Valley National Bancorp - 6.25% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock NASDAQ:VLYPP Historical Prices

Below are the 4077 trading days of historical prices for VLYPP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4077	NASDAQ	VLYPP	Fri, Apr 19, 2024	21.86	21.88	21.53	21.68
4076	NASDAQ	VLYPP	Thu, Apr 18, 2024	21.52	21.79	21.40	21.65
4075	NASDAQ	VLYPP	Wed, Apr 17, 2024	21.65	21.73	21.43	21.50
4074	NASDAQ	VLYPP	Tue, Apr 16, 2024	21.51	21.89	21.23	21.52
4073	NASDAQ	VLYPP	Mon, Apr 15, 2024	21.94	22.01	21.47	21.53
4072	NASDAQ	VLYPP	Fri, Apr 12, 2024	21.99	21.99	21.79	21.79
4071	NASDAQ	VLYPP	Thu, Apr 11, 2024	21.97	22.19	21.56	21.91
4070	NASDAQ	VLYPP	Wed, Apr 10, 2024	22.07	22.11	21.56	21.98
4069	NASDAQ	VLYPP	Tue, Apr 9, 2024	22.34	22.41	22.06	22.12
4068	NASDAQ	VLYPP	Mon, Apr 8, 2024	22.16	22.46	22.07	22.11
4067	NASDAQ	VLYPP	Fri, Apr 5, 2024	22.31	22.39	21.96	22.13
4066	NASDAQ	VLYPP	Thu, Apr 4, 2024	22.48	22.50	22.29	22.31
4065	NASDAQ	VLYPP	Wed, Apr 3, 2024	22.33	22.43	22.23	22.43
4064	NASDAQ	VLYPP	Tue, Apr 2, 2024	22.23	22.46	21.90	22.26
4063	NASDAQ	VLYPP	Mon, Apr 1, 2024	22.22	22.42	21.99	22.30
4062	NASDAQ	VLYPP	Thu, Mar 28, 2024	21.91	22.24	21.90	22.24
4061	NASDAQ	VLYPP	Wed, Mar 27, 2024	22.27	22.27	21.58	21.75
4060	NASDAQ	VLYPP	Tue, Mar 26, 2024	21.78	22.33	21.75	22.16
4059	NASDAQ	VLYPP	Mon, Mar 25, 2024	22.00	22.23	21.68	21.90
4058	NASDAQ	VLYPP	Fri, Mar 22, 2024	22.15	22.39	21.82	22.20
4057	NASDAQ	VLYPP	Thu, Mar 21, 2024	21.70	22.21	21.68	22.04
4056	NASDAQ	VLYPP	Wed, Mar 20, 2024	21.06	21.78	21.00	21.66
4055	NASDAQ	VLYPP	Tue, Mar 19, 2024	21.10	21.11	20.80	20.97
4054	NASDAQ	VLYPP	Mon, Mar 18, 2024	21.13	21.20	20.91	20.91
4053	NASDAQ	VLYPP	Fri, Mar 15, 2024	20.70	21.16	20.57	21.16
4052	NASDAQ	VLYPP	Thu, Mar 14, 2024	20.65	20.80	20.50	20.65
4051	NASDAQ	VLYPP	Wed, Mar 13, 2024	20.39	20.84	20.39	20.76
4050	NASDAQ	VLYPP	Tue, Mar 12, 2024	20.23	20.83	20.15	20.75
4049	NASDAQ	VLYPP	Mon, Mar 11, 2024	20.41	20.53	20.20	20.20
4048	NASDAQ	VLYPP	Fri, Mar 8, 2024	20.44	20.64	20.23	20.28
4047	NASDAQ	VLYPP	Thu, Mar 7, 2024	19.90	20.47	19.90	20.27
4046	NASDAQ	VLYPP	Wed, Mar 6, 2024	20.74	20.75	19.30	19.67
4045	NASDAQ	VLYPP	Tue, Mar 5, 2024	20.15	20.93	20.15	20.69
4044	NASDAQ	VLYPP	Mon, Mar 4, 2024	20.68	20.68	19.80	19.80
4043	NASDAQ	VLYPP	Fri, Mar 1, 2024	20.60	20.89	20.34	20.61
4042	NASDAQ	VLYPP	Thu, Feb 29, 2024	20.64	20.91	20.55	20.68
4041	NASDAQ	VLYPP	Wed, Feb 28, 2024	20.25	20.90	20.25	20.54
4040	NASDAQ	VLYPP	Tue, Feb 27, 2024	20.99	20.99	20.49	20.49
4039	NASDAQ	VLYPP	Mon, Feb 26, 2024	21.13	21.30	20.75	20.75
4038	NASDAQ	VLYPP	Fri, Feb 23, 2024	20.50	21.10	20.13	20.67
4037	NASDAQ	VLYPP	Thu, Feb 22, 2024	20.22	20.96	20.01	20.44
4036	NASDAQ	VLYPP	Wed, Feb 21, 2024	20.07	20.25	19.85	20.00
4035	NASDAQ	VLYPP	Tue, Feb 20, 2024	19.78	20.28	19.75	19.86
4034	NASDAQ	VLYPP	Fri, Feb 16, 2024	19.81	19.99	19.30	19.80
4033	NASDAQ	VLYPP	Thu, Feb 15, 2024	19.88	20.36	19.80	19.90
4032	NASDAQ	VLYPP	Wed, Feb 14, 2024	20.18	20.35	19.75	19.78
4031	NASDAQ	VLYPP	Tue, Feb 13, 2024	20.09	20.21	19.35	20.05
4030	NASDAQ	VLYPP	Mon, Feb 12, 2024	19.92	20.60	19.78	20.20
4029	NASDAQ	VLYPP	Fri, Feb 9, 2024	19.70	20.53	19.70	19.75
4028	NASDAQ	VLYPP	Thu, Feb 8, 2024	19.57	19.82	19.30	19.75
4027	NASDAQ	VLYPP	Wed, Feb 7, 2024	19.45	19.85	18.63	19.53
4026	NASDAQ	VLYPP	Tue, Feb 6, 2024	20.49	20.49	19.15	19.44
4025	NASDAQ	VLYPP	Mon, Feb 5, 2024	20.79	21.00	20.23	20.30
4024	NASDAQ	VLYPP	Fri, Feb 2, 2024	20.80	21.26	20.49	20.79
4023	NASDAQ	VLYPP	Thu, Feb 1, 2024	21.26	21.50	20.03	20.95
4022	NASDAQ	VLYPP	Wed, Jan 31, 2024	22.38	22.48	21.01	21.04
4021	NASDAQ	VLYPP	Tue, Jan 30, 2024	22.34	22.68	22.16	22.65
4020	NASDAQ	VLYPP	Mon, Jan 29, 2024	22.01	22.42	21.76	22.30
4019	NASDAQ	VLYPP	Fri, Jan 26, 2024	21.84	22.20	21.60	22.09
4018	NASDAQ	VLYPP	Thu, Jan 25, 2024	21.41	22.07	21.21	21.84
4017	NASDAQ	VLYPP	Wed, Jan 24, 2024	21.10	21.40	21.00	21.37
4016	NASDAQ	VLYPP	Tue, Jan 23, 2024	20.75	21.04	20.75	21.00
4015	NASDAQ	VLYPP	Mon, Jan 22, 2024	20.58	20.73	20.48	20.66
4014	NASDAQ	VLYPP	Fri, Jan 19, 2024	20.40	20.58	20.40	20.58
4013	NASDAQ	VLYPP	Thu, Jan 18, 2024	20.52	20.60	20.31	20.50
4012	NASDAQ	VLYPP	Wed, Jan 17, 2024	20.56	20.57	20.40	20.56
4011	NASDAQ	VLYPP	Tue, Jan 16, 2024	20.60	20.64	20.45	20.60
4010	NASDAQ	VLYPP	Fri, Jan 12, 2024	20.55	20.60	20.30	20.55
4009	NASDAQ	VLYPP	Thu, Jan 11, 2024	20.75	20.75	20.38	20.51
4008	NASDAQ	VLYPP	Wed, Jan 10, 2024	20.80	20.80	20.31	20.72
4007	NASDAQ	VLYPP	Tue, Jan 9, 2024	20.30	20.73	20.22	20.55
4006	NASDAQ	VLYPP	Mon, Jan 8, 2024	20.13	20.56	20.13	20.34
4005	NASDAQ	VLYPP	Fri, Jan 5, 2024	20.00	20.25	20.00	20.10
4004	NASDAQ	VLYPP	Thu, Jan 4, 2024	20.03	20.04	19.85	19.88
4003	NASDAQ	VLYPP	Wed, Jan 3, 2024	19.70	19.91	19.62	19.86
4002	NASDAQ	VLYPP	Tue, Jan 2, 2024	19.79	19.93	19.79	19.85
4001	NASDAQ	VLYPP	Fri, Dec 29, 2023	19.97	20.07	19.58	19.64
4000	NASDAQ	VLYPP	Thu, Dec 28, 2023	20.15	20.16	19.81	19.97
3999	NASDAQ	VLYPP	Wed, Dec 27, 2023	19.96	20.14	19.77	20.09
3998	NASDAQ	VLYPP	Tue, Dec 26, 2023	19.89	20.10	19.86	19.98
3997	NASDAQ	VLYPP	Fri, Dec 22, 2023	20.02	20.02	19.60	19.72
3996	NASDAQ	VLYPP	Thu, Dec 21, 2023	20.03	20.19	19.75	19.89
3995	NASDAQ	VLYPP	Wed, Dec 20, 2023	19.98	20.21	19.84	19.98
3994	NASDAQ	VLYPP	Tue, Dec 19, 2023	19.91	20.24	19.91	19.98
3993	NASDAQ	VLYPP	Mon, Dec 18, 2023	20.16	20.24	19.85	19.87
3992	NASDAQ	VLYPP	Fri, Dec 15, 2023	20.37	20.50	20.12	20.25
3991	NASDAQ	VLYPP	Thu, Dec 14, 2023	20.15	20.64	20.15	20.50
3990	NASDAQ	VLYPP	Wed, Dec 13, 2023	19.91	20.06	19.71	20.00
3989	NASDAQ	VLYPP	Tue, Dec 12, 2023	19.95	20.27	19.95	20.21
3988	NASDAQ	VLYPP	Mon, Dec 11, 2023	19.95	19.95	19.74	19.90
3987	NASDAQ	VLYPP	Fri, Dec 8, 2023	19.95	20.17	19.70	20.10
3986	NASDAQ	VLYPP	Thu, Dec 7, 2023	19.83	20.04	19.62	19.96
3985	NASDAQ	VLYPP	Wed, Dec 6, 2023	19.81	20.12	19.61	19.77
3984	NASDAQ	VLYPP	Tue, Dec 5, 2023	19.63	20.02	19.62	19.65
3983	NASDAQ	VLYPP	Mon, Dec 4, 2023	19.63	19.85	19.60	19.74
3982	NASDAQ	VLYPP	Fri, Dec 1, 2023	19.21	19.66	19.20	19.66
3981	NASDAQ	VLYPP	Thu, Nov 30, 2023	19.06	19.28	19.00	19.28
3980	NASDAQ	VLYPP	Wed, Nov 29, 2023	18.84	19.14	18.84	19.04
3979	NASDAQ	VLYPP	Tue, Nov 28, 2023	18.48	18.84	18.48	18.77
3978	NASDAQ	VLYPP	Mon, Nov 27, 2023	18.06	18.53	18.06	18.53
3977	NASDAQ	VLYPP	Fri, Nov 24, 2023	18.10	18.33	18.10	18.33
3976	NASDAQ	VLYPP	Wed, Nov 22, 2023	18.21	18.36	18.01	18.36
3975	NASDAQ	VLYPP	Tue, Nov 21, 2023	17.71	18.21	17.61	18.20
3974	NASDAQ	VLYPP	Mon, Nov 20, 2023	17.63	18.00	17.63	17.77
3973	NASDAQ	VLYPP	Fri, Nov 17, 2023	18.00	18.00	17.70	17.75
3972	NASDAQ	VLYPP	Thu, Nov 16, 2023	17.92	18.00	17.75	17.80
3971	NASDAQ	VLYPP	Wed, Nov 15, 2023	17.89	18.28	17.70	17.72
3970	NASDAQ	VLYPP	Tue, Nov 14, 2023	18.00	18.48	17.69	17.76
3969	NASDAQ	VLYPP	Mon, Nov 13, 2023	17.89	17.89	17.67	17.75
3968	NASDAQ	VLYPP	Fri, Nov 10, 2023	17.92	17.99	17.85	17.99
3967	NASDAQ	VLYPP	Thu, Nov 9, 2023	17.98	18.01	17.80	17.82
3966	NASDAQ	VLYPP	Wed, Nov 8, 2023	18.24	18.24	17.62	18.00
3965	NASDAQ	VLYPP	Tue, Nov 7, 2023	18.05	18.41	18.05	18.05
3964	NASDAQ	VLYPP	Mon, Nov 6, 2023	18.41	18.45	17.97	18.20
3963	NASDAQ	VLYPP	Fri, Nov 3, 2023	18.40	18.57	18.20	18.38
3962	NASDAQ	VLYPP	Thu, Nov 2, 2023	18.02	18.49	18.02	18.30
3961	NASDAQ	VLYPP	Wed, Nov 1, 2023	17.99	18.15	17.90	17.96
3960	NASDAQ	VLYPP	Tue, Oct 31, 2023	17.89	17.97	17.85	17.87
3959	NASDAQ	VLYPP	Mon, Oct 30, 2023	18.00	18.00	17.73	17.85
3958	NASDAQ	VLYPP	Fri, Oct 27, 2023	18.12	18.23	17.90	17.94
3957	NASDAQ	VLYPP	Thu, Oct 26, 2023	18.17	18.44	17.89	18.03
3956	NASDAQ	VLYPP	Wed, Oct 25, 2023	17.85	18.20	17.47	17.80
3955	NASDAQ	VLYPP	Tue, Oct 24, 2023	17.89	18.17	17.56	17.89
3954	NASDAQ	VLYPP	Mon, Oct 23, 2023	17.56	17.84	17.30	17.84
3953	NASDAQ	VLYPP	Fri, Oct 20, 2023	17.16	17.57	16.76	17.57
3952	NASDAQ	VLYPP	Thu, Oct 19, 2023	17.74	17.74	16.82	16.95
3951	NASDAQ	VLYPP	Wed, Oct 18, 2023	18.36	18.45	17.37	17.55
3950	NASDAQ	VLYPP	Tue, Oct 17, 2023	18.05	18.42	18.05	18.21
3949	NASDAQ	VLYPP	Mon, Oct 16, 2023	18.18	18.24	17.87	18.21
3948	NASDAQ	VLYPP	Fri, Oct 13, 2023	18.11	18.51	17.83	18.03
3947	NASDAQ	VLYPP	Thu, Oct 12, 2023	18.10	18.54	18.04	18.17
3946	NASDAQ	VLYPP	Wed, Oct 11, 2023	18.12	18.47	18.04	18.18
3945	NASDAQ	VLYPP	Tue, Oct 10, 2023	18.36	18.36	17.83	18.13
3944	NASDAQ	VLYPP	Mon, Oct 9, 2023	17.66	18.52	17.55	17.90
3943	NASDAQ	VLYPP	Fri, Oct 6, 2023	18.29	18.30	17.84	17.84
3942	NASDAQ	VLYPP	Thu, Oct 5, 2023	18.26	18.36	18.20	18.33
3941	NASDAQ	VLYPP	Wed, Oct 4, 2023	18.21	18.45	18.20	18.30
3940	NASDAQ	VLYPP	Tue, Oct 3, 2023	18.81	18.81	18.21	18.41
3939	NASDAQ	VLYPP	Mon, Oct 2, 2023	19.16	19.16	18.66	18.81
3938	NASDAQ	VLYPP	Fri, Sep 29, 2023	19.50	19.74	19.16	19.16
3937	NASDAQ	VLYPP	Thu, Sep 28, 2023	19.18	19.50	19.18	19.42
3936	NASDAQ	VLYPP	Wed, Sep 27, 2023	19.59	19.70	19.16	19.18
3935	NASDAQ	VLYPP	Tue, Sep 26, 2023	19.67	19.73	18.90	19.07
3934	NASDAQ	VLYPP	Mon, Sep 25, 2023	19.66	19.80	19.64	19.80
3933	NASDAQ	VLYPP	Fri, Sep 22, 2023	19.91	19.94	19.74	19.74
3932	NASDAQ	VLYPP	Thu, Sep 21, 2023	19.80	19.91	19.64	19.77
3931	NASDAQ	VLYPP	Wed, Sep 20, 2023	20.00	20.09	19.76	19.86
3930	NASDAQ	VLYPP	Tue, Sep 19, 2023	19.91	19.94	19.74	19.92
3929	NASDAQ	VLYPP	Mon, Sep 18, 2023	20.01	20.06	19.86	19.86
3928	NASDAQ	VLYPP	Fri, Sep 15, 2023	20.05	20.32	19.74	19.89
3927	NASDAQ	VLYPP	Thu, Sep 14, 2023	20.02	20.16	19.93	19.95
3926	NASDAQ	VLYPP	Wed, Sep 13, 2023	20.42	20.42	20.04	20.05
3925	NASDAQ	VLYPP	Tue, Sep 12, 2023	20.78	20.90	20.59	20.66
3924	NASDAQ	VLYPP	Mon, Sep 11, 2023	20.74	20.74	20.74	20.74
3923	NASDAQ	VLYPP	Fri, Sep 8, 2023	20.91	20.91	20.61	20.89
3922	NASDAQ	VLYPP	Thu, Sep 7, 2023	20.71	20.99	20.67	20.81
3921	NASDAQ	VLYPP	Wed, Sep 6, 2023	20.89	20.98	20.81	20.98
3920	NASDAQ	VLYPP	Tue, Sep 5, 2023	21.28	21.28	20.97	21.14
3919	NASDAQ	VLYPP	Fri, Sep 1, 2023	20.96	21.22	20.81	21.05
3918	NASDAQ	VLYPP	Thu, Aug 31, 2023	20.00	21.25	20.00	21.22
3917	NASDAQ	VLYPP	Wed, Aug 30, 2023	19.97	20.04	19.72	20.04
3916	NASDAQ	VLYPP	Tue, Aug 29, 2023	19.84	20.09	19.74	19.99
3915	NASDAQ	VLYPP	Mon, Aug 28, 2023	19.75	20.25	19.75	19.88
3914	NASDAQ	VLYPP	Fri, Aug 25, 2023	19.90	20.00	19.67	19.75
3913	NASDAQ	VLYPP	Thu, Aug 24, 2023	20.29	20.29	19.75	19.91
3912	NASDAQ	VLYPP	Wed, Aug 23, 2023	19.81	20.31	19.81	20.25
3911	NASDAQ	VLYPP	Tue, Aug 22, 2023	20.00	20.13	19.77	19.95
3910	NASDAQ	VLYPP	Mon, Aug 21, 2023	20.17	20.40	19.95	20.25
3909	NASDAQ	VLYPP	Fri, Aug 18, 2023	20.22	20.37	19.87	19.93
3908	NASDAQ	VLYPP	Thu, Aug 17, 2023	20.20	20.50	20.20	20.21
3907	NASDAQ	VLYPP	Wed, Aug 16, 2023	20.24	20.47	20.23	20.25
3906	NASDAQ	VLYPP	Tue, Aug 15, 2023	20.34	20.47	20.14	20.47
3905	NASDAQ	VLYPP	Mon, Aug 14, 2023	20.55	20.62	20.46	20.50
3904	NASDAQ	VLYPP	Fri, Aug 11, 2023	20.55	20.72	20.41	20.65
3903	NASDAQ	VLYPP	Thu, Aug 10, 2023	20.70	20.70	20.38	20.50
3902	NASDAQ	VLYPP	Wed, Aug 9, 2023	20.65	20.67	20.42	20.64
3901	NASDAQ	VLYPP	Tue, Aug 8, 2023	20.49	20.69	20.49	20.69
3900	NASDAQ	VLYPP	Mon, Aug 7, 2023	20.55	20.70	20.40	20.69
3899	NASDAQ	VLYPP	Fri, Aug 4, 2023	20.51	20.66	20.38	20.58
3898	NASDAQ	VLYPP	Thu, Aug 3, 2023	20.19	20.60	20.17	20.38
3897	NASDAQ	VLYPP	Wed, Aug 2, 2023	20.24	20.70	20.24	20.35
3896	NASDAQ	VLYPP	Tue, Aug 1, 2023	20.53	20.53	20.17	20.46
3895	NASDAQ	VLYPP	Mon, Jul 31, 2023	20.72	20.72	20.43	20.56
3894	NASDAQ	VLYPP	Fri, Jul 28, 2023	20.72	20.79	20.22	20.78
3893	NASDAQ	VLYPP	Thu, Jul 27, 2023	20.83	20.89	20.13	20.50
3892	NASDAQ	VLYPP	Wed, Jul 26, 2023	20.21	20.89	19.87	20.88
3891	NASDAQ	VLYPP	Tue, Jul 25, 2023	20.18	20.45	20.00	20.22
3890	NASDAQ	VLYPP	Mon, Jul 24, 2023	20.25	20.33	19.83	20.33
3889	NASDAQ	VLYPP	Fri, Jul 21, 2023	20.14	20.44	20.02	20.25
3888	NASDAQ	VLYPP	Thu, Jul 20, 2023	20.13	20.25	20.05	20.23
3887	NASDAQ	VLYPP	Wed, Jul 19, 2023	19.85	20.28	19.85	20.27
3886	NASDAQ	VLYPP	Tue, Jul 18, 2023	19.34	19.84	19.34	19.81
3885	NASDAQ	VLYPP	Mon, Jul 17, 2023	19.21	19.32	19.19	19.32
3884	NASDAQ	VLYPP	Fri, Jul 14, 2023	19.15	19.34	19.05	19.27
3883	NASDAQ	VLYPP	Thu, Jul 13, 2023	18.94	19.18	18.94	19.07
3882	NASDAQ	VLYPP	Wed, Jul 12, 2023	18.90	19.23	18.83	18.83
3881	NASDAQ	VLYPP	Tue, Jul 11, 2023	18.86	18.97	18.76	18.85
3880	NASDAQ	VLYPP	Mon, Jul 10, 2023	18.50	18.85	18.50	18.78
3879	NASDAQ	VLYPP	Fri, Jul 7, 2023	18.27	18.59	18.20	18.46
3878	NASDAQ	VLYPP	Thu, Jul 6, 2023	18.65	18.66	18.08	18.33
3877	NASDAQ	VLYPP	Wed, Jul 5, 2023	18.66	18.84	18.51	18.76
3876	NASDAQ	VLYPP	Mon, Jul 3, 2023	18.60	18.85	18.60	18.78
3875	NASDAQ	VLYPP	Fri, Jun 30, 2023	18.25	19.09	18.08	18.48
3874	NASDAQ	VLYPP	Thu, Jun 29, 2023	18.10	18.16	17.93	18.16
3873	NASDAQ	VLYPP	Wed, Jun 28, 2023	18.05	18.18	17.70	17.95
3872	NASDAQ	VLYPP	Tue, Jun 27, 2023	17.90	18.06	17.80	18.00
3871	NASDAQ	VLYPP	Mon, Jun 26, 2023	17.86	17.94	17.68	17.90
3870	NASDAQ	VLYPP	Fri, Jun 23, 2023	17.74	17.86	17.67	17.86
3869	NASDAQ	VLYPP	Thu, Jun 22, 2023	17.76	17.86	17.63	17.82
3868	NASDAQ	VLYPP	Wed, Jun 21, 2023	17.70	17.88	17.52	17.84
3867	NASDAQ	VLYPP	Tue, Jun 20, 2023	17.82	17.88	17.57	17.88
3866	NASDAQ	VLYPP	Fri, Jun 16, 2023	18.12	18.12	17.45	17.96
3865	NASDAQ	VLYPP	Thu, Jun 15, 2023	17.77	18.04	17.72	18.01
3864	NASDAQ	VLYPP	Wed, Jun 14, 2023	17.98	18.18	17.76	17.83
3863	NASDAQ	VLYPP	Tue, Jun 13, 2023	18.07	18.34	18.07	18.18
3862	NASDAQ	VLYPP	Mon, Jun 12, 2023	18.36	18.43	17.83	18.34
3861	NASDAQ	VLYPP	Fri, Jun 9, 2023	18.22	18.33	18.02	18.20
3860	NASDAQ	VLYPP	Thu, Jun 8, 2023	18.38	18.51	18.01	18.30
3859	NASDAQ	VLYPP	Wed, Jun 7, 2023	18.79	18.94	18.37	18.47
3858	NASDAQ	VLYPP	Tue, Jun 6, 2023	18.34	18.96	18.14	18.59
3857	NASDAQ	VLYPP	Mon, Jun 5, 2023	18.00	18.47	17.92	18.19
3856	NASDAQ	VLYPP	Fri, Jun 2, 2023	17.55	18.17	17.55	18.00
3855	NASDAQ	VLYPP	Thu, Jun 1, 2023	16.92	17.50	16.85	17.37
3854	NASDAQ	VLYPP	Wed, May 31, 2023	17.10	17.10	16.37	17.06
3853	NASDAQ	VLYPP	Tue, May 30, 2023	16.86	17.12	16.56	17.01
3852	NASDAQ	VLYPP	Fri, May 26, 2023	16.50	16.71	16.17	16.71
3851	NASDAQ	VLYPP	Thu, May 25, 2023	16.57	16.57	16.10	16.50
3850	NASDAQ	VLYPP	Wed, May 24, 2023	16.59	16.80	16.31	16.57
3849	NASDAQ	VLYPP	Tue, May 23, 2023	16.26	17.20	16.26	16.80
3848	NASDAQ	VLYPP	Mon, May 22, 2023	15.50	16.49	15.50	16.49
3847	NASDAQ	VLYPP	Fri, May 19, 2023	15.97	15.97	15.08	15.48
3846	NASDAQ	VLYPP	Thu, May 18, 2023	15.65	16.20	15.50	15.77
3845	NASDAQ	VLYPP	Wed, May 17, 2023	14.77	15.73	14.64	15.66
3844	NASDAQ	VLYPP	Tue, May 16, 2023	15.21	15.39	14.59	14.64
3843	NASDAQ	VLYPP	Mon, May 15, 2023	14.19	15.38	14.19	15.21
3842	NASDAQ	VLYPP	Fri, May 12, 2023	14.11	14.17	13.79	14.05
3841	NASDAQ	VLYPP	Thu, May 11, 2023	13.98	14.23	13.73	14.05
3840	NASDAQ	VLYPP	Wed, May 10, 2023	14.56	14.58	14.01	14.13
3839	NASDAQ	VLYPP	Tue, May 9, 2023	14.84	14.84	14.21	14.40
3838	NASDAQ	VLYPP	Mon, May 8, 2023	15.56	15.56	14.75	14.99
3837	NASDAQ	VLYPP	Fri, May 5, 2023	14.65	15.38	14.65	15.38
3836	NASDAQ	VLYPP	Thu, May 4, 2023	14.70	14.70	13.73	14.12
3835	NASDAQ	VLYPP	Wed, May 3, 2023	14.61	15.83	14.61	14.84
3834	NASDAQ	VLYPP	Tue, May 2, 2023	15.33	15.60	14.10	14.77
3833	NASDAQ	VLYPP	Mon, May 1, 2023	18.25	18.25	15.15	15.33
3832	NASDAQ	VLYPP	Fri, Apr 28, 2023	18.14	19.20	18.06	18.45
3831	NASDAQ	VLYPP	Thu, Apr 27, 2023	17.27	18.34	17.00	18.34
3830	NASDAQ	VLYPP	Wed, Apr 26, 2023	17.19	17.88	17.19	17.34
3829	NASDAQ	VLYPP	Tue, Apr 25, 2023	18.36	18.56	17.02	17.35
3828	NASDAQ	VLYPP	Mon, Apr 24, 2023	18.35	18.99	18.35	18.49
3827	NASDAQ	VLYPP	Fri, Apr 21, 2023	18.56	18.56	18.26	18.35
3826	NASDAQ	VLYPP	Thu, Apr 20, 2023	18.42	18.76	18.13	18.46
3825	NASDAQ	VLYPP	Wed, Apr 19, 2023	18.47	18.69	18.31	18.43
3824	NASDAQ	VLYPP	Tue, Apr 18, 2023	18.48	18.75	18.29	18.32
3823	NASDAQ	VLYPP	Mon, Apr 17, 2023	18.87	18.87	18.37	18.50
3822	NASDAQ	VLYPP	Fri, Apr 14, 2023	19.00	19.31	18.70	18.80
3821	NASDAQ	VLYPP	Thu, Apr 13, 2023	19.33	19.33	18.65	18.89
3820	NASDAQ	VLYPP	Wed, Apr 12, 2023	19.05	19.47	18.59	18.79
3819	NASDAQ	VLYPP	Tue, Apr 11, 2023	18.98	19.52	18.91	18.96
3818	NASDAQ	VLYPP	Mon, Apr 10, 2023	19.27	19.70	18.69	18.84
3817	NASDAQ	VLYPP	Thu, Apr 6, 2023	19.46	19.80	19.40	19.41
3816	NASDAQ	VLYPP	Wed, Apr 5, 2023	19.93	20.03	19.25	19.46
3815	NASDAQ	VLYPP	Tue, Apr 4, 2023	20.89	20.95	19.84	20.01
3814	NASDAQ	VLYPP	Mon, Apr 3, 2023	21.01	21.52	20.63	20.72
3813	NASDAQ	VLYPP	Fri, Mar 31, 2023	21.30	21.45	20.80	21.18
3812	NASDAQ	VLYPP	Thu, Mar 30, 2023	21.54	21.69	21.02	21.21
3811	NASDAQ	VLYPP	Wed, Mar 29, 2023	20.70	21.90	20.70	21.32
3810	NASDAQ	VLYPP	Tue, Mar 28, 2023	20.89	21.22	20.58	20.65
3809	NASDAQ	VLYPP	Mon, Mar 27, 2023	21.05	21.39	20.72	20.75
3808	NASDAQ	VLYPP	Fri, Mar 24, 2023	20.61	21.18	20.60	20.74
3807	NASDAQ	VLYPP	Thu, Mar 23, 2023	21.51	22.06	20.53	20.65
3806	NASDAQ	VLYPP	Wed, Mar 22, 2023	21.79	22.53	21.28	21.65
3805	NASDAQ	VLYPP	Tue, Mar 21, 2023	20.50	22.42	20.50	21.82
3804	NASDAQ	VLYPP	Mon, Mar 20, 2023	21.08	21.50	20.20	20.32
3803	NASDAQ	VLYPP	Fri, Mar 17, 2023	21.91	22.97	20.80	20.86
3802	NASDAQ	VLYPP	Thu, Mar 16, 2023	21.60	22.95	20.90	21.94
3801	NASDAQ	VLYPP	Wed, Mar 15, 2023	22.12	23.00	21.07	22.02
3800	NASDAQ	VLYPP	Tue, Mar 14, 2023	22.17	23.45	21.67	22.39
3799	NASDAQ	VLYPP	Mon, Mar 13, 2023	23.77	23.97	20.11	21.51
3798	NASDAQ	VLYPP	Fri, Mar 10, 2023	24.85	24.85	24.12	24.37
3797	NASDAQ	VLYPP	Thu, Mar 9, 2023	24.98	25.24	24.79	24.91
3796	NASDAQ	VLYPP	Wed, Mar 8, 2023	25.29	25.35	25.20	25.21
3795	NASDAQ	VLYPP	Tue, Mar 7, 2023	25.26	25.30	25.04	25.04
3794	NASDAQ	VLYPP	Mon, Mar 6, 2023	25.29	25.29	25.15	25.19
3793	NASDAQ	VLYPP	Fri, Mar 3, 2023	25.11	25.27	25.00	25.27
3792	NASDAQ	VLYPP	Thu, Mar 2, 2023	25.08	25.26	24.90	25.16
3791	NASDAQ	VLYPP	Wed, Mar 1, 2023	25.33	25.33	25.00	25.00
3790	NASDAQ	VLYPP	Tue, Feb 28, 2023	25.26	25.30	24.98	25.27
3789	NASDAQ	VLYPP	Mon, Feb 27, 2023	25.13	25.27	25.00	25.27
3788	NASDAQ	VLYPP	Fri, Feb 24, 2023	25.14	25.26	24.92	25.15
3787	NASDAQ	VLYPP	Thu, Feb 23, 2023	25.24	25.32	24.90	25.10
3786	NASDAQ	VLYPP	Wed, Feb 22, 2023	25.25	25.25	25.02	25.09
3785	NASDAQ	VLYPP	Tue, Feb 21, 2023	25.30	25.30	25.00	25.01
3784	NASDAQ	VLYPP	Fri, Feb 17, 2023	25.29	25.35	25.10	25.35
3783	NASDAQ	VLYPP	Thu, Feb 16, 2023	25.27	25.30	25.25	25.25
3782	NASDAQ	VLYPP	Wed, Feb 15, 2023	25.32	25.32	25.14	25.14
3781	NASDAQ	VLYPP	Tue, Feb 14, 2023	25.29	25.35	25.17	25.35
3780	NASDAQ	VLYPP	Mon, Feb 13, 2023	25.39	25.39	25.06	25.18
3779	NASDAQ	VLYPP	Fri, Feb 10, 2023	25.10	25.43	25.10	25.35
3778	NASDAQ	VLYPP	Thu, Feb 9, 2023	25.45	25.45	25.21	25.25
3777	NASDAQ	VLYPP	Wed, Feb 8, 2023	25.28	25.31	25.03	25.03
3776	NASDAQ	VLYPP	Tue, Feb 7, 2023	24.90	25.40	24.90	25.29
3775	NASDAQ	VLYPP	Mon, Feb 6, 2023	24.52	24.93	24.52	24.81
3774	NASDAQ	VLYPP	Fri, Feb 3, 2023	24.89	25.20	24.75	24.75
3773	NASDAQ	VLYPP	Thu, Feb 2, 2023	25.08	25.16	25.00	25.07
3772	NASDAQ	VLYPP	Wed, Feb 1, 2023	24.87	25.19	24.87	25.19
3771	NASDAQ	VLYPP	Tue, Jan 31, 2023	25.11	25.30	24.86	24.89
3770	NASDAQ	VLYPP	Mon, Jan 30, 2023	24.83	25.31	24.83	25.31
3769	NASDAQ	VLYPP	Fri, Jan 27, 2023	24.68	25.14	24.66	25.13
3768	NASDAQ	VLYPP	Thu, Jan 26, 2023	24.70	25.09	24.68	24.87
3767	NASDAQ	VLYPP	Wed, Jan 25, 2023	24.84	25.21	24.67	24.74
3766	NASDAQ	VLYPP	Tue, Jan 24, 2023	25.16	25.26	24.92	24.97
3765	NASDAQ	VLYPP	Mon, Jan 23, 2023	25.10	25.27	24.91	25.00
3764	NASDAQ	VLYPP	Fri, Jan 20, 2023	24.75	25.30	24.71	25.30
3763	NASDAQ	VLYPP	Thu, Jan 19, 2023	24.90	24.96	24.71	24.86
3762	NASDAQ	VLYPP	Wed, Jan 18, 2023	24.86	25.20	24.74	24.98
3761	NASDAQ	VLYPP	Tue, Jan 17, 2023	24.84	25.03	24.60	24.82
3760	NASDAQ	VLYPP	Fri, Jan 13, 2023	24.63	25.04	24.46	24.87
3759	NASDAQ	VLYPP	Thu, Jan 12, 2023	24.40	24.94	24.29	24.88
3758	NASDAQ	VLYPP	Wed, Jan 11, 2023	24.13	25.09	24.13	24.30
3757	NASDAQ	VLYPP	Tue, Jan 10, 2023	24.27	24.47	24.17	24.17
3756	NASDAQ	VLYPP	Mon, Jan 9, 2023	24.30	24.77	24.20	24.40
3755	NASDAQ	VLYPP	Fri, Jan 6, 2023	24.47	24.66	24.40	24.56
3754	NASDAQ	VLYPP	Thu, Jan 5, 2023	24.61	24.77	24.53	24.57
3753	NASDAQ	VLYPP	Wed, Jan 4, 2023	24.77	24.80	24.43	24.65
3752	NASDAQ	VLYPP	Tue, Jan 3, 2023	24.22	24.69	24.22	24.41
3751	NASDAQ	VLYPP	Fri, Dec 30, 2022	24.64	24.84	24.26	24.33
3750	NASDAQ	VLYPP	Thu, Dec 29, 2022	24.55	24.70	24.50	24.50
3749	NASDAQ	VLYPP	Wed, Dec 28, 2022	24.59	24.78	24.49	24.64
3748	NASDAQ	VLYPP	Tue, Dec 27, 2022	24.51	24.83	24.50	24.57
3747	NASDAQ	VLYPP	Fri, Dec 23, 2022	24.65	25.05	24.57	24.57
3746	NASDAQ	VLYPP	Thu, Dec 22, 2022	24.66	24.96	24.62	24.77
3745	NASDAQ	VLYPP	Wed, Dec 21, 2022	24.76	25.09	24.65	24.74
3744	NASDAQ	VLYPP	Tue, Dec 20, 2022	24.79	25.33	24.66	24.81
3743	NASDAQ	VLYPP	Mon, Dec 19, 2022	24.55	25.11	24.50	24.84
3742	NASDAQ	VLYPP	Fri, Dec 16, 2022	24.55	24.78	24.54	24.69
3741	NASDAQ	VLYPP	Thu, Dec 15, 2022	24.60	25.03	24.55	24.55
3740	NASDAQ	VLYPP	Wed, Dec 14, 2022	25.26	25.26	24.67	24.75
3739	NASDAQ	VLYPP	Tue, Dec 13, 2022	25.26	25.79	25.13	25.60
3738	NASDAQ	VLYPP	Mon, Dec 12, 2022	24.79	26.50	24.56	25.23
3737	NASDAQ	VLYPP	Fri, Dec 9, 2022	24.77	24.90	24.74	24.90
3736	NASDAQ	VLYPP	Thu, Dec 8, 2022	24.63	24.93	24.63	24.78
3735	NASDAQ	VLYPP	Wed, Dec 7, 2022	24.48	24.83	24.48	24.51
3734	NASDAQ	VLYPP	Tue, Dec 6, 2022	24.69	24.75	24.46	24.50
3733	NASDAQ	VLYPP	Mon, Dec 5, 2022	24.43	25.05	24.43	24.87
3732	NASDAQ	VLYPP	Fri, Dec 2, 2022	24.18	24.50	24.05	24.43
3731	NASDAQ	VLYPP	Thu, Dec 1, 2022	24.20	24.50	24.00	24.33
3730	NASDAQ	VLYPP	Wed, Nov 30, 2022	23.80	24.41	23.70	24.28
3729	NASDAQ	VLYPP	Tue, Nov 29, 2022	23.71	24.11	23.69	23.71
3728	NASDAQ	VLYPP	Mon, Nov 28, 2022	23.57	23.84	23.55	23.83
3727	NASDAQ	VLYPP	Fri, Nov 25, 2022	23.35	23.66	23.35	23.65
3726	NASDAQ	VLYPP	Wed, Nov 23, 2022	23.01	23.46	23.01	23.45
3725	NASDAQ	VLYPP	Tue, Nov 22, 2022	22.87	23.32	22.87	23.14
3724	NASDAQ	VLYPP	Mon, Nov 21, 2022	23.14	23.18	22.60	23.13
3723	NASDAQ	VLYPP	Fri, Nov 18, 2022	22.91	23.09	22.40	22.80
3722	NASDAQ	VLYPP	Thu, Nov 17, 2022	22.82	23.27	22.63	22.75
3721	NASDAQ	VLYPP	Wed, Nov 16, 2022	22.98	23.12	22.89	23.10
3720	NASDAQ	VLYPP	Tue, Nov 15, 2022	22.72	23.14	22.72	22.91
3719	NASDAQ	VLYPP	Mon, Nov 14, 2022	22.97	23.22	22.50	22.68
3718	NASDAQ	VLYPP	Fri, Nov 11, 2022	23.01	23.48	22.67	23.25
3717	NASDAQ	VLYPP	Thu, Nov 10, 2022	23.00	23.26	22.39	23.11
3716	NASDAQ	VLYPP	Wed, Nov 9, 2022	22.48	22.48	22.10	22.38
3715	NASDAQ	VLYPP	Tue, Nov 8, 2022	21.86	22.48	21.84	22.48
3714	NASDAQ	VLYPP	Mon, Nov 7, 2022	21.62	22.02	21.35	21.72
3713	NASDAQ	VLYPP	Fri, Nov 4, 2022	21.61	21.90	21.55	21.80
3712	NASDAQ	VLYPP	Thu, Nov 3, 2022	21.79	22.13	21.61	21.71
3711	NASDAQ	VLYPP	Wed, Nov 2, 2022	22.47	22.47	22.02	22.24
3710	NASDAQ	VLYPP	Tue, Nov 1, 2022	22.45	22.47	22.13	22.47
3709	NASDAQ	VLYPP	Mon, Oct 31, 2022	22.78	22.88	22.21	22.21
3708	NASDAQ	VLYPP	Fri, Oct 28, 2022	22.55	22.98	22.54	22.80
3707	NASDAQ	VLYPP	Thu, Oct 27, 2022	22.88	23.21	22.54	22.80
3706	NASDAQ	VLYPP	Wed, Oct 26, 2022	23.17	23.54	22.96	22.96
3705	NASDAQ	VLYPP	Tue, Oct 25, 2022	22.67	23.37	22.67	23.30
3704	NASDAQ	VLYPP	Mon, Oct 24, 2022	23.18	23.95	22.83	22.83
3703	NASDAQ	VLYPP	Fri, Oct 21, 2022	22.93	23.99	22.93	23.20
3702	NASDAQ	VLYPP	Thu, Oct 20, 2022	23.76	24.17	23.15	23.27
3701	NASDAQ	VLYPP	Wed, Oct 19, 2022	23.17	23.93	23.17	23.75
3700	NASDAQ	VLYPP	Tue, Oct 18, 2022	24.00	24.40	23.25	23.56
3699	NASDAQ	VLYPP	Mon, Oct 17, 2022	23.40	23.99	23.40	23.72
3698	NASDAQ	VLYPP	Fri, Oct 14, 2022	24.06	24.30	23.39	23.60
3697	NASDAQ	VLYPP	Thu, Oct 13, 2022	23.19	24.30	22.90	23.81
3696	NASDAQ	VLYPP	Wed, Oct 12, 2022	24.38	24.80	23.73	23.73
3695	NASDAQ	VLYPP	Tue, Oct 11, 2022	24.58	24.70	24.51	24.59
3694	NASDAQ	VLYPP	Mon, Oct 10, 2022	24.17	24.79	24.17	24.79
3693	NASDAQ	VLYPP	Fri, Oct 7, 2022	24.26	24.49	24.16	24.36
3692	NASDAQ	VLYPP	Thu, Oct 6, 2022	24.71	24.75	24.31	24.55
3691	NASDAQ	VLYPP	Wed, Oct 5, 2022	24.83	25.32	24.43	24.80
3690	NASDAQ	VLYPP	Tue, Oct 4, 2022	25.04	25.30	24.95	24.96
3689	NASDAQ	VLYPP	Mon, Oct 3, 2022	24.93	25.44	24.27	24.90
3688	NASDAQ	VLYPP	Fri, Sep 30, 2022	24.17	25.43	24.12	25.43
3687	NASDAQ	VLYPP	Thu, Sep 29, 2022	24.10	24.39	23.15	23.99
3686	NASDAQ	VLYPP	Wed, Sep 28, 2022	23.37	24.42	23.16	23.83
3685	NASDAQ	VLYPP	Tue, Sep 27, 2022	23.49	23.63	23.11	23.11
3684	NASDAQ	VLYPP	Mon, Sep 26, 2022	23.32	24.11	23.32	23.70
3683	NASDAQ	VLYPP	Fri, Sep 23, 2022	24.22	24.46	23.63	23.64
3682	NASDAQ	VLYPP	Thu, Sep 22, 2022	24.66	24.66	24.38	24.38
3681	NASDAQ	VLYPP	Wed, Sep 21, 2022	24.90	24.90	24.67	24.67
3680	NASDAQ	VLYPP	Tue, Sep 20, 2022	24.58	24.96	24.58	24.65
3679	NASDAQ	VLYPP	Mon, Sep 19, 2022	24.60	24.98	24.57	24.88
3678	NASDAQ	VLYPP	Fri, Sep 16, 2022	24.70	24.91	24.68	24.79
3677	NASDAQ	VLYPP	Thu, Sep 15, 2022	25.00	25.60	24.85	24.87
3676	NASDAQ	VLYPP	Wed, Sep 14, 2022	24.68	25.19	24.68	25.19
3675	NASDAQ	VLYPP	Tue, Sep 13, 2022	24.77	25.39	24.77	25.02
3674	NASDAQ	VLYPP	Mon, Sep 12, 2022	24.78	25.15	24.78	25.05
3673	NASDAQ	VLYPP	Fri, Sep 9, 2022	24.87	25.08	24.76	24.93
3672	NASDAQ	VLYPP	Thu, Sep 8, 2022	24.59	25.09	24.59	24.64
3671	NASDAQ	VLYPP	Wed, Sep 7, 2022	24.50	24.84	24.50	24.63
3670	NASDAQ	VLYPP	Tue, Sep 6, 2022	24.30	24.65	24.08	24.55
3669	NASDAQ	VLYPP	Fri, Sep 2, 2022	24.15	24.54	24.15	24.36
3668	NASDAQ	VLYPP	Thu, Sep 1, 2022	24.75	24.75	24.12	24.42
3667	NASDAQ	VLYPP	Wed, Aug 31, 2022	25.02	25.02	24.54	24.54
3666	NASDAQ	VLYPP	Tue, Aug 30, 2022	25.21	25.21	25.04	25.04
3665	NASDAQ	VLYPP	Mon, Aug 29, 2022	25.14	25.50	25.14	25.50
3664	NASDAQ	VLYPP	Fri, Aug 26, 2022	25.35	25.49	25.22	25.48
3663	NASDAQ	VLYPP	Thu, Aug 25, 2022	25.31	26.18	25.18	25.68
3662	NASDAQ	VLYPP	Wed, Aug 24, 2022	25.38	25.47	25.11	25.27
3661	NASDAQ	VLYPP	Tue, Aug 23, 2022	25.25	25.43	25.20	25.43
3660	NASDAQ	VLYPP	Mon, Aug 22, 2022	25.04	25.55	25.01	25.30
3659	NASDAQ	VLYPP	Fri, Aug 19, 2022	26.03	26.03	25.63	25.75
3658	NASDAQ	VLYPP	Thu, Aug 18, 2022	26.50	26.50	26.23	26.25
3657	NASDAQ	VLYPP	Wed, Aug 17, 2022	26.86	26.91	26.26	26.79
3656	NASDAQ	VLYPP	Tue, Aug 16, 2022	27.02	27.38	26.87	27.18
3655	NASDAQ	VLYPP	Mon, Aug 15, 2022	27.22	27.83	27.18	27.18
3654	NASDAQ	VLYPP	Fri, Aug 12, 2022	27.00	27.78	27.00	27.50
3653	NASDAQ	VLYPP	Thu, Aug 11, 2022	27.55	27.55	26.95	27.09
3652	NASDAQ	VLYPP	Wed, Aug 10, 2022	27.31	27.85	27.05	27.46
3651	NASDAQ	VLYPP	Tue, Aug 9, 2022	27.22	27.22	27.20	27.22
3650	NASDAQ	VLYPP	Mon, Aug 8, 2022	27.79	27.82	26.50	27.82
3649	NASDAQ	VLYPP	Fri, Aug 5, 2022	27.50	27.73	27.39	27.63
3648	NASDAQ	VLYPP	Thu, Aug 4, 2022	27.59	27.73	27.32	27.73
3647	NASDAQ	VLYPP	Wed, Aug 3, 2022	27.16	27.51	26.60	27.51
3646	NASDAQ	VLYPP	Tue, Aug 2, 2022	26.79	27.26	26.75	27.25
3645	NASDAQ	VLYPP	Mon, Aug 1, 2022	25.67	26.71	25.67	26.69
3644	NASDAQ	VLYPP	Fri, Jul 29, 2022	25.57	26.05	25.41	26.05
3643	NASDAQ	VLYPP	Thu, Jul 28, 2022	25.60	25.60	25.34	25.46
3642	NASDAQ	VLYPP	Wed, Jul 27, 2022	25.65	25.65	25.43	25.43
3641	NASDAQ	VLYPP	Tue, Jul 26, 2022	25.50	25.93	25.38	25.62
3640	NASDAQ	VLYPP	Mon, Jul 25, 2022	25.73	25.97	25.49	25.49
3639	NASDAQ	VLYPP	Fri, Jul 22, 2022	25.68	25.78	25.64	25.78
3638	NASDAQ	VLYPP	Thu, Jul 21, 2022	25.74	25.86	25.35	25.63
3637	NASDAQ	VLYPP	Wed, Jul 20, 2022	25.37	25.99	25.37	25.62
3636	NASDAQ	VLYPP	Tue, Jul 19, 2022	25.50	25.63	25.30	25.45
3635	NASDAQ	VLYPP	Mon, Jul 18, 2022	25.60	25.60	25.24	25.60
3634	NASDAQ	VLYPP	Fri, Jul 15, 2022	25.26	25.54	25.25	25.35
3633	NASDAQ	VLYPP	Thu, Jul 14, 2022	25.48	25.48	25.44	25.44
3632	NASDAQ	VLYPP	Wed, Jul 13, 2022	25.45	25.69	25.20	25.37
3631	NASDAQ	VLYPP	Tue, Jul 12, 2022	25.52	25.52	25.14	25.14
3630	NASDAQ	VLYPP	Mon, Jul 11, 2022	25.11	25.36	25.11	25.36
3629	NASDAQ	VLYPP	Fri, Jul 8, 2022	25.14	25.55	25.07	25.49
3628	NASDAQ	VLYPP	Thu, Jul 7, 2022	25.03	25.12	24.77	25.07
3627	NASDAQ	VLYPP	Wed, Jul 6, 2022	24.96	24.96	24.75	24.75
3626	NASDAQ	VLYPP	Tue, Jul 5, 2022	25.11	25.12	24.86	25.11
3625	NASDAQ	VLYPP	Fri, Jul 1, 2022	24.77	25.22	24.56	25.06
3624	NASDAQ	VLYPP	Thu, Jun 30, 2022	25.04	25.04	24.46	24.61
3623	NASDAQ	VLYPP	Wed, Jun 29, 2022	24.87	24.99	24.49	24.92
3622	NASDAQ	VLYPP	Tue, Jun 28, 2022	24.97	24.97	24.65	24.76
3621	NASDAQ	VLYPP	Mon, Jun 27, 2022	24.68	25.07	24.43	24.69
3620	NASDAQ	VLYPP	Fri, Jun 24, 2022	24.95	25.00	24.39	24.68
3619	NASDAQ	VLYPP	Thu, Jun 23, 2022	24.21	25.04	24.21	24.94
3618	NASDAQ	VLYPP	Wed, Jun 22, 2022	24.57	24.89	24.02	24.31
3617	NASDAQ	VLYPP	Tue, Jun 21, 2022	24.66	24.66	23.97	24.09
3616	NASDAQ	VLYPP	Fri, Jun 17, 2022	24.63	24.78	24.03	24.03
3615	NASDAQ	VLYPP	Thu, Jun 16, 2022	24.19	24.62	24.19	24.58
3614	NASDAQ	VLYPP	Wed, Jun 15, 2022	23.97	24.66	23.96	24.65
3613	NASDAQ	VLYPP	Tue, Jun 14, 2022	23.69	23.91	23.45	23.61
3612	NASDAQ	VLYPP	Mon, Jun 13, 2022	24.42	24.42	24.00	24.06
3611	NASDAQ	VLYPP	Fri, Jun 10, 2022	24.96	25.02	24.36	24.84
3610	NASDAQ	VLYPP	Thu, Jun 9, 2022	25.25	25.48	25.12	25.15
3609	NASDAQ	VLYPP	Wed, Jun 8, 2022	25.91	25.91	25.36	25.36
3608	NASDAQ	VLYPP	Tue, Jun 7, 2022	25.44	25.57	25.20	25.40
3607	NASDAQ	VLYPP	Mon, Jun 6, 2022	25.58	25.77	25.39	25.47
3606	NASDAQ	VLYPP	Fri, Jun 3, 2022	25.40	25.73	25.25	25.41
3605	NASDAQ	VLYPP	Thu, Jun 2, 2022	25.45	25.58	25.13	25.50
3604	NASDAQ	VLYPP	Wed, Jun 1, 2022	25.68	25.84	25.46	25.84
3603	NASDAQ	VLYPP	Tue, May 31, 2022	25.27	25.89	25.26	25.72
3602	NASDAQ	VLYPP	Fri, May 27, 2022	25.50	26.38	25.18	25.70
3601	NASDAQ	VLYPP	Thu, May 26, 2022	25.57	26.04	25.18	25.23
3600	NASDAQ	VLYPP	Wed, May 25, 2022	25.49	25.93	25.09	25.20
3599	NASDAQ	VLYPP	Tue, May 24, 2022	25.42	25.54	25.05	25.43
3598	NASDAQ	VLYPP	Mon, May 23, 2022	25.39	25.58	24.94	25.58
3597	NASDAQ	VLYPP	Fri, May 20, 2022	25.30	25.30	25.11	25.11
3596	NASDAQ	VLYPP	Thu, May 19, 2022	24.81	25.26	24.81	25.01
3595	NASDAQ	VLYPP	Wed, May 18, 2022	25.07	25.31	24.72	25.15
3594	NASDAQ	VLYPP	Tue, May 17, 2022	24.78	25.22	24.78	24.78
3593	NASDAQ	VLYPP	Mon, May 16, 2022	24.82	24.90	24.66	24.75
3592	NASDAQ	VLYPP	Fri, May 13, 2022	25.06	25.33	24.16	24.55
3591	NASDAQ	VLYPP	Thu, May 12, 2022	24.90	25.64	24.90	24.90
3590	NASDAQ	VLYPP	Wed, May 11, 2022	25.05	25.43	24.96	24.98
3589	NASDAQ	VLYPP	Tue, May 10, 2022	25.35	26.32	25.02	25.03
3588	NASDAQ	VLYPP	Mon, May 9, 2022	25.38	25.55	24.88	25.02
3587	NASDAQ	VLYPP	Fri, May 6, 2022	25.51	26.12	25.24	26.12
3586	NASDAQ	VLYPP	Thu, May 5, 2022	25.11	25.28	24.85	25.01
3585	NASDAQ	VLYPP	Wed, May 4, 2022	25.72	25.95	25.22	25.58
3584	NASDAQ	VLYPP	Tue, May 3, 2022	25.38	26.05	24.93	25.66
3583	NASDAQ	VLYPP	Mon, May 2, 2022	25.80	26.28	24.85	25.63
3582	NASDAQ	VLYPP	Fri, Apr 29, 2022	24.99	26.36	24.82	26.36
3581	NASDAQ	VLYPP	Thu, Apr 28, 2022	24.77	25.56	24.77	25.40
3580	NASDAQ	VLYPP	Wed, Apr 27, 2022	24.84	25.07	24.70	24.76
3579	NASDAQ	VLYPP	Tue, Apr 26, 2022	24.95	25.64	24.89	24.95
3578	NASDAQ	VLYPP	Mon, Apr 25, 2022	24.86	25.59	24.86	25.39
3577	NASDAQ	VLYPP	Fri, Apr 22, 2022	25.07	25.39	24.98	24.98
3576	NASDAQ	VLYPP	Thu, Apr 21, 2022	25.28	25.48	25.02	25.04
3575	NASDAQ	VLYPP	Wed, Apr 20, 2022	25.68	25.68	25.23	25.49
3574	NASDAQ	VLYPP	Tue, Apr 19, 2022	25.10	25.40	24.83	25.40
3573	NASDAQ	VLYPP	Mon, Apr 18, 2022	25.33	25.33	25.00	25.11
3572	NASDAQ	VLYPP	Thu, Apr 14, 2022	25.38	25.45	25.08	25.18
3571	NASDAQ	VLYPP	Wed, Apr 13, 2022	25.20	25.70	25.20	25.30
3570	NASDAQ	VLYPP	Tue, Apr 12, 2022	25.28	25.83	25.06	25.20
3569	NASDAQ	VLYPP	Mon, Apr 11, 2022	25.50	25.63	25.15	25.15
3568	NASDAQ	VLYPP	Fri, Apr 8, 2022	25.68	26.69	25.37	25.50
3567	NASDAQ	VLYPP	Thu, Apr 7, 2022	25.35	26.85	25.35	25.69
3566	NASDAQ	VLYPP	Wed, Apr 6, 2022	25.50	27.02	25.25	25.60
3565	NASDAQ	VLYPP	Tue, Apr 5, 2022	25.80	26.15	25.67	25.95
3564	NASDAQ	VLYPP	Mon, Apr 4, 2022	26.75	26.75	26.01	26.24
3563	NASDAQ	VLYPP	Fri, Apr 1, 2022	26.61	28.72	26.61	26.62
3562	NASDAQ	VLYPP	Thu, Mar 31, 2022	26.73	27.31	26.62	26.62
3561	NASDAQ	VLYPP	Wed, Mar 30, 2022	26.49	27.84	26.17	27.11
3560	NASDAQ	VLYPP	Tue, Mar 29, 2022	26.20	26.65	26.19	26.55
3559	NASDAQ	VLYPP	Mon, Mar 28, 2022	26.89	27.02	26.04	26.17
3558	NASDAQ	VLYPP	Fri, Mar 25, 2022	26.24	26.65	26.20	26.65
3557	NASDAQ	VLYPP	Thu, Mar 24, 2022	26.81	26.95	25.85	26.95
3556	NASDAQ	VLYPP	Wed, Mar 23, 2022	26.60	26.91	26.55	26.91
3555	NASDAQ	VLYPP	Tue, Mar 22, 2022	26.27	26.71	25.72	26.36
3554	NASDAQ	VLYPP	Mon, Mar 21, 2022	26.46	26.72	26.05	26.72
3553	NASDAQ	VLYPP	Fri, Mar 18, 2022	26.05	26.42	25.54	26.41
3552	NASDAQ	VLYPP	Thu, Mar 17, 2022	25.16	26.30	25.16	26.30
3551	NASDAQ	VLYPP	Wed, Mar 16, 2022	25.65	25.96	25.45	25.51
3550	NASDAQ	VLYPP	Tue, Mar 15, 2022	25.13	25.62	24.93	25.62
3549	NASDAQ	VLYPP	Mon, Mar 14, 2022	25.65	25.71	24.91	24.96
3548	NASDAQ	VLYPP	Fri, Mar 11, 2022	26.22	26.30	26.01	26.05
3547	NASDAQ	VLYPP	Thu, Mar 10, 2022	25.89	26.39	25.89	26.34
3546	NASDAQ	VLYPP	Wed, Mar 9, 2022	26.04	26.25	26.03	26.11
3545	NASDAQ	VLYPP	Tue, Mar 8, 2022	25.85	26.43	25.70	26.40
3544	NASDAQ	VLYPP	Mon, Mar 7, 2022	25.94	26.00	25.80	25.92
3543	NASDAQ	VLYPP	Fri, Mar 4, 2022	26.10	26.14	25.85	26.14
3542	NASDAQ	VLYPP	Thu, Mar 3, 2022	26.25	26.55	25.62	25.82
3541	NASDAQ	VLYPP	Wed, Mar 2, 2022	26.11	26.64	26.11	26.38
3540	NASDAQ	VLYPP	Tue, Mar 1, 2022	26.26	26.72	26.07	26.23
3539	NASDAQ	VLYPP	Mon, Feb 28, 2022	25.67	26.72	25.67	26.43
3538	NASDAQ	VLYPP	Fri, Feb 25, 2022	25.72	25.87	25.65	25.66
3537	NASDAQ	VLYPP	Thu, Feb 24, 2022	25.36	25.85	25.30	25.45
3536	NASDAQ	VLYPP	Wed, Feb 23, 2022	25.56	25.58	25.33	25.55
3535	NASDAQ	VLYPP	Tue, Feb 22, 2022	25.57	26.20	25.50	25.69
3534	NASDAQ	VLYPP	Fri, Feb 18, 2022	25.86	26.38	25.64	25.75
3533	NASDAQ	VLYPP	Thu, Feb 17, 2022	25.76	26.36	25.72	25.78
3532	NASDAQ	VLYPP	Wed, Feb 16, 2022	25.63	26.24	25.54	25.71
3531	NASDAQ	VLYPP	Tue, Feb 15, 2022	25.83	25.91	25.79	25.79
3530	NASDAQ	VLYPP	Mon, Feb 14, 2022	26.50	26.50	25.79	25.82
3529	NASDAQ	VLYPP	Fri, Feb 11, 2022	26.02	26.48	25.85	26.13
3528	NASDAQ	VLYPP	Thu, Feb 10, 2022	25.85	26.38	25.85	26.38
3527	NASDAQ	VLYPP	Wed, Feb 9, 2022	26.14	26.39	26.00	26.02
3526	NASDAQ	VLYPP	Tue, Feb 8, 2022	26.15	26.23	25.75	26.23
3525	NASDAQ	VLYPP	Mon, Feb 7, 2022	26.37	26.63	26.30	26.30
3524	NASDAQ	VLYPP	Fri, Feb 4, 2022	26.10	26.64	25.60	26.35
3523	NASDAQ	VLYPP	Thu, Feb 3, 2022	26.71	26.71	26.22	26.43
3522	NASDAQ	VLYPP	Wed, Feb 2, 2022	26.76	27.01	26.54	26.60
3521	NASDAQ	VLYPP	Tue, Feb 1, 2022	26.68	27.70	26.68	26.99
3520	NASDAQ	VLYPP	Mon, Jan 31, 2022	26.77	26.94	26.40	26.70
3519	NASDAQ	VLYPP	Fri, Jan 28, 2022	26.39	26.97	26.06	26.87
3518	NASDAQ	VLYPP	Thu, Jan 27, 2022	27.02	27.09	26.43	26.43
3517	NASDAQ	VLYPP	Wed, Jan 26, 2022	27.50	27.59	27.28	27.28
3516	NASDAQ	VLYPP	Tue, Jan 25, 2022	27.66	27.66	27.42	27.44
3515	NASDAQ	VLYPP	Mon, Jan 24, 2022	27.68	28.30	27.12	27.78
3514	NASDAQ	VLYPP	Fri, Jan 21, 2022	27.68	28.19	27.68	28.08
3513	NASDAQ	VLYPP	Thu, Jan 20, 2022	27.93	28.20	27.89	28.03
3512	NASDAQ	VLYPP	Wed, Jan 19, 2022	27.60	28.06	27.51	28.06
3511	NASDAQ	VLYPP	Tue, Jan 18, 2022	27.75	28.24	27.56	27.70
3510	NASDAQ	VLYPP	Fri, Jan 14, 2022	28.10	28.10	27.85	27.98
3509	NASDAQ	VLYPP	Thu, Jan 13, 2022	28.56	28.56	28.08	28.26
3508	NASDAQ	VLYPP	Wed, Jan 12, 2022	28.32	28.71	28.20	28.22
3507	NASDAQ	VLYPP	Tue, Jan 11, 2022	28.74	29.04	27.88	28.14
3506	NASDAQ	VLYPP	Mon, Jan 10, 2022	29.22	29.22	28.45	28.50
3505	NASDAQ	VLYPP	Fri, Jan 7, 2022	28.76	29.78	28.76	29.00
3504	NASDAQ	VLYPP	Thu, Jan 6, 2022	28.64	29.23	28.40	29.20
3503	NASDAQ	VLYPP	Wed, Jan 5, 2022	29.71	29.76	28.86	28.86
3502	NASDAQ	VLYPP	Tue, Jan 4, 2022	29.63	30.18	29.63	30.18
3501	NASDAQ	VLYPP	Mon, Jan 3, 2022	29.55	30.26	29.21	29.72
3500	NASDAQ	VLYPP	Fri, Dec 31, 2021	29.75	30.28	29.08	30.18
3499	NASDAQ	VLYPP	Thu, Dec 30, 2021	30.13	30.13	30.06	30.08
3498	NASDAQ	VLYPP	Wed, Dec 29, 2021	29.82	30.40	28.78	29.67
3497	NASDAQ	VLYPP	Tue, Dec 28, 2021	29.99	30.56	28.47	30.12
3496	NASDAQ	VLYPP	Mon, Dec 27, 2021	30.37	30.37	29.05	29.54
3495	NASDAQ	VLYPP	Thu, Dec 23, 2021	29.71	30.52	29.71	30.09
3494	NASDAQ	VLYPP	Wed, Dec 22, 2021	28.80	29.92	28.80	29.58
3493	NASDAQ	VLYPP	Tue, Dec 21, 2021	28.78	30.03	28.05	29.04
3492	NASDAQ	VLYPP	Mon, Dec 20, 2021	28.71	29.58	28.54	29.14
3491	NASDAQ	VLYPP	Fri, Dec 17, 2021	27.96	30.24	27.96	29.74
3490	NASDAQ	VLYPP	Thu, Dec 16, 2021	28.56	30.27	28.01	29.82
3489	NASDAQ	VLYPP	Wed, Dec 15, 2021	29.15	29.25	28.52	28.52
3488	NASDAQ	VLYPP	Tue, Dec 14, 2021	29.80	29.80	27.88	29.16
3487	NASDAQ	VLYPP	Mon, Dec 13, 2021	29.99	30.19	29.55	29.86
3486	NASDAQ	VLYPP	Fri, Dec 10, 2021	28.86	30.62	28.86	30.25
3485	NASDAQ	VLYPP	Thu, Dec 9, 2021	30.35	30.35	30.01	30.01
3484	NASDAQ	VLYPP	Wed, Dec 8, 2021	30.19	30.22	30.14	30.22
3483	NASDAQ	VLYPP	Tue, Dec 7, 2021	29.80	30.43	28.93	30.40
3482	NASDAQ	VLYPP	Mon, Dec 6, 2021	29.01	29.77	29.01	29.40
3481	NASDAQ	VLYPP	Fri, Dec 3, 2021	30.43	30.57	28.70	30.23
3480	NASDAQ	VLYPP	Thu, Dec 2, 2021	29.95	29.95	29.02	29.02
3479	NASDAQ	VLYPP	Wed, Dec 1, 2021	30.30	30.30	28.59	30.27
3478	NASDAQ	VLYPP	Tue, Nov 30, 2021	29.90	30.33	29.33	30.33
3477	NASDAQ	VLYPP	Mon, Nov 29, 2021	29.95	30.25	29.19	29.47
3476	NASDAQ	VLYPP	Fri, Nov 26, 2021	29.79	29.79	29.17	29.77
3475	NASDAQ	VLYPP	Wed, Nov 24, 2021	29.72	30.31	29.14	29.22
3474	NASDAQ	VLYPP	Tue, Nov 23, 2021	29.85	30.00	29.26	30.00
3473	NASDAQ	VLYPP	Mon, Nov 22, 2021	29.31	30.57	29.00	29.49
3472	NASDAQ	VLYPP	Fri, Nov 19, 2021	29.32	29.50	29.07	29.50
3471	NASDAQ	VLYPP	Thu, Nov 18, 2021	29.14	29.42	28.91	29.36
3470	NASDAQ	VLYPP	Wed, Nov 17, 2021	28.76	29.44	28.76	29.44
3469	NASDAQ	VLYPP	Tue, Nov 16, 2021	29.31	29.45	28.77	28.91
3468	NASDAQ	VLYPP	Mon, Nov 15, 2021	29.84	30.22	29.12	29.12
3467	NASDAQ	VLYPP	Fri, Nov 12, 2021	29.99	29.99	29.52	29.57
3466	NASDAQ	VLYPP	Thu, Nov 11, 2021	29.53	30.46	29.31	29.55
3465	NASDAQ	VLYPP	Wed, Nov 10, 2021	30.21	30.67	29.91	30.02
3464	NASDAQ	VLYPP	Tue, Nov 9, 2021	30.75	30.75	30.23	30.23
3463	NASDAQ	VLYPP	Mon, Nov 8, 2021	30.80	30.82	30.40	30.69
3462	NASDAQ	VLYPP	Fri, Nov 5, 2021	29.88	30.76	29.65	30.69
3461	NASDAQ	VLYPP	Thu, Nov 4, 2021	29.25	29.94	29.25	29.76
3460	NASDAQ	VLYPP	Wed, Nov 3, 2021	29.12	29.25	28.94	29.25
3459	NASDAQ	VLYPP	Tue, Nov 2, 2021	29.25	29.25	29.12	29.15
3458	NASDAQ	VLYPP	Mon, Nov 1, 2021	29.12	29.25	28.90	29.15
3457	NASDAQ	VLYPP	Fri, Oct 29, 2021	29.02	29.25	28.88	29.18
3456	NASDAQ	VLYPP	Thu, Oct 28, 2021	28.97	29.21	28.56	29.03
3455	NASDAQ	VLYPP	Wed, Oct 27, 2021	29.24	29.24	28.82	29.03
3454	NASDAQ	VLYPP	Tue, Oct 26, 2021	29.09	29.24	28.80	29.24
3453	NASDAQ	VLYPP	Mon, Oct 25, 2021	28.90	28.93	28.85	28.93
3452	NASDAQ	VLYPP	Fri, Oct 22, 2021	28.97	28.97	28.69	28.69
3451	NASDAQ	VLYPP	Thu, Oct 21, 2021	29.00	29.00	28.52	28.94
3450	NASDAQ	VLYPP	Wed, Oct 20, 2021	29.26	29.26	28.77	29.00
3449	NASDAQ	VLYPP	Tue, Oct 19, 2021	28.82	29.28	28.76	29.13
3448	NASDAQ	VLYPP	Mon, Oct 18, 2021	29.07	29.50	28.53	28.88
3447	NASDAQ	VLYPP	Fri, Oct 15, 2021	29.75	29.75	28.51	29.00
3446	NASDAQ	VLYPP	Thu, Oct 14, 2021	28.95	29.74	28.57	29.35
3445	NASDAQ	VLYPP	Wed, Oct 13, 2021	28.73	29.41	28.60	28.75
3444	NASDAQ	VLYPP	Tue, Oct 12, 2021	28.62	29.83	28.32	28.46
3443	NASDAQ	VLYPP	Mon, Oct 11, 2021	28.56	28.86	28.21	28.38
3442	NASDAQ	VLYPP	Fri, Oct 8, 2021	29.10	29.10	28.35	28.35
3441	NASDAQ	VLYPP	Thu, Oct 7, 2021	28.48	28.56	28.41	28.54
3440	NASDAQ	VLYPP	Wed, Oct 6, 2021	28.08	28.50	28.08	28.30
3439	NASDAQ	VLYPP	Tue, Oct 5, 2021	28.83	29.22	28.24	28.24
3438	NASDAQ	VLYPP	Mon, Oct 4, 2021	29.76	29.86	28.92	28.97
3437	NASDAQ	VLYPP	Fri, Oct 1, 2021	29.33	29.87	29.33	29.87
3436	NASDAQ	VLYPP	Thu, Sep 30, 2021	29.42	30.94	28.69	29.53
3435	NASDAQ	VLYPP	Wed, Sep 29, 2021	29.20	30.63	28.92	29.23
3434	NASDAQ	VLYPP	Tue, Sep 28, 2021	29.50	29.64	28.82	28.82
3433	NASDAQ	VLYPP	Mon, Sep 27, 2021	29.99	29.99	28.99	29.45
3432	NASDAQ	VLYPP	Fri, Sep 24, 2021	30.47	30.47	29.45	29.65
3431	NASDAQ	VLYPP	Thu, Sep 23, 2021	30.47	30.47	29.32	30.34
3430	NASDAQ	VLYPP	Wed, Sep 22, 2021	29.57	29.95	28.97	29.71
3429	NASDAQ	VLYPP	Tue, Sep 21, 2021	29.56	30.94	29.03	29.08
3428	NASDAQ	VLYPP	Mon, Sep 20, 2021	29.56	29.56	28.92	28.92
3427	NASDAQ	VLYPP	Fri, Sep 17, 2021	29.67	29.97	29.34	29.95
3426	NASDAQ	VLYPP	Thu, Sep 16, 2021	29.45	29.45	29.35	29.40
3425	NASDAQ	VLYPP	Wed, Sep 15, 2021	29.92	29.92	29.40	29.45
3424	NASDAQ	VLYPP	Tue, Sep 14, 2021	29.98	29.98	28.89	29.30
3423	NASDAQ	VLYPP	Mon, Sep 13, 2021	30.00	30.18	29.90	30.14
3422	NASDAQ	VLYPP	Fri, Sep 10, 2021	30.28	30.71	30.03	30.10
3421	NASDAQ	VLYPP	Thu, Sep 9, 2021	30.46	30.91	30.05	30.05
3420	NASDAQ	VLYPP	Wed, Sep 8, 2021	30.12	30.46	29.97	30.13
3419	NASDAQ	VLYPP	Tue, Sep 7, 2021	30.08	31.00	29.69	29.69
3418	NASDAQ	VLYPP	Fri, Sep 3, 2021	29.56	30.01	28.85	29.89
3417	NASDAQ	VLYPP	Thu, Sep 2, 2021	30.55	30.77	29.89	30.09
3416	NASDAQ	VLYPP	Wed, Sep 1, 2021	30.71	31.59	30.53	30.55
3415	NASDAQ	VLYPP	Tue, Aug 31, 2021	30.26	30.85	29.87	30.47
3414	NASDAQ	VLYPP	Mon, Aug 30, 2021	30.48	30.50	30.04	30.08
3413	NASDAQ	VLYPP	Fri, Aug 27, 2021	30.08	30.47	28.96	30.30
3412	NASDAQ	VLYPP	Thu, Aug 26, 2021	30.74	30.74	29.41	30.08
3411	NASDAQ	VLYPP	Wed, Aug 25, 2021	30.54	30.76	28.90	30.74
3410	NASDAQ	VLYPP	Tue, Aug 24, 2021	30.66	30.66	30.00	30.60
3409	NASDAQ	VLYPP	Mon, Aug 23, 2021	30.30	30.71	29.86	29.89
3408	NASDAQ	VLYPP	Fri, Aug 20, 2021	30.30	30.30	29.90	30.30
3407	NASDAQ	VLYPP	Thu, Aug 19, 2021	30.18	30.95	29.23	30.78
3406	NASDAQ	VLYPP	Wed, Aug 18, 2021	30.10	30.70	28.81	30.53
3405	NASDAQ	VLYPP	Tue, Aug 17, 2021	30.27	30.27	29.85	30.10
3404	NASDAQ	VLYPP	Mon, Aug 16, 2021	30.29	30.29	30.06	30.27
3403	NASDAQ	VLYPP	Fri, Aug 13, 2021	29.94	30.27	29.73	30.09
3402	NASDAQ	VLYPP	Thu, Aug 12, 2021	29.46	30.00	28.95	29.75
3401	NASDAQ	VLYPP	Wed, Aug 11, 2021	30.15	30.15	29.19	29.50
3400	NASDAQ	VLYPP	Tue, Aug 10, 2021	29.96	29.96	28.80	29.84
3399	NASDAQ	VLYPP	Mon, Aug 9, 2021	30.15	30.50	29.59	29.80
3398	NASDAQ	VLYPP	Fri, Aug 6, 2021	30.66	30.95	29.59	30.28
3397	NASDAQ	VLYPP	Thu, Aug 5, 2021	29.69	31.66	29.50	30.37
3396	NASDAQ	VLYPP	Wed, Aug 4, 2021	31.30	31.30	29.50	29.74
3395	NASDAQ	VLYPP	Tue, Aug 3, 2021	31.18	31.18	30.65	31.16
3394	NASDAQ	VLYPP	Mon, Aug 2, 2021	30.04	31.48	29.92	30.99
3393	NASDAQ	VLYPP	Fri, Jul 30, 2021	29.70	30.95	29.00	30.04
3392	NASDAQ	VLYPP	Thu, Jul 29, 2021	29.37	29.70	29.09	29.70
3391	NASDAQ	VLYPP	Wed, Jul 28, 2021	28.48	29.57	28.22	29.36
3390	NASDAQ	VLYPP	Tue, Jul 27, 2021	28.33	28.47	27.88	28.47
3389	NASDAQ	VLYPP	Mon, Jul 26, 2021	28.06	28.30	28.05	28.17
3388	NASDAQ	VLYPP	Fri, Jul 23, 2021	28.19	28.35	28.01	28.19
3387	NASDAQ	VLYPP	Thu, Jul 22, 2021	28.31	28.45	27.75	28.05
3386	NASDAQ	VLYPP	Wed, Jul 21, 2021	28.25	28.25	28.13	28.20
3385	NASDAQ	VLYPP	Tue, Jul 20, 2021	28.47	28.47	28.02	28.16
3384	NASDAQ	VLYPP	Mon, Jul 19, 2021	28.18	28.25	28.18	28.25
3383	NASDAQ	VLYPP	Fri, Jul 16, 2021	28.36	28.45	28.30	28.45
3382	NASDAQ	VLYPP	Thu, Jul 15, 2021	28.41	28.48	28.28	28.28
3381	NASDAQ	VLYPP	Wed, Jul 14, 2021	28.44	28.44	28.17	28.20
3380	NASDAQ	VLYPP	Tue, Jul 13, 2021	28.63	28.63	28.25	28.25
3379	NASDAQ	VLYPP	Mon, Jul 12, 2021	28.41	28.71	28.22	28.39
3378	NASDAQ	VLYPP	Fri, Jul 9, 2021	28.64	28.69	28.18	28.18
3377	NASDAQ	VLYPP	Thu, Jul 8, 2021	28.63	29.25	28.32	28.48
3376	NASDAQ	VLYPP	Wed, Jul 7, 2021	28.40	28.56	28.40	28.53
3375	NASDAQ	VLYPP	Tue, Jul 6, 2021	28.42	28.46	28.21	28.43
3374	NASDAQ	VLYPP	Fri, Jul 2, 2021	27.99	28.82	27.91	28.49
3373	NASDAQ	VLYPP	Thu, Jul 1, 2021	28.00	28.00	27.79	28.00
3372	NASDAQ	VLYPP	Wed, Jun 30, 2021	28.00	28.00	27.74	27.83
3371	NASDAQ	VLYPP	Tue, Jun 29, 2021	27.96	28.08	27.90	27.91
3370	NASDAQ	VLYPP	Mon, Jun 28, 2021	28.41	28.41	27.85	28.02
3369	NASDAQ	VLYPP	Fri, Jun 25, 2021	28.77	28.77	28.21	28.21
3368	NASDAQ	VLYPP	Thu, Jun 24, 2021	28.75	29.08	28.53	28.70
3367	NASDAQ	VLYPP	Wed, Jun 23, 2021	28.78	29.48	28.65	28.71
3366	NASDAQ	VLYPP	Tue, Jun 22, 2021	28.63	29.14	28.46	28.84
3365	NASDAQ	VLYPP	Mon, Jun 21, 2021	28.27	28.62	28.24	28.38
3364	NASDAQ	VLYPP	Fri, Jun 18, 2021	28.68	28.68	28.49	28.61
3363	NASDAQ	VLYPP	Thu, Jun 17, 2021	29.00	29.03	28.21	28.76
3362	NASDAQ	VLYPP	Wed, Jun 16, 2021	29.00	29.26	28.89	29.00
3361	NASDAQ	VLYPP	Tue, Jun 15, 2021	29.20	29.20	28.87	29.12
3360	NASDAQ	VLYPP	Mon, Jun 14, 2021	29.45	29.56	28.42	28.92
3359	NASDAQ	VLYPP	Fri, Jun 11, 2021	29.36	29.44	28.55	29.14
3358	NASDAQ	VLYPP	Thu, Jun 10, 2021	28.84	29.70	28.57	29.70
3357	NASDAQ	VLYPP	Wed, Jun 9, 2021	29.19	29.58	28.70	28.74
3356	NASDAQ	VLYPP	Tue, Jun 8, 2021	29.35	29.41	28.55	28.93
3355	NASDAQ	VLYPP	Mon, Jun 7, 2021	29.70	29.70	29.06	29.16
3354	NASDAQ	VLYPP	Fri, Jun 4, 2021	29.42	29.87	29.23	29.59
3353	NASDAQ	VLYPP	Thu, Jun 3, 2021	29.37	29.50	28.79	29.11
3352	NASDAQ	VLYPP	Wed, Jun 2, 2021	29.18	29.31	28.88	29.31
3351	NASDAQ	VLYPP	Tue, Jun 1, 2021	28.28	29.00	28.28	29.00
3350	NASDAQ	VLYPP	Fri, May 28, 2021	27.91	28.21	27.74	28.21
3349	NASDAQ	VLYPP	Thu, May 27, 2021	28.05	28.07	27.94	28.06
3348	NASDAQ	VLYPP	Wed, May 26, 2021	28.01	28.05	27.74	27.98
3347	NASDAQ	VLYPP	Tue, May 25, 2021	28.01	28.06	27.73	27.98
3346	NASDAQ	VLYPP	Mon, May 24, 2021	28.07	28.07	27.71	27.89
3345	NASDAQ	VLYPP	Fri, May 21, 2021	28.07	28.07	27.74	28.07
3344	NASDAQ	VLYPP	Thu, May 20, 2021	28.07	28.07	27.85	27.87
3343	NASDAQ	VLYPP	Wed, May 19, 2021	27.91	28.07	27.91	28.05
3342	NASDAQ	VLYPP	Tue, May 18, 2021	27.85	28.07	27.73	27.85
3341	NASDAQ	VLYPP	Mon, May 17, 2021	27.87	27.90	27.59	27.90
3340	NASDAQ	VLYPP	Fri, May 14, 2021	28.00	28.00	27.49	27.49
3339	NASDAQ	VLYPP	Thu, May 13, 2021	27.40	28.07	27.40	27.67
3338	NASDAQ	VLYPP	Wed, May 12, 2021	27.78	28.03	27.40	27.40
3337	NASDAQ	VLYPP	Tue, May 11, 2021	27.69	27.90	27.66	27.90
3336	NASDAQ	VLYPP	Mon, May 10, 2021	27.83	27.88	27.67	27.69
3335	NASDAQ	VLYPP	Fri, May 7, 2021	27.66	28.00	27.66	27.99
3334	NASDAQ	VLYPP	Thu, May 6, 2021	27.90	27.94	27.66	27.85
3333	NASDAQ	VLYPP	Wed, May 5, 2021	27.95	28.06	27.83	27.95
3332	NASDAQ	VLYPP	Tue, May 4, 2021	27.88	28.07	27.80	27.95
3331	NASDAQ	VLYPP	Mon, May 3, 2021	27.96	28.07	27.78	28.07
3330	NASDAQ	VLYPP	Fri, Apr 30, 2021	28.10	28.39	27.61	27.99
3329	NASDAQ	VLYPP	Thu, Apr 29, 2021	28.41	28.69	27.66	28.38
3328	NASDAQ	VLYPP	Wed, Apr 28, 2021	27.99	29.22	27.72	28.32
3327	NASDAQ	VLYPP	Tue, Apr 27, 2021	28.00	28.00	27.89	27.89
3326	NASDAQ	VLYPP	Mon, Apr 26, 2021	27.84	28.00	27.84	27.93
3325	NASDAQ	VLYPP	Fri, Apr 23, 2021	28.00	28.00	27.84	27.87
3324	NASDAQ	VLYPP	Thu, Apr 22, 2021	27.98	28.00	27.85	28.00
3323	NASDAQ	VLYPP	Wed, Apr 21, 2021	27.98	28.00	27.89	28.00
3322	NASDAQ	VLYPP	Tue, Apr 20, 2021	28.00	28.00	27.92	27.92
3321	NASDAQ	VLYPP	Mon, Apr 19, 2021	28.00	28.00	27.88	27.88
3320	NASDAQ	VLYPP	Fri, Apr 16, 2021	27.99	28.00	27.82	28.00
3319	NASDAQ	VLYPP	Thu, Apr 15, 2021	28.00	28.00	27.80	28.00
3318	NASDAQ	VLYPP	Wed, Apr 14, 2021	27.96	28.00	27.52	28.00
3317	NASDAQ	VLYPP	Tue, Apr 13, 2021	27.84	27.85	27.82	27.85
3316	NASDAQ	VLYPP	Mon, Apr 12, 2021	27.97	28.00	27.64	27.85
3315	NASDAQ	VLYPP	Fri, Apr 9, 2021	28.44	28.44	27.77	27.77
3314	NASDAQ	VLYPP	Thu, Apr 8, 2021	28.59	28.59	28.12	28.40
3313	NASDAQ	VLYPP	Wed, Apr 7, 2021	28.00	28.00	27.97	28.00
3312	NASDAQ	VLYPP	Tue, Apr 6, 2021	28.00	28.00	27.58	28.00
3311	NASDAQ	VLYPP	Mon, Apr 5, 2021	27.93	28.00	27.29	28.00
3310	NASDAQ	VLYPP	Thu, Apr 1, 2021	27.78	27.80	27.49	27.80
3309	NASDAQ	VLYPP	Wed, Mar 31, 2021	27.67	27.67	27.10	27.67
3308	NASDAQ	VLYPP	Tue, Mar 30, 2021	27.71	27.71	27.02	27.58
3307	NASDAQ	VLYPP	Mon, Mar 29, 2021	27.55	27.61	27.01	27.40
3306	NASDAQ	VLYPP	Fri, Mar 26, 2021	27.60	27.60	27.37	27.40
3305	NASDAQ	VLYPP	Thu, Mar 25, 2021	27.84	27.84	27.29	27.32
3304	NASDAQ	VLYPP	Wed, Mar 24, 2021	27.73	27.96	27.61	27.76
3303	NASDAQ	VLYPP	Tue, Mar 23, 2021	27.47	27.63	27.28	27.62
3302	NASDAQ	VLYPP	Mon, Mar 22, 2021	27.20	27.47	27.11	27.47
3301	NASDAQ	VLYPP	Fri, Mar 19, 2021	27.22	27.44	26.98	27.31
3300	NASDAQ	VLYPP	Thu, Mar 18, 2021	27.73	27.73	27.08	27.08
3299	NASDAQ	VLYPP	Wed, Mar 17, 2021	27.69	27.77	27.47	27.58
3298	NASDAQ	VLYPP	Tue, Mar 16, 2021	27.62	27.71	27.28	27.71
3297	NASDAQ	VLYPP	Mon, Mar 15, 2021	27.49	27.52	27.33	27.52
3296	NASDAQ	VLYPP	Fri, Mar 12, 2021	27.54	27.54	27.32	27.49
3295	NASDAQ	VLYPP	Thu, Mar 11, 2021	27.54	27.79	27.37	27.79
3294	NASDAQ	VLYPP	Wed, Mar 10, 2021	27.30	27.49	27.22	27.49
3293	NASDAQ	VLYPP	Tue, Mar 9, 2021	27.16	27.35	26.86	27.03
3292	NASDAQ	VLYPP	Mon, Mar 8, 2021	26.86	27.11	26.71	27.09
3291	NASDAQ	VLYPP	Fri, Mar 5, 2021	26.64	26.75	26.42	26.75
3290	NASDAQ	VLYPP	Thu, Mar 4, 2021	26.62	27.00	26.35	26.84
3289	NASDAQ	VLYPP	Wed, Mar 3, 2021	26.70	26.96	26.60	26.75
3288	NASDAQ	VLYPP	Tue, Mar 2, 2021	26.92	26.92	26.57	26.75
3287	NASDAQ	VLYPP	Mon, Mar 1, 2021	26.82	26.90	26.44	26.70
3286	NASDAQ	VLYPP	Fri, Feb 26, 2021	26.39	26.78	26.30	26.47
3285	NASDAQ	VLYPP	Thu, Feb 25, 2021	26.96	26.96	26.25	26.31
3284	NASDAQ	VLYPP	Wed, Feb 24, 2021	27.16	27.16	26.75	27.06
3283	NASDAQ	VLYPP	Tue, Feb 23, 2021	27.24	27.24	26.96	27.00
3282	NASDAQ	VLYPP	Mon, Feb 22, 2021	27.33	27.42	27.05	27.15
3281	NASDAQ	VLYPP	Fri, Feb 19, 2021	27.44	27.44	27.18	27.18
3280	NASDAQ	VLYPP	Thu, Feb 18, 2021	27.56	27.56	27.13	27.25
3279	NASDAQ	VLYPP	Wed, Feb 17, 2021	27.26	27.55	27.23	27.23
3278	NASDAQ	VLYPP	Tue, Feb 16, 2021	27.83	27.97	27.34	27.38
3277	NASDAQ	VLYPP	Fri, Feb 12, 2021	27.97	28.04	27.48	28.04
3276	NASDAQ	VLYPP	Thu, Feb 11, 2021	28.20	28.26	27.75	27.75
3275	NASDAQ	VLYPP	Wed, Feb 10, 2021	28.49	28.49	27.90	28.34
3274	NASDAQ	VLYPP	Tue, Feb 9, 2021	28.19	28.45	28.19	28.29
3273	NASDAQ	VLYPP	Mon, Feb 8, 2021	28.44	28.50	27.87	27.87
3272	NASDAQ	VLYPP	Fri, Feb 5, 2021	28.08	28.45	27.72	28.05
3271	NASDAQ	VLYPP	Thu, Feb 4, 2021	27.99	28.20	27.80	28.20
3270	NASDAQ	VLYPP	Wed, Feb 3, 2021	28.26	28.26	27.79	27.79
3269	NASDAQ	VLYPP	Tue, Feb 2, 2021	27.99	28.34	27.67	28.16
3268	NASDAQ	VLYPP	Mon, Feb 1, 2021	27.96	28.34	27.59	27.88
3267	NASDAQ	VLYPP	Fri, Jan 29, 2021	28.15	28.22	27.55	27.69
3266	NASDAQ	VLYPP	Thu, Jan 28, 2021	28.24	28.29	27.69	28.23
3265	NASDAQ	VLYPP	Wed, Jan 27, 2021	28.27	28.27	27.86	27.86
3264	NASDAQ	VLYPP	Tue, Jan 26, 2021	28.50	28.50	28.21	28.21
3263	NASDAQ	VLYPP	Mon, Jan 25, 2021	28.30	28.49	28.30	28.49
3262	NASDAQ	VLYPP	Fri, Jan 22, 2021	28.45	28.50	28.43	28.43
3261	NASDAQ	VLYPP	Thu, Jan 21, 2021	28.40	28.42	28.15	28.36
3260	NASDAQ	VLYPP	Wed, Jan 20, 2021	28.17	28.50	28.10	28.48
3259	NASDAQ	VLYPP	Tue, Jan 19, 2021	28.02	28.27	27.75	28.27
3258	NASDAQ	VLYPP	Fri, Jan 15, 2021	28.06	28.47	27.58	27.58
3257	NASDAQ	VLYPP	Thu, Jan 14, 2021	28.09	28.42	27.89	27.89
3256	NASDAQ	VLYPP	Wed, Jan 13, 2021	27.50	28.00	27.50	27.98
3255	NASDAQ	VLYPP	Tue, Jan 12, 2021	27.79	27.79	27.25	27.30
3254	NASDAQ	VLYPP	Mon, Jan 11, 2021	27.89	27.89	27.23	27.77
3253	NASDAQ	VLYPP	Fri, Jan 8, 2021	27.81	28.27	27.52	27.93
3252	NASDAQ	VLYPP	Thu, Jan 7, 2021	28.30	28.30	27.61	27.65
3251	NASDAQ	VLYPP	Wed, Jan 6, 2021	28.69	28.69	27.91	28.11
3250	NASDAQ	VLYPP	Tue, Jan 5, 2021	28.74	28.74	28.43	28.70
3249	NASDAQ	VLYPP	Mon, Jan 4, 2021	28.52	28.89	28.22	28.47
3248	NASDAQ	VLYPP	Thu, Dec 31, 2020	28.03	28.50	28.03	28.37
3247	NASDAQ	VLYPP	Wed, Dec 30, 2020	28.20	28.30	27.86	27.92
3246	NASDAQ	VLYPP	Tue, Dec 29, 2020	28.08	28.11	27.85	28.11
3245	NASDAQ	VLYPP	Mon, Dec 28, 2020	28.75	28.75	28.14	28.25
3244	NASDAQ	VLYPP	Thu, Dec 24, 2020	28.60	28.60	28.08	28.44
3243	NASDAQ	VLYPP	Wed, Dec 23, 2020	28.08	28.46	28.08	28.46
3242	NASDAQ	VLYPP	Tue, Dec 22, 2020	29.10	29.10	28.04	28.04
3241	NASDAQ	VLYPP	Mon, Dec 21, 2020	28.80	29.45	28.45	29.18
3240	NASDAQ	VLYPP	Fri, Dec 18, 2020	28.69	29.58	28.36	28.75
3239	NASDAQ	VLYPP	Thu, Dec 17, 2020	28.78	28.78	28.26	28.58
3238	NASDAQ	VLYPP	Wed, Dec 16, 2020	29.35	29.69	28.45	28.90
3237	NASDAQ	VLYPP	Tue, Dec 15, 2020	28.99	29.39	28.53	29.39
3236	NASDAQ	VLYPP	Mon, Dec 14, 2020	28.45	29.12	28.11	28.84
3235	NASDAQ	VLYPP	Fri, Dec 11, 2020	28.83	28.83	28.26	28.50
3234	NASDAQ	VLYPP	Thu, Dec 10, 2020	28.94	28.94	28.50	28.58
3233	NASDAQ	VLYPP	Wed, Dec 9, 2020	28.85	29.15	28.75	29.15
3232	NASDAQ	VLYPP	Tue, Dec 8, 2020	28.70	28.85	28.46	28.85
3231	NASDAQ	VLYPP	Mon, Dec 7, 2020	28.40	28.72	28.17	28.72
3230	NASDAQ	VLYPP	Fri, Dec 4, 2020	27.99	28.51	27.87	28.21
3229	NASDAQ	VLYPP	Thu, Dec 3, 2020	28.29	28.29	27.79	28.00
3228	NASDAQ	VLYPP	Wed, Dec 2, 2020	28.55	28.55	27.97	28.39
3227	NASDAQ	VLYPP	Tue, Dec 1, 2020	28.85	28.85	28.17	28.54
3226	NASDAQ	VLYPP	Mon, Nov 30, 2020	28.06	28.86	28.06	28.50
3225	NASDAQ	VLYPP	Fri, Nov 27, 2020	28.25	28.25	27.89	27.95
3224	NASDAQ	VLYPP	Wed, Nov 25, 2020	28.50	28.50	27.70	28.28
3223	NASDAQ	VLYPP	Tue, Nov 24, 2020	28.87	28.87	28.12	28.39
3222	NASDAQ	VLYPP	Mon, Nov 23, 2020	28.50	28.81	28.28	28.81
3221	NASDAQ	VLYPP	Fri, Nov 20, 2020	28.00	28.67	27.87	28.50
3220	NASDAQ	VLYPP	Thu, Nov 19, 2020	28.00	28.25	27.31	28.00
3219	NASDAQ	VLYPP	Wed, Nov 18, 2020	28.13	28.13	27.11	28.00
3218	NASDAQ	VLYPP	Tue, Nov 17, 2020	27.38	28.00	27.38	27.94
3217	NASDAQ	VLYPP	Mon, Nov 16, 2020	27.10	27.40	26.83	27.40
3216	NASDAQ	VLYPP	Fri, Nov 13, 2020	27.31	27.38	26.74	27.38
3215	NASDAQ	VLYPP	Thu, Nov 12, 2020	27.14	27.30	26.93	27.24
3214	NASDAQ	VLYPP	Wed, Nov 11, 2020	27.16	27.19	26.56	27.19
3213	NASDAQ	VLYPP	Tue, Nov 10, 2020	26.59	27.36	26.59	27.12
3212	NASDAQ	VLYPP	Mon, Nov 9, 2020	27.14	27.14	26.51	26.51
3211	NASDAQ	VLYPP	Fri, Nov 6, 2020	26.83	26.83	26.54	26.58
3210	NASDAQ	VLYPP	Thu, Nov 5, 2020	26.50	26.99	26.50	26.75
3209	NASDAQ	VLYPP	Wed, Nov 4, 2020	26.30	26.93	26.30	26.59
3208	NASDAQ	VLYPP	Tue, Nov 3, 2020	26.10	26.58	26.10	26.35
3207	NASDAQ	VLYPP	Mon, Nov 2, 2020	26.18	26.69	26.00	26.10
3206	NASDAQ	VLYPP	Fri, Oct 30, 2020	26.63	26.82	26.26	26.44
3205	NASDAQ	VLYPP	Thu, Oct 29, 2020	26.71	27.19	26.52	26.55
3204	NASDAQ	VLYPP	Wed, Oct 28, 2020	27.25	27.35	26.57	26.66
3203	NASDAQ	VLYPP	Tue, Oct 27, 2020	27.61	27.62	27.22	27.22
3202	NASDAQ	VLYPP	Mon, Oct 26, 2020	27.28	28.00	27.08	27.85
3201	NASDAQ	VLYPP	Fri, Oct 23, 2020	27.07	27.23	27.07	27.23
3200	NASDAQ	VLYPP	Thu, Oct 22, 2020	27.07	27.13	27.05	27.13
3199	NASDAQ	VLYPP	Wed, Oct 21, 2020	27.72	27.72	27.00	27.00
3198	NASDAQ	VLYPP	Tue, Oct 20, 2020	27.34	27.70	27.25	27.39
3197	NASDAQ	VLYPP	Mon, Oct 19, 2020	27.56	27.88	27.42	27.78
3196	NASDAQ	VLYPP	Fri, Oct 16, 2020	27.48	27.81	27.21	27.50
3195	NASDAQ	VLYPP	Thu, Oct 15, 2020	27.50	28.18	27.36	27.64
3194	NASDAQ	VLYPP	Wed, Oct 14, 2020	27.38	28.46	27.38	27.50
3193	NASDAQ	VLYPP	Tue, Oct 13, 2020	27.90	28.00	27.80	27.87
3192	NASDAQ	VLYPP	Mon, Oct 12, 2020	27.73	28.42	27.73	28.40
3191	NASDAQ	VLYPP	Fri, Oct 9, 2020	27.56	28.70	27.56	28.32
3190	NASDAQ	VLYPP	Thu, Oct 8, 2020	27.73	28.11	27.73	28.11
3189	NASDAQ	VLYPP	Wed, Oct 7, 2020	27.90	28.00	27.48	27.90
3188	NASDAQ	VLYPP	Tue, Oct 6, 2020	27.86	27.91	27.50	27.90
3187	NASDAQ	VLYPP	Mon, Oct 5, 2020	27.35	27.94	27.22	27.90
3186	NASDAQ	VLYPP	Fri, Oct 2, 2020	26.67	27.94	26.67	27.65
3185	NASDAQ	VLYPP	Thu, Oct 1, 2020	26.83	27.62	26.44	27.37
3184	NASDAQ	VLYPP	Wed, Sep 30, 2020	27.15	27.15	26.48	26.69
3183	NASDAQ	VLYPP	Tue, Sep 29, 2020	26.91	27.15	26.50	27.01
3182	NASDAQ	VLYPP	Mon, Sep 28, 2020	26.62	27.36	26.62	27.15
3181	NASDAQ	VLYPP	Fri, Sep 25, 2020	25.92	26.59	25.92	26.59
3180	NASDAQ	VLYPP	Thu, Sep 24, 2020	27.00	27.00	25.71	25.71
3179	NASDAQ	VLYPP	Wed, Sep 23, 2020	26.68	27.23	25.86	26.93
3178	NASDAQ	VLYPP	Tue, Sep 22, 2020	26.80	27.27	26.80	26.81
3177	NASDAQ	VLYPP	Mon, Sep 21, 2020	26.80	27.55	26.32	26.83
3176	NASDAQ	VLYPP	Fri, Sep 18, 2020	26.76	27.62	26.76	27.42
3175	NASDAQ	VLYPP	Thu, Sep 17, 2020	27.50	27.59	26.57	26.85
3174	NASDAQ	VLYPP	Wed, Sep 16, 2020	27.77	27.77	27.60	27.60
3173	NASDAQ	VLYPP	Tue, Sep 15, 2020	27.75	27.94	27.58	27.91
3172	NASDAQ	VLYPP	Mon, Sep 14, 2020	26.70	27.98	26.70	27.94
3171	NASDAQ	VLYPP	Fri, Sep 11, 2020	27.05	27.98	27.05	27.60
3170	NASDAQ	VLYPP	Thu, Sep 10, 2020	27.70	27.83	27.00	27.81
3169	NASDAQ	VLYPP	Wed, Sep 9, 2020	26.80	27.83	26.80	27.83
3168	NASDAQ	VLYPP	Tue, Sep 8, 2020	26.52	27.06	26.52	26.82
3167	NASDAQ	VLYPP	Fri, Sep 4, 2020	26.93	27.30	26.93	27.05
3166	NASDAQ	VLYPP	Thu, Sep 3, 2020	26.86	27.83	26.86	27.21
3165	NASDAQ	VLYPP	Wed, Sep 2, 2020	27.07	27.31	26.96	27.11
3164	NASDAQ	VLYPP	Tue, Sep 1, 2020	27.69	27.71	27.69	27.71
3163	NASDAQ	VLYPP	Mon, Aug 31, 2020	27.64	28.00	27.37	27.89
3162	NASDAQ	VLYPP	Fri, Aug 28, 2020	26.94	27.63	26.94	27.27
3161	NASDAQ	VLYPP	Thu, Aug 27, 2020	26.48	27.05	26.48	27.04
3160	NASDAQ	VLYPP	Wed, Aug 26, 2020	26.39	26.91	26.32	26.91
3159	NASDAQ	VLYPP	Tue, Aug 25, 2020	26.32	26.40	26.12	26.30
3158	NASDAQ	VLYPP	Mon, Aug 24, 2020	26.20	26.63	26.13	26.39
3157	NASDAQ	VLYPP	Fri, Aug 21, 2020	26.20	26.24	26.19	26.20
3156	NASDAQ	VLYPP	Thu, Aug 20, 2020	26.45	26.45	26.05	26.25
3155	NASDAQ	VLYPP	Wed, Aug 19, 2020	26.00	26.85	26.00	26.51
3154	NASDAQ	VLYPP	Tue, Aug 18, 2020	26.34	26.86	25.92	26.40
3153	NASDAQ	VLYPP	Mon, Aug 17, 2020	26.48	26.51	26.12	26.48
3152	NASDAQ	VLYPP	Fri, Aug 14, 2020	25.90	26.53	25.90	26.51
3151	NASDAQ	VLYPP	Thu, Aug 13, 2020	26.29	26.29	25.63	26.10
3150	NASDAQ	VLYPP	Wed, Aug 12, 2020	26.04	26.25	25.79	26.09
3149	NASDAQ	VLYPP	Tue, Aug 11, 2020	25.80	26.14	25.74	25.78
3148	NASDAQ	VLYPP	Mon, Aug 10, 2020	25.51	25.80	25.51	25.57
3147	NASDAQ	VLYPP	Fri, Aug 7, 2020	25.67	25.95	25.29	25.62
3146	NASDAQ	VLYPP	Thu, Aug 6, 2020	26.06	26.55	25.24	25.57
3145	NASDAQ	VLYPP	Wed, Aug 5, 2020	27.37	27.37	26.97	27.04
3144	NASDAQ	VLYPP	Tue, Aug 4, 2020	27.12	27.47	26.09	27.37
3143	NASDAQ	VLYPP	Mon, Aug 3, 2020	27.66	27.70	26.25	26.83
3142	NASDAQ	VLYPP	Fri, Jul 31, 2020	27.13	27.49	26.82	27.49
3141	NASDAQ	VLYPP	Thu, Jul 30, 2020	25.95	27.26	25.95	27.26
3140	NASDAQ	VLYPP	Wed, Jul 29, 2020	25.97	26.38	25.82	26.27
3139	NASDAQ	VLYPP	Tue, Jul 28, 2020	25.52	25.88	25.52	25.88
3138	NASDAQ	VLYPP	Mon, Jul 27, 2020	26.00	26.63	25.58	25.87
3137	NASDAQ	VLYPP	Fri, Jul 24, 2020	25.50	26.00	25.50	25.66
3136	NASDAQ	VLYPP	Thu, Jul 23, 2020	25.50	25.50	24.86	25.41
3135	NASDAQ	VLYPP	Wed, Jul 22, 2020	24.70	25.49	24.70	25.47
3134	NASDAQ	VLYPP	Tue, Jul 21, 2020	25.11	25.50	24.90	24.90
3133	NASDAQ	VLYPP	Mon, Jul 20, 2020	25.06	25.11	24.68	25.11
3132	NASDAQ	VLYPP	Fri, Jul 17, 2020	25.50	25.50	24.70	25.43
3131	NASDAQ	VLYPP	Thu, Jul 16, 2020	24.84	25.25	24.73	24.95
3130	NASDAQ	VLYPP	Wed, Jul 15, 2020	24.95	25.04	24.49	25.04
3129	NASDAQ	VLYPP	Tue, Jul 14, 2020	24.80	25.25	24.15	24.71
3128	NASDAQ	VLYPP	Mon, Jul 13, 2020	25.09	25.11	24.58	25.11
3127	NASDAQ	VLYPP	Fri, Jul 10, 2020	24.20	24.87	24.20	24.76
3126	NASDAQ	VLYPP	Thu, Jul 9, 2020	24.39	24.58	24.13	24.58
3125	NASDAQ	VLYPP	Wed, Jul 8, 2020	24.87	25.00	24.51	24.51
3124	NASDAQ	VLYPP	Tue, Jul 7, 2020	24.48	24.94	24.48	24.87
3123	NASDAQ	VLYPP	Mon, Jul 6, 2020	25.00	25.00	24.40	24.40
3122	NASDAQ	VLYPP	Thu, Jul 2, 2020	24.95	25.00	24.86	24.86
3121	NASDAQ	VLYPP	Wed, Jul 1, 2020	24.67	24.83	24.50	24.83
3120	NASDAQ	VLYPP	Tue, Jun 30, 2020	24.57	24.84	24.19	24.84
3119	NASDAQ	VLYPP	Mon, Jun 29, 2020	23.99	24.63	23.90	24.38
3118	NASDAQ	VLYPP	Fri, Jun 26, 2020	24.00	24.00	23.73	23.99
3117	NASDAQ	VLYPP	Thu, Jun 25, 2020	24.07	24.14	23.69	23.90
3116	NASDAQ	VLYPP	Wed, Jun 24, 2020	24.10	24.14	23.50	24.07
3115	NASDAQ	VLYPP	Tue, Jun 23, 2020	23.70	24.16	23.41	24.11
3114	NASDAQ	VLYPP	Mon, Jun 22, 2020	24.18	24.18	23.50	23.50
3113	NASDAQ	VLYPP	Fri, Jun 19, 2020	23.39	24.14	23.39	23.51
3112	NASDAQ	VLYPP	Thu, Jun 18, 2020	23.37	24.16	23.24	23.40
3111	NASDAQ	VLYPP	Wed, Jun 17, 2020	23.72	24.18	23.26	24.02
3110	NASDAQ	VLYPP	Tue, Jun 16, 2020	23.79	23.80	23.23	23.26
3109	NASDAQ	VLYPP	Mon, Jun 15, 2020	23.39	24.18	23.27	23.52
3108	NASDAQ	VLYPP	Fri, Jun 12, 2020	24.19	24.19	23.51	23.52
3107	NASDAQ	VLYPP	Thu, Jun 11, 2020	24.00	24.40	23.23	24.22
3106	NASDAQ	VLYPP	Wed, Jun 10, 2020	24.25	24.59	23.85	24.30
3105	NASDAQ	VLYPP	Tue, Jun 9, 2020	24.48	24.59	24.08	24.16
3104	NASDAQ	VLYPP	Mon, Jun 8, 2020	24.79	24.80	24.35	24.51
3103	NASDAQ	VLYPP	Fri, Jun 5, 2020	24.90	24.92	24.50	24.54
3102	NASDAQ	VLYPP	Thu, Jun 4, 2020	25.05	25.05	24.56	24.67
3101	NASDAQ	VLYPP	Wed, Jun 3, 2020	24.95	25.12	24.70	24.72
3100	NASDAQ	VLYPP	Tue, Jun 2, 2020	25.27	25.78	24.55	24.89
3099	NASDAQ	VLYPP	Mon, Jun 1, 2020	25.33	25.34	24.95	24.95
3098	NASDAQ	VLYPP	Fri, May 29, 2020	24.86	25.00	24.75	24.78
3097	NASDAQ	VLYPP	Thu, May 28, 2020	25.10	25.46	24.95	24.95
3096	NASDAQ	VLYPP	Wed, May 27, 2020	25.03	25.69	25.00	25.05
3095	NASDAQ	VLYPP	Tue, May 26, 2020	25.14	25.37	24.74	24.85
3094	NASDAQ	VLYPP	Fri, May 22, 2020	25.07	25.09	24.85	24.85
3093	NASDAQ	VLYPP	Thu, May 21, 2020	25.45	25.65	25.30	25.33
3092	NASDAQ	VLYPP	Wed, May 20, 2020	25.25	25.44	25.25	25.44
3091	NASDAQ	VLYPP	Tue, May 19, 2020	25.47	25.47	25.23	25.39
3090	NASDAQ	VLYPP	Mon, May 18, 2020	25.50	25.64	24.99	25.29
3089	NASDAQ	VLYPP	Fri, May 15, 2020	25.05	25.50	25.00	25.00
3088	NASDAQ	VLYPP	Thu, May 14, 2020	25.19	25.35	25.00	25.17
3087	NASDAQ	VLYPP	Wed, May 13, 2020	25.24	25.65	25.24	25.50
3086	NASDAQ	VLYPP	Tue, May 12, 2020	25.28	25.64	25.02	25.54
3085	NASDAQ	VLYPP	Mon, May 11, 2020	25.27	25.59	25.00	25.39
3084	NASDAQ	VLYPP	Fri, May 8, 2020	24.89	25.48	24.89	25.26
3083	NASDAQ	VLYPP	Thu, May 7, 2020	24.71	24.97	24.71	24.82
3082	NASDAQ	VLYPP	Wed, May 6, 2020	25.00	25.01	24.50	24.94
3081	NASDAQ	VLYPP	Tue, May 5, 2020	25.00	25.10	24.97	24.97
3080	NASDAQ	VLYPP	Mon, May 4, 2020	24.97	25.48	24.19	25.45
3079	NASDAQ	VLYPP	Fri, May 1, 2020	24.34	24.99	24.18	24.98
3078	NASDAQ	VLYPP	Thu, Apr 30, 2020	24.95	25.64	24.16	24.81
3077	NASDAQ	VLYPP	Wed, Apr 29, 2020	24.48	25.64	24.30	24.87
3076	NASDAQ	VLYPP	Tue, Apr 28, 2020	23.64	25.00	23.64	24.95
3075	NASDAQ	VLYPP	Mon, Apr 27, 2020	23.78	25.41	23.78	24.25
3074	NASDAQ	VLYPP	Fri, Apr 24, 2020	24.24	24.24	23.99	23.99
3073	NASDAQ	VLYPP	Thu, Apr 23, 2020	23.43	24.24	23.08	23.71
3072	NASDAQ	VLYPP	Wed, Apr 22, 2020	24.00	24.25	23.80	23.80
3071	NASDAQ	VLYPP	Tue, Apr 21, 2020	24.34	24.63	23.72	23.84
3070	NASDAQ	VLYPP	Mon, Apr 20, 2020	25.48	25.49	24.23	25.49
3069	NASDAQ	VLYPP	Fri, Apr 17, 2020	24.60	25.65	24.60	25.33
3068	NASDAQ	VLYPP	Thu, Apr 16, 2020	25.24	25.63	24.00	25.34
3067	NASDAQ	VLYPP	Wed, Apr 15, 2020	23.81	25.64	23.81	24.00
3066	NASDAQ	VLYPP	Tue, Apr 14, 2020	24.99	25.64	24.99	25.23
3065	NASDAQ	VLYPP	Mon, Apr 13, 2020	22.88	25.00	22.88	23.70
3064	NASDAQ	VLYPP	Thu, Apr 9, 2020	25.65	25.65	23.95	25.00
3063	NASDAQ	VLYPP	Wed, Apr 8, 2020	22.03	25.44	22.03	23.51
3062	NASDAQ	VLYPP	Tue, Apr 7, 2020	23.00	24.28	22.01	23.42
3061	NASDAQ	VLYPP	Mon, Apr 6, 2020	23.24	23.85	22.12	22.32
3060	NASDAQ	VLYPP	Fri, Apr 3, 2020	23.00	24.10	22.40	23.82
3059	NASDAQ	VLYPP	Thu, Apr 2, 2020	23.84	24.16	22.96	24.08
3058	NASDAQ	VLYPP	Wed, Apr 1, 2020	20.40	23.99	20.40	23.85
3057	NASDAQ	VLYPP	Tue, Mar 31, 2020	23.44	24.75	23.01	24.60
3056	NASDAQ	VLYPP	Mon, Mar 30, 2020	25.44	25.44	23.08	24.20
3055	NASDAQ	VLYPP	Fri, Mar 27, 2020	23.18	25.82	20.26	24.59
3054	NASDAQ	VLYPP	Thu, Mar 26, 2020	24.92	24.96	22.45	24.50
3053	NASDAQ	VLYPP	Wed, Mar 25, 2020	21.62	24.63	21.34	23.38
3052	NASDAQ	VLYPP	Tue, Mar 24, 2020	18.06	22.31	18.06	20.97
3051	NASDAQ	VLYPP	Mon, Mar 23, 2020	19.73	19.73	16.50	18.90
3050	NASDAQ	VLYPP	Fri, Mar 20, 2020	21.08	22.97	18.98	22.40
3049	NASDAQ	VLYPP	Thu, Mar 19, 2020	15.59	22.00	12.26	22.00
3048	NASDAQ	VLYPP	Wed, Mar 18, 2020	17.52	18.55	15.75	16.36
3047	NASDAQ	VLYPP	Tue, Mar 17, 2020	21.06	21.82	18.75	19.16
3046	NASDAQ	VLYPP	Mon, Mar 16, 2020	23.00	23.00	21.50	21.50
3045	NASDAQ	VLYPP	Fri, Mar 13, 2020	21.63	24.98	21.48	23.33
3044	NASDAQ	VLYPP	Thu, Mar 12, 2020	25.00	25.40	20.92	20.93
3043	NASDAQ	VLYPP	Wed, Mar 11, 2020	26.37	26.51	25.50	25.69
3042	NASDAQ	VLYPP	Tue, Mar 10, 2020	26.62	26.92	26.10	26.92
3041	NASDAQ	VLYPP	Mon, Mar 9, 2020	25.58	26.60	25.58	26.51
3040	NASDAQ	VLYPP	Fri, Mar 6, 2020	26.41	27.47	26.38	26.79
3039	NASDAQ	VLYPP	Thu, Mar 5, 2020	27.30	27.47	27.07	27.07
3038	NASDAQ	VLYPP	Wed, Mar 4, 2020	27.58	27.72	27.27	27.53
3037	NASDAQ	VLYPP	Tue, Mar 3, 2020	27.03	28.10	26.76	26.81
3036	NASDAQ	VLYPP	Mon, Mar 2, 2020	26.57	27.49	26.16	26.76
3035	NASDAQ	VLYPP	Fri, Feb 28, 2020	27.20	27.22	25.40	25.98
3034	NASDAQ	VLYPP	Thu, Feb 27, 2020	27.76	28.35	27.10	28.05
3033	NASDAQ	VLYPP	Wed, Feb 26, 2020	27.92	29.07	27.92	28.12
3032	NASDAQ	VLYPP	Tue, Feb 25, 2020	28.79	28.79	28.30	28.64
3031	NASDAQ	VLYPP	Mon, Feb 24, 2020	29.06	29.59	28.36	28.77
3030	NASDAQ	VLYPP	Fri, Feb 21, 2020	30.00	30.00	29.85	29.87
3029	NASDAQ	VLYPP	Thu, Feb 20, 2020	29.98	30.02	29.80	30.02
3028	NASDAQ	VLYPP	Wed, Feb 19, 2020	29.84	29.98	29.61	29.61
3027	NASDAQ	VLYPP	Tue, Feb 18, 2020	29.65	30.03	29.65	30.03
3026	NASDAQ	VLYPP	Fri, Feb 14, 2020	29.10	29.84	29.10	29.84
3025	NASDAQ	VLYPP	Thu, Feb 13, 2020	30.03	30.07	29.45	29.45
3024	NASDAQ	VLYPP	Wed, Feb 12, 2020	29.40	30.06	29.07	29.07
3023	NASDAQ	VLYPP	Tue, Feb 11, 2020	30.20	30.20	29.56	29.77
3022	NASDAQ	VLYPP	Mon, Feb 10, 2020	30.39	30.39	29.36	29.61
3021	NASDAQ	VLYPP	Fri, Feb 7, 2020	29.74	30.13	29.74	30.13
3020	NASDAQ	VLYPP	Thu, Feb 6, 2020	29.94	30.03	29.61	29.61
3019	NASDAQ	VLYPP	Wed, Feb 5, 2020	29.28	29.56	29.14	29.56
3018	NASDAQ	VLYPP	Tue, Feb 4, 2020	28.56	28.78	28.55	28.55
3017	NASDAQ	VLYPP	Mon, Feb 3, 2020	28.25	28.79	28.25	28.52
3016	NASDAQ	VLYPP	Fri, Jan 31, 2020	28.67	28.73	28.39	28.57
3015	NASDAQ	VLYPP	Thu, Jan 30, 2020	28.56	28.70	28.56	28.70
3014	NASDAQ	VLYPP	Wed, Jan 29, 2020	28.67	28.81	28.50	28.50
3013	NASDAQ	VLYPP	Tue, Jan 28, 2020	28.38	28.69	28.16	28.49
3012	NASDAQ	VLYPP	Mon, Jan 27, 2020	28.29	28.39	28.29	28.39
3011	NASDAQ	VLYPP	Fri, Jan 24, 2020	28.54	28.92	28.45	28.45
3010	NASDAQ	VLYPP	Thu, Jan 23, 2020	29.05	29.05	28.38	28.44
3009	NASDAQ	VLYPP	Wed, Jan 22, 2020	29.28	29.28	28.32	28.55
3008	NASDAQ	VLYPP	Tue, Jan 21, 2020	28.80	29.00	28.80	28.81
3007	NASDAQ	VLYPP	Fri, Jan 17, 2020	28.48	29.00	28.48	28.70
3006	NASDAQ	VLYPP	Thu, Jan 16, 2020	29.11	29.11	28.32	28.89
3005	NASDAQ	VLYPP	Wed, Jan 15, 2020	28.85	29.00	28.31	28.98
3004	NASDAQ	VLYPP	Tue, Jan 14, 2020	28.91	29.39	28.91	29.05
3003	NASDAQ	VLYPP	Mon, Jan 13, 2020	28.77	29.30	28.67	29.30
3002	NASDAQ	VLYPP	Fri, Jan 10, 2020	29.39	29.39	29.23	29.35
3001	NASDAQ	VLYPP	Thu, Jan 9, 2020	29.07	29.36	28.92	29.09
3000	NASDAQ	VLYPP	Wed, Jan 8, 2020	28.79	29.34	28.79	29.34
2999	NASDAQ	VLYPP	Tue, Jan 7, 2020	28.72	29.39	28.18	28.18
2998	NASDAQ	VLYPP	Mon, Jan 6, 2020	29.01	29.44	28.92	28.92
2997	NASDAQ	VLYPP	Fri, Jan 3, 2020	28.72	29.02	28.70	29.02
2996	NASDAQ	VLYPP	Thu, Jan 2, 2020	28.30	28.59	28.25	28.58
2995	NASDAQ	VLYPP	Tue, Dec 31, 2019	27.95	28.15	27.95	28.15
2994	NASDAQ	VLYPP	Mon, Dec 30, 2019	28.08	28.16	27.92	28.14
2993	NASDAQ	VLYPP	Fri, Dec 27, 2019	28.11	28.11	28.09	28.10
2992	NASDAQ	VLYPP	Thu, Dec 26, 2019	28.02	28.15	28.02	28.10
2991	NASDAQ	VLYPP	Tue, Dec 24, 2019	27.99	28.16	27.99	28.16
2990	NASDAQ	VLYPP	Mon, Dec 23, 2019	27.99	28.16	27.91	28.16
2989	NASDAQ	VLYPP	Fri, Dec 20, 2019	27.84	27.99	27.84	27.99
2988	NASDAQ	VLYPP	Thu, Dec 19, 2019	27.86	27.99	27.55	27.99
2987	NASDAQ	VLYPP	Wed, Dec 18, 2019	27.70	27.85	27.65	27.85
2986	NASDAQ	VLYPP	Tue, Dec 17, 2019	27.44	27.71	27.44	27.69
2985	NASDAQ	VLYPP	Mon, Dec 16, 2019	27.35	27.56	27.35	27.39
2984	NASDAQ	VLYPP	Fri, Dec 13, 2019	27.39	27.41	27.25	27.41
2983	NASDAQ	VLYPP	Thu, Dec 12, 2019	27.39	27.49	27.13	27.33
2982	NASDAQ	VLYPP	Wed, Dec 11, 2019	27.72	27.77	27.59	27.77
2981	NASDAQ	VLYPP	Tue, Dec 10, 2019	27.55	27.68	27.45	27.68
2980	NASDAQ	VLYPP	Mon, Dec 9, 2019	27.34	27.55	27.32	27.49
2979	NASDAQ	VLYPP	Fri, Dec 6, 2019	27.54	27.54	27.33	27.40
2978	NASDAQ	VLYPP	Thu, Dec 5, 2019	27.31	27.44	27.23	27.23
2977	NASDAQ	VLYPP	Wed, Dec 4, 2019	27.50	27.57	27.41	27.42
2976	NASDAQ	VLYPP	Tue, Dec 3, 2019	27.30	27.64	27.30	27.60
2975	NASDAQ	VLYPP	Mon, Dec 2, 2019	27.90	27.90	27.31	27.31
2974	NASDAQ	VLYPP	Fri, Nov 29, 2019	27.77	27.83	27.62	27.83
2973	NASDAQ	VLYPP	Wed, Nov 27, 2019	27.73	27.97	27.72	27.72
2972	NASDAQ	VLYPP	Tue, Nov 26, 2019	27.80	28.09	27.66	27.89
2971	NASDAQ	VLYPP	Mon, Nov 25, 2019	27.62	28.06	27.62	27.86
2970	NASDAQ	VLYPP	Fri, Nov 22, 2019	27.94	27.98	27.94	27.98
2969	NASDAQ	VLYPP	Thu, Nov 21, 2019	27.94	28.20	27.75	28.16
2968	NASDAQ	VLYPP	Wed, Nov 20, 2019	28.00	28.01	27.93	27.99
2967	NASDAQ	VLYPP	Tue, Nov 19, 2019	28.56	28.66	28.00	28.00
2966	NASDAQ	VLYPP	Mon, Nov 18, 2019	28.49	28.74	27.97	28.12
2965	NASDAQ	VLYPP	Fri, Nov 15, 2019	28.81	28.95	28.60	28.95
2964	NASDAQ	VLYPP	Thu, Nov 14, 2019	28.58	28.58	28.32	28.35
2963	NASDAQ	VLYPP	Wed, Nov 13, 2019	29.61	29.61	28.35	28.48
2962	NASDAQ	VLYPP	Tue, Nov 12, 2019	29.76	29.76	29.30	29.50
2961	NASDAQ	VLYPP	Mon, Nov 11, 2019	28.83	30.02	28.83	29.29
2960	NASDAQ	VLYPP	Fri, Nov 8, 2019	29.08	29.40	28.37	29.37
2959	NASDAQ	VLYPP	Thu, Nov 7, 2019	29.58	29.74	28.84	29.32
2958	NASDAQ	VLYPP	Wed, Nov 6, 2019	29.80	30.02	29.52	29.75
2957	NASDAQ	VLYPP	Tue, Nov 5, 2019	29.51	30.04	29.51	29.91
2956	NASDAQ	VLYPP	Mon, Nov 4, 2019	29.50	29.77	29.18	29.71
2955	NASDAQ	VLYPP	Fri, Nov 1, 2019	29.20	29.81	28.90	29.73
2954	NASDAQ	VLYPP	Thu, Oct 31, 2019	28.75	29.42	28.58	29.42
2953	NASDAQ	VLYPP	Wed, Oct 30, 2019	28.71	28.95	28.57	28.93
2952	NASDAQ	VLYPP	Tue, Oct 29, 2019	28.91	28.91	28.58	28.89
2951	NASDAQ	VLYPP	Mon, Oct 28, 2019	29.00	29.01	28.84	28.84
2950	NASDAQ	VLYPP	Fri, Oct 25, 2019	28.66	29.03	28.65	29.03
2949	NASDAQ	VLYPP	Thu, Oct 24, 2019	29.09	29.19	28.95	29.03
2948	NASDAQ	VLYPP	Wed, Oct 23, 2019	28.61	28.99	28.57	28.87
2947	NASDAQ	VLYPP	Tue, Oct 22, 2019	28.65	28.79	28.61	28.77
2946	NASDAQ	VLYPP	Mon, Oct 21, 2019	28.43	28.70	28.43	28.45
2945	NASDAQ	VLYPP	Fri, Oct 18, 2019	28.65	28.80	28.56	28.59
2944	NASDAQ	VLYPP	Thu, Oct 17, 2019	28.80	28.80	28.30	28.39
2943	NASDAQ	VLYPP	Wed, Oct 16, 2019	28.44	28.80	28.33	28.47
2942	NASDAQ	VLYPP	Tue, Oct 15, 2019	28.25	28.71	28.24	28.60
2941	NASDAQ	VLYPP	Mon, Oct 14, 2019	28.42	28.65	28.33	28.45
2940	NASDAQ	VLYPP	Fri, Oct 11, 2019	27.87	28.40	27.79	27.93
2939	NASDAQ	VLYPP	Thu, Oct 10, 2019	27.91	28.26	27.73	27.85
2938	NASDAQ	VLYPP	Wed, Oct 9, 2019	27.61	28.53	27.61	28.13
2937	NASDAQ	VLYPP	Tue, Oct 8, 2019	28.35	28.69	27.91	28.05
2936	NASDAQ	VLYPP	Mon, Oct 7, 2019	29.06	29.38	28.32	28.32
2935	NASDAQ	VLYPP	Fri, Oct 4, 2019	29.17	30.25	29.01	29.15
2934	NASDAQ	VLYPP	Thu, Oct 3, 2019	29.22	29.48	28.86	28.86
2933	NASDAQ	VLYPP	Wed, Oct 2, 2019	29.80	29.80	29.19	29.20
2932	NASDAQ	VLYPP	Tue, Oct 1, 2019	30.00	30.00	29.30	29.59
2931	NASDAQ	VLYPP	Mon, Sep 30, 2019	29.49	30.30	28.85	30.04
2930	NASDAQ	VLYPP	Fri, Sep 27, 2019	29.42	29.90	28.74	29.62
2929	NASDAQ	VLYPP	Thu, Sep 26, 2019	29.45	29.45	28.95	29.20
2928	NASDAQ	VLYPP	Wed, Sep 25, 2019	29.95	29.95	29.00	29.45
2927	NASDAQ	VLYPP	Tue, Sep 24, 2019	29.47	29.89	29.02	29.89
2926	NASDAQ	VLYPP	Mon, Sep 23, 2019	30.44	30.44	29.16	29.23
2925	NASDAQ	VLYPP	Fri, Sep 20, 2019	29.83	30.77	29.31	30.77
2924	NASDAQ	VLYPP	Thu, Sep 19, 2019	29.23	29.84	28.17	29.75
2923	NASDAQ	VLYPP	Wed, Sep 18, 2019	28.78	29.53	28.07	29.00
2922	NASDAQ	VLYPP	Tue, Sep 17, 2019	28.12	28.79	27.90	28.78
2921	NASDAQ	VLYPP	Mon, Sep 16, 2019	28.24	28.24	28.02	28.11
2920	NASDAQ	VLYPP	Fri, Sep 13, 2019	28.25	28.30	27.79	28.13
2919	NASDAQ	VLYPP	Thu, Sep 12, 2019	28.67	28.78	28.34	28.63
2918	NASDAQ	VLYPP	Wed, Sep 11, 2019	28.90	28.90	28.64	28.65
2917	NASDAQ	VLYPP	Tue, Sep 10, 2019	29.26	29.26	28.83	28.84
2916	NASDAQ	VLYPP	Mon, Sep 9, 2019	29.17	29.27	28.99	29.27
2915	NASDAQ	VLYPP	Fri, Sep 6, 2019	28.67	29.31	28.67	28.93
2914	NASDAQ	VLYPP	Thu, Sep 5, 2019	29.50	29.50	28.80	28.99
2913	NASDAQ	VLYPP	Wed, Sep 4, 2019	28.92	30.00	28.92	29.99
2912	NASDAQ	VLYPP	Tue, Sep 3, 2019	29.13	29.13	28.10	29.04
2911	NASDAQ	VLYPP	Fri, Aug 30, 2019	29.06	29.09	28.72	29.00
2910	NASDAQ	VLYPP	Thu, Aug 29, 2019	28.93	29.07	28.90	28.97
2909	NASDAQ	VLYPP	Wed, Aug 28, 2019	28.69	29.09	28.53	29.03
2908	NASDAQ	VLYPP	Tue, Aug 27, 2019	28.56	28.69	28.12	28.69
2907	NASDAQ	VLYPP	Mon, Aug 26, 2019	28.61	28.69	28.61	28.69
2906	NASDAQ	VLYPP	Fri, Aug 23, 2019	28.44	28.70	28.44	28.56
2905	NASDAQ	VLYPP	Thu, Aug 22, 2019	28.29	28.46	28.29	28.46
2904	NASDAQ	VLYPP	Wed, Aug 21, 2019	28.09	28.30	27.99	28.27
2903	NASDAQ	VLYPP	Tue, Aug 20, 2019	28.08	28.10	27.83	28.09
2902	NASDAQ	VLYPP	Mon, Aug 19, 2019	28.05	28.14	27.81	28.08
2901	NASDAQ	VLYPP	Fri, Aug 16, 2019	28.35	28.37	27.87	28.07
2900	NASDAQ	VLYPP	Thu, Aug 15, 2019	28.45	28.67	28.45	28.62
2899	NASDAQ	VLYPP	Wed, Aug 14, 2019	28.65	28.65	28.49	28.52
2898	NASDAQ	VLYPP	Tue, Aug 13, 2019	28.31	28.66	28.31	28.65
2897	NASDAQ	VLYPP	Mon, Aug 12, 2019	28.39	28.39	28.18	28.27
2896	NASDAQ	VLYPP	Fri, Aug 9, 2019	28.40	28.47	28.35	28.35
2895	NASDAQ	VLYPP	Thu, Aug 8, 2019	28.58	28.58	28.42	28.57
2894	NASDAQ	VLYPP	Wed, Aug 7, 2019	27.84	28.48	27.84	28.44
2893	NASDAQ	VLYPP	Tue, Aug 6, 2019	28.22	28.67	28.10	28.59
2892	NASDAQ	VLYPP	Mon, Aug 5, 2019	28.28	28.28	27.86	28.19
2891	NASDAQ	VLYPP	Fri, Aug 2, 2019	28.49	28.52	28.29	28.34
2890	NASDAQ	VLYPP	Thu, Aug 1, 2019	28.18	28.66	27.74	28.36
2889	NASDAQ	VLYPP	Wed, Jul 31, 2019	27.89	28.18	27.76	28.17
2888	NASDAQ	VLYPP	Tue, Jul 30, 2019	27.75	27.87	27.73	27.87
2887	NASDAQ	VLYPP	Mon, Jul 29, 2019	27.74	27.83	27.74	27.74
2886	NASDAQ	VLYPP	Fri, Jul 26, 2019	27.71	27.74	27.65	27.74
2885	NASDAQ	VLYPP	Thu, Jul 25, 2019	27.66	27.71	27.65	27.68
2884	NASDAQ	VLYPP	Wed, Jul 24, 2019	27.62	27.68	27.56	27.68
2883	NASDAQ	VLYPP	Tue, Jul 23, 2019	27.51	27.63	27.51	27.62
2882	NASDAQ	VLYPP	Mon, Jul 22, 2019	27.53	27.58	27.50	27.57
2881	NASDAQ	VLYPP	Fri, Jul 19, 2019	27.58	27.58	27.50	27.50
2880	NASDAQ	VLYPP	Thu, Jul 18, 2019	27.20	27.59	27.20	27.54
2879	NASDAQ	VLYPP	Wed, Jul 17, 2019	27.14	27.19	27.05	27.14
2878	NASDAQ	VLYPP	Tue, Jul 16, 2019	27.04	27.11	27.04	27.11
2877	NASDAQ	VLYPP	Mon, Jul 15, 2019	27.15	27.15	26.98	27.06
2876	NASDAQ	VLYPP	Fri, Jul 12, 2019	27.15	27.15	26.97	27.04
2875	NASDAQ	VLYPP	Thu, Jul 11, 2019	27.17	27.17	26.98	27.08
2874	NASDAQ	VLYPP	Wed, Jul 10, 2019	27.20	27.20	27.02	27.02
2873	NASDAQ	VLYPP	Tue, Jul 9, 2019	27.01	27.20	27.00	27.20
2872	NASDAQ	VLYPP	Mon, Jul 8, 2019	27.20	27.20	27.03	27.09
2871	NASDAQ	VLYPP	Fri, Jul 5, 2019	27.25	27.27	27.25	27.27
2870	NASDAQ	VLYPP	Wed, Jul 3, 2019	27.19	27.19	27.01	27.01
2869	NASDAQ	VLYPP	Tue, Jul 2, 2019	27.15	27.20	27.15	27.19
2868	NASDAQ	VLYPP	Mon, Jul 1, 2019	27.45	27.45	27.15	27.15
2867	NASDAQ	VLYPP	Fri, Jun 28, 2019	27.40	27.40	27.32	27.38
2866	NASDAQ	VLYPP	Thu, Jun 27, 2019	27.37	27.48	27.37	27.40
2865	NASDAQ	VLYPP	Wed, Jun 26, 2019	27.57	27.57	27.35	27.36
2864	NASDAQ	VLYPP	Tue, Jun 25, 2019	27.69	27.69	27.43	27.49
2863	NASDAQ	VLYPP	Mon, Jun 24, 2019	27.62	27.62	27.51	27.58
2862	NASDAQ	VLYPP	Fri, Jun 21, 2019	27.75	27.75	27.54	27.61
2861	NASDAQ	VLYPP	Thu, Jun 20, 2019	27.69	27.69	27.60	27.65
2860	NASDAQ	VLYPP	Wed, Jun 19, 2019	27.67	27.67	27.58	27.58
2859	NASDAQ	VLYPP	Tue, Jun 18, 2019	27.71	27.75	27.53	27.66
2858	NASDAQ	VLYPP	Mon, Jun 17, 2019	27.59	27.72	27.59	27.70
2857	NASDAQ	VLYPP	Fri, Jun 14, 2019	27.57	27.75	27.56	27.75
2856	NASDAQ	VLYPP	Thu, Jun 13, 2019	27.91	28.12	27.62	27.65
2855	NASDAQ	VLYPP	Wed, Jun 12, 2019	28.68	28.68	28.06	28.20
2854	NASDAQ	VLYPP	Tue, Jun 11, 2019	28.72	28.72	28.47	28.68
2853	NASDAQ	VLYPP	Mon, Jun 10, 2019	28.42	28.62	28.42	28.61
2852	NASDAQ	VLYPP	Fri, Jun 7, 2019	28.48	28.76	28.33	28.76
2851	NASDAQ	VLYPP	Thu, Jun 6, 2019	28.37	28.39	28.22	28.37
2850	NASDAQ	VLYPP	Wed, Jun 5, 2019	28.43	28.47	28.27	28.29
2849	NASDAQ	VLYPP	Tue, Jun 4, 2019	28.48	28.48	28.31	28.44
2848	NASDAQ	VLYPP	Mon, Jun 3, 2019	28.35	28.48	28.29	28.48
2847	NASDAQ	VLYPP	Fri, May 31, 2019	28.22	28.40	28.22	28.39
2846	NASDAQ	VLYPP	Thu, May 30, 2019	28.24	28.38	28.03	28.32
2845	NASDAQ	VLYPP	Wed, May 29, 2019	28.29	28.29	27.94	28.03
2844	NASDAQ	VLYPP	Tue, May 28, 2019	28.00	28.05	28.00	28.05
2843	NASDAQ	VLYPP	Fri, May 24, 2019	27.99	28.05	27.90	28.05
2842	NASDAQ	VLYPP	Thu, May 23, 2019	28.07	28.07	27.89	27.90
2841	NASDAQ	VLYPP	Wed, May 22, 2019	27.88	28.07	27.88	28.05
2840	NASDAQ	VLYPP	Tue, May 21, 2019	27.87	27.87	27.70	27.80
2839	NASDAQ	VLYPP	Mon, May 20, 2019	27.71	27.91	27.54	27.87
2838	NASDAQ	VLYPP	Fri, May 17, 2019	27.80	27.94	27.70	27.70
2837	NASDAQ	VLYPP	Thu, May 16, 2019	27.63	27.94	27.58	27.75
2836	NASDAQ	VLYPP	Wed, May 15, 2019	27.71	27.75	27.50	27.75
2835	NASDAQ	VLYPP	Tue, May 14, 2019	27.88	27.88	27.58	27.62
2834	NASDAQ	VLYPP	Mon, May 13, 2019	27.35	27.59	27.35	27.53
2833	NASDAQ	VLYPP	Fri, May 10, 2019	27.59	27.59	27.41	27.54
2832	NASDAQ	VLYPP	Thu, May 9, 2019	27.44	27.44	27.36	27.41
2831	NASDAQ	VLYPP	Wed, May 8, 2019	27.53	27.53	27.53	27.53
2830	NASDAQ	VLYPP	Tue, May 7, 2019	27.62	27.62	27.36	27.43
2829	NASDAQ	VLYPP	Mon, May 6, 2019	27.55	27.68	27.33	27.44
2828	NASDAQ	VLYPP	Fri, May 3, 2019	27.60	27.69	27.42	27.56
2827	NASDAQ	VLYPP	Thu, May 2, 2019	27.45	27.63	27.45	27.57
2826	NASDAQ	VLYPP	Wed, May 1, 2019	27.74	27.79	27.40	27.49
2825	NASDAQ	VLYPP	Tue, Apr 30, 2019	27.33	27.79	27.26	27.79
2824	NASDAQ	VLYPP	Mon, Apr 29, 2019	27.48	27.48	27.25	27.33
2823	NASDAQ	VLYPP	Fri, Apr 26, 2019	27.48	27.48	27.23	27.33
2822	NASDAQ	VLYPP	Thu, Apr 25, 2019	27.48	27.49	27.28	27.47
2821	NASDAQ	VLYPP	Wed, Apr 24, 2019	27.48	27.49	27.21	27.49
2820	NASDAQ	VLYPP	Tue, Apr 23, 2019	27.46	27.49	27.20	27.49
2819	NASDAQ	VLYPP	Mon, Apr 22, 2019	27.39	27.49	27.20	27.35
2818	NASDAQ	VLYPP	Thu, Apr 18, 2019	27.29	27.49	27.29	27.49
2817	NASDAQ	VLYPP	Wed, Apr 17, 2019	27.35	27.49	27.35	27.49
2816	NASDAQ	VLYPP	Tue, Apr 16, 2019	27.09	27.49	27.09	27.17
2815	NASDAQ	VLYPP	Mon, Apr 15, 2019	27.32	27.49	27.08	27.24
2814	NASDAQ	VLYPP	Fri, Apr 12, 2019	27.43	27.50	27.16	27.18
2813	NASDAQ	VLYPP	Thu, Apr 11, 2019	27.50	27.50	27.06	27.06
2812	NASDAQ	VLYPP	Wed, Apr 10, 2019	27.14	27.50	27.14	27.50
2811	NASDAQ	VLYPP	Tue, Apr 9, 2019	27.33	27.48	27.25	27.34
2810	NASDAQ	VLYPP	Mon, Apr 8, 2019	27.05	27.55	27.05	27.36
2809	NASDAQ	VLYPP	Fri, Apr 5, 2019	27.20	27.47	27.14	27.33
2808	NASDAQ	VLYPP	Thu, Apr 4, 2019	27.33	27.51	27.03	27.13
2807	NASDAQ	VLYPP	Wed, Apr 3, 2019	27.14	27.20	27.11	27.11
2806	NASDAQ	VLYPP	Tue, Apr 2, 2019	27.01	27.53	27.01	27.18
2805	NASDAQ	VLYPP	Mon, Apr 1, 2019	27.86	27.86	27.39	27.47
2804	NASDAQ	VLYPP	Fri, Mar 29, 2019	27.17	27.40	27.04	27.15
2803	NASDAQ	VLYPP	Thu, Mar 28, 2019	27.09	27.29	26.99	27.09
2802	NASDAQ	VLYPP	Wed, Mar 27, 2019	27.23	27.28	26.89	26.92
2801	NASDAQ	VLYPP	Tue, Mar 26, 2019	27.00	27.47	26.98	27.22
2800	NASDAQ	VLYPP	Mon, Mar 25, 2019	26.99	27.10	26.95	27.10
2799	NASDAQ	VLYPP	Fri, Mar 22, 2019	26.84	27.07	26.72	27.07
2798	NASDAQ	VLYPP	Thu, Mar 21, 2019	27.09	27.09	26.60	26.85
2797	NASDAQ	VLYPP	Wed, Mar 20, 2019	26.85	27.09	26.44	27.09
2796	NASDAQ	VLYPP	Tue, Mar 19, 2019	27.00	27.00	26.36	26.50
2795	NASDAQ	VLYPP	Mon, Mar 18, 2019	26.66	27.25	26.38	27.17
2794	NASDAQ	VLYPP	Fri, Mar 15, 2019	27.10	27.10	26.82	26.92
2793	NASDAQ	VLYPP	Thu, Mar 14, 2019	26.81	26.98	26.35	26.89
2792	NASDAQ	VLYPP	Wed, Mar 13, 2019	27.24	27.24	26.56	26.90
2791	NASDAQ	VLYPP	Tue, Mar 12, 2019	27.00	27.07	26.63	26.90
2790	NASDAQ	VLYPP	Mon, Mar 11, 2019	26.74	27.16	26.40	26.86
2789	NASDAQ	VLYPP	Fri, Mar 8, 2019	26.83	26.95	26.26	26.88
2788	NASDAQ	VLYPP	Thu, Mar 7, 2019	26.95	26.95	26.43	26.89
2787	NASDAQ	VLYPP	Wed, Mar 6, 2019	26.85	27.40	26.39	27.00
2786	NASDAQ	VLYPP	Tue, Mar 5, 2019	26.64	27.75	26.62	27.40
2785	NASDAQ	VLYPP	Mon, Mar 4, 2019	26.65	26.85	26.50	26.74
2784	NASDAQ	VLYPP	Fri, Mar 1, 2019	27.36	27.36	26.23	26.85
2783	NASDAQ	VLYPP	Thu, Feb 28, 2019	26.43	26.85	26.19	26.85
2782	NASDAQ	VLYPP	Wed, Feb 27, 2019	26.75	26.75	26.14	26.30
2781	NASDAQ	VLYPP	Tue, Feb 26, 2019	26.42	26.78	26.28	26.64
2780	NASDAQ	VLYPP	Mon, Feb 25, 2019	26.53	26.66	26.29	26.39
2779	NASDAQ	VLYPP	Fri, Feb 22, 2019	26.49	26.65	26.21	26.35
2778	NASDAQ	VLYPP	Thu, Feb 21, 2019	26.39	26.49	26.19	26.39
2777	NASDAQ	VLYPP	Wed, Feb 20, 2019	26.49	26.49	26.11	26.28
2776	NASDAQ	VLYPP	Tue, Feb 19, 2019	26.56	26.56	26.25	26.25
2775	NASDAQ	VLYPP	Fri, Feb 15, 2019	26.49	26.49	26.27	26.40
2774	NASDAQ	VLYPP	Thu, Feb 14, 2019	26.27	26.41	26.24	26.41
2773	NASDAQ	VLYPP	Wed, Feb 13, 2019	26.05	26.05	25.85	25.85
2772	NASDAQ	VLYPP	Tue, Feb 12, 2019	25.93	26.05	25.88	25.88
2771	NASDAQ	VLYPP	Mon, Feb 11, 2019	25.90	26.15	25.90	25.90
2770	NASDAQ	VLYPP	Fri, Feb 8, 2019	25.99	26.22	25.99	26.07
2769	NASDAQ	VLYPP	Thu, Feb 7, 2019	26.30	26.30	26.00	26.22
2768	NASDAQ	VLYPP	Wed, Feb 6, 2019	26.31	26.39	26.00	26.39
2767	NASDAQ	VLYPP	Tue, Feb 5, 2019	26.45	26.64	25.99	26.25
2766	NASDAQ	VLYPP	Mon, Feb 4, 2019	25.94	26.34	25.86	26.27
2765	NASDAQ	VLYPP	Fri, Feb 1, 2019	25.80	27.18	25.40	25.99
2764	NASDAQ	VLYPP	Thu, Jan 31, 2019	25.39	26.20	25.27	26.20
2763	NASDAQ	VLYPP	Wed, Jan 30, 2019	25.08	25.31	25.00	25.10
2762	NASDAQ	VLYPP	Tue, Jan 29, 2019	24.82	25.07	24.80	25.00
2761	NASDAQ	VLYPP	Mon, Jan 28, 2019	24.78	25.04	24.65	24.95
2760	NASDAQ	VLYPP	Fri, Jan 25, 2019	24.61	24.85	24.61	24.78
2759	NASDAQ	VLYPP	Thu, Jan 24, 2019	24.83	24.93	24.55	24.65
2758	NASDAQ	VLYPP	Wed, Jan 23, 2019	24.83	24.83	24.71	24.83
2757	NASDAQ	VLYPP	Tue, Jan 22, 2019	24.94	24.98	24.59	24.90
2756	NASDAQ	VLYPP	Fri, Jan 18, 2019	24.68	24.70	24.47	24.61
2755	NASDAQ	VLYPP	Thu, Jan 17, 2019	24.39	24.84	24.30	24.60
2754	NASDAQ	VLYPP	Wed, Jan 16, 2019	24.87	24.90	24.38	24.55
2753	NASDAQ	VLYPP	Tue, Jan 15, 2019	24.33	24.81	24.33	24.70
2752	NASDAQ	VLYPP	Mon, Jan 14, 2019	24.13	24.79	24.13	24.53
2751	NASDAQ	VLYPP	Fri, Jan 11, 2019	24.79	24.79	24.51	24.70
2750	NASDAQ	VLYPP	Thu, Jan 10, 2019	24.95	24.99	24.50	24.79
2749	NASDAQ	VLYPP	Wed, Jan 9, 2019	24.48	25.08	24.07	25.00
2748	NASDAQ	VLYPP	Tue, Jan 8, 2019	24.40	24.60	24.06	24.40
2747	NASDAQ	VLYPP	Mon, Jan 7, 2019	24.15	24.27	24.03	24.07
2746	NASDAQ	VLYPP	Fri, Jan 4, 2019	24.29	24.49	24.01	24.01
2745	NASDAQ	VLYPP	Thu, Jan 3, 2019	24.00	24.03	23.96	24.03
2744	NASDAQ	VLYPP	Wed, Jan 2, 2019	24.00	24.50	23.65	24.10
2743	NASDAQ	VLYPP	Mon, Dec 31, 2018	23.73	24.00	23.26	24.00
2742	NASDAQ	VLYPP	Fri, Dec 28, 2018	22.44	23.75	22.44	23.61
2741	NASDAQ	VLYPP	Thu, Dec 27, 2018	22.76	22.77	22.13	22.34
2740	NASDAQ	VLYPP	Wed, Dec 26, 2018	22.41	23.25	22.41	22.93
2739	NASDAQ	VLYPP	Mon, Dec 24, 2018	22.95	23.37	22.30	22.58
2738	NASDAQ	VLYPP	Fri, Dec 21, 2018	23.16	23.84	22.78	23.30
2737	NASDAQ	VLYPP	Thu, Dec 20, 2018	23.40	23.65	21.84	23.32
2736	NASDAQ	VLYPP	Wed, Dec 19, 2018	23.93	24.65	23.38	23.38
2735	NASDAQ	VLYPP	Tue, Dec 18, 2018	24.12	24.12	23.67	23.92
2734	NASDAQ	VLYPP	Mon, Dec 17, 2018	24.48	24.68	23.68	24.14
2733	NASDAQ	VLYPP	Fri, Dec 14, 2018	24.13	24.66	24.13	24.37
2732	NASDAQ	VLYPP	Thu, Dec 13, 2018	24.30	24.54	24.23	24.30
2731	NASDAQ	VLYPP	Wed, Dec 12, 2018	24.89	25.00	24.59	24.59
2730	NASDAQ	VLYPP	Tue, Dec 11, 2018	25.09	25.17	24.81	24.81
2729	NASDAQ	VLYPP	Mon, Dec 10, 2018	25.20	25.20	24.70	24.90
2728	NASDAQ	VLYPP	Fri, Dec 7, 2018	24.66	25.31	24.66	25.05
2727	NASDAQ	VLYPP	Thu, Dec 6, 2018	24.36	24.97	24.20	24.65
2726	NASDAQ	VLYPP	Tue, Dec 4, 2018	24.69	24.98	24.15	24.98
2725	NASDAQ	VLYPP	Mon, Dec 3, 2018	25.29	25.29	24.92	25.12
2724	NASDAQ	VLYPP	Fri, Nov 30, 2018	25.01	25.15	24.81	24.93
2723	NASDAQ	VLYPP	Thu, Nov 29, 2018	25.29	25.29	25.10	25.10
2722	NASDAQ	VLYPP	Wed, Nov 28, 2018	25.19	25.19	25.10	25.13
2721	NASDAQ	VLYPP	Tue, Nov 27, 2018	25.14	25.20	25.10	25.10
2720	NASDAQ	VLYPP	Mon, Nov 26, 2018	25.16	25.34	25.14	25.14
2719	NASDAQ	VLYPP	Fri, Nov 23, 2018	25.13	25.44	25.13	25.22
2718	NASDAQ	VLYPP	Wed, Nov 21, 2018	25.31	25.44	25.13	25.30
2717	NASDAQ	VLYPP	Tue, Nov 20, 2018	25.22	25.28	25.10	25.10
2716	NASDAQ	VLYPP	Mon, Nov 19, 2018	25.11	25.30	25.04	25.14
2715	NASDAQ	VLYPP	Fri, Nov 16, 2018	25.12	25.32	25.11	25.23
2714	NASDAQ	VLYPP	Thu, Nov 15, 2018	25.21	25.35	25.20	25.25
2713	NASDAQ	VLYPP	Wed, Nov 14, 2018	25.23	25.27	25.19	25.23
2712	NASDAQ	VLYPP	Tue, Nov 13, 2018	25.19	25.42	25.19	25.29
2711	NASDAQ	VLYPP	Mon, Nov 12, 2018	25.40	25.43	25.30	25.36
2710	NASDAQ	VLYPP	Fri, Nov 9, 2018	25.25	25.50	25.25	25.33
2709	NASDAQ	VLYPP	Thu, Nov 8, 2018	25.36	25.45	25.35	25.40
2708	NASDAQ	VLYPP	Wed, Nov 7, 2018	25.37	25.54	25.37	25.38
2707	NASDAQ	VLYPP	Tue, Nov 6, 2018	25.33	25.57	25.33	25.35
2706	NASDAQ	VLYPP	Mon, Nov 5, 2018	25.32	25.54	25.32	25.48
2705	NASDAQ	VLYPP	Fri, Nov 2, 2018	25.39	25.39	25.32	25.36
2704	NASDAQ	VLYPP	Thu, Nov 1, 2018	25.36	25.55	25.36	25.55
2703	NASDAQ	VLYPP	Wed, Oct 31, 2018	25.48	25.54	25.28	25.40
2702	NASDAQ	VLYPP	Tue, Oct 30, 2018	25.66	25.66	25.42	25.50
2701	NASDAQ	VLYPP	Mon, Oct 29, 2018	25.58	25.61	25.58	25.60
2700	NASDAQ	VLYPP	Fri, Oct 26, 2018	25.58	25.58	25.31	25.48
2699	NASDAQ	VLYPP	Thu, Oct 25, 2018	25.56	25.56	25.47	25.49
2698	NASDAQ	VLYPP	Wed, Oct 24, 2018	25.56	25.76	25.56	25.76
2697	NASDAQ	VLYPP	Tue, Oct 23, 2018	25.46	25.60	25.46	25.56
2696	NASDAQ	VLYPP	Mon, Oct 22, 2018	25.65	25.76	25.54	25.76
2695	NASDAQ	VLYPP	Fri, Oct 19, 2018	25.53	25.66	25.53	25.62
2694	NASDAQ	VLYPP	Thu, Oct 18, 2018	25.46	25.77	25.46	25.61
2693	NASDAQ	VLYPP	Wed, Oct 17, 2018	25.40	25.67	25.40	25.55
2692	NASDAQ	VLYPP	Tue, Oct 16, 2018	25.78	25.78	25.29	25.78
2691	NASDAQ	VLYPP	Mon, Oct 15, 2018	25.55	25.73	25.40	25.73
2690	NASDAQ	VLYPP	Fri, Oct 12, 2018	25.46	25.75	25.41	25.60
2689	NASDAQ	VLYPP	Thu, Oct 11, 2018	25.35	25.79	25.34	25.48
2688	NASDAQ	VLYPP	Wed, Oct 10, 2018	25.96	26.11	25.35	25.35
2687	NASDAQ	VLYPP	Tue, Oct 9, 2018	25.83	26.04	25.78	25.81
2686	NASDAQ	VLYPP	Mon, Oct 8, 2018	26.05	26.13	25.93	25.93
2685	NASDAQ	VLYPP	Fri, Oct 5, 2018	25.97	25.97	25.80	25.97
2684	NASDAQ	VLYPP	Thu, Oct 4, 2018	25.92	25.96	25.85	25.96
2683	NASDAQ	VLYPP	Wed, Oct 3, 2018	26.37	26.37	26.07	26.13
2682	NASDAQ	VLYPP	Tue, Oct 2, 2018	26.20	26.33	26.05	26.33
2681	NASDAQ	VLYPP	Mon, Oct 1, 2018	26.27	26.28	26.09	26.10
2680	NASDAQ	VLYPP	Fri, Sep 28, 2018	26.16	26.27	26.16	26.20
2679	NASDAQ	VLYPP	Thu, Sep 27, 2018	26.21	26.25	26.15	26.15
2678	NASDAQ	VLYPP	Wed, Sep 26, 2018	26.14	26.21	26.14	26.15
2677	NASDAQ	VLYPP	Tue, Sep 25, 2018	26.15	26.27	26.15	26.15
2676	NASDAQ	VLYPP	Mon, Sep 24, 2018	26.21	26.23	26.21	26.23
2675	NASDAQ	VLYPP	Fri, Sep 21, 2018	26.23	26.24	26.17	26.17
2674	NASDAQ	VLYPP	Thu, Sep 20, 2018	26.14	26.23	26.13	26.23
2673	NASDAQ	VLYPP	Wed, Sep 19, 2018	26.16	26.27	26.13	26.21
2672	NASDAQ	VLYPP	Tue, Sep 18, 2018	26.13	26.24	26.13	26.19
2671	NASDAQ	VLYPP	Mon, Sep 17, 2018	26.09	26.27	26.09	26.21
2670	NASDAQ	VLYPP	Fri, Sep 14, 2018	26.16	26.24	26.05	26.20
2669	NASDAQ	VLYPP	Thu, Sep 13, 2018	26.23	26.24	26.17	26.17
2668	NASDAQ	VLYPP	Wed, Sep 12, 2018	26.52	26.62	26.52	26.16
2667	NASDAQ	VLYPP	Tue, Sep 11, 2018	26.59	26.66	26.41	26.55
2666	NASDAQ	VLYPP	Mon, Sep 10, 2018	26.64	26.66	26.41	26.54
2665	NASDAQ	VLYPP	Fri, Sep 7, 2018	26.61	26.69	26.50	26.55
2664	NASDAQ	VLYPP	Thu, Sep 6, 2018	26.61	26.70	26.52	26.60
2663	NASDAQ	VLYPP	Wed, Sep 5, 2018	26.73	26.79	26.57	26.70
2662	NASDAQ	VLYPP	Tue, Sep 4, 2018	26.72	26.75	26.60	26.73
2661	NASDAQ	VLYPP	Fri, Aug 31, 2018	26.64	26.79	26.64	26.72
2660	NASDAQ	VLYPP	Thu, Aug 30, 2018	26.71	26.83	26.66	26.67
2659	NASDAQ	VLYPP	Wed, Aug 29, 2018	26.63	26.84	26.61	26.70
2658	NASDAQ	VLYPP	Tue, Aug 28, 2018	26.59	26.69	26.59	26.66
2657	NASDAQ	VLYPP	Mon, Aug 27, 2018	26.59	26.68	26.56	26.68
2656	NASDAQ	VLYPP	Fri, Aug 24, 2018	26.51	26.66	26.51	26.65
2655	NASDAQ	VLYPP	Thu, Aug 23, 2018	26.56	26.61	26.51	26.51
2654	NASDAQ	VLYPP	Wed, Aug 22, 2018	26.52	26.63	26.52	26.61
2653	NASDAQ	VLYPP	Tue, Aug 21, 2018	26.51	26.65	26.50	26.55
2652	NASDAQ	VLYPP	Mon, Aug 20, 2018	26.47	26.50	26.45	26.50
2651	NASDAQ	VLYPP	Fri, Aug 17, 2018	26.50	26.55	26.50	26.55
2650	NASDAQ	VLYPP	Thu, Aug 16, 2018	26.43	26.56	26.40	26.40
2649	NASDAQ	VLYPP	Wed, Aug 15, 2018	26.35	26.56	26.35	26.51
2648	NASDAQ	VLYPP	Tue, Aug 14, 2018	26.33	26.40	26.33	26.39
2647	NASDAQ	VLYPP	Mon, Aug 13, 2018	26.32	26.38	26.32	26.38
2646	NASDAQ	VLYPP	Fri, Aug 10, 2018	26.33	26.40	26.32	26.39
2645	NASDAQ	VLYPP	Thu, Aug 9, 2018	26.32	26.42	26.32	26.35
2644	NASDAQ	VLYPP	Wed, Aug 8, 2018	26.29	26.42	26.29	26.32
2643	NASDAQ	VLYPP	Tue, Aug 7, 2018	26.32	26.42	26.30	26.42
2642	NASDAQ	VLYPP	Mon, Aug 6, 2018	26.32	26.36	26.27	26.30
2641	NASDAQ	VLYPP	Fri, Aug 3, 2018	26.26	26.43	26.26	26.37
2640	NASDAQ	VLYPP	Thu, Aug 2, 2018	26.46	26.46	26.21	26.21
2639	NASDAQ	VLYPP	Wed, Aug 1, 2018	26.24	26.39	26.24	26.25
2638	NASDAQ	VLYPP	Tue, Jul 31, 2018	26.27	26.42	26.26	26.26
2637	NASDAQ	VLYPP	Mon, Jul 30, 2018	26.24	26.46	26.24	26.28
2636	NASDAQ	VLYPP	Fri, Jul 27, 2018	26.25	26.48	26.23	26.25
2635	NASDAQ	VLYPP	Thu, Jul 26, 2018	26.36	26.53	26.25	26.25
2634	NASDAQ	VLYPP	Wed, Jul 25, 2018	26.46	26.61	26.37	26.37
2633	NASDAQ	VLYPP	Tue, Jul 24, 2018	26.64	26.81	26.43	26.44
2632	NASDAQ	VLYPP	Mon, Jul 23, 2018	26.48	26.79	26.38	26.45
2631	NASDAQ	VLYPP	Fri, Jul 20, 2018	26.59	26.73	26.43	26.43
2630	NASDAQ	VLYPP	Thu, Jul 19, 2018	26.67	26.79	26.53	26.53
2629	NASDAQ	VLYPP	Wed, Jul 18, 2018	26.65	26.65	26.65	26.65
2628	NASDAQ	VLYPP	Tue, Jul 17, 2018	26.58	26.82	26.55	26.79
2627	NASDAQ	VLYPP	Mon, Jul 16, 2018	26.69	26.78	26.64	26.66
2626	NASDAQ	VLYPP	Fri, Jul 13, 2018	26.89	26.93	26.60	26.66
2625	NASDAQ	VLYPP	Thu, Jul 12, 2018	26.66	26.89	26.55	26.89
2624	NASDAQ	VLYPP	Wed, Jul 11, 2018	26.75	26.86	26.75	26.75
2623	NASDAQ	VLYPP	Tue, Jul 10, 2018	26.85	27.00	26.73	26.73
2622	NASDAQ	VLYPP	Mon, Jul 9, 2018	26.66	27.04	26.66	27.04
2621	NASDAQ	VLYPP	Fri, Jul 6, 2018	26.58	27.13	26.58	26.65
2620	NASDAQ	VLYPP	Thu, Jul 5, 2018	26.55	26.79	26.50	26.79
2619	NASDAQ	VLYPP	Tue, Jul 3, 2018	26.51	26.72	26.51	26.72
2618	NASDAQ	VLYPP	Mon, Jul 2, 2018	26.38	26.51	26.35	26.35
2617	NASDAQ	VLYPP	Fri, Jun 29, 2018	26.32	26.54	26.31	26.32
2616	NASDAQ	VLYPP	Thu, Jun 28, 2018	26.28	26.50	26.26	26.27
2615	NASDAQ	VLYPP	Wed, Jun 27, 2018	26.35	26.48	26.28	26.28
2614	NASDAQ	VLYPP	Tue, Jun 26, 2018	26.39	26.50	26.35	26.35
2613	NASDAQ	VLYPP	Mon, Jun 25, 2018	26.42	26.58	26.35	26.40
2612	NASDAQ	VLYPP	Fri, Jun 22, 2018	26.51	26.57	26.47	26.53
2611	NASDAQ	VLYPP	Thu, Jun 21, 2018	26.55	26.57	26.51	26.51
2610	NASDAQ	VLYPP	Wed, Jun 20, 2018	26.70	26.70	26.51	26.57
2609	NASDAQ	VLYPP	Tue, Jun 19, 2018	26.77	26.77	26.51	26.64
2608	NASDAQ	VLYPP	Mon, Jun 18, 2018	26.60	26.73	26.58	26.72
2607	NASDAQ	VLYPP	Fri, Jun 15, 2018	26.56	26.73	26.56	26.73
2606	NASDAQ	VLYPP	Thu, Jun 14, 2018	26.55	26.66	26.55	26.66
2605	NASDAQ	VLYPP	Wed, Jun 13, 2018	26.85	26.91	26.79	26.52
2604	NASDAQ	VLYPP	Tue, Jun 12, 2018	26.75	26.92	26.75	26.87
2603	NASDAQ	VLYPP	Mon, Jun 11, 2018	26.83	26.91	26.80	26.91
2602	NASDAQ	VLYPP	Fri, Jun 8, 2018	26.76	26.85	26.76	26.85
2601	NASDAQ	VLYPP	Thu, Jun 7, 2018	26.72	26.85	26.69	26.85
2600	NASDAQ	VLYPP	Wed, Jun 6, 2018	26.58	26.83	26.58	26.73
2599	NASDAQ	VLYPP	Tue, Jun 5, 2018	26.52	26.81	26.52	26.79
2598	NASDAQ	VLYPP	Mon, Jun 4, 2018	26.45	26.65	26.45	26.58
2597	NASDAQ	VLYPP	Fri, Jun 1, 2018	26.41	26.58	26.36	26.45
2596	NASDAQ	VLYPP	Thu, May 31, 2018	26.43	26.63	26.43	26.47
2595	NASDAQ	VLYPP	Wed, May 30, 2018	26.57	26.57	26.36	26.41
2594	NASDAQ	VLYPP	Tue, May 29, 2018	26.35	26.41	26.35	26.40
2593	NASDAQ	VLYPP	Fri, May 25, 2018	26.51	26.80	26.45	26.50
2592	NASDAQ	VLYPP	Thu, May 24, 2018	26.46	26.77	26.30	26.70
2591	NASDAQ	VLYPP	Wed, May 23, 2018	26.33	26.42	26.29	26.42
2590	NASDAQ	VLYPP	Tue, May 22, 2018	26.34	26.43	26.21	26.41
2589	NASDAQ	VLYPP	Mon, May 21, 2018	26.20	26.35	26.17	26.35
2588	NASDAQ	VLYPP	Fri, May 18, 2018	26.10	26.18	26.06	26.13
2587	NASDAQ	VLYPP	Thu, May 17, 2018	26.08	26.35	26.08	26.19
2586	NASDAQ	VLYPP	Wed, May 16, 2018	26.15	26.46	26.15	26.20
2585	NASDAQ	VLYPP	Tue, May 15, 2018	26.29	26.29	25.94	26.15
2584	NASDAQ	VLYPP	Mon, May 14, 2018	26.35	26.51	26.32	26.32
2583	NASDAQ	VLYPP	Fri, May 11, 2018	26.37	26.62	26.29	26.36
2582	NASDAQ	VLYPP	Thu, May 10, 2018	26.40	26.88	26.30	26.47
2581	NASDAQ	VLYPP	Wed, May 9, 2018	26.42	26.50	26.38	26.43
2580	NASDAQ	VLYPP	Tue, May 8, 2018	26.52	26.74	26.42	26.55
2579	NASDAQ	VLYPP	Mon, May 7, 2018	26.65	26.68	26.63	26.63
2578	NASDAQ	VLYPP	Fri, May 4, 2018	26.41	26.77	26.41	26.65
2577	NASDAQ	VLYPP	Thu, May 3, 2018	26.36	26.62	26.36	26.53
2576	NASDAQ	VLYPP	Wed, May 2, 2018	26.37	26.48	26.35	26.40
2575	NASDAQ	VLYPP	Tue, May 1, 2018	26.31	26.50	26.28	26.50
2574	NASDAQ	VLYPP	Mon, Apr 30, 2018	26.27	26.47	26.27	26.47
2573	NASDAQ	VLYPP	Fri, Apr 27, 2018	26.34	26.46	26.25	26.26
2572	NASDAQ	VLYPP	Thu, Apr 26, 2018	26.28	26.39	26.28	26.34
2571	NASDAQ	VLYPP	Wed, Apr 25, 2018	26.40	26.67	26.28	26.31
2570	NASDAQ	VLYPP	Tue, Apr 24, 2018	26.91	26.91	26.55	26.55
2569	NASDAQ	VLYPP	Mon, Apr 23, 2018	26.47	26.94	26.47	26.67
2568	NASDAQ	VLYPP	Fri, Apr 20, 2018	26.67	26.84	26.62	26.65
2567	NASDAQ	VLYPP	Thu, Apr 19, 2018	26.64	27.00	26.53	26.87
2566	NASDAQ	VLYPP	Wed, Apr 18, 2018	26.69	26.88	26.69	26.73
2565	NASDAQ	VLYPP	Tue, Apr 17, 2018	26.69	26.75	26.69	26.72
2564	NASDAQ	VLYPP	Mon, Apr 16, 2018	26.79	26.87	26.69	26.74
2563	NASDAQ	VLYPP	Fri, Apr 13, 2018	26.81	27.05	26.79	26.81
2562	NASDAQ	VLYPP	Thu, Apr 12, 2018	26.85	27.10	26.85	26.98
2561	NASDAQ	VLYPP	Wed, Apr 11, 2018	26.90	27.31	26.90	27.08
2560	NASDAQ	VLYPP	Tue, Apr 10, 2018	26.76	26.95	26.76	26.95
2559	NASDAQ	VLYPP	Mon, Apr 9, 2018	27.07	27.09	27.03	27.03
2558	NASDAQ	VLYPP	Fri, Apr 6, 2018	26.92	27.47	26.92	26.94
2557	NASDAQ	VLYPP	Thu, Apr 5, 2018	27.16	27.33	27.16	27.33
2556	NASDAQ	VLYPP	Wed, Apr 4, 2018	26.77	27.58	26.77	27.58
2555	NASDAQ	VLYPP	Tue, Apr 3, 2018	27.37	27.48	27.31	27.31
2554	NASDAQ	VLYPP	Mon, Apr 2, 2018	27.66	27.71	27.13	27.31
2553	NASDAQ	VLYPP	Thu, Mar 29, 2018	27.83	27.83	27.58	27.76
2552	NASDAQ	VLYPP	Wed, Mar 28, 2018	27.84	27.85	27.58	27.85
2551	NASDAQ	VLYPP	Tue, Mar 27, 2018	27.72	27.90	27.42	27.78
2550	NASDAQ	VLYPP	Mon, Mar 26, 2018	27.73	27.73	27.71	27.72
2549	NASDAQ	VLYPP	Fri, Mar 23, 2018	27.87	27.87	27.78	27.78
2548	NASDAQ	VLYPP	Thu, Mar 22, 2018	27.73	27.90	27.73	27.79
2547	NASDAQ	VLYPP	Wed, Mar 21, 2018	27.71	27.88	27.71	27.76
2546	NASDAQ	VLYPP	Tue, Mar 20, 2018	27.72	27.73	27.72	27.73
2545	NASDAQ	VLYPP	Mon, Mar 19, 2018	27.63	27.94	27.63	27.71
2544	NASDAQ	VLYPP	Fri, Mar 16, 2018	27.77	27.97	27.70	27.83
2543	NASDAQ	VLYPP	Thu, Mar 15, 2018	27.77	27.97	27.77	27.97
2542	NASDAQ	VLYPP	Wed, Mar 14, 2018	27.50	27.97	27.35	27.73
2541	NASDAQ	VLYPP	Tue, Mar 13, 2018	27.84	28.20	27.79	27.72
2540	NASDAQ	VLYPP	Mon, Mar 12, 2018	27.67	27.76	27.56	27.68
2539	NASDAQ	VLYPP	Fri, Mar 9, 2018	27.43	27.75	27.43	27.47
2538	NASDAQ	VLYPP	Thu, Mar 8, 2018	27.50	27.70	27.44	27.57
2537	NASDAQ	VLYPP	Wed, Mar 7, 2018	27.48	27.84	27.48	27.54
2536	NASDAQ	VLYPP	Tue, Mar 6, 2018	27.60	27.81	27.60	27.68
2535	NASDAQ	VLYPP	Mon, Mar 5, 2018	27.60	27.82	27.42	27.82
2534	NASDAQ	VLYPP	Fri, Mar 2, 2018	27.48	27.73	27.30	27.73
2533	NASDAQ	VLYPP	Thu, Mar 1, 2018	27.34	27.81	27.29	27.63
2532	NASDAQ	VLYPP	Wed, Feb 28, 2018	27.19	27.67	27.19	27.66
2531	NASDAQ	VLYPP	Tue, Feb 27, 2018	27.16	27.43	27.16	27.22
2530	NASDAQ	VLYPP	Mon, Feb 26, 2018	27.17	27.40	27.17	27.35
2529	NASDAQ	VLYPP	Fri, Feb 23, 2018	27.24	27.35	27.10	27.32
2528	NASDAQ	VLYPP	Thu, Feb 22, 2018	26.83	27.19	26.75	27.15
2527	NASDAQ	VLYPP	Wed, Feb 21, 2018	26.61	26.95	26.61	26.90
2526	NASDAQ	VLYPP	Tue, Feb 20, 2018	26.87	26.87	26.60	26.81
2525	NASDAQ	VLYPP	Fri, Feb 16, 2018	26.80	26.80	26.61	26.61
2524	NASDAQ	VLYPP	Thu, Feb 15, 2018	26.45	26.70	26.45	26.70
2523	NASDAQ	VLYPP	Wed, Feb 14, 2018	26.30	26.52	26.30	26.49
2522	NASDAQ	VLYPP	Tue, Feb 13, 2018	26.31	26.66	26.31	26.40
2521	NASDAQ	VLYPP	Mon, Feb 12, 2018	26.25	26.60	26.25	26.40
2520	NASDAQ	VLYPP	Fri, Feb 9, 2018	26.23	26.60	25.83	26.60
2519	NASDAQ	VLYPP	Thu, Feb 8, 2018	26.27	26.70	26.22	26.22
2518	NASDAQ	VLYPP	Wed, Feb 7, 2018	26.31	26.75	26.24	26.32
2517	NASDAQ	VLYPP	Tue, Feb 6, 2018	26.36	26.82	26.15	26.33
2516	NASDAQ	VLYPP	Mon, Feb 5, 2018	26.49	26.82	26.45	26.58
2515	NASDAQ	VLYPP	Fri, Feb 2, 2018	26.71	26.73	26.47	26.66
2514	NASDAQ	VLYPP	Thu, Feb 1, 2018	26.73	27.03	26.67	26.90
2513	NASDAQ	VLYPP	Wed, Jan 31, 2018	26.83	27.15	26.65	26.80
2512	NASDAQ	VLYPP	Tue, Jan 30, 2018	26.62	27.03	26.46	26.95
2511	NASDAQ	VLYPP	Mon, Jan 29, 2018	27.04	27.04	26.60	27.02
2510	NASDAQ	VLYPP	Fri, Jan 26, 2018	26.96	27.20	26.86	27.04
2509	NASDAQ	VLYPP	Thu, Jan 25, 2018	26.90	27.20	26.73	27.02
2508	NASDAQ	VLYPP	Wed, Jan 24, 2018	26.95	27.10	26.71	26.93
2507	NASDAQ	VLYPP	Tue, Jan 23, 2018	26.87	26.97	26.77	26.97
2506	NASDAQ	VLYPP	Mon, Jan 22, 2018	27.03	27.07	26.86	27.02
2505	NASDAQ	VLYPP	Fri, Jan 19, 2018	27.01	27.26	27.01	27.07
2504	NASDAQ	VLYPP	Thu, Jan 18, 2018	27.35	27.35	27.03	27.17
2503	NASDAQ	VLYPP	Wed, Jan 17, 2018	27.41	27.51	27.26	27.42
2502	NASDAQ	VLYPP	Tue, Jan 16, 2018	27.58	27.69	27.40	27.54
2501	NASDAQ	VLYPP	Fri, Jan 12, 2018	27.47	27.73	27.35	27.69
2500	NASDAQ	VLYPP	Thu, Jan 11, 2018	27.54	27.75	27.54	27.69
2499	NASDAQ	VLYPP	Wed, Jan 10, 2018	27.78	27.78	27.48	27.71
2498	NASDAQ	VLYPP	Tue, Jan 9, 2018	27.56	27.95	27.56	27.70
2497	NASDAQ	VLYPP	Mon, Jan 8, 2018	27.52	27.59	27.45	27.59
2496	NASDAQ	VLYPP	Fri, Jan 5, 2018	27.45	27.53	27.45	27.50
2495	NASDAQ	VLYPP	Thu, Jan 4, 2018	27.44	27.58	27.44	27.45
2494	NASDAQ	VLYPP	Wed, Jan 3, 2018	27.30	27.52	27.30	27.50
2493	NASDAQ	VLYPP	Tue, Jan 2, 2018	27.69	27.83	27.31	27.35
2492	NASDAQ	VLYPP	Fri, Dec 29, 2017	27.69	27.75	27.65	27.75
2491	NASDAQ	VLYPP	Thu, Dec 28, 2017	27.65	27.86	27.65	27.79
2490	NASDAQ	VLYPP	Wed, Dec 27, 2017	27.65	27.85	27.65	27.75
2489	NASDAQ	VLYPP	Tue, Dec 26, 2017	27.58	27.76	27.58	27.76
2488	NASDAQ	VLYPP	Fri, Dec 22, 2017	27.48	27.78	27.48	27.76
2487	NASDAQ	VLYPP	Thu, Dec 21, 2017	27.44	27.61	27.44	27.61
2486	NASDAQ	VLYPP	Wed, Dec 20, 2017	27.46	27.59	27.44	27.53
2485	NASDAQ	VLYPP	Tue, Dec 19, 2017	27.50	27.61	27.50	27.61
2484	NASDAQ	VLYPP	Mon, Dec 18, 2017	27.19	27.59	27.19	27.59
2483	NASDAQ	VLYPP	Fri, Dec 15, 2017	27.41	27.71	27.34	27.43
2482	NASDAQ	VLYPP	Thu, Dec 14, 2017	27.68	27.68	27.31	27.60
2481	NASDAQ	VLYPP	Wed, Dec 13, 2017	27.81	28.09	27.81	27.56
2480	NASDAQ	VLYPP	Tue, Dec 12, 2017	28.04	28.19	27.87	28.09
2479	NASDAQ	VLYPP	Mon, Dec 11, 2017	27.86	28.08	27.86	28.04
2478	NASDAQ	VLYPP	Fri, Dec 8, 2017	27.92	28.05	27.92	27.93
2477	NASDAQ	VLYPP	Thu, Dec 7, 2017	27.76	28.00	27.76	27.98
2476	NASDAQ	VLYPP	Wed, Dec 6, 2017	27.68	27.85	27.68	27.79
2475	NASDAQ	VLYPP	Tue, Dec 5, 2017	27.68	27.80	27.68	27.80
2474	NASDAQ	VLYPP	Mon, Dec 4, 2017	27.60	27.98	27.60	27.80
2473	NASDAQ	VLYPP	Fri, Dec 1, 2017	27.68	27.92	27.59	27.59
2472	NASDAQ	VLYPP	Thu, Nov 30, 2017	27.75	27.95	27.61	27.62
2471	NASDAQ	VLYPP	Wed, Nov 29, 2017	28.30	28.30	27.60	27.75
2470	NASDAQ	VLYPP	Tue, Nov 28, 2017	28.48	28.48	28.16	28.20
2469	NASDAQ	VLYPP	Mon, Nov 27, 2017	28.09	28.09	28.09	28.09
2468	NASDAQ	VLYPP	Fri, Nov 24, 2017	28.48	28.49	27.97	28.49
2467	NASDAQ	VLYPP	Wed, Nov 22, 2017	28.23	28.46	28.23	28.46
2466	NASDAQ	VLYPP	Tue, Nov 21, 2017	28.48	28.48	28.25	28.42
2465	NASDAQ	VLYPP	Mon, Nov 20, 2017	27.85	28.23	27.82	28.19
2464	NASDAQ	VLYPP	Fri, Nov 17, 2017	27.69	27.97	27.69	27.97
2463	NASDAQ	VLYPP	Thu, Nov 16, 2017	27.65	27.84	27.58	27.84
2462	NASDAQ	VLYPP	Wed, Nov 15, 2017	27.62	27.67	27.61	27.67
2461	NASDAQ	VLYPP	Tue, Nov 14, 2017	27.77	27.85	27.60	27.80
2460	NASDAQ	VLYPP	Mon, Nov 13, 2017	27.50	27.74	27.50	27.66
2459	NASDAQ	VLYPP	Fri, Nov 10, 2017	27.58	27.63	27.36	27.36
2458	NASDAQ	VLYPP	Thu, Nov 9, 2017	27.55	27.80	27.53	27.65
2457	NASDAQ	VLYPP	Wed, Nov 8, 2017	27.64	27.83	27.58	27.68
2456	NASDAQ	VLYPP	Tue, Nov 7, 2017	27.58	27.68	27.58	27.68
2455	NASDAQ	VLYPP	Mon, Nov 6, 2017	27.64	27.85	27.61	27.68
2454	NASDAQ	VLYPP	Fri, Nov 3, 2017	27.68	27.74	27.59	27.68
2453	NASDAQ	VLYPP	Thu, Nov 2, 2017	27.61	27.85	27.54	27.85
2452	NASDAQ	VLYPP	Wed, Nov 1, 2017	27.61	27.61	27.53	27.61
2451	NASDAQ	VLYPP	Tue, Oct 31, 2017	27.40	27.87	27.40	27.55
2450	NASDAQ	VLYPP	Mon, Oct 30, 2017	27.75	28.09	27.40	27.40
2449	NASDAQ	VLYPP	Fri, Oct 27, 2017	27.65	28.10	27.65	27.78
2448	NASDAQ	VLYPP	Thu, Oct 26, 2017	27.62	27.91	27.56	27.58
2447	NASDAQ	VLYPP	Wed, Oct 25, 2017	27.78	28.07	27.56	27.58
2446	NASDAQ	VLYPP	Tue, Oct 24, 2017	28.11	28.18	27.84	27.89
2445	NASDAQ	VLYPP	Mon, Oct 23, 2017	27.99	28.15	27.99	28.11
2444	NASDAQ	VLYPP	Fri, Oct 20, 2017	27.93	28.10	27.91	28.05
2443	NASDAQ	VLYPP	Thu, Oct 19, 2017	27.88	28.05	27.88	28.05
2442	NASDAQ	VLYPP	Wed, Oct 18, 2017	28.06	28.16	28.04	28.10
2441	NASDAQ	VLYPP	Tue, Oct 17, 2017	28.03	28.18	28.03	28.14
2440	NASDAQ	VLYPP	Mon, Oct 16, 2017	28.02	28.23	28.02	28.07
2439	NASDAQ	VLYPP	Fri, Oct 13, 2017	27.99	28.19	27.99	28.01
2438	NASDAQ	VLYPP	Thu, Oct 12, 2017	27.92	28.10	27.92	27.93
2437	NASDAQ	VLYPP	Wed, Oct 11, 2017	27.74	28.11	27.74	28.08
2436	NASDAQ	VLYPP	Tue, Oct 10, 2017	27.63	27.98	27.63	27.65
2435	NASDAQ	VLYPP	Mon, Oct 9, 2017	27.90	27.90	27.80	27.81
2434	NASDAQ	VLYPP	Fri, Oct 6, 2017	28.02	28.02	27.96	27.99
2433	NASDAQ	VLYPP	Thu, Oct 5, 2017	27.92	28.10	27.92	28.10
2432	NASDAQ	VLYPP	Wed, Oct 4, 2017	27.94	28.09	27.94	27.97
2431	NASDAQ	VLYPP	Tue, Oct 3, 2017	27.87	28.09	27.87	28.01
2430	NASDAQ	VLYPP	Mon, Oct 2, 2017	28.01	28.10	28.01	28.01
2429	NASDAQ	VLYPP	Fri, Sep 29, 2017	27.88	28.09	27.88	27.95
2428	NASDAQ	VLYPP	Thu, Sep 28, 2017	27.81	28.08	27.81	28.08
2427	NASDAQ	VLYPP	Wed, Sep 27, 2017	27.85	27.98	27.69	27.90
2426	NASDAQ	VLYPP	Tue, Sep 26, 2017	27.89	28.07	27.89	27.92
2425	NASDAQ	VLYPP	Mon, Sep 25, 2017	27.88	28.00	27.87	27.95
2424	NASDAQ	VLYPP	Fri, Sep 22, 2017	28.08	28.08	27.94	27.96
2423	NASDAQ	VLYPP	Thu, Sep 21, 2017	27.77	28.02	27.77	28.00
2422	NASDAQ	VLYPP	Wed, Sep 20, 2017	27.82	27.95	27.82	27.95
2421	NASDAQ	VLYPP	Tue, Sep 19, 2017	27.85	27.97	27.76	27.95
2420	NASDAQ	VLYPP	Mon, Sep 18, 2017	27.91	28.03	27.78	27.85
2419	NASDAQ	VLYPP	Fri, Sep 15, 2017	27.96	28.05	27.87	27.87
2418	NASDAQ	VLYPP	Thu, Sep 14, 2017	28.10	28.31	27.96	28.07
2417	NASDAQ	VLYPP	Wed, Sep 13, 2017	28.52	28.60	28.37	28.18
2416	NASDAQ	VLYPP	Tue, Sep 12, 2017	28.66	28.85	28.59	28.59
2415	NASDAQ	VLYPP	Mon, Sep 11, 2017	28.85	28.85	28.59	28.79
2414	NASDAQ	VLYPP	Fri, Sep 8, 2017	28.71	28.86	28.49	28.86
2413	NASDAQ	VLYPP	Thu, Sep 7, 2017	28.69	29.24	28.30	28.98
2412	NASDAQ	VLYPP	Wed, Sep 6, 2017	28.61	28.93	28.61	28.81
2411	NASDAQ	VLYPP	Tue, Sep 5, 2017	28.82	28.82	28.61	28.70
2410	NASDAQ	VLYPP	Fri, Sep 1, 2017	29.00	29.09	28.76	28.77
2409	NASDAQ	VLYPP	Thu, Aug 31, 2017	28.89	28.89	28.79	28.85
2408	NASDAQ	VLYPP	Wed, Aug 30, 2017	28.43	28.93	28.43	28.86
2407	NASDAQ	VLYPP	Tue, Aug 29, 2017	28.20	28.69	28.20	28.69
2406	NASDAQ	VLYPP	Mon, Aug 28, 2017	28.48	28.72	28.48	28.60
2405	NASDAQ	VLYPP	Fri, Aug 25, 2017	28.00	28.75	28.00	28.74
2404	NASDAQ	VLYPP	Thu, Aug 24, 2017	28.06	28.20	28.06	28.20
2403	NASDAQ	VLYPP	Wed, Aug 23, 2017	28.25	28.30	28.11	28.11
2402	NASDAQ	VLYPP	Tue, Aug 22, 2017	27.92	28.18	27.92	28.15
2401	NASDAQ	VLYPP	Mon, Aug 21, 2017	27.84	28.05	27.84	27.99
2400	NASDAQ	VLYPP	Fri, Aug 18, 2017	27.71	28.10	27.71	28.00
2399	NASDAQ	VLYPP	Thu, Aug 17, 2017	27.83	28.14	27.83	28.10
2398	NASDAQ	VLYPP	Wed, Aug 16, 2017	27.95	28.07	27.72	28.07
2397	NASDAQ	VLYPP	Tue, Aug 15, 2017	27.65	27.95	27.65	27.95
2396	NASDAQ	VLYPP	Mon, Aug 14, 2017	27.70	28.07	27.70	28.00
2395	NASDAQ	VLYPP	Fri, Aug 11, 2017	27.46	27.80	27.30	27.57
2394	NASDAQ	VLYPP	Thu, Aug 10, 2017	27.85	27.85	27.30	27.50
2393	NASDAQ	VLYPP	Wed, Aug 9, 2017	28.10	28.15	27.60	27.95
2392	NASDAQ	VLYPP	Tue, Aug 8, 2017	28.22	28.34	28.13	28.14
2391	NASDAQ	VLYPP	Mon, Aug 7, 2017	28.24	28.40	28.20	28.35
2390	NASDAQ	VLYPP	Fri, Aug 4, 2017	28.35	28.40	28.35	28.40
2389	NASDAQ	VLYPP	Thu, Aug 3, 2017	28.41	28.57	28.41	28.42
2388	NASDAQ	VLYPP	Wed, Aug 2, 2017	28.37	28.50	28.37	28.50
2387	NASDAQ	VLYPP	Tue, Aug 1, 2017	28.50	28.71	28.27	28.55
2386	NASDAQ	VLYPP	Mon, Jul 31, 2017	28.55	28.75	28.25	28.75
2385	NASDAQ	VLYPP	Fri, Jul 28, 2017	28.48	28.86	28.48	28.68
2384	NASDAQ	VLYPP	Thu, Jul 27, 2017	28.72	28.93	28.55	28.55
2383	NASDAQ	VLYPP	Wed, Jul 26, 2017	28.74	28.86	28.28	28.86
2382	NASDAQ	VLYPP	Tue, Jul 25, 2017	28.92	28.93	28.50	28.75
2381	NASDAQ	VLYPP	Mon, Jul 24, 2017	29.14	29.33	28.90	29.05
2380	NASDAQ	VLYPP	Fri, Jul 21, 2017	29.52	29.64	29.18	29.23
2379	NASDAQ	VLYPP	Thu, Jul 20, 2017	29.31	29.52	29.28	29.52
2378	NASDAQ	VLYPP	Wed, Jul 19, 2017	29.12	29.45	29.12	29.45
2377	NASDAQ	VLYPP	Tue, Jul 18, 2017	29.26	29.35	29.22	29.22
2376	NASDAQ	VLYPP	Mon, Jul 17, 2017	29.45	29.49	29.25	29.49
2375	NASDAQ	VLYPP	Fri, Jul 14, 2017	29.09	29.73	29.09	29.40
2374	NASDAQ	VLYPP	Thu, Jul 13, 2017	29.06	29.27	28.86	29.07
2373	NASDAQ	VLYPP	Wed, Jul 12, 2017	29.49	29.59	29.20	29.20
2372	NASDAQ	VLYPP	Tue, Jul 11, 2017	31.32	31.58	29.75	29.75
2371	NASDAQ	VLYPP	Mon, Jul 10, 2017	30.07	31.79	29.40	31.79
2370	NASDAQ	VLYPP	Fri, Jul 7, 2017	29.04	30.92	29.04	30.54
2369	NASDAQ	VLYPP	Thu, Jul 6, 2017	29.40	30.27	29.00	29.11
2368	NASDAQ	VLYPP	Wed, Jul 5, 2017	29.14	29.48	29.14	29.48
2367	NASDAQ	VLYPP	Mon, Jul 3, 2017	28.88	29.18	28.87	29.18
2366	NASDAQ	VLYPP	Fri, Jun 30, 2017	29.16	29.18	28.94	29.05
2365	NASDAQ	VLYPP	Thu, Jun 29, 2017	28.75	29.18	28.75	28.95
2364	NASDAQ	VLYPP	Wed, Jun 28, 2017	28.76	29.06	28.76	28.85
2363	NASDAQ	VLYPP	Tue, Jun 27, 2017	28.77	28.90	28.75	28.85
2362	NASDAQ	VLYPP	Mon, Jun 26, 2017	28.78	28.90	28.76	28.80
2361	NASDAQ	VLYPP	Fri, Jun 23, 2017	28.83	29.10	28.82	28.89
2360	NASDAQ	VLYPP	Thu, Jun 22, 2017	29.22	29.22	29.00	29.00
2359	NASDAQ	VLYPP	Wed, Jun 21, 2017	28.78	29.05	28.78	28.95
2358	NASDAQ	VLYPP	Tue, Jun 20, 2017	28.60	28.97	28.60	28.94
2357	NASDAQ	VLYPP	Mon, Jun 19, 2017	28.52	28.78	28.52	28.78
2356	NASDAQ	VLYPP	Fri, Jun 16, 2017	28.51	28.95	28.51	28.87
2355	NASDAQ	VLYPP	Thu, Jun 15, 2017	28.50	28.61	28.44	28.60
2354	NASDAQ	VLYPP	Wed, Jun 14, 2017	28.43	28.89	28.43	28.89
2353	NASDAQ	VLYPP	Tue, Jun 13, 2017	28.58	28.86	28.42	28.75
2352	NASDAQ	VLYPP	Mon, Jun 12, 2017	29.23	29.24	28.95	28.78
2351	NASDAQ	VLYPP	Fri, Jun 9, 2017	29.56	29.60	29.16	29.35
2350	NASDAQ	VLYPP	Thu, Jun 8, 2017	29.36	29.60	29.36	29.60
2349	NASDAQ	VLYPP	Wed, Jun 7, 2017	29.60	29.60	29.50	29.60
2348	NASDAQ	VLYPP	Tue, Jun 6, 2017	29.41	29.79	29.41	29.79
2347	NASDAQ	VLYPP	Mon, Jun 5, 2017	28.97	29.83	28.97	29.57
2346	NASDAQ	VLYPP	Fri, Jun 2, 2017	29.10	29.38	29.05	29.25
2345	NASDAQ	VLYPP	Thu, Jun 1, 2017	29.20	29.40	28.83	29.22
2344	NASDAQ	VLYPP	Wed, May 31, 2017	29.11	29.66	29.05	29.09
2343	NASDAQ	VLYPP	Tue, May 30, 2017	29.12	29.65	29.01	29.25
2342	NASDAQ	VLYPP	Fri, May 26, 2017	28.90	29.65	28.90	29.57
2341	NASDAQ	VLYPP	Thu, May 25, 2017	29.04	29.47	29.04	29.07
2340	NASDAQ	VLYPP	Wed, May 24, 2017	28.91	29.13	28.91	29.13
2339	NASDAQ	VLYPP	Tue, May 23, 2017	29.10	29.13	29.06	29.10
2338	NASDAQ	VLYPP	Mon, May 22, 2017	28.74	28.95	28.74	28.76
2337	NASDAQ	VLYPP	Fri, May 19, 2017	28.97	29.13	28.75	29.13
2336	NASDAQ	VLYPP	Thu, May 18, 2017	28.69	29.01	28.55	28.64
2335	NASDAQ	VLYPP	Wed, May 17, 2017	28.71	29.08	28.51	28.66
2334	NASDAQ	VLYPP	Tue, May 16, 2017	29.07	29.35	28.95	29.03
2333	NASDAQ	VLYPP	Mon, May 15, 2017	29.28	29.75	29.12	29.29
2332	NASDAQ	VLYPP	Fri, May 12, 2017	29.17	30.05	29.00	29.50
2331	NASDAQ	VLYPP	Thu, May 11, 2017	29.28	29.95	29.28	29.33
2330	NASDAQ	VLYPP	Wed, May 10, 2017	29.13	29.50	28.91	29.50
2329	NASDAQ	VLYPP	Tue, May 9, 2017	28.64	29.82	28.48	29.12
2328	NASDAQ	VLYPP	Mon, May 8, 2017	29.00	29.39	28.73	28.93
2327	NASDAQ	VLYPP	Fri, May 5, 2017	29.57	29.57	29.00	29.05
2326	NASDAQ	VLYPP	Thu, May 4, 2017	28.64	29.09	28.64	29.09
2325	NASDAQ	VLYPP	Wed, May 3, 2017	28.70	29.03	28.39	28.96
2324	NASDAQ	VLYPP	Tue, May 2, 2017	28.56	28.83	28.56	28.83
2323	NASDAQ	VLYPP	Mon, May 1, 2017	28.35	28.75	28.35	28.70
2322	NASDAQ	VLYPP	Fri, Apr 28, 2017	27.86	28.74	27.86	28.74
2321	NASDAQ	VLYPP	Thu, Apr 27, 2017	27.88	28.24	27.77	28.24
2320	NASDAQ	VLYPP	Wed, Apr 26, 2017	27.78	28.13	27.65	28.13
2319	NASDAQ	VLYPP	Tue, Apr 25, 2017	27.77	27.96	27.67	27.95
2318	NASDAQ	VLYPP	Mon, Apr 24, 2017	27.71	27.93	27.70	27.90
2317	NASDAQ	VLYPP	Fri, Apr 21, 2017	27.67	27.86	27.67	27.86
2316	NASDAQ	VLYPP	Thu, Apr 20, 2017	27.45	27.57	27.45	27.57
2315	NASDAQ	VLYPP	Wed, Apr 19, 2017	27.45	27.77	27.45	27.45
2314	NASDAQ	VLYPP	Tue, Apr 18, 2017	27.64	27.94	27.35	27.68
2313	NASDAQ	VLYPP	Mon, Apr 17, 2017	27.88	27.88	27.71	27.75
2312	NASDAQ	VLYPP	Thu, Apr 13, 2017	27.76	28.10	27.76	27.80
2311	NASDAQ	VLYPP	Wed, Apr 12, 2017	27.90	28.25	27.85	28.03
2310	NASDAQ	VLYPP	Tue, Apr 11, 2017	27.83	28.27	27.65	28.23
2309	NASDAQ	VLYPP	Mon, Apr 10, 2017	27.76	28.00	27.74	27.85
2308	NASDAQ	VLYPP	Fri, Apr 7, 2017	28.00	28.42	27.79	28.00
2307	NASDAQ	VLYPP	Thu, Apr 6, 2017	27.58	28.06	27.58	27.97
2306	NASDAQ	VLYPP	Wed, Apr 5, 2017	27.62	27.84	27.18	27.84
2305	NASDAQ	VLYPP	Tue, Apr 4, 2017	27.66	28.12	27.66	27.75
2304	NASDAQ	VLYPP	Mon, Apr 3, 2017	27.72	28.00	27.61	27.89
2303	NASDAQ	VLYPP	Fri, Mar 31, 2017	28.08	28.78	27.43	27.83
2302	NASDAQ	VLYPP	Thu, Mar 30, 2017	28.06	28.50	27.51	27.65
2301	NASDAQ	VLYPP	Wed, Mar 29, 2017	27.59	28.78	27.29	28.78
2300	NASDAQ	VLYPP	Tue, Mar 28, 2017	28.12	28.38	27.90	27.90
2299	NASDAQ	VLYPP	Mon, Mar 27, 2017	28.10	28.45	27.81	28.00
2298	NASDAQ	VLYPP	Fri, Mar 24, 2017	28.30	28.56	28.20	28.56
2297	NASDAQ	VLYPP	Thu, Mar 23, 2017	27.77	28.74	27.75	28.25
2296	NASDAQ	VLYPP	Wed, Mar 22, 2017	27.60	27.90	27.40	27.56
2295	NASDAQ	VLYPP	Tue, Mar 21, 2017	27.35	27.79	27.35	27.79
2294	NASDAQ	VLYPP	Mon, Mar 20, 2017	27.50	27.74	27.50	27.56
2293	NASDAQ	VLYPP	Fri, Mar 17, 2017	27.11	27.75	27.11	27.75
2292	NASDAQ	VLYPP	Thu, Mar 16, 2017	26.77	27.27	26.77	27.09
2291	NASDAQ	VLYPP	Wed, Mar 15, 2017	26.93	27.14	26.90	27.02
2290	NASDAQ	VLYPP	Tue, Mar 14, 2017	26.69	27.30	26.69	27.16
2289	NASDAQ	VLYPP	Mon, Mar 13, 2017	26.70	27.10	26.40	27.10
2288	NASDAQ	VLYPP	Fri, Mar 10, 2017	26.90	27.67	26.90	27.48
2287	NASDAQ	VLYPP	Thu, Mar 9, 2017	27.35	27.80	27.00	27.80
2286	NASDAQ	VLYPP	Wed, Mar 8, 2017	27.60	27.90	27.44	27.48
2285	NASDAQ	VLYPP	Tue, Mar 7, 2017	27.52	27.96	27.52	27.84
2284	NASDAQ	VLYPP	Mon, Mar 6, 2017	27.63	28.25	27.63	27.80
2283	NASDAQ	VLYPP	Fri, Mar 3, 2017	27.50	27.80	27.50	27.80
2282	NASDAQ	VLYPP	Thu, Mar 2, 2017	27.60	27.78	27.60	27.78
2281	NASDAQ	VLYPP	Wed, Mar 1, 2017	27.55	27.70	27.40	27.59
2280	NASDAQ	VLYPP	Tue, Feb 28, 2017	27.47	27.78	27.47	27.70
2279	NASDAQ	VLYPP	Mon, Feb 27, 2017	27.46	27.75	27.46	27.72
2278	NASDAQ	VLYPP	Fri, Feb 24, 2017	27.45	27.75	27.45	27.65
2277	NASDAQ	VLYPP	Thu, Feb 23, 2017	27.59	27.88	27.58	27.59
2276	NASDAQ	VLYPP	Wed, Feb 22, 2017	27.37	27.74	27.10	27.10
2275	NASDAQ	VLYPP	Tue, Feb 21, 2017	27.25	27.87	27.25	27.87
2274	NASDAQ	VLYPP	Fri, Feb 17, 2017	27.61	27.61	27.08	27.25
2273	NASDAQ	VLYPP	Thu, Feb 16, 2017	27.19	27.82	27.17	27.65
2272	NASDAQ	VLYPP	Wed, Feb 15, 2017	27.33	27.72	27.13	27.45
2271	NASDAQ	VLYPP	Tue, Feb 14, 2017	27.66	27.92	27.05	27.54
2270	NASDAQ	VLYPP	Mon, Feb 13, 2017	27.41	27.91	27.41	27.53
2269	NASDAQ	VLYPP	Fri, Feb 10, 2017	27.93	28.24	27.53	27.77
2268	NASDAQ	VLYPP	Thu, Feb 9, 2017	28.05	28.65	27.99	28.00
2267	NASDAQ	VLYPP	Wed, Feb 8, 2017	28.02	28.55	28.00	28.00
2266	NASDAQ	VLYPP	Tue, Feb 7, 2017	28.05	28.32	27.80	28.29
2265	NASDAQ	VLYPP	Mon, Feb 6, 2017	27.92	28.48	27.80	28.05
2264	NASDAQ	VLYPP	Fri, Feb 3, 2017	27.22	28.39	27.22	28.00
2263	NASDAQ	VLYPP	Thu, Feb 2, 2017	27.27	27.70	26.63	27.65
2262	NASDAQ	VLYPP	Wed, Feb 1, 2017	27.88	27.98	27.61	27.70
2261	NASDAQ	VLYPP	Tue, Jan 31, 2017	27.78	28.00	27.53	28.00
2260	NASDAQ	VLYPP	Mon, Jan 30, 2017	27.80	28.00	27.53	27.91
2259	NASDAQ	VLYPP	Fri, Jan 27, 2017	27.23	27.92	26.94	27.67
2258	NASDAQ	VLYPP	Thu, Jan 26, 2017	27.13	27.25	26.73	27.10
2257	NASDAQ	VLYPP	Wed, Jan 25, 2017	26.80	27.50	26.75	27.46
2256	NASDAQ	VLYPP	Tue, Jan 24, 2017	27.10	27.23	26.80	26.97
2255	NASDAQ	VLYPP	Mon, Jan 23, 2017	27.25	27.58	26.79	27.05
2254	NASDAQ	VLYPP	Fri, Jan 20, 2017	26.80	27.30	26.80	27.00
2253	NASDAQ	VLYPP	Thu, Jan 19, 2017	27.47	27.47	27.00	27.28
2252	NASDAQ	VLYPP	Wed, Jan 18, 2017	27.72	28.00	27.40	27.54
2251	NASDAQ	VLYPP	Tue, Jan 17, 2017	27.51	28.00	27.20	28.00
2250	NASDAQ	VLYPP	Fri, Jan 13, 2017	27.37	27.95	27.37	27.75
2249	NASDAQ	VLYPP	Thu, Jan 12, 2017	27.21	28.00	27.21	27.86
2248	NASDAQ	VLYPP	Wed, Jan 11, 2017	27.24	27.73	27.07	27.59
2247	NASDAQ	VLYPP	Tue, Jan 10, 2017	27.53	28.00	26.75	27.40
2246	NASDAQ	VLYPP	Mon, Jan 9, 2017	27.59	27.98	26.81	27.97
2245	NASDAQ	VLYPP	Fri, Jan 6, 2017	26.11	27.41	26.11	27.12
2244	NASDAQ	VLYPP	Thu, Jan 5, 2017	25.90	27.06	25.90	26.85
2243	NASDAQ	VLYPP	Wed, Jan 4, 2017	25.78	26.15	25.78	26.09
2242	NASDAQ	VLYPP	Tue, Jan 3, 2017	25.61	25.93	25.61	25.77
2241	NASDAQ	VLYPP	Fri, Dec 30, 2016	26.08	26.09	25.67	25.90
2240	NASDAQ	VLYPP	Thu, Dec 29, 2016	25.75	26.38	25.70	25.90
2239	NASDAQ	VLYPP	Wed, Dec 28, 2016	25.65	25.95	25.65	25.84
2238	NASDAQ	VLYPP	Tue, Dec 27, 2016	25.55	25.91	25.55	25.91
2237	NASDAQ	VLYPP	Fri, Dec 23, 2016	25.58	25.87	25.55	25.62
2236	NASDAQ	VLYPP	Thu, Dec 22, 2016	25.59	25.70	25.54	25.61
2235	NASDAQ	VLYPP	Wed, Dec 21, 2016	25.48	25.85	25.31	25.50
2234	NASDAQ	VLYPP	Tue, Dec 20, 2016	25.49	25.52	25.17	25.39
2233	NASDAQ	VLYPP	Mon, Dec 19, 2016	25.42	25.75	25.42	25.75
2232	NASDAQ	VLYPP	Fri, Dec 16, 2016	25.25	25.60	25.16	25.60
2231	NASDAQ	VLYPP	Thu, Dec 15, 2016	25.19	25.92	24.86	25.25
2230	NASDAQ	VLYPP	Wed, Dec 14, 2016	25.50	26.17	25.09	25.34
2229	NASDAQ	VLYPP	Tue, Dec 13, 2016	25.32	25.49	25.32	25.49
2228	NASDAQ	VLYPP	Mon, Dec 12, 2016	25.22	25.35	25.02	25.20
2227	NASDAQ	VLYPP	Fri, Dec 9, 2016	25.54	25.76	25.09	25.20
2226	NASDAQ	VLYPP	Thu, Dec 8, 2016	25.56	26.18	25.45	25.45
2225	NASDAQ	VLYPP	Wed, Dec 7, 2016	25.20	25.89	25.20	25.55
2224	NASDAQ	VLYPP	Tue, Dec 6, 2016	25.77	26.20	25.77	25.50
2223	NASDAQ	VLYPP	Mon, Dec 5, 2016	26.12	26.55	25.70	25.70
2222	NASDAQ	VLYPP	Fri, Dec 2, 2016	26.90	27.00	25.76	25.77
2221	NASDAQ	VLYPP	Thu, Dec 1, 2016	27.08	27.08	25.98	26.09
2220	NASDAQ	VLYPP	Wed, Nov 30, 2016	27.16	27.60	26.75	27.00
2219	NASDAQ	VLYPP	Tue, Nov 29, 2016	27.24	27.48	27.00	27.01
2218	NASDAQ	VLYPP	Mon, Nov 28, 2016	27.07	27.50	27.04	27.17
2217	NASDAQ	VLYPP	Fri, Nov 25, 2016	27.50	27.82	26.80	27.01
2216	NASDAQ	VLYPP	Wed, Nov 23, 2016	27.64	27.64	26.81	27.33
2215	NASDAQ	VLYPP	Tue, Nov 22, 2016	27.00	27.81	26.67	27.10
2214	NASDAQ	VLYPP	Mon, Nov 21, 2016	26.85	27.10	26.42	27.10
2213	NASDAQ	VLYPP	Fri, Nov 18, 2016	27.50	27.50	26.69	27.11
2212	NASDAQ	VLYPP	Thu, Nov 17, 2016	27.11	27.63	26.82	27.63
2211	NASDAQ	VLYPP	Wed, Nov 16, 2016	26.16	26.65	25.74	26.64
2210	NASDAQ	VLYPP	Tue, Nov 15, 2016	26.44	27.24	25.77	26.05
2209	NASDAQ	VLYPP	Mon, Nov 14, 2016	28.59	28.59	26.69	26.81
2208	NASDAQ	VLYPP	Fri, Nov 11, 2016	28.51	29.19	27.65	28.69
2207	NASDAQ	VLYPP	Thu, Nov 10, 2016	29.19	29.19	28.50	28.87
2206	NASDAQ	VLYPP	Wed, Nov 9, 2016	29.04	29.22	28.59	28.95
2205	NASDAQ	VLYPP	Tue, Nov 8, 2016	29.30	29.31	28.84	29.12
2204	NASDAQ	VLYPP	Mon, Nov 7, 2016	29.32	29.37	29.21	29.21
2203	NASDAQ	VLYPP	Fri, Nov 4, 2016	29.10	29.10	28.80	29.06
2202	NASDAQ	VLYPP	Thu, Nov 3, 2016	29.18	29.22	28.50	29.00
2201	NASDAQ	VLYPP	Wed, Nov 2, 2016	29.19	29.19	28.69	29.14
2200	NASDAQ	VLYPP	Tue, Nov 1, 2016	29.14	29.33	29.00	29.25
2199	NASDAQ	VLYPP	Mon, Oct 31, 2016	28.84	29.31	28.70	29.11
2198	NASDAQ	VLYPP	Fri, Oct 28, 2016	28.94	29.44	28.65	28.76
2197	NASDAQ	VLYPP	Thu, Oct 27, 2016	29.19	29.38	28.97	29.23
2196	NASDAQ	VLYPP	Wed, Oct 26, 2016	29.33	29.39	29.01	29.38
2195	NASDAQ	VLYPP	Tue, Oct 25, 2016	29.35	29.40	29.20	29.40
2194	NASDAQ	VLYPP	Mon, Oct 24, 2016	29.33	29.46	29.33	29.40
2193	NASDAQ	VLYPP	Fri, Oct 21, 2016	29.18	29.28	29.17	29.23
2192	NASDAQ	VLYPP	Thu, Oct 20, 2016	29.18	29.26	28.85	29.26
2191	NASDAQ	VLYPP	Wed, Oct 19, 2016	28.88	29.21	28.70	29.07
2190	NASDAQ	VLYPP	Tue, Oct 18, 2016	29.11	29.20	28.95	29.20
2189	NASDAQ	VLYPP	Mon, Oct 17, 2016	29.16	29.17	28.48	28.68
2188	NASDAQ	VLYPP	Fri, Oct 14, 2016	28.99	28.99	28.26	28.72
2187	NASDAQ	VLYPP	Thu, Oct 13, 2016	29.17	29.17	28.86	28.86
2186	NASDAQ	VLYPP	Wed, Oct 12, 2016	29.19	29.32	29.00	29.01
2185	NASDAQ	VLYPP	Tue, Oct 11, 2016	29.29	29.29	28.98	28.98
2184	NASDAQ	VLYPP	Mon, Oct 10, 2016	29.32	29.34	29.21	29.25
2183	NASDAQ	VLYPP	Fri, Oct 7, 2016	29.31	29.34	29.04	29.34
2182	NASDAQ	VLYPP	Thu, Oct 6, 2016	29.35	29.40	29.07	29.30
2181	NASDAQ	VLYPP	Wed, Oct 5, 2016	29.37	29.50	29.29	29.34
2180	NASDAQ	VLYPP	Tue, Oct 4, 2016	29.45	29.48	29.19	29.30
2179	NASDAQ	VLYPP	Mon, Oct 3, 2016	29.34	29.45	29.32	29.34
2178	NASDAQ	VLYPP	Fri, Sep 30, 2016	29.11	29.36	28.59	29.36
2177	NASDAQ	VLYPP	Thu, Sep 29, 2016	29.42	29.47	28.62	28.62
2176	NASDAQ	VLYPP	Wed, Sep 28, 2016	29.18	29.38	29.07	29.28
2175	NASDAQ	VLYPP	Tue, Sep 27, 2016	29.30	29.38	28.90	28.90
2174	NASDAQ	VLYPP	Mon, Sep 26, 2016	29.50	29.50	28.82	29.27
2173	NASDAQ	VLYPP	Fri, Sep 23, 2016	29.49	29.50	28.52	29.48
2172	NASDAQ	VLYPP	Thu, Sep 22, 2016	29.48	29.49	29.32	29.42
2171	NASDAQ	VLYPP	Wed, Sep 21, 2016	29.25	29.49	28.71	29.36
2170	NASDAQ	VLYPP	Tue, Sep 20, 2016	29.47	29.47	28.44	28.97
2169	NASDAQ	VLYPP	Mon, Sep 19, 2016	29.46	29.58	28.93	29.50
2168	NASDAQ	VLYPP	Fri, Sep 16, 2016	29.50	29.50	29.00	29.30
2167	NASDAQ	VLYPP	Thu, Sep 15, 2016	29.25	29.57	28.97	29.30
2166	NASDAQ	VLYPP	Wed, Sep 14, 2016	29.90	29.90	28.54	28.56
2165	NASDAQ	VLYPP	Tue, Sep 13, 2016	30.20	30.20	29.75	29.88
2164	NASDAQ	VLYPP	Mon, Sep 12, 2016	30.20	30.20	29.50	29.88
2163	NASDAQ	VLYPP	Fri, Sep 9, 2016	30.20	30.20	29.33	30.05
2162	NASDAQ	VLYPP	Thu, Sep 8, 2016	30.48	30.48	29.85	29.98
2161	NASDAQ	VLYPP	Wed, Sep 7, 2016	30.85	30.85	29.92	30.40
2160	NASDAQ	VLYPP	Tue, Sep 6, 2016	30.20	30.50	30.04	30.05
2159	NASDAQ	VLYPP	Fri, Sep 2, 2016	29.71	30.13	29.71	30.08
2158	NASDAQ	VLYPP	Thu, Sep 1, 2016	29.79	29.85	28.92	29.74
2157	NASDAQ	VLYPP	Wed, Aug 31, 2016	29.82	29.82	29.46	29.55
2156	NASDAQ	VLYPP	Tue, Aug 30, 2016	30.03	30.03	29.46	29.55
2155	NASDAQ	VLYPP	Mon, Aug 29, 2016	30.24	30.24	29.49	29.71
2154	NASDAQ	VLYPP	Fri, Aug 26, 2016	29.55	30.75	29.55	29.65
2153	NASDAQ	VLYPP	Thu, Aug 25, 2016	29.91	29.95	29.15	29.80
2152	NASDAQ	VLYPP	Wed, Aug 24, 2016	29.86	29.95	29.11	29.80
2151	NASDAQ	VLYPP	Tue, Aug 23, 2016	29.55	29.95	29.27	29.63
2150	NASDAQ	VLYPP	Mon, Aug 22, 2016	29.53	29.74	29.02	29.49
2149	NASDAQ	VLYPP	Fri, Aug 19, 2016	29.45	29.45	29.00	29.38
2148	NASDAQ	VLYPP	Thu, Aug 18, 2016	29.54	29.55	29.00	29.40
2147	NASDAQ	VLYPP	Wed, Aug 17, 2016	29.94	30.49	29.49	29.49
2146	NASDAQ	VLYPP	Tue, Aug 16, 2016	29.39	29.50	29.20	29.50
2145	NASDAQ	VLYPP	Mon, Aug 15, 2016	29.32	29.40	29.24	29.40
2144	NASDAQ	VLYPP	Fri, Aug 12, 2016	29.33	29.33	29.09	29.32
2143	NASDAQ	VLYPP	Thu, Aug 11, 2016	29.33	29.40	28.95	29.39
2142	NASDAQ	VLYPP	Wed, Aug 10, 2016	29.27	29.33	28.94	29.22
2141	NASDAQ	VLYPP	Tue, Aug 9, 2016	29.26	29.33	29.14	29.25
2140	NASDAQ	VLYPP	Mon, Aug 8, 2016	29.38	29.40	28.55	29.30
2139	NASDAQ	VLYPP	Fri, Aug 5, 2016	29.30	29.40	29.10	29.39
2138	NASDAQ	VLYPP	Thu, Aug 4, 2016	29.23	29.34	28.90	29.32
2137	NASDAQ	VLYPP	Wed, Aug 3, 2016	28.38	29.29	28.38	29.05
2136	NASDAQ	VLYPP	Tue, Aug 2, 2016	29.04	29.06	28.60	28.78
2135	NASDAQ	VLYPP	Mon, Aug 1, 2016	29.27	29.35	28.76	28.92
2134	NASDAQ	VLYPP	Fri, Jul 29, 2016	29.50	29.50	28.82	28.82
2133	NASDAQ	VLYPP	Thu, Jul 28, 2016	29.35	29.40	29.21	29.40
2132	NASDAQ	VLYPP	Wed, Jul 27, 2016	29.32	29.38	29.00	29.36
2131	NASDAQ	VLYPP	Tue, Jul 26, 2016	29.28	29.35	28.45	29.30
2130	NASDAQ	VLYPP	Mon, Jul 25, 2016	29.25	29.31	29.04	29.18
2129	NASDAQ	VLYPP	Fri, Jul 22, 2016	28.95	29.14	28.67	29.01
2128	NASDAQ	VLYPP	Thu, Jul 21, 2016	28.89	28.89	28.63	28.88
2127	NASDAQ	VLYPP	Wed, Jul 20, 2016	28.87	28.89	28.60	28.88
2126	NASDAQ	VLYPP	Tue, Jul 19, 2016	28.90	28.90	28.74	28.85
2125	NASDAQ	VLYPP	Mon, Jul 18, 2016	28.97	28.97	28.63	28.90
2124	NASDAQ	VLYPP	Fri, Jul 15, 2016	28.50	28.95	28.34	28.95
2123	NASDAQ	VLYPP	Thu, Jul 14, 2016	28.99	29.00	28.32	28.59
2122	NASDAQ	VLYPP	Wed, Jul 13, 2016	28.83	29.19	28.50	28.87
2121	NASDAQ	VLYPP	Tue, Jul 12, 2016	29.69	29.84	29.25	29.25
2120	NASDAQ	VLYPP	Mon, Jul 11, 2016	29.33	29.33	28.76	29.20
2119	NASDAQ	VLYPP	Fri, Jul 8, 2016	29.10	29.40	29.00	29.00
2118	NASDAQ	VLYPP	Thu, Jul 7, 2016	28.94	28.98	28.73	28.94
2117	NASDAQ	VLYPP	Wed, Jul 6, 2016	28.86	28.86	28.36	28.78
2116	NASDAQ	VLYPP	Tue, Jul 5, 2016	28.74	28.74	28.62	28.74
2115	NASDAQ	VLYPP	Fri, Jul 1, 2016	28.68	28.68	28.36	28.60
2114	NASDAQ	VLYPP	Thu, Jun 30, 2016	29.03	29.03	28.20	28.67
2113	NASDAQ	VLYPP	Wed, Jun 29, 2016	28.95	29.02	28.65	28.95
2112	NASDAQ	VLYPP	Tue, Jun 28, 2016	29.09	29.09	28.70	28.98
2111	NASDAQ	VLYPP	Mon, Jun 27, 2016	28.84	29.08	28.57	29.08
2110	NASDAQ	VLYPP	Fri, Jun 24, 2016	28.66	28.89	28.28	28.70
2109	NASDAQ	VLYPP	Thu, Jun 23, 2016	28.59	28.75	28.20	28.70
2108	NASDAQ	VLYPP	Wed, Jun 22, 2016	28.97	28.97	28.21	28.68
2107	NASDAQ	VLYPP	Tue, Jun 21, 2016	28.96	28.96	28.62	28.85
2106	NASDAQ	VLYPP	Mon, Jun 20, 2016	28.79	28.98	28.50	28.86
2105	NASDAQ	VLYPP	Fri, Jun 17, 2016	28.71	28.79	28.60	28.79
2104	NASDAQ	VLYPP	Thu, Jun 16, 2016	28.66	28.76	28.61	28.76
2103	NASDAQ	VLYPP	Wed, Jun 15, 2016	28.76	28.76	28.22	28.68
2102	NASDAQ	VLYPP	Tue, Jun 14, 2016	28.70	28.78	28.40	28.74
2101	NASDAQ	VLYPP	Mon, Jun 13, 2016	28.18	28.87	28.18	28.74
2100	NASDAQ	VLYPP	Fri, Jun 10, 2016	28.28	28.39	27.73	28.23
2099	NASDAQ	VLYPP	Thu, Jun 9, 2016	28.86	29.15	28.31	28.31
2098	NASDAQ	VLYPP	Wed, Jun 8, 2016	29.08	29.08	28.25	28.70
2097	NASDAQ	VLYPP	Tue, Jun 7, 2016	28.70	29.19	28.70	28.80
2096	NASDAQ	VLYPP	Mon, Jun 6, 2016	28.44	28.90	28.44	28.70
2095	NASDAQ	VLYPP	Fri, Jun 3, 2016	28.33	28.33	28.12	28.30
2094	NASDAQ	VLYPP	Thu, Jun 2, 2016	28.74	28.74	27.90	28.30
2093	NASDAQ	VLYPP	Wed, Jun 1, 2016	28.58	28.99	28.40	28.50
2092	NASDAQ	VLYPP	Tue, May 31, 2016	28.54	28.66	27.99	28.66
2091	NASDAQ	VLYPP	Fri, May 27, 2016	28.40	28.70	27.86	28.27
2090	NASDAQ	VLYPP	Thu, May 26, 2016	28.45	28.70	28.08	28.20
2089	NASDAQ	VLYPP	Wed, May 25, 2016	28.22	28.50	28.08	28.08
2088	NASDAQ	VLYPP	Tue, May 24, 2016	27.90	28.58	27.90	27.90
2087	NASDAQ	VLYPP	Mon, May 23, 2016	27.81	27.99	27.79	27.89
2086	NASDAQ	VLYPP	Fri, May 20, 2016	27.69	27.78	27.60	27.61
2085	NASDAQ	VLYPP	Thu, May 19, 2016	27.64	27.66	27.31	27.59
2084	NASDAQ	VLYPP	Wed, May 18, 2016	27.85	27.85	27.49	27.68
2083	NASDAQ	VLYPP	Tue, May 17, 2016	28.34	28.34	27.42	27.64
2082	NASDAQ	VLYPP	Mon, May 16, 2016	28.13	28.60	27.60	28.14
2081	NASDAQ	VLYPP	Fri, May 13, 2016	27.79	28.14	27.59	27.59
2080	NASDAQ	VLYPP	Thu, May 12, 2016	27.70	27.73	27.69	27.73
2079	NASDAQ	VLYPP	Wed, May 11, 2016	27.58	27.60	27.30	27.54
2078	NASDAQ	VLYPP	Tue, May 10, 2016	27.82	27.87	27.36	27.40
2077	NASDAQ	VLYPP	Mon, May 9, 2016	27.75	27.83	27.42	27.76
2076	NASDAQ	VLYPP	Fri, May 6, 2016	27.87	27.87	27.40	27.51
2075	NASDAQ	VLYPP	Thu, May 5, 2016	27.74	27.74	27.25	27.74
2074	NASDAQ	VLYPP	Wed, May 4, 2016	28.17	28.17	27.45	27.64
2073	NASDAQ	VLYPP	Tue, May 3, 2016	28.19	28.19	27.81	28.00
2072	NASDAQ	VLYPP	Mon, May 2, 2016	28.20	28.30	28.00	28.00
2071	NASDAQ	VLYPP	Fri, Apr 29, 2016	28.20	28.30	27.82	28.00
2070	NASDAQ	VLYPP	Thu, Apr 28, 2016	27.87	28.66	27.87	28.10
2069	NASDAQ	VLYPP	Wed, Apr 27, 2016	28.06	28.42	27.97	28.10
2068	NASDAQ	VLYPP	Tue, Apr 26, 2016	28.25	28.49	27.75	27.87
2067	NASDAQ	VLYPP	Mon, Apr 25, 2016	28.30	28.71	27.70	27.98
2066	NASDAQ	VLYPP	Fri, Apr 22, 2016	27.80	28.19	27.72	28.10
2065	NASDAQ	VLYPP	Thu, Apr 21, 2016	27.98	27.98	27.00	27.70
2064	NASDAQ	VLYPP	Wed, Apr 20, 2016	27.72	28.04	27.00	27.49
2063	NASDAQ	VLYPP	Tue, Apr 19, 2016	27.44	28.05	27.25	27.36
2062	NASDAQ	VLYPP	Mon, Apr 18, 2016	27.91	28.10	26.85	27.01
2061	NASDAQ	VLYPP	Fri, Apr 15, 2016	28.00	28.00	27.44	27.46
2060	NASDAQ	VLYPP	Thu, Apr 14, 2016	28.43	28.43	27.57	27.75
2059	NASDAQ	VLYPP	Wed, Apr 13, 2016	28.69	28.69	27.50	27.50
2058	NASDAQ	VLYPP	Tue, Apr 12, 2016	28.10	28.63	27.59	28.55
2057	NASDAQ	VLYPP	Mon, Apr 11, 2016	28.05	28.20	27.90	28.00
2056	NASDAQ	VLYPP	Fri, Apr 8, 2016	27.57	28.00	27.19	28.00
2055	NASDAQ	VLYPP	Thu, Apr 7, 2016	27.34	27.76	27.05	27.76
2054	NASDAQ	VLYPP	Wed, Apr 6, 2016	27.14	27.32	26.62	27.32
2053	NASDAQ	VLYPP	Tue, Apr 5, 2016	26.66	26.66	26.66	26.98
2052	NASDAQ	VLYPP	Mon, Apr 4, 2016	26.85	26.92	26.58	26.66
2051	NASDAQ	VLYPP	Fri, Apr 1, 2016	27.70	27.80	27.03	27.03
2050	NASDAQ	VLYPP	Thu, Mar 31, 2016	27.98	27.98	27.30	27.62
2049	NASDAQ	VLYPP	Wed, Mar 30, 2016	27.93	28.10	27.65	27.90
2048	NASDAQ	VLYPP	Tue, Mar 29, 2016	27.45	27.93	27.45	27.30
2047	NASDAQ	VLYPP	Mon, Mar 28, 2016	27.29	27.46	27.15	27.46
2046	NASDAQ	VLYPP	Thu, Mar 24, 2016	27.27	27.35	27.07	27.07
2045	NASDAQ	VLYPP	Wed, Mar 23, 2016	27.34	27.37	26.91	27.30
2044	NASDAQ	VLYPP	Tue, Mar 22, 2016	27.28	27.30	26.90	27.11
2043	NASDAQ	VLYPP	Mon, Mar 21, 2016	27.30	27.30	26.79	27.05
2042	NASDAQ	VLYPP	Fri, Mar 18, 2016	27.15	27.25	26.98	27.05
2041	NASDAQ	VLYPP	Thu, Mar 17, 2016	26.78	27.20	26.75	26.92
2040	NASDAQ	VLYPP	Wed, Mar 16, 2016	26.46	26.78	26.35	26.78
2039	NASDAQ	VLYPP	Tue, Mar 15, 2016	26.76	26.76	26.76	26.07
2038	NASDAQ	VLYPP	Mon, Mar 14, 2016	26.43	26.43	26.41	26.41
2037	NASDAQ	VLYPP	Fri, Mar 11, 2016	26.42	26.47	26.23	26.36
2036	NASDAQ	VLYPP	Thu, Mar 10, 2016	26.49	26.49	26.49	26.28
2035	NASDAQ	VLYPP	Wed, Mar 9, 2016	26.40	26.64	26.16	26.49
2034	NASDAQ	VLYPP	Tue, Mar 8, 2016	27.49	27.49	26.84	26.84
2033	NASDAQ	VLYPP	Mon, Mar 7, 2016	27.30	27.44	27.30	27.44
2032	NASDAQ	VLYPP	Fri, Mar 4, 2016	27.00	27.00	27.00	27.30
2031	NASDAQ	VLYPP	Thu, Mar 3, 2016	26.98	26.98	26.98	27.00
2030	NASDAQ	VLYPP	Wed, Mar 2, 2016	27.40	27.50	26.92	26.98
2029	NASDAQ	VLYPP	Tue, Mar 1, 2016	27.34	27.60	27.05	27.10
2028	NASDAQ	VLYPP	Mon, Feb 29, 2016	26.95	27.55	26.95	27.36
2027	NASDAQ	VLYPP	Fri, Feb 26, 2016	27.15	27.36	26.60	27.22
2026	NASDAQ	VLYPP	Thu, Feb 25, 2016	26.88	27.00	26.50	27.00
2025	NASDAQ	VLYPP	Wed, Feb 24, 2016	27.02	27.07	26.31	26.50
2024	NASDAQ	VLYPP	Tue, Feb 23, 2016	26.60	26.85	26.20	26.80
2023	NASDAQ	VLYPP	Mon, Feb 22, 2016	26.50	26.88	26.24	26.50
2022	NASDAQ	VLYPP	Fri, Feb 19, 2016	25.95	26.29	25.83	26.16
2021	NASDAQ	VLYPP	Thu, Feb 18, 2016	25.99	26.00	25.66	25.84
2020	NASDAQ	VLYPP	Wed, Feb 17, 2016	25.80	26.19	25.68	25.88
2019	NASDAQ	VLYPP	Tue, Feb 16, 2016	26.00	26.24	25.16	25.46
2018	NASDAQ	VLYPP	Fri, Feb 12, 2016	26.70	26.90	25.46	25.69
2017	NASDAQ	VLYPP	Thu, Feb 11, 2016	26.88	26.88	25.75	25.75
2016	NASDAQ	VLYPP	Wed, Feb 10, 2016	27.47	27.47	26.25	26.55
2015	NASDAQ	VLYPP	Tue, Feb 9, 2016	27.35	27.42	26.42	27.29
2014	NASDAQ	VLYPP	Mon, Feb 8, 2016	27.56	27.58	27.20	27.35
2013	NASDAQ	VLYPP	Fri, Feb 5, 2016	27.40	27.50	27.35	27.35
2012	NASDAQ	VLYPP	Thu, Feb 4, 2016	27.36	27.36	27.02	27.11
2011	NASDAQ	VLYPP	Wed, Feb 3, 2016	27.50	27.50	26.65	27.12
2010	NASDAQ	VLYPP	Tue, Feb 2, 2016	27.35	27.48	26.81	27.48
2009	NASDAQ	VLYPP	Mon, Feb 1, 2016	27.17	27.34	26.81	27.30
2008	NASDAQ	VLYPP	Fri, Jan 29, 2016	27.25	27.25	26.58	26.92
2007	NASDAQ	VLYPP	Thu, Jan 28, 2016	27.21	27.40	27.05	27.23
2006	NASDAQ	VLYPP	Wed, Jan 27, 2016	26.50	27.18	26.40	26.93
2005	NASDAQ	VLYPP	Tue, Jan 26, 2016	26.19	26.63	25.86	26.50
2004	NASDAQ	VLYPP	Mon, Jan 25, 2016	26.22	26.28	25.94	26.20
2003	NASDAQ	VLYPP	Fri, Jan 22, 2016	26.45	26.45	26.01	26.06
2002	NASDAQ	VLYPP	Thu, Jan 21, 2016	26.73	26.80	26.00	26.49
2001	NASDAQ	VLYPP	Wed, Jan 20, 2016	26.95	27.16	25.99	26.64
2000	NASDAQ	VLYPP	Tue, Jan 19, 2016	27.77	27.79	26.35	26.56
1999	NASDAQ	VLYPP	Fri, Jan 15, 2016	27.73	27.73	26.86	27.55
1998	NASDAQ	VLYPP	Thu, Jan 14, 2016	27.84	27.84	27.52	27.71
1997	NASDAQ	VLYPP	Wed, Jan 13, 2016	27.65	27.65	27.02	27.65
1996	NASDAQ	VLYPP	Tue, Jan 12, 2016	28.07	28.07	27.57	27.60
1995	NASDAQ	VLYPP	Mon, Jan 11, 2016	27.78	27.78	27.68	27.74
1994	NASDAQ	VLYPP	Fri, Jan 8, 2016	27.95	27.95	27.50	27.51
1993	NASDAQ	VLYPP	Thu, Jan 7, 2016	27.25	27.77	27.07	27.77
1992	NASDAQ	VLYPP	Wed, Jan 6, 2016	27.68	27.81	27.50	27.78
1991	NASDAQ	VLYPP	Tue, Jan 5, 2016	27.73	27.82	27.50	27.50
1990	NASDAQ	VLYPP	Mon, Jan 4, 2016	27.55	27.75	27.05	27.69
1989	NASDAQ	VLYPP	Thu, Dec 31, 2015	27.27	27.75	27.27	27.40
1988	NASDAQ	VLYPP	Wed, Dec 30, 2015	27.20	27.27	27.19	27.27
1987	NASDAQ	VLYPP	Tue, Dec 29, 2015	27.02	27.14	26.85	26.94
1986	NASDAQ	VLYPP	Mon, Dec 28, 2015	26.86	26.88	26.65	26.87
1985	NASDAQ	VLYPP	Thu, Dec 24, 2015	26.78	26.78	26.65	26.65
1984	NASDAQ	VLYPP	Wed, Dec 23, 2015	26.66	26.79	26.50	26.62
1983	NASDAQ	VLYPP	Tue, Dec 22, 2015	26.70	26.70	26.35	26.36
1982	NASDAQ	VLYPP	Mon, Dec 21, 2015	26.70	26.70	26.45	26.58
1981	NASDAQ	VLYPP	Fri, Dec 18, 2015	26.55	26.60	26.50	26.60
1980	NASDAQ	VLYPP	Thu, Dec 17, 2015	26.59	26.65	26.19	26.47
1979	NASDAQ	VLYPP	Wed, Dec 16, 2015	26.45	26.50	26.14	26.49
1978	NASDAQ	VLYPP	Tue, Dec 15, 2015	26.31	26.32	25.99	26.22
1977	NASDAQ	VLYPP	Mon, Dec 14, 2015	26.50	26.50	25.84	25.84
1976	NASDAQ	VLYPP	Fri, Dec 11, 2015	26.63	26.63	26.33	26.50
1975	NASDAQ	VLYPP	Thu, Dec 10, 2015	26.77	26.77	26.50	26.55
1974	NASDAQ	VLYPP	Wed, Dec 9, 2015	26.80	26.87	26.38	26.60
1973	NASDAQ	VLYPP	Tue, Dec 8, 2015	27.07	27.10	26.72	26.93
1972	NASDAQ	VLYPP	Mon, Dec 7, 2015	27.05	27.10	26.71	27.08
1971	NASDAQ	VLYPP	Fri, Dec 4, 2015	27.14	27.14	26.84	27.05
1970	NASDAQ	VLYPP	Thu, Dec 3, 2015	27.13	27.13	26.90	27.10
1969	NASDAQ	VLYPP	Wed, Dec 2, 2015	27.15	27.15	27.05	27.10
1968	NASDAQ	VLYPP	Tue, Dec 1, 2015	27.15	27.15	26.86	27.05
1967	NASDAQ	VLYPP	Mon, Nov 30, 2015	27.15	27.15	26.71	26.85
1966	NASDAQ	VLYPP	Fri, Nov 27, 2015	27.15	27.15	26.72	27.10
1965	NASDAQ	VLYPP	Wed, Nov 25, 2015	27.15	27.15	26.92	26.97
1964	NASDAQ	VLYPP	Tue, Nov 24, 2015	27.70	27.70	26.95	27.09
1963	NASDAQ	VLYPP	Mon, Nov 23, 2015	27.05	27.05	26.91	26.96
1962	NASDAQ	VLYPP	Fri, Nov 20, 2015	26.78	26.80	26.61	26.77
1961	NASDAQ	VLYPP	Thu, Nov 19, 2015	26.65	26.65	26.50	26.60
1960	NASDAQ	VLYPP	Wed, Nov 18, 2015	26.54	26.63	26.45	26.63
1959	NASDAQ	VLYPP	Tue, Nov 17, 2015	26.40	26.55	26.40	26.55
1958	NASDAQ	VLYPP	Mon, Nov 16, 2015	26.56	26.56	26.23	26.40
1957	NASDAQ	VLYPP	Fri, Nov 13, 2015	26.42	26.53	26.42	26.53
1956	NASDAQ	VLYPP	Thu, Nov 12, 2015	26.40	26.46	26.32	26.35
1955	NASDAQ	VLYPP	Wed, Nov 11, 2015	26.75	26.75	26.15	26.33
1954	NASDAQ	VLYPP	Tue, Nov 10, 2015	26.46	26.55	26.35	26.55
1953	NASDAQ	VLYPP	Mon, Nov 9, 2015	26.52	26.52	26.16	26.32
1952	NASDAQ	VLYPP	Fri, Nov 6, 2015	26.75	26.75	26.22	26.30
1951	NASDAQ	VLYPP	Thu, Nov 5, 2015	26.76	26.79	26.10	26.53
1950	NASDAQ	VLYPP	Wed, Nov 4, 2015	26.79	26.79	26.45	26.61
1949	NASDAQ	VLYPP	Tue, Nov 3, 2015	26.82	26.82	26.51	26.51
1948	NASDAQ	VLYPP	Mon, Nov 2, 2015	26.25	26.75	26.17	26.66
1947	NASDAQ	VLYPP	Fri, Oct 30, 2015	26.19	26.25	26.17	26.24
1946	NASDAQ	VLYPP	Thu, Oct 29, 2015	26.12	26.25	26.06	26.23
1945	NASDAQ	VLYPP	Wed, Oct 28, 2015	25.99	26.13	25.99	26.10
1944	NASDAQ	VLYPP	Tue, Oct 27, 2015	26.16	26.16	25.99	25.99
1943	NASDAQ	VLYPP	Mon, Oct 26, 2015	26.15	26.21	26.11	26.11
1942	NASDAQ	VLYPP	Fri, Oct 23, 2015	26.23	26.23	26.14	26.19
1941	NASDAQ	VLYPP	Thu, Oct 22, 2015	26.30	26.33	25.90	26.10
1940	NASDAQ	VLYPP	Wed, Oct 21, 2015	26.33	26.33	26.14	26.16
1939	NASDAQ	VLYPP	Tue, Oct 20, 2015	26.17	26.29	26.10	26.23
1938	NASDAQ	VLYPP	Mon, Oct 19, 2015	26.06	26.14	25.98	26.10
1937	NASDAQ	VLYPP	Fri, Oct 16, 2015	26.00	26.09	25.94	26.06
1936	NASDAQ	VLYPP	Thu, Oct 15, 2015	25.96	26.05	25.87	25.99
1935	NASDAQ	VLYPP	Wed, Oct 14, 2015	26.10	26.12	25.85	25.86
1934	NASDAQ	VLYPP	Tue, Oct 13, 2015	25.93	26.11	25.90	26.10
1933	NASDAQ	VLYPP	Mon, Oct 12, 2015	25.76	25.94	25.76	25.94
1932	NASDAQ	VLYPP	Fri, Oct 9, 2015	25.90	25.95	25.75	25.85
1931	NASDAQ	VLYPP	Thu, Oct 8, 2015	25.84	25.92	25.72	25.89
1930	NASDAQ	VLYPP	Wed, Oct 7, 2015	26.21	26.25	25.73	25.73
1929	NASDAQ	VLYPP	Tue, Oct 6, 2015	25.87	26.23	25.82	26.23
1928	NASDAQ	VLYPP	Mon, Oct 5, 2015	25.89	26.04	25.80	26.00
1927	NASDAQ	VLYPP	Fri, Oct 2, 2015	25.90	26.00	25.55	25.98
1926	NASDAQ	VLYPP	Thu, Oct 1, 2015	25.80	25.99	25.74	25.91
1925	NASDAQ	VLYPP	Wed, Sep 30, 2015	26.33	26.33	25.61	25.62
1924	NASDAQ	VLYPP	Tue, Sep 29, 2015	26.32	26.32	25.91	26.05
1923	NASDAQ	VLYPP	Mon, Sep 28, 2015	25.98	26.23	25.79	26.06
1922	NASDAQ	VLYPP	Fri, Sep 25, 2015	25.67	25.99	25.60	25.99
1921	NASDAQ	VLYPP	Thu, Sep 24, 2015	25.88	25.88	25.51	25.80
1920	NASDAQ	VLYPP	Wed, Sep 23, 2015	26.00	26.00	25.64	25.79
1919	NASDAQ	VLYPP	Tue, Sep 22, 2015	25.98	25.98	25.58	25.97
1918	NASDAQ	VLYPP	Mon, Sep 21, 2015	25.95	26.13	25.65	25.75
1917	NASDAQ	VLYPP	Fri, Sep 18, 2015	26.05	26.05	25.55	25.70
1916	NASDAQ	VLYPP	Thu, Sep 17, 2015	25.95	25.95	25.45	25.64
1915	NASDAQ	VLYPP	Wed, Sep 16, 2015	25.50	25.65	25.47	25.65
1914	NASDAQ	VLYPP	Tue, Sep 15, 2015	25.40	25.42	25.40	25.40
1913	NASDAQ	VLYPP	Mon, Sep 14, 2015	25.59	28.31	25.40	25.44
1912	NASDAQ	VLYPP	Fri, Sep 11, 2015	25.50	25.50	25.35	25.50
1911	NASDAQ	VLYPP	Thu, Sep 10, 2015	25.60	25.60	25.32	25.48
1910	NASDAQ	VLYPP	Wed, Sep 9, 2015	25.11	25.62	25.11	25.50
1909	NASDAQ	VLYPP	Tue, Sep 8, 2015	25.83	25.83	25.52	25.52
1908	NASDAQ	VLYPP	Fri, Sep 4, 2015	25.83	25.90	25.82	25.90
1907	NASDAQ	VLYPP	Thu, Sep 3, 2015	25.85	25.85	25.68	25.68
1906	NASDAQ	VLYPP	Wed, Sep 2, 2015	25.85	25.85	25.61	25.75
1905	NASDAQ	VLYPP	Tue, Sep 1, 2015	25.77	25.82	25.76	25.80
1904	NASDAQ	VLYPP	Mon, Aug 31, 2015	25.54	25.78	25.45	25.78
1903	NASDAQ	VLYPP	Fri, Aug 28, 2015	25.55	25.55	25.55	25.55
1902	NASDAQ	VLYPP	Thu, Aug 27, 2015	25.26	25.50	25.26	25.42
1901	NASDAQ	VLYPP	Wed, Aug 26, 2015	25.60	25.66	25.19	25.32
1900	NASDAQ	VLYPP	Tue, Aug 25, 2015	25.55	25.55	25.24	25.49
1899	NASDAQ	VLYPP	Mon, Aug 24, 2015	25.32	25.50	25.30	25.32
1898	NASDAQ	VLYPP	Fri, Aug 21, 2015	25.72	25.72	25.51	25.51
1897	NASDAQ	VLYPP	Thu, Aug 20, 2015	25.71	25.71	25.65	25.65
1896	NASDAQ	VLYPP	Wed, Aug 19, 2015	25.75	25.75	25.65	25.65
1895	NASDAQ	VLYPP	Tue, Aug 18, 2015	25.75	25.75	25.70	25.70
1894	NASDAQ	VLYPP	Mon, Aug 17, 2015	25.70	25.70	25.65	25.65
1893	NASDAQ	VLYPP	Fri, Aug 14, 2015	25.62	25.70	25.59	25.65
1892	NASDAQ	VLYPP	Thu, Aug 13, 2015	25.58	25.59	25.53	25.55
1891	NASDAQ	VLYPP	Wed, Aug 12, 2015	25.60	25.60	25.51	25.53
1890	NASDAQ	VLYPP	Tue, Aug 11, 2015	25.63	25.63	25.55	25.58
1889	NASDAQ	VLYPP	Mon, Aug 10, 2015	25.64	25.70	25.52	25.53
1888	NASDAQ	VLYPP	Fri, Aug 7, 2015	25.60	25.74	25.54	25.74
1887	NASDAQ	VLYPP	Thu, Aug 6, 2015	25.70	25.70	25.59	25.69
1886	NASDAQ	VLYPP	Wed, Aug 5, 2015	25.66	25.70	25.61	25.70
1885	NASDAQ	VLYPP	Tue, Aug 4, 2015	25.75	25.75	25.63	25.70
1884	NASDAQ	VLYPP	Mon, Aug 3, 2015	25.63	25.63	25.63	25.63
1883	NASDAQ	VLYPP	Fri, Jul 31, 2015	25.70	25.80	25.60	25.75
1882	NASDAQ	VLYPP	Thu, Jul 30, 2015	25.68	25.75	25.60	25.75
1881	NASDAQ	VLYPP	Wed, Jul 29, 2015	25.60	25.60	25.48	25.51
1880	NASDAQ	VLYPP	Tue, Jul 28, 2015	25.51	25.69	25.51	25.60
1879	NASDAQ	VLYPP	Mon, Jul 27, 2015	25.50	25.50	25.26	25.44
1878	NASDAQ	VLYPP	Fri, Jul 24, 2015	25.47	25.50	25.47	25.47
1877	NASDAQ	VLYPP	Thu, Jul 23, 2015	25.46	25.60	25.46	25.55
1876	NASDAQ	VLYPP	Wed, Jul 22, 2015	25.55	25.65	25.50	25.59
1875	NASDAQ	VLYPP	Tue, Jul 21, 2015	25.71	25.71	25.56	25.60
1874	NASDAQ	VLYPP	Mon, Jul 20, 2015	25.69	25.69	25.57	25.61
1873	NASDAQ	VLYPP	Fri, Jul 17, 2015	25.68	25.68	25.55	25.55
1872	NASDAQ	VLYPP	Thu, Jul 16, 2015	25.57	25.60	25.50	25.54
1871	NASDAQ	VLYPP	Wed, Jul 15, 2015	25.42	25.45	25.25	25.45
1870	NASDAQ	VLYPP	Tue, Jul 14, 2015	25.11	25.35	25.11	25.35
1869	NASDAQ	VLYPP	Mon, Jul 13, 2015	25.04	25.20	25.01	25.12
1868	NASDAQ	VLYPP	Fri, Jul 10, 2015	25.05	25.10	24.98	25.00
1867	NASDAQ	VLYPP	Thu, Jul 9, 2015	25.15	25.15	24.90	24.99
1866	NASDAQ	VLYPP	Wed, Jul 8, 2015	25.05	25.08	25.00	25.04
1865	NASDAQ	VLYPP	Tue, Jul 7, 2015	25.05	25.07	24.95	25.02
1864	NASDAQ	VLYPP	Mon, Jul 6, 2015	25.00	25.14	25.00	25.03
1863	NASDAQ	VLYPP	Fri, Sep 27, 2013	25.21	25.28	25.21	25.25
1862	NASDAQ	VLYPP	Thu, Sep 26, 2013	25.38	25.38	25.21	25.21
1861	NASDAQ	VLYPP	Wed, Sep 25, 2013	25.30	25.43	25.26	25.27
1860	NASDAQ	VLYPP	Tue, Sep 24, 2013	25.36	25.36	25.25	25.33
1859	NASDAQ	VLYPP	Mon, Sep 23, 2013	25.34	25.48	25.34	25.48
1858	NASDAQ	VLYPP	Fri, Sep 20, 2013	25.40	25.48	25.37	25.48
1857	NASDAQ	VLYPP	Thu, Sep 19, 2013	25.34	25.53	25.32	25.49
1856	NASDAQ	VLYPP	Wed, Sep 18, 2013	25.43	25.43	25.41	25.42
1855	NASDAQ	VLYPP	Tue, Sep 17, 2013	25.43	25.49	25.30	25.30
1854	NASDAQ	VLYPP	Mon, Sep 16, 2013	25.37	25.53	25.30	25.43
1853	NASDAQ	VLYPP	Fri, Sep 13, 2013	25.50	25.54	25.48	25.54
1852	NASDAQ	VLYPP	Thu, Sep 12, 2013	25.40	25.46	25.32	25.46
1851	NASDAQ	VLYPP	Wed, Sep 11, 2013	25.40	25.40	25.31	25.39
1850	NASDAQ	VLYPP	Tue, Sep 10, 2013	25.30	25.40	25.30	25.36
1849	NASDAQ	VLYPP	Mon, Sep 9, 2013	25.30	25.38	25.30	25.35
1848	NASDAQ	VLYPP	Fri, Sep 6, 2013	25.35	25.38	25.33	25.38
1847	NASDAQ	VLYPP	Thu, Sep 5, 2013	25.30	25.35	25.30	25.35
1846	NASDAQ	VLYPP	Wed, Sep 4, 2013	25.32	25.32	25.30	25.30
1845	NASDAQ	VLYPP	Tue, Sep 3, 2013	25.40	25.40	25.30	25.35
1844	NASDAQ	VLYPP	Fri, Aug 30, 2013	25.30	25.40	25.30	25.40
1843	NASDAQ	VLYPP	Thu, Aug 29, 2013	25.40	25.40	25.11	25.29
1842	NASDAQ	VLYPP	Wed, Aug 28, 2013	25.52	25.65	25.50	25.61
1841	NASDAQ	VLYPP	Tue, Aug 27, 2013	25.84	25.90	25.76	25.76
1840	NASDAQ	VLYPP	Mon, Aug 26, 2013	25.89	25.89	25.61	25.64
1839	NASDAQ	VLYPP	Fri, Aug 23, 2013	25.75	25.77	25.74	25.77
1838	NASDAQ	VLYPP	Thu, Aug 22, 2013	25.54	25.60	25.50	25.60
1837	NASDAQ	VLYPP	Wed, Aug 21, 2013	25.52	25.75	25.52	25.55
1836	NASDAQ	VLYPP	Tue, Aug 20, 2013	25.51	25.69	25.51	25.69
1835	NASDAQ	VLYPP	Mon, Aug 19, 2013	25.52	25.69	25.50	25.50
1834	NASDAQ	VLYPP	Fri, Aug 16, 2013	25.51	25.66	25.51	25.66
1833	NASDAQ	VLYPP	Thu, Aug 15, 2013	25.74	25.75	25.50	25.51
1832	NASDAQ	VLYPP	Wed, Aug 14, 2013	25.63	25.64	25.63	25.63
1831	NASDAQ	VLYPP	Tue, Aug 13, 2013	25.67	25.77	25.61	25.61
1830	NASDAQ	VLYPP	Mon, Aug 12, 2013	25.68	25.89	25.65	25.89
1829	NASDAQ	VLYPP	Thu, Aug 8, 2013	25.65	25.68	25.65	25.68
1828	NASDAQ	VLYPP	Wed, Aug 7, 2013	25.67	25.70	25.65	25.70
1827	NASDAQ	VLYPP	Tue, Aug 6, 2013	25.65	25.75	25.65	25.75
1826	NASDAQ	VLYPP	Mon, Aug 5, 2013	25.62	25.62	25.62	25.62
1825	NASDAQ	VLYPP	Fri, Aug 2, 2013	25.54	25.83	25.54	25.58
1824	NASDAQ	VLYPP	Thu, Aug 1, 2013	25.50	25.65	25.50	25.53
1823	NASDAQ	VLYPP	Wed, Jul 31, 2013	25.70	25.70	25.57	25.65
1822	NASDAQ	VLYPP	Tue, Jul 30, 2013	25.50	25.59	25.45	25.59
1821	NASDAQ	VLYPP	Mon, Jul 29, 2013	25.54	25.54	25.41	25.48
1820	NASDAQ	VLYPP	Fri, Jul 26, 2013	25.54	25.55	25.41	25.55
1819	NASDAQ	VLYPP	Thu, Jul 25, 2013	25.45	25.56	25.42	25.56
1818	NASDAQ	VLYPP	Wed, Jul 24, 2013	25.37	25.41	25.37	25.41
1817	NASDAQ	VLYPP	Tue, Jul 23, 2013	25.46	25.47	25.37	25.37
1816	NASDAQ	VLYPP	Mon, Jul 22, 2013	25.37	25.40	25.35	25.35
1815	NASDAQ	VLYPP	Fri, Jul 19, 2013	25.45	25.45	25.37	25.45
1814	NASDAQ	VLYPP	Thu, Jul 18, 2013	25.40	25.40	25.40	25.40
1813	NASDAQ	VLYPP	Wed, Jul 17, 2013	25.38	25.43	25.36	25.43
1812	NASDAQ	VLYPP	Tue, Jul 16, 2013	25.45	25.45	25.36	25.44
1811	NASDAQ	VLYPP	Mon, Jul 15, 2013	25.40	25.40	25.34	25.40
1810	NASDAQ	VLYPP	Fri, Jul 12, 2013	25.36	25.40	25.32	25.33
1809	NASDAQ	VLYPP	Thu, Jul 11, 2013	25.33	25.46	25.32	25.46
1808	NASDAQ	VLYPP	Wed, Jul 10, 2013	25.45	25.45	25.32	25.35
1807	NASDAQ	VLYPP	Tue, Jul 9, 2013	25.37	25.40	25.30	25.30
1806	NASDAQ	VLYPP	Mon, Jul 8, 2013	25.35	25.45	25.35	25.37
1805	NASDAQ	VLYPP	Fri, Jul 5, 2013	25.41	25.50	25.30	25.46
1804	NASDAQ	VLYPP	Wed, Jul 3, 2013	25.41	25.41	25.41	25.41
1803	NASDAQ	VLYPP	Tue, Jul 2, 2013	25.36	25.44	25.36	25.41
1802	NASDAQ	VLYPP	Mon, Jul 1, 2013	25.56	25.56	25.33	25.55
1801	NASDAQ	VLYPP	Thu, Jun 27, 2013	25.56	25.58	25.40	25.56
1800	NASDAQ	VLYPP	Wed, Jun 26, 2013	25.40	25.40	25.40	25.40
1799	NASDAQ	VLYPP	Tue, Jun 25, 2013	25.50	25.62	25.30	25.41
1798	NASDAQ	VLYPP	Mon, Jun 24, 2013	25.30	25.55	25.30	25.45
1797	NASDAQ	VLYPP	Fri, Jun 21, 2013	25.38	25.40	25.38	25.40
1796	NASDAQ	VLYPP	Thu, Jun 20, 2013	25.42	25.42	25.25	25.29
1795	NASDAQ	VLYPP	Wed, Jun 19, 2013	25.43	25.43	25.40	25.40
1794	NASDAQ	VLYPP	Tue, Jun 18, 2013	25.64	25.65	25.41	25.41
1793	NASDAQ	VLYPP	Mon, Jun 17, 2013	25.65	25.67	25.50	25.50
1792	NASDAQ	VLYPP	Fri, Jun 14, 2013	25.40	25.40	25.40	25.40
1791	NASDAQ	VLYPP	Thu, Jun 13, 2013	25.42	25.50	25.40	25.41
1790	NASDAQ	VLYPP	Wed, Jun 12, 2013	25.64	25.64	25.45	25.45
1789	NASDAQ	VLYPP	Tue, Jun 11, 2013	25.70	25.70	25.45	25.45
1788	NASDAQ	VLYPP	Mon, Jun 10, 2013	25.46	25.52	25.45	25.45
1787	NASDAQ	VLYPP	Fri, Jun 7, 2013	25.50	25.50	25.50	25.50
1786	NASDAQ	VLYPP	Thu, Jun 6, 2013	25.53	25.75	25.41	25.45
1785	NASDAQ	VLYPP	Wed, Jun 5, 2013	25.55	25.55	25.41	25.41
1784	NASDAQ	VLYPP	Tue, Jun 4, 2013	25.54	25.54	25.54	25.54
1783	NASDAQ	VLYPP	Mon, Jun 3, 2013	25.55	25.55	25.40	25.41
1782	NASDAQ	VLYPP	Fri, May 31, 2013	25.40	25.55	25.40	25.55
1781	NASDAQ	VLYPP	Thu, May 30, 2013	25.40	25.60	25.40	25.60
1780	NASDAQ	VLYPP	Wed, May 29, 2013	25.34	25.60	25.34	25.40
1779	NASDAQ	VLYPP	Tue, May 28, 2013	25.65	25.75	25.65	25.74
1778	NASDAQ	VLYPP	Fri, May 24, 2013	25.62	25.62	25.55	25.62
1777	NASDAQ	VLYPP	Thu, May 23, 2013	25.67	25.75	25.51	25.55
1776	NASDAQ	VLYPP	Wed, May 22, 2013	25.70	25.70	25.69	25.69
1775	NASDAQ	VLYPP	Tue, May 21, 2013	25.82	25.82	25.67	25.67
1774	NASDAQ	VLYPP	Mon, May 20, 2013	25.83	25.83	25.66	25.75
1773	NASDAQ	VLYPP	Fri, May 17, 2013	25.66	25.75	25.66	25.74
1772	NASDAQ	VLYPP	Thu, May 16, 2013	25.94	25.94	25.66	25.69
1771	NASDAQ	VLYPP	Wed, May 15, 2013	25.75	25.77	25.74	25.75
1770	NASDAQ	VLYPP	Tue, May 14, 2013	25.75	25.75	25.74	25.74
1769	NASDAQ	VLYPP	Mon, May 13, 2013	25.75	25.75	25.70	25.75
1768	NASDAQ	VLYPP	Fri, May 10, 2013	25.66	25.68	25.64	25.67
1767	NASDAQ	VLYPP	Thu, May 9, 2013	25.79	25.79	25.67	25.73
1766	NASDAQ	VLYPP	Wed, May 8, 2013	25.79	25.79	25.77	25.78
1765	NASDAQ	VLYPP	Tue, May 7, 2013	25.65	25.70	25.65	25.70
1764	NASDAQ	VLYPP	Mon, May 6, 2013	25.66	25.66	25.63	25.65
1763	NASDAQ	VLYPP	Fri, May 3, 2013	25.75	25.82	25.66	25.66
1762	NASDAQ	VLYPP	Thu, May 2, 2013	25.60	25.64	25.60	25.64
1761	NASDAQ	VLYPP	Wed, May 1, 2013	25.67	25.67	25.61	25.61
1760	NASDAQ	VLYPP	Tue, Apr 30, 2013	25.67	25.67	25.55	25.55
1759	NASDAQ	VLYPP	Mon, Apr 29, 2013	25.52	25.63	25.51	25.63
1758	NASDAQ	VLYPP	Fri, Apr 26, 2013	25.63	25.63	25.53	25.54
1757	NASDAQ	VLYPP	Thu, Apr 25, 2013	25.50	25.65	25.50	25.62
1756	NASDAQ	VLYPP	Wed, Apr 24, 2013	25.51	25.51	25.45	25.51
1755	NASDAQ	VLYPP	Tue, Apr 23, 2013	25.63	25.65	25.50	25.65
1754	NASDAQ	VLYPP	Mon, Apr 22, 2013	25.49	25.62	25.49	25.60
1753	NASDAQ	VLYPP	Fri, Apr 19, 2013	25.44	25.49	25.44	25.49
1752	NASDAQ	VLYPP	Thu, Apr 18, 2013	25.45	25.52	25.31	25.41
1751	NASDAQ	VLYPP	Wed, Apr 17, 2013	25.59	25.59	25.43	25.45
1750	NASDAQ	VLYPP	Tue, Apr 16, 2013	25.63	25.64	25.50	25.50
1749	NASDAQ	VLYPP	Mon, Apr 15, 2013	25.65	25.65	25.54	25.54
1748	NASDAQ	VLYPP	Fri, Apr 12, 2013	25.55	25.55	25.55	25.55
1747	NASDAQ	VLYPP	Thu, Apr 11, 2013	25.55	25.60	25.50	25.60
1746	NASDAQ	VLYPP	Wed, Apr 10, 2013	25.55	25.55	25.51	25.51
1745	NASDAQ	VLYPP	Tue, Apr 9, 2013	25.55	25.65	25.55	25.55
1744	NASDAQ	VLYPP	Mon, Apr 8, 2013	25.60	25.65	25.55	25.60
1743	NASDAQ	VLYPP	Thu, Apr 4, 2013	25.65	25.65	25.55	25.55
1742	NASDAQ	VLYPP	Wed, Apr 3, 2013	25.51	25.67	25.43	25.57
1741	NASDAQ	VLYPP	Tue, Apr 2, 2013	25.54	25.68	25.54	25.65
1740	NASDAQ	VLYPP	Mon, Apr 1, 2013	25.52	25.55	25.52	25.54
1739	NASDAQ	VLYPP	Thu, Mar 28, 2013	25.61	25.61	25.52	25.52
1738	NASDAQ	VLYPP	Wed, Mar 27, 2013	25.55	25.55	25.47	25.47
1737	NASDAQ	VLYPP	Tue, Mar 26, 2013	25.45	25.66	25.45	25.47
1736	NASDAQ	VLYPP	Mon, Mar 25, 2013	25.50	25.50	25.45	25.45
1735	NASDAQ	VLYPP	Fri, Mar 22, 2013	25.60	25.60	25.45	25.50
1734	NASDAQ	VLYPP	Thu, Mar 21, 2013	25.50	25.52	25.50	25.52
1733	NASDAQ	VLYPP	Wed, Mar 20, 2013	25.65	25.65	25.50	25.50
1732	NASDAQ	VLYPP	Tue, Mar 19, 2013	25.62	25.75	25.18	25.60
1731	NASDAQ	VLYPP	Mon, Mar 18, 2013	26.01	26.01	25.70	25.70
1730	NASDAQ	VLYPP	Fri, Mar 15, 2013	25.79	25.79	25.58	25.58
1729	NASDAQ	VLYPP	Thu, Mar 14, 2013	25.61	25.69	25.52	25.58
1728	NASDAQ	VLYPP	Wed, Mar 13, 2013	25.75	25.75	25.47	25.51
1727	NASDAQ	VLYPP	Tue, Mar 12, 2013	25.70	25.89	25.70	25.75
1726	NASDAQ	VLYPP	Mon, Mar 11, 2013	25.75	25.75	25.57	25.61
1725	NASDAQ	VLYPP	Fri, Mar 8, 2013	25.99	25.99	25.60	25.75
1724	NASDAQ	VLYPP	Wed, Mar 6, 2013	26.00	26.00	26.00	26.00
1723	NASDAQ	VLYPP	Tue, Mar 5, 2013	25.56	25.67	25.56	25.60
1722	NASDAQ	VLYPP	Mon, Mar 4, 2013	25.70	25.70	25.54	25.54
1721	NASDAQ	VLYPP	Fri, Mar 1, 2013	25.58	26.17	25.51	25.78
1720	NASDAQ	VLYPP	Thu, Feb 28, 2013	25.50	25.51	25.50	25.50
1719	NASDAQ	VLYPP	Wed, Feb 27, 2013	25.47	25.60	25.47	25.55
1718	NASDAQ	VLYPP	Tue, Feb 26, 2013	25.70	26.20	25.70	25.79
1717	NASDAQ	VLYPP	Mon, Feb 25, 2013	25.98	25.98	25.90	25.90
1716	NASDAQ	VLYPP	Fri, Feb 22, 2013	25.94	25.98	25.90	25.90
1715	NASDAQ	VLYPP	Thu, Feb 21, 2013	26.18	26.18	25.77	25.90
1714	NASDAQ	VLYPP	Wed, Feb 20, 2013	25.77	25.99	25.77	25.99
1713	NASDAQ	VLYPP	Tue, Feb 19, 2013	26.13	26.14	25.87	26.00
1712	NASDAQ	VLYPP	Fri, Feb 15, 2013	26.00	26.09	25.77	26.08
1711	NASDAQ	VLYPP	Thu, Feb 14, 2013	25.49	25.86	25.46	25.86
1710	NASDAQ	VLYPP	Wed, Feb 13, 2013	25.53	25.58	25.46	25.46
1709	NASDAQ	VLYPP	Tue, Feb 12, 2013	25.53	25.77	25.53	25.76
1708	NASDAQ	VLYPP	Mon, Feb 11, 2013	25.53	25.56	25.51	25.53
1707	NASDAQ	VLYPP	Fri, Feb 1, 2013	25.66	25.66	25.60	25.65
1706	NASDAQ	VLYPP	Thu, Jan 31, 2013	25.70	25.80	25.63	25.70
1705	NASDAQ	VLYPP	Wed, Jan 30, 2013	25.60	25.78	25.60	25.63
1704	NASDAQ	VLYPP	Tue, Jan 29, 2013	25.63	25.69	25.61	25.68
1703	NASDAQ	VLYPP	Mon, Jan 28, 2013	25.79	25.79	25.60	25.60
1702	NASDAQ	VLYPP	Thu, Jan 24, 2013	25.60	25.65	25.60	25.60
1701	NASDAQ	VLYPP	Wed, Jan 23, 2013	25.61	25.65	25.60	25.61
1700	NASDAQ	VLYPP	Tue, Jan 22, 2013	25.61	25.62	25.61	25.61
1699	NASDAQ	VLYPP	Fri, Jan 18, 2013	25.61	25.67	25.60	25.62
1698	NASDAQ	VLYPP	Thu, Jan 17, 2013	25.78	25.79	25.73	25.79
1697	NASDAQ	VLYPP	Wed, Jan 16, 2013	25.77	25.79	25.61	25.61
1696	NASDAQ	VLYPP	Tue, Jan 15, 2013	25.77	25.80	25.60	25.80
1695	NASDAQ	VLYPP	Mon, Jan 14, 2013	25.33	25.76	25.33	25.60
1694	NASDAQ	VLYPP	Fri, Jan 11, 2013	25.61	25.64	25.60	25.60
1693	NASDAQ	VLYPP	Thu, Jan 10, 2013	25.80	25.80	25.60	25.80
1692	NASDAQ	VLYPP	Tue, Jan 8, 2013	25.64	25.64	25.30	25.60
1691	NASDAQ	VLYPP	Mon, Jan 7, 2013	25.61	25.61	25.61	25.61
1690	NASDAQ	VLYPP	Fri, Jan 4, 2013	25.19	25.60	25.19	25.60
1689	NASDAQ	VLYPP	Thu, Jan 3, 2013	25.29	25.40	25.29	25.40
1688	NASDAQ	VLYPP	Wed, Jan 2, 2013	25.17	25.29	25.17	25.26
1687	NASDAQ	VLYPP	Mon, Dec 31, 2012	25.14	25.21	25.14	25.15
1686	NASDAQ	VLYPP	Fri, Dec 28, 2012	25.20	25.20	25.17	25.18
1685	NASDAQ	VLYPP	Thu, Dec 27, 2012	25.19	25.19	25.18	25.18
1684	NASDAQ	VLYPP	Wed, Dec 26, 2012	25.15	25.33	25.15	25.18
1683	NASDAQ	VLYPP	Mon, Dec 24, 2012	25.17	25.37	25.12	25.14
1682	NASDAQ	VLYPP	Fri, Dec 21, 2012	25.35	25.35	25.16	25.16
1681	NASDAQ	VLYPP	Thu, Dec 20, 2012	25.35	25.50	25.35	25.35
1680	NASDAQ	VLYPP	Wed, Dec 19, 2012	25.50	25.50	25.35	25.35
1679	NASDAQ	VLYPP	Tue, Dec 18, 2012	25.52	25.65	25.36	25.48
1678	NASDAQ	VLYPP	Mon, Dec 17, 2012	25.66	25.70	25.35	25.38
1677	NASDAQ	VLYPP	Fri, Dec 14, 2012	25.50	25.55	25.41	25.41
1676	NASDAQ	VLYPP	Thu, Dec 13, 2012	25.64	25.64	25.41	25.52
1675	NASDAQ	VLYPP	Wed, Dec 12, 2012	25.56	25.62	25.38	25.62
1674	NASDAQ	VLYPP	Tue, Dec 11, 2012	25.35	25.59	25.34	25.36
1673	NASDAQ	VLYPP	Mon, Dec 10, 2012	25.50	25.50	25.50	25.50
1672	NASDAQ	VLYPP	Fri, Dec 7, 2012	25.50	25.65	25.50	25.65
1671	NASDAQ	VLYPP	Thu, Dec 6, 2012	25.35	25.64	25.35	25.64
1670	NASDAQ	VLYPP	Wed, Dec 5, 2012	25.60	25.60	24.90	25.35
1669	NASDAQ	VLYPP	Tue, Dec 4, 2012	25.61	25.70	25.61	25.62
1668	NASDAQ	VLYPP	Mon, Dec 3, 2012	25.57	25.59	25.57	25.59
1667	NASDAQ	VLYPP	Fri, Nov 30, 2012	25.84	25.85	25.51	25.75
1666	NASDAQ	VLYPP	Thu, Nov 29, 2012	25.60	25.67	25.60	25.67
1665	NASDAQ	VLYPP	Wed, Nov 28, 2012	25.50	25.74	25.50	25.62
1664	NASDAQ	VLYPP	Tue, Nov 27, 2012	25.73	25.73	25.72	25.72
1663	NASDAQ	VLYPP	Mon, Nov 26, 2012	25.85	25.85	25.66	25.76
1662	NASDAQ	VLYPP	Fri, Nov 23, 2012	25.83	25.83	25.83	25.83
1661	NASDAQ	VLYPP	Tue, Nov 20, 2012	25.82	25.85	25.82	25.83
1660	NASDAQ	VLYPP	Mon, Nov 19, 2012	25.60	25.62	25.60	25.60
1659	NASDAQ	VLYPP	Fri, Nov 16, 2012	25.60	25.85	25.44	25.52
1658	NASDAQ	VLYPP	Thu, Nov 15, 2012	25.50	25.58	25.44	25.44
1657	NASDAQ	VLYPP	Wed, Nov 14, 2012	25.70	25.75	25.50	25.50
1656	NASDAQ	VLYPP	Tue, Nov 13, 2012	25.85	25.85	25.70	25.70
1655	NASDAQ	VLYPP	Mon, Nov 12, 2012	25.66	25.70	25.66	25.70
1654	NASDAQ	VLYPP	Fri, Nov 9, 2012	25.85	25.95	25.85	25.85
1653	NASDAQ	VLYPP	Thu, Nov 8, 2012	25.92	25.92	25.86	25.86
1652	NASDAQ	VLYPP	Wed, Nov 7, 2012	25.63	25.85	25.63	25.85
1651	NASDAQ	VLYPP	Tue, Nov 6, 2012	25.82	25.83	25.62	25.65
1650	NASDAQ	VLYPP	Mon, Nov 5, 2012	25.73	25.73	25.62	25.62
1649	NASDAQ	VLYPP	Fri, Nov 2, 2012	25.73	25.90	25.73	25.78
1648	NASDAQ	VLYPP	Thu, Nov 1, 2012	25.65	25.68	25.65	25.68
1647	NASDAQ	VLYPP	Wed, Oct 31, 2012	25.68	25.94	25.68	25.94
1646	NASDAQ	VLYPP	Thu, Oct 25, 2012	25.82	25.83	25.82	25.83
1645	NASDAQ	VLYPP	Wed, Oct 24, 2012	25.62	25.85	25.55	25.83
1644	NASDAQ	VLYPP	Tue, Oct 23, 2012	25.53	25.60	25.50	25.52
1643	NASDAQ	VLYPP	Mon, Oct 22, 2012	25.62	25.62	25.55	25.55
1642	NASDAQ	VLYPP	Fri, Oct 19, 2012	25.50	25.76	25.48	25.49
1641	NASDAQ	VLYPP	Thu, Oct 18, 2012	25.55	25.55	25.50	25.50
1640	NASDAQ	VLYPP	Tue, Oct 16, 2012	25.65	25.68	25.65	25.68
1639	NASDAQ	VLYPP	Mon, Oct 15, 2012	25.55	25.67	25.46	25.48
1638	NASDAQ	VLYPP	Fri, Oct 12, 2012	25.58	25.95	25.53	25.54
1637	NASDAQ	VLYPP	Thu, Oct 11, 2012	25.88	25.88	25.88	25.88
1636	NASDAQ	VLYPP	Wed, Oct 10, 2012	25.90	25.94	25.89	25.90
1635	NASDAQ	VLYPP	Tue, Oct 9, 2012	25.50	25.50	25.50	25.50
1634	NASDAQ	VLYPP	Fri, Oct 5, 2012	25.45	25.80	25.45	25.77
1633	NASDAQ	VLYPP	Thu, Oct 4, 2012	25.49	25.49	25.49	25.49
1632	NASDAQ	VLYPP	Wed, Oct 3, 2012	25.50	25.53	25.41	25.41
1631	NASDAQ	VLYPP	Mon, Oct 1, 2012	25.66	25.66	25.42	25.42
1630	NASDAQ	VLYPP	Fri, Sep 28, 2012	25.52	25.52	25.51	25.51
1629	NASDAQ	VLYPP	Thu, Sep 27, 2012	25.44	25.59	25.44	25.46
1628	NASDAQ	VLYPP	Wed, Sep 26, 2012	25.55	25.66	25.43	25.66
1627	NASDAQ	VLYPP	Tue, Sep 25, 2012	25.60	25.60	25.55	25.55
1626	NASDAQ	VLYPP	Mon, Sep 24, 2012	25.50	25.50	25.50	25.50
1625	NASDAQ	VLYPP	Fri, Sep 21, 2012	25.55	25.55	25.50	25.55
1624	NASDAQ	VLYPP	Thu, Sep 20, 2012	25.50	25.50	25.50	25.50
1623	NASDAQ	VLYPP	Wed, Sep 19, 2012	25.55	25.55	25.50	25.50
1622	NASDAQ	VLYPP	Tue, Sep 18, 2012	25.54	25.55	25.45	25.55
1621	NASDAQ	VLYPP	Mon, Sep 17, 2012	25.50	25.50	25.40	25.40
1620	NASDAQ	VLYPP	Fri, Sep 14, 2012	25.40	25.53	25.40	25.41
1619	NASDAQ	VLYPP	Thu, Sep 13, 2012	25.49	25.49	25.41	25.41
1618	NASDAQ	VLYPP	Wed, Sep 12, 2012	25.49	25.51	25.38	25.40
1617	NASDAQ	VLYPP	Tue, Sep 11, 2012	25.63	25.63	25.39	25.41
1616	NASDAQ	VLYPP	Mon, Sep 10, 2012	25.60	25.60	25.45	25.46
1615	NASDAQ	VLYPP	Fri, Sep 7, 2012	25.69	25.69	25.69	25.69
1614	NASDAQ	VLYPP	Thu, Sep 6, 2012	25.42	25.55	25.42	25.46
1613	NASDAQ	VLYPP	Wed, Sep 5, 2012	25.50	25.56	25.50	25.50
1612	NASDAQ	VLYPP	Tue, Sep 4, 2012	25.50	25.50	25.41	25.50
1611	NASDAQ	VLYPP	Fri, Aug 31, 2012	25.42	25.50	25.35	25.50
1610	NASDAQ	VLYPP	Thu, Aug 30, 2012	25.40	25.50	25.37	25.42
1609	NASDAQ	VLYPP	Wed, Aug 29, 2012	25.40	25.40	25.40	25.40
1608	NASDAQ	VLYPP	Tue, Aug 28, 2012	25.81	25.96	25.74	25.80
1607	NASDAQ	VLYPP	Mon, Aug 27, 2012	25.82	25.90	25.75	25.89
1606	NASDAQ	VLYPP	Thu, Aug 23, 2012	25.97	25.97	25.83	25.83
1605	NASDAQ	VLYPP	Wed, Aug 22, 2012	25.80	25.95	25.66	25.80
1604	NASDAQ	VLYPP	Tue, Aug 21, 2012	25.90	25.90	25.61	25.80
1603	NASDAQ	VLYPP	Mon, Aug 20, 2012	25.82	25.98	25.82	25.98
1602	NASDAQ	VLYPP	Fri, Aug 17, 2012	25.80	25.80	25.80	25.80
1601	NASDAQ	VLYPP	Thu, Aug 16, 2012	25.73	25.97	25.73	25.88
1600	NASDAQ	VLYPP	Wed, Aug 15, 2012	26.00	26.00	25.63	25.63
1599	NASDAQ	VLYPP	Tue, Aug 14, 2012	26.05	26.07	25.89	25.89
1598	NASDAQ	VLYPP	Mon, Aug 13, 2012	26.00	26.00	25.94	26.00
1597	NASDAQ	VLYPP	Fri, Aug 10, 2012	25.90	25.90	25.90	25.90
1596	NASDAQ	VLYPP	Thu, Aug 9, 2012	25.87	25.87	25.87	25.87
1595	NASDAQ	VLYPP	Wed, Aug 8, 2012	25.97	26.10	25.83	26.10
1594	NASDAQ	VLYPP	Mon, Aug 6, 2012	25.89	25.99	25.72	25.98
1593	NASDAQ	VLYPP	Fri, Aug 3, 2012	25.63	26.03	25.63	25.69
1592	NASDAQ	VLYPP	Thu, Aug 2, 2012	25.64	25.78	25.61	25.61
1591	NASDAQ	VLYPP	Wed, Aug 1, 2012	25.63	25.70	25.63	25.64
1590	NASDAQ	VLYPP	Tue, Jul 31, 2012	25.80	25.80	25.60	25.65
1589	NASDAQ	VLYPP	Mon, Jul 30, 2012	25.90	25.90	25.77	25.77
1588	NASDAQ	VLYPP	Fri, Jul 27, 2012	25.99	25.99	25.75	25.75
1587	NASDAQ	VLYPP	Thu, Jul 26, 2012	25.76	25.92	25.76	25.78
1586	NASDAQ	VLYPP	Wed, Jul 25, 2012	25.83	25.83	25.60	25.74
1585	NASDAQ	VLYPP	Tue, Jul 24, 2012	25.98	26.00	25.98	25.98
1584	NASDAQ	VLYPP	Mon, Jul 23, 2012	25.80	25.98	25.79	25.98
1583	NASDAQ	VLYPP	Fri, Jul 20, 2012	25.97	25.97	25.79	25.79
1582	NASDAQ	VLYPP	Thu, Jul 19, 2012	25.96	25.96	25.74	25.89
1581	NASDAQ	VLYPP	Wed, Jul 18, 2012	25.85	25.85	25.85	25.85
1580	NASDAQ	VLYPP	Tue, Jul 17, 2012	25.74	25.77	25.73	25.77
1579	NASDAQ	VLYPP	Mon, Jul 16, 2012	25.72	25.73	25.72	25.73
1578	NASDAQ	VLYPP	Fri, Jul 13, 2012	25.70	25.70	25.70	25.70
1577	NASDAQ	VLYPP	Thu, Jul 12, 2012	25.62	25.70	25.62	25.70
1576	NASDAQ	VLYPP	Wed, Jul 11, 2012	25.65	25.65	25.65	25.65
1575	NASDAQ	VLYPP	Mon, Jul 9, 2012	25.66	25.66	25.60	25.60
1574	NASDAQ	VLYPP	Fri, Jul 6, 2012	25.70	25.70	25.70	25.70
1573	NASDAQ	VLYPP	Thu, Jul 5, 2012	25.97	25.97	25.47	25.60
1572	NASDAQ	VLYPP	Tue, Jul 3, 2012	25.85	25.86	25.75	25.84
1571	NASDAQ	VLYPP	Mon, Jul 2, 2012	25.60	25.64	25.55	25.64
1570	NASDAQ	VLYPP	Fri, Jun 29, 2012	25.61	25.67	25.46	25.50
1569	NASDAQ	VLYPP	Thu, Jun 28, 2012	25.55	25.68	25.55	25.62
1568	NASDAQ	VLYPP	Wed, Jun 27, 2012	25.43	25.43	25.32	25.37
1567	NASDAQ	VLYPP	Tue, Jun 26, 2012	25.40	25.50	25.30	25.30
1566	NASDAQ	VLYPP	Mon, Jun 25, 2012	25.51	25.55	25.50	25.50
1565	NASDAQ	VLYPP	Fri, Jun 22, 2012	25.63	25.75	25.47	25.71
1564	NASDAQ	VLYPP	Thu, Jun 21, 2012	25.73	25.75	25.70	25.75
1563	NASDAQ	VLYPP	Wed, Jun 20, 2012	25.93	25.93	25.67	25.75
1562	NASDAQ	VLYPP	Tue, Jun 19, 2012	25.94	25.95	25.75	25.77
1561	NASDAQ	VLYPP	Mon, Jun 18, 2012	25.89	25.98	25.75	25.75
1560	NASDAQ	VLYPP	Fri, Jun 15, 2012	25.90	25.90	25.75	25.75
1559	NASDAQ	VLYPP	Thu, Jun 14, 2012	25.76	25.79	25.75	25.76
1558	NASDAQ	VLYPP	Wed, Jun 13, 2012	25.80	25.82	25.75	25.79
1557	NASDAQ	VLYPP	Tue, Jun 12, 2012	25.80	25.99	25.77	25.77
1556	NASDAQ	VLYPP	Mon, Jun 11, 2012	25.90	25.90	25.76	25.80
1555	NASDAQ	VLYPP	Fri, Jun 8, 2012	25.80	25.80	25.80	25.80
1554	NASDAQ	VLYPP	Thu, Jun 7, 2012	25.86	25.96	25.79	25.80
1553	NASDAQ	VLYPP	Wed, Jun 6, 2012	25.80	26.00	25.60	26.00
1552	NASDAQ	VLYPP	Tue, Jun 5, 2012	25.76	25.81	25.76	25.81
1551	NASDAQ	VLYPP	Mon, Jun 4, 2012	25.75	26.05	25.73	26.05
1550	NASDAQ	VLYPP	Thu, May 31, 2012	25.67	25.70	25.67	25.70
1549	NASDAQ	VLYPP	Wed, May 30, 2012	25.58	26.24	25.55	26.24
1548	NASDAQ	VLYPP	Tue, May 29, 2012	25.91	26.24	25.91	26.12
1547	NASDAQ	VLYPP	Fri, May 25, 2012	26.00	26.05	25.93	26.05
1546	NASDAQ	VLYPP	Thu, May 24, 2012	26.03	26.08	25.92	25.92
1545	NASDAQ	VLYPP	Wed, May 23, 2012	25.92	26.05	25.92	26.05
1544	NASDAQ	VLYPP	Tue, May 22, 2012	25.89	26.10	25.89	26.10
1543	NASDAQ	VLYPP	Mon, May 21, 2012	26.00	26.10	26.00	26.00
1542	NASDAQ	VLYPP	Fri, May 18, 2012	25.60	26.35	25.60	26.10
1541	NASDAQ	VLYPP	Thu, May 17, 2012	25.83	25.85	25.78	25.85
1540	NASDAQ	VLYPP	Wed, May 16, 2012	25.98	25.98	25.78	25.79
1539	NASDAQ	VLYPP	Tue, May 15, 2012	25.87	25.87	25.82	25.82
1538	NASDAQ	VLYPP	Mon, May 14, 2012	25.84	25.94	25.77	25.77
1537	NASDAQ	VLYPP	Fri, May 11, 2012	25.94	26.07	25.80	25.80
1536	NASDAQ	VLYPP	Thu, May 10, 2012	25.78	25.85	25.78	25.80
1535	NASDAQ	VLYPP	Wed, May 9, 2012	25.89	25.91	25.79	25.80
1534	NASDAQ	VLYPP	Tue, May 8, 2012	25.81	25.82	25.75	25.75
1533	NASDAQ	VLYPP	Mon, May 7, 2012	25.77	25.81	25.75	25.75
1532	NASDAQ	VLYPP	Fri, May 4, 2012	25.90	26.05	25.72	25.77
1531	NASDAQ	VLYPP	Thu, May 3, 2012	26.02	26.02	25.84	25.90
1530	NASDAQ	VLYPP	Wed, May 2, 2012	25.74	26.29	25.72	26.02
1529	NASDAQ	VLYPP	Tue, May 1, 2012	25.78	25.86	25.76	25.86
1528	NASDAQ	VLYPP	Mon, Apr 30, 2012	25.95	25.95	25.82	25.82
1527	NASDAQ	VLYPP	Fri, Apr 27, 2012	26.02	26.03	25.83	25.83
1526	NASDAQ	VLYPP	Thu, Apr 26, 2012	25.71	25.76	25.71	25.76
1525	NASDAQ	VLYPP	Wed, Apr 25, 2012	25.83	26.07	25.77	25.83
1524	NASDAQ	VLYPP	Tue, Apr 24, 2012	25.65	25.65	25.55	25.60
1523	NASDAQ	VLYPP	Mon, Apr 23, 2012	25.73	25.73	25.69	25.69
1522	NASDAQ	VLYPP	Fri, Apr 20, 2012	25.81	25.81	25.72	25.72
1521	NASDAQ	VLYPP	Thu, Apr 19, 2012	25.82	25.82	25.82	25.82
1520	NASDAQ	VLYPP	Tue, Apr 17, 2012	25.80	25.81	25.75	25.75
1519	NASDAQ	VLYPP	Mon, Apr 16, 2012	25.70	26.12	25.70	25.75
1518	NASDAQ	VLYPP	Fri, Apr 13, 2012	25.80	25.80	25.80	25.80
1517	NASDAQ	VLYPP	Thu, Apr 12, 2012	26.00	26.00	25.75	25.75
1516	NASDAQ	VLYPP	Wed, Apr 11, 2012	26.07	26.21	25.78	25.78
1515	NASDAQ	VLYPP	Tue, Apr 10, 2012	25.76	26.05	25.75	26.05
1514	NASDAQ	VLYPP	Mon, Apr 9, 2012	25.75	25.78	25.75	25.75
1513	NASDAQ	VLYPP	Thu, Apr 5, 2012	25.71	25.75	25.70	25.71
1512	NASDAQ	VLYPP	Wed, Apr 4, 2012	25.68	25.83	25.66	25.82
1511	NASDAQ	VLYPP	Tue, Apr 3, 2012	25.80	25.80	25.68	25.68
1510	NASDAQ	VLYPP	Mon, Apr 2, 2012	25.87	25.87	25.85	25.85
1509	NASDAQ	VLYPP	Fri, Mar 30, 2012	25.98	26.03	25.80	25.80
1508	NASDAQ	VLYPP	Thu, Mar 29, 2012	25.80	25.80	25.80	25.80
1507	NASDAQ	VLYPP	Wed, Mar 28, 2012	25.75	25.75	25.75	25.75
1506	NASDAQ	VLYPP	Tue, Mar 27, 2012	25.66	25.75	25.65	25.75
1505	NASDAQ	VLYPP	Mon, Mar 26, 2012	25.65	25.80	25.65	25.80
1504	NASDAQ	VLYPP	Fri, Mar 23, 2012	25.70	25.90	25.60	25.60
1503	NASDAQ	VLYPP	Thu, Mar 22, 2012	25.65	25.66	25.65	25.66
1502	NASDAQ	VLYPP	Wed, Mar 21, 2012	25.76	25.80	25.65	25.65
1501	NASDAQ	VLYPP	Tue, Mar 20, 2012	25.87	25.91	25.75	25.75
1500	NASDAQ	VLYPP	Mon, Mar 19, 2012	25.85	25.86	25.80	25.80
1499	NASDAQ	VLYPP	Fri, Mar 16, 2012	25.88	25.91	25.80	25.88
1498	NASDAQ	VLYPP	Thu, Mar 15, 2012	25.87	25.87	25.87	25.87
1497	NASDAQ	VLYPP	Wed, Mar 14, 2012	25.84	25.84	25.66	25.75
1496	NASDAQ	VLYPP	Tue, Mar 13, 2012	26.00	26.00	25.80	25.81
1495	NASDAQ	VLYPP	Mon, Mar 12, 2012	26.01	26.01	25.88	25.88
1494	NASDAQ	VLYPP	Fri, Mar 9, 2012	25.80	25.80	25.80	25.80
1493	NASDAQ	VLYPP	Thu, Mar 8, 2012	25.71	26.05	25.71	25.77
1492	NASDAQ	VLYPP	Wed, Mar 7, 2012	25.70	25.89	25.70	25.85
1491	NASDAQ	VLYPP	Tue, Mar 6, 2012	25.71	26.09	25.70	25.70
1490	NASDAQ	VLYPP	Mon, Mar 5, 2012	25.63	25.96	25.62	25.62
1489	NASDAQ	VLYPP	Fri, Mar 2, 2012	25.63	25.87	25.63	25.87
1488	NASDAQ	VLYPP	Thu, Mar 1, 2012	25.69	25.69	25.69	25.69
1487	NASDAQ	VLYPP	Tue, Feb 28, 2012	25.57	25.81	25.57	25.79
1486	NASDAQ	VLYPP	Mon, Feb 27, 2012	25.82	25.90	25.82	25.90
1485	NASDAQ	VLYPP	Fri, Feb 24, 2012	25.93	25.97	25.82	25.97
1484	NASDAQ	VLYPP	Thu, Feb 23, 2012	25.87	25.99	25.87	25.90
1483	NASDAQ	VLYPP	Wed, Feb 22, 2012	25.86	26.04	25.77	25.87
1482	NASDAQ	VLYPP	Tue, Feb 21, 2012	26.11	26.11	25.75	25.79
1481	NASDAQ	VLYPP	Fri, Feb 17, 2012	25.90	26.08	25.85	25.87
1480	NASDAQ	VLYPP	Thu, Feb 16, 2012	25.90	25.92	25.85	25.90
1479	NASDAQ	VLYPP	Wed, Feb 15, 2012	26.01	26.12	25.90	25.90
1478	NASDAQ	VLYPP	Tue, Feb 14, 2012	25.81	25.90	25.81	25.90
1477	NASDAQ	VLYPP	Mon, Feb 13, 2012	26.00	26.00	25.83	25.83
1476	NASDAQ	VLYPP	Fri, Feb 10, 2012	25.99	26.00	25.90	25.90
1475	NASDAQ	VLYPP	Thu, Feb 9, 2012	25.92	26.15	25.90	25.90
1474	NASDAQ	VLYPP	Wed, Feb 8, 2012	25.93	26.10	25.91	25.91
1473	NASDAQ	VLYPP	Tue, Feb 7, 2012	25.93	25.93	25.85	25.85
1472	NASDAQ	VLYPP	Mon, Feb 6, 2012	25.80	26.12	25.80	26.12
1471	NASDAQ	VLYPP	Fri, Feb 3, 2012	25.85	25.85	25.85	25.85
1470	NASDAQ	VLYPP	Thu, Feb 2, 2012	25.81	25.96	25.78	25.78
1469	NASDAQ	VLYPP	Wed, Feb 1, 2012	25.76	25.90	25.75	25.75
1468	NASDAQ	VLYPP	Tue, Jan 31, 2012	25.82	25.90	25.75	25.86
1467	NASDAQ	VLYPP	Mon, Jan 30, 2012	25.72	25.84	25.72	25.72
1466	NASDAQ	VLYPP	Fri, Jan 27, 2012	25.72	25.72	25.72	25.72
1465	NASDAQ	VLYPP	Thu, Jan 26, 2012	25.68	25.78	25.68	25.72
1464	NASDAQ	VLYPP	Wed, Jan 25, 2012	25.70	25.79	25.65	25.68
1463	NASDAQ	VLYPP	Tue, Jan 24, 2012	25.63	25.64	25.60	25.64
1462	NASDAQ	VLYPP	Mon, Jan 23, 2012	25.62	25.70	25.60	25.62
1461	NASDAQ	VLYPP	Fri, Jan 20, 2012	25.60	25.84	25.60	25.62
1460	NASDAQ	VLYPP	Thu, Jan 19, 2012	25.63	25.70	25.62	25.65
1459	NASDAQ	VLYPP	Wed, Jan 18, 2012	25.55	25.77	25.55	25.65
1458	NASDAQ	VLYPP	Tue, Jan 17, 2012	25.60	25.60	25.52	25.57
1457	NASDAQ	VLYPP	Fri, Jan 13, 2012	25.65	25.65	25.55	25.65
1456	NASDAQ	VLYPP	Thu, Jan 12, 2012	25.67	25.67	25.65	25.65
1455	NASDAQ	VLYPP	Wed, Jan 11, 2012	25.66	25.66	25.65	25.65
1454	NASDAQ	VLYPP	Tue, Jan 10, 2012	25.65	25.80	25.63	25.63
1453	NASDAQ	VLYPP	Mon, Jan 9, 2012	25.63	25.95	25.58	25.83
1452	NASDAQ	VLYPP	Fri, Jan 6, 2012	25.63	25.79	25.62	25.79
1451	NASDAQ	VLYPP	Thu, Jan 5, 2012	25.58	25.66	25.26	25.55
1450	NASDAQ	VLYPP	Wed, Jan 4, 2012	25.78	26.00	25.65	25.65
1449	NASDAQ	VLYPP	Tue, Jan 3, 2012	25.60	25.60	25.50	25.54
1448	NASDAQ	VLYPP	Fri, Dec 30, 2011	25.63	25.63	25.55	25.55
1447	NASDAQ	VLYPP	Thu, Dec 29, 2011	25.71	25.72	25.65	25.65
1446	NASDAQ	VLYPP	Wed, Dec 28, 2011	25.75	25.90	25.53	25.53
1445	NASDAQ	VLYPP	Tue, Dec 27, 2011	25.70	25.85	25.70	25.73
1444	NASDAQ	VLYPP	Fri, Dec 23, 2011	25.60	25.67	25.54	25.54
1443	NASDAQ	VLYPP	Thu, Dec 22, 2011	25.65	25.70	25.62	25.62
1442	NASDAQ	VLYPP	Wed, Dec 21, 2011	25.66	25.70	25.66	25.68
1441	NASDAQ	VLYPP	Tue, Dec 20, 2011	25.62	25.80	25.59	25.66
1440	NASDAQ	VLYPP	Mon, Dec 19, 2011	25.90	25.90	25.61	25.80
1439	NASDAQ	VLYPP	Fri, Dec 16, 2011	26.28	26.28	25.88	26.19
1438	NASDAQ	VLYPP	Thu, Dec 15, 2011	26.30	26.30	25.87	26.10
1437	NASDAQ	VLYPP	Wed, Dec 14, 2011	26.30	26.30	26.12	26.12
1436	NASDAQ	VLYPP	Tue, Dec 13, 2011	26.21	26.30	26.11	26.27
1435	NASDAQ	VLYPP	Mon, Dec 12, 2011	25.75	26.00	25.75	26.00
1434	NASDAQ	VLYPP	Fri, Dec 9, 2011	26.30	26.30	26.30	26.30
1433	NASDAQ	VLYPP	Thu, Dec 8, 2011	26.20	26.50	26.20	26.50
1432	NASDAQ	VLYPP	Wed, Dec 7, 2011	26.20	26.30	26.20	26.30
1431	NASDAQ	VLYPP	Tue, Dec 6, 2011	25.62	26.30	25.62	26.20
1430	NASDAQ	VLYPP	Mon, Dec 5, 2011	25.46	25.60	25.46	25.60
1429	NASDAQ	VLYPP	Fri, Dec 2, 2011	25.69	25.69	25.40	25.50
1428	NASDAQ	VLYPP	Wed, Nov 30, 2011	25.83	26.07	25.35	25.42
1427	NASDAQ	VLYPP	Tue, Nov 29, 2011	25.90	26.05	25.90	26.00
1426	NASDAQ	VLYPP	Mon, Nov 28, 2011	25.65	26.65	25.65	26.29
1425	NASDAQ	VLYPP	Fri, Nov 25, 2011	26.30	26.30	26.00	26.00
1424	NASDAQ	VLYPP	Wed, Nov 23, 2011	26.21	26.30	26.19	26.27
1423	NASDAQ	VLYPP	Tue, Nov 22, 2011	26.40	26.40	26.00	26.30
1422	NASDAQ	VLYPP	Mon, Nov 21, 2011	26.70	26.70	26.29	26.49
1421	NASDAQ	VLYPP	Fri, Nov 18, 2011	26.00	26.77	26.00	26.67
1420	NASDAQ	VLYPP	Wed, Nov 16, 2011	26.17	26.30	26.00	26.30
1419	NASDAQ	VLYPP	Tue, Nov 15, 2011	26.06	26.39	25.85	26.39
1418	NASDAQ	VLYPP	Mon, Nov 14, 2011	25.87	25.87	25.85	25.85
1417	NASDAQ	VLYPP	Fri, Nov 11, 2011	25.88	25.98	25.85	25.85
1416	NASDAQ	VLYPP	Thu, Nov 10, 2011	25.91	25.95	25.91	25.94
1415	NASDAQ	VLYPP	Wed, Nov 9, 2011	25.82	26.11	25.82	25.92
1414	NASDAQ	VLYPP	Tue, Nov 8, 2011	25.83	25.94	25.82	25.93
1413	NASDAQ	VLYPP	Mon, Nov 7, 2011	26.00	26.00	25.80	25.80
1412	NASDAQ	VLYPP	Fri, Nov 4, 2011	25.91	25.91	25.91	25.91
1411	NASDAQ	VLYPP	Thu, Nov 3, 2011	25.85	26.00	25.85	25.89
1410	NASDAQ	VLYPP	Wed, Nov 2, 2011	26.06	26.06	25.91	25.91
1409	NASDAQ	VLYPP	Tue, Nov 1, 2011	25.85	25.90	25.84	25.84
1408	NASDAQ	VLYPP	Mon, Oct 31, 2011	26.05	26.05	25.92	25.92
1407	NASDAQ	VLYPP	Fri, Oct 28, 2011	26.05	26.06	26.05	26.06
1406	NASDAQ	VLYPP	Thu, Oct 27, 2011	25.90	25.95	25.87	25.87
1405	NASDAQ	VLYPP	Tue, Oct 25, 2011	25.82	25.85	25.81	25.85
1404	NASDAQ	VLYPP	Mon, Oct 24, 2011	25.56	25.98	25.56	25.77
1403	NASDAQ	VLYPP	Thu, Oct 20, 2011	25.55	25.55	25.50	25.50
1402	NASDAQ	VLYPP	Wed, Oct 19, 2011	25.89	25.89	25.89	25.89
1401	NASDAQ	VLYPP	Tue, Oct 18, 2011	25.85	25.98	25.85	25.97
1400	NASDAQ	VLYPP	Mon, Oct 17, 2011	25.89	26.04	25.85	25.85
1399	NASDAQ	VLYPP	Fri, Oct 14, 2011	25.79	25.89	25.79	25.89
1398	NASDAQ	VLYPP	Thu, Oct 13, 2011	25.79	25.79	25.79	25.79
1397	NASDAQ	VLYPP	Wed, Oct 12, 2011	25.62	25.75	25.62	25.75
1396	NASDAQ	VLYPP	Tue, Oct 11, 2011	25.54	25.54	25.37	25.37
1395	NASDAQ	VLYPP	Mon, Oct 10, 2011	25.63	25.65	25.52	25.52
1394	NASDAQ	VLYPP	Fri, Oct 7, 2011	25.39	25.65	25.27	25.49
1393	NASDAQ	VLYPP	Thu, Oct 6, 2011	25.44	25.44	25.27	25.29
1392	NASDAQ	VLYPP	Wed, Oct 5, 2011	25.43	25.44	25.27	25.27
1391	NASDAQ	VLYPP	Tue, Oct 4, 2011	25.32	25.34	25.25	25.25
1390	NASDAQ	VLYPP	Mon, Oct 3, 2011	25.31	25.47	25.31	25.31
1389	NASDAQ	VLYPP	Fri, Sep 30, 2011	25.33	25.41	25.31	25.34
1388	NASDAQ	VLYPP	Thu, Sep 29, 2011	25.30	25.46	25.30	25.31
1387	NASDAQ	VLYPP	Wed, Sep 28, 2011	25.35	25.35	25.30	25.31
1386	NASDAQ	VLYPP	Tue, Sep 27, 2011	25.31	25.50	25.31	25.35
1385	NASDAQ	VLYPP	Mon, Sep 26, 2011	25.30	25.47	25.30	25.31
1384	NASDAQ	VLYPP	Fri, Sep 23, 2011	25.23	25.30	25.23	25.30
1383	NASDAQ	VLYPP	Thu, Sep 22, 2011	25.27	25.39	25.15	25.23
1382	NASDAQ	VLYPP	Wed, Sep 21, 2011	25.40	25.40	25.40	25.40
1381	NASDAQ	VLYPP	Tue, Sep 20, 2011	25.54	25.54	25.36	25.36
1380	NASDAQ	VLYPP	Mon, Sep 19, 2011	25.36	25.36	25.36	25.36
1379	NASDAQ	VLYPP	Fri, Sep 16, 2011	25.54	25.55	25.27	25.28
1378	NASDAQ	VLYPP	Thu, Sep 15, 2011	25.63	25.63	25.30	25.30
1377	NASDAQ	VLYPP	Tue, Sep 13, 2011	25.38	25.52	25.00	25.25
1376	NASDAQ	VLYPP	Mon, Sep 12, 2011	25.32	25.32	25.25	25.32
1375	NASDAQ	VLYPP	Fri, Sep 9, 2011	25.34	25.36	25.33	25.36
1374	NASDAQ	VLYPP	Thu, Sep 8, 2011	25.33	25.33	25.33	25.33
1373	NASDAQ	VLYPP	Wed, Sep 7, 2011	25.40	25.60	25.26	25.54
1372	NASDAQ	VLYPP	Tue, Sep 6, 2011	25.55	25.55	25.40	25.55
1371	NASDAQ	VLYPP	Fri, Sep 2, 2011	25.40	25.56	25.40	25.56
1370	NASDAQ	VLYPP	Thu, Sep 1, 2011	25.40	25.41	25.40	25.41
1369	NASDAQ	VLYPP	Wed, Aug 31, 2011	25.41	25.45	25.40	25.40
1368	NASDAQ	VLYPP	Tue, Aug 30, 2011	25.38	25.58	25.30	25.44
1367	NASDAQ	VLYPP	Mon, Aug 29, 2011	25.56	25.57	25.56	25.57
1366	NASDAQ	VLYPP	Fri, Aug 26, 2011	25.56	25.56	25.56	25.56
1365	NASDAQ	VLYPP	Thu, Aug 25, 2011	25.79	25.79	25.64	25.64
1364	NASDAQ	VLYPP	Wed, Aug 24, 2011	25.70	25.85	25.50	25.50
1363	NASDAQ	VLYPP	Tue, Aug 23, 2011	25.60	25.62	25.45	25.60
1362	NASDAQ	VLYPP	Mon, Aug 22, 2011	25.53	25.61	25.42	25.50
1361	NASDAQ	VLYPP	Fri, Aug 19, 2011	25.45	25.62	25.41	25.62
1360	NASDAQ	VLYPP	Thu, Aug 18, 2011	25.49	25.50	25.40	25.47
1359	NASDAQ	VLYPP	Wed, Aug 17, 2011	25.52	25.53	25.45	25.45
1358	NASDAQ	VLYPP	Tue, Aug 16, 2011	25.70	25.70	25.50	25.51
1357	NASDAQ	VLYPP	Mon, Aug 15, 2011	25.70	25.70	25.61	25.61
1356	NASDAQ	VLYPP	Fri, Aug 12, 2011	25.75	25.75	25.75	25.75
1355	NASDAQ	VLYPP	Thu, Aug 11, 2011	25.65	25.74	25.65	25.65
1354	NASDAQ	VLYPP	Wed, Aug 10, 2011	25.51	25.83	25.51	25.60
1353	NASDAQ	VLYPP	Tue, Aug 9, 2011	26.22	26.22	25.54	25.54
1352	NASDAQ	VLYPP	Mon, Aug 8, 2011	25.45	25.95	25.45	25.54
1351	NASDAQ	VLYPP	Fri, Aug 5, 2011	25.49	25.97	25.45	25.51
1350	NASDAQ	VLYPP	Thu, Aug 4, 2011	25.52	25.52	25.46	25.46
1349	NASDAQ	VLYPP	Wed, Aug 3, 2011	25.60	26.20	25.50	25.60
1348	NASDAQ	VLYPP	Tue, Aug 2, 2011	25.50	25.50	25.50	25.50
1347	NASDAQ	VLYPP	Mon, Aug 1, 2011	25.47	25.59	25.47	25.48
1346	NASDAQ	VLYPP	Fri, Jul 29, 2011	25.49	25.60	25.45	25.45
1345	NASDAQ	VLYPP	Thu, Jul 28, 2011	25.49	25.49	25.45	25.45
1344	NASDAQ	VLYPP	Wed, Jul 27, 2011	25.46	25.48	25.40	25.45
1343	NASDAQ	VLYPP	Tue, Jul 26, 2011	25.46	25.50	25.45	25.47
1342	NASDAQ	VLYPP	Mon, Jul 25, 2011	25.50	25.50	25.49	25.49
1341	NASDAQ	VLYPP	Thu, Jul 21, 2011	25.48	25.59	25.48	25.50
1340	NASDAQ	VLYPP	Wed, Jul 20, 2011	25.46	25.59	25.46	25.56
1339	NASDAQ	VLYPP	Tue, Jul 19, 2011	25.43	25.56	25.43	25.45
1338	NASDAQ	VLYPP	Mon, Jul 18, 2011	25.45	25.61	25.45	25.45
1337	NASDAQ	VLYPP	Fri, Jul 15, 2011	25.60	25.60	25.50	25.50
1336	NASDAQ	VLYPP	Thu, Jul 14, 2011	25.60	25.60	25.40	25.45
1335	NASDAQ	VLYPP	Wed, Jul 13, 2011	25.44	25.54	25.40	25.44
1334	NASDAQ	VLYPP	Tue, Jul 12, 2011	25.41	25.45	25.35	25.44
1333	NASDAQ	VLYPP	Mon, Jul 11, 2011	25.40	25.44	25.37	25.37
1332	NASDAQ	VLYPP	Fri, Jul 8, 2011	25.36	25.82	25.33	25.44
1331	NASDAQ	VLYPP	Thu, Jul 7, 2011	25.43	25.52	25.41	25.45
1330	NASDAQ	VLYPP	Wed, Jul 6, 2011	25.42	25.46	25.42	25.42
1329	NASDAQ	VLYPP	Tue, Jul 5, 2011	25.57	25.57	25.42	25.45
1328	NASDAQ	VLYPP	Wed, Jun 29, 2011	25.45	25.45	25.36	25.44
1327	NASDAQ	VLYPP	Tue, Jun 28, 2011	25.45	25.45	25.41	25.45
1326	NASDAQ	VLYPP	Mon, Jun 27, 2011	25.44	25.55	25.39	25.39
1325	NASDAQ	VLYPP	Fri, Jun 24, 2011	25.45	25.45	25.39	25.42
1324	NASDAQ	VLYPP	Thu, Jun 23, 2011	25.44	25.62	25.37	25.43
1323	NASDAQ	VLYPP	Wed, Jun 22, 2011	25.41	25.50	25.41	25.41
1322	NASDAQ	VLYPP	Tue, Jun 21, 2011	25.45	25.55	25.38	25.38
1321	NASDAQ	VLYPP	Mon, Jun 20, 2011	25.42	25.51	25.38	25.39
1320	NASDAQ	VLYPP	Fri, Jun 17, 2011	25.39	25.64	25.38	25.38
1319	NASDAQ	VLYPP	Thu, Jun 16, 2011	25.53	25.96	25.36	25.40
1318	NASDAQ	VLYPP	Wed, Jun 15, 2011	25.36	25.43	25.36	25.40
1317	NASDAQ	VLYPP	Tue, Jun 14, 2011	25.53	25.53	25.38	25.40
1316	NASDAQ	VLYPP	Mon, Jun 13, 2011	25.43	25.43	25.35	25.43
1315	NASDAQ	VLYPP	Fri, Jun 10, 2011	25.52	25.52	25.35	25.43
1314	NASDAQ	VLYPP	Thu, Jun 9, 2011	25.42	25.43	25.39	25.39
1313	NASDAQ	VLYPP	Wed, Jun 8, 2011	25.47	25.47	25.40	25.40
1312	NASDAQ	VLYPP	Tue, Jun 7, 2011	25.42	25.42	25.36	25.39
1311	NASDAQ	VLYPP	Mon, Jun 6, 2011	25.40	25.43	25.40	25.42
1310	NASDAQ	VLYPP	Fri, Jun 3, 2011	25.38	25.45	25.38	25.43
1309	NASDAQ	VLYPP	Thu, Jun 2, 2011	25.43	25.43	25.42	25.43
1308	NASDAQ	VLYPP	Wed, Jun 1, 2011	25.35	25.45	25.35	25.45
1307	NASDAQ	VLYPP	Tue, May 31, 2011	25.38	25.43	25.33	25.35
1306	NASDAQ	VLYPP	Fri, May 27, 2011	25.30	25.37	25.28	25.33
1305	NASDAQ	VLYPP	Thu, May 26, 2011	25.74	25.74	25.70	25.72
1304	NASDAQ	VLYPP	Wed, May 25, 2011	25.75	25.87	25.72	25.84
1303	NASDAQ	VLYPP	Tue, May 24, 2011	25.76	25.84	25.73	25.84
1302	NASDAQ	VLYPP	Mon, May 23, 2011	25.80	25.87	25.75	25.80
1301	NASDAQ	VLYPP	Fri, May 20, 2011	25.80	25.85	25.75	25.79
1300	NASDAQ	VLYPP	Thu, May 19, 2011	25.80	25.80	25.80	25.80
1299	NASDAQ	VLYPP	Wed, May 18, 2011	25.80	25.80	25.73	25.73
1298	NASDAQ	VLYPP	Tue, May 17, 2011	25.80	25.80	25.72	25.80
1297	NASDAQ	VLYPP	Mon, May 16, 2011	25.72	25.80	25.72	25.80
1296	NASDAQ	VLYPP	Fri, May 13, 2011	25.77	25.80	25.71	25.71
1295	NASDAQ	VLYPP	Thu, May 12, 2011	25.70	25.80	25.70	25.80
1294	NASDAQ	VLYPP	Wed, May 11, 2011	25.80	25.80	25.80	25.80
1293	NASDAQ	VLYPP	Tue, May 10, 2011	25.80	25.84	25.73	25.84
1292	NASDAQ	VLYPP	Mon, May 9, 2011	25.69	25.73	25.67	25.67
1291	NASDAQ	VLYPP	Fri, May 6, 2011	25.80	25.80	25.71	25.71
1290	NASDAQ	VLYPP	Thu, May 5, 2011	25.77	25.96	25.71	25.74
1289	NASDAQ	VLYPP	Wed, May 4, 2011	25.96	25.96	25.75	25.83
1288	NASDAQ	VLYPP	Tue, May 3, 2011	25.78	25.99	25.66	25.96
1287	NASDAQ	VLYPP	Mon, May 2, 2011	25.78	25.78	25.77	25.78
1286	NASDAQ	VLYPP	Fri, Apr 29, 2011	25.77	25.77	25.67	25.67
1285	NASDAQ	VLYPP	Thu, Apr 28, 2011	25.72	25.72	25.63	25.63
1284	NASDAQ	VLYPP	Wed, Apr 27, 2011	25.69	25.78	25.60	25.78
1283	NASDAQ	VLYPP	Tue, Apr 26, 2011	25.66	25.66	25.59	25.60
1282	NASDAQ	VLYPP	Mon, Apr 25, 2011	25.50	25.57	25.50	25.50
1281	NASDAQ	VLYPP	Thu, Apr 21, 2011	25.54	25.54	25.52	25.52
1280	NASDAQ	VLYPP	Wed, Apr 20, 2011	25.53	25.55	25.50	25.50
1279	NASDAQ	VLYPP	Tue, Apr 19, 2011	25.61	25.65	25.51	25.51
1278	NASDAQ	VLYPP	Mon, Apr 18, 2011	25.47	25.74	25.47	25.56
1277	NASDAQ	VLYPP	Fri, Apr 15, 2011	25.48	25.65	25.48	25.62
1276	NASDAQ	VLYPP	Thu, Apr 14, 2011	25.54	25.54	25.45	25.46
1275	NASDAQ	VLYPP	Wed, Apr 13, 2011	25.50	25.50	25.45	25.45
1274	NASDAQ	VLYPP	Tue, Apr 12, 2011	25.36	25.51	25.36	25.51
1273	NASDAQ	VLYPP	Mon, Apr 11, 2011	25.33	25.42	25.33	25.36
1272	NASDAQ	VLYPP	Fri, Apr 8, 2011	25.50	25.50	25.30	25.48
1271	NASDAQ	VLYPP	Thu, Apr 7, 2011	25.33	25.50	25.24	25.50
1270	NASDAQ	VLYPP	Wed, Apr 6, 2011	25.30	25.33	25.30	25.33
1269	NASDAQ	VLYPP	Tue, Apr 5, 2011	25.31	25.31	25.27	25.31
1268	NASDAQ	VLYPP	Mon, Apr 4, 2011	25.24	25.31	25.23	25.31
1267	NASDAQ	VLYPP	Fri, Apr 1, 2011	25.29	25.29	25.25	25.29
1266	NASDAQ	VLYPP	Thu, Mar 31, 2011	25.33	25.34	25.14	25.29
1265	NASDAQ	VLYPP	Wed, Mar 30, 2011	25.31	25.32	25.25	25.31
1264	NASDAQ	VLYPP	Tue, Mar 29, 2011	25.25	25.31	25.23	25.31
1263	NASDAQ	VLYPP	Mon, Mar 28, 2011	25.31	25.41	25.25	25.28
1262	NASDAQ	VLYPP	Fri, Mar 25, 2011	25.25	25.30	25.25	25.30
1261	NASDAQ	VLYPP	Thu, Mar 24, 2011	25.30	25.30	25.25	25.25
1260	NASDAQ	VLYPP	Wed, Mar 23, 2011	25.40	25.40	25.22	25.26
1259	NASDAQ	VLYPP	Tue, Mar 22, 2011	25.58	25.61	25.30	25.30
1258	NASDAQ	VLYPP	Mon, Mar 21, 2011	25.72	25.94	25.57	25.57
1257	NASDAQ	VLYPP	Fri, Mar 18, 2011	25.60	25.70	25.53	25.70
1256	NASDAQ	VLYPP	Thu, Mar 17, 2011	25.73	25.75	25.60	25.60
1255	NASDAQ	VLYPP	Wed, Mar 16, 2011	25.69	25.93	25.64	25.75
1254	NASDAQ	VLYPP	Tue, Mar 15, 2011	25.63	25.94	25.54	25.58
1253	NASDAQ	VLYPP	Mon, Mar 14, 2011	25.83	25.89	25.83	25.83
1252	NASDAQ	VLYPP	Fri, Mar 11, 2011	25.74	25.74	25.56	25.66
1251	NASDAQ	VLYPP	Thu, Mar 10, 2011	25.61	25.70	25.60	25.60
1250	NASDAQ	VLYPP	Wed, Mar 9, 2011	25.65	25.67	25.61	25.63
1249	NASDAQ	VLYPP	Tue, Mar 8, 2011	25.91	25.91	25.63	25.65
1248	NASDAQ	VLYPP	Mon, Mar 7, 2011	25.62	25.77	25.62	25.77
1247	NASDAQ	VLYPP	Fri, Mar 4, 2011	25.61	25.70	25.61	25.69
1246	NASDAQ	VLYPP	Thu, Mar 3, 2011	25.73	25.75	25.50	25.64
1245	NASDAQ	VLYPP	Wed, Mar 2, 2011	25.75	25.85	25.73	25.85
1244	NASDAQ	VLYPP	Tue, Mar 1, 2011	25.87	25.91	25.87	25.91
1243	NASDAQ	VLYPP	Mon, Feb 28, 2011	25.77	25.77	25.74	25.77
1242	NASDAQ	VLYPP	Fri, Feb 25, 2011	26.51	26.51	25.73	25.73
1241	NASDAQ	VLYPP	Thu, Feb 24, 2011	25.94	26.30	25.94	26.12
1240	NASDAQ	VLYPP	Wed, Feb 23, 2011	25.74	25.76	25.73	25.76
1239	NASDAQ	VLYPP	Tue, Feb 22, 2011	25.82	25.95	25.67	25.95
1238	NASDAQ	VLYPP	Fri, Feb 18, 2011	25.78	25.95	25.71	25.71
1237	NASDAQ	VLYPP	Thu, Feb 17, 2011	25.75	25.75	25.63	25.71
1236	NASDAQ	VLYPP	Wed, Feb 16, 2011	25.75	25.75	25.75	25.75
1235	NASDAQ	VLYPP	Tue, Feb 15, 2011	25.89	25.89	25.72	25.82
1234	NASDAQ	VLYPP	Mon, Feb 14, 2011	25.88	25.93	25.88	25.93
1233	NASDAQ	VLYPP	Fri, Feb 11, 2011	25.62	25.95	25.62	25.75
1232	NASDAQ	VLYPP	Thu, Feb 10, 2011	25.72	25.72	25.60	25.65
1231	NASDAQ	VLYPP	Wed, Feb 9, 2011	25.63	25.63	25.62	25.62
1230	NASDAQ	VLYPP	Tue, Feb 8, 2011	25.71	25.72	25.62	25.66
1229	NASDAQ	VLYPP	Mon, Feb 7, 2011	25.71	25.71	25.71	25.71
1228	NASDAQ	VLYPP	Fri, Feb 4, 2011	25.70	25.70	25.67	25.69
1227	NASDAQ	VLYPP	Thu, Feb 3, 2011	25.85	25.86	25.85	25.86
1226	NASDAQ	VLYPP	Wed, Feb 2, 2011	25.71	25.73	25.65	25.70
1225	NASDAQ	VLYPP	Tue, Feb 1, 2011	25.70	25.73	25.61	25.61
1224	NASDAQ	VLYPP	Mon, Jan 31, 2011	25.71	25.71	25.61	25.61
1223	NASDAQ	VLYPP	Fri, Jan 28, 2011	25.57	25.67	25.53	25.60
1222	NASDAQ	VLYPP	Thu, Jan 27, 2011	25.61	25.74	25.56	25.56
1221	NASDAQ	VLYPP	Wed, Jan 26, 2011	25.60	25.90	25.60	25.61
1220	NASDAQ	VLYPP	Tue, Jan 25, 2011	25.75	25.75	25.51	25.56
1219	NASDAQ	VLYPP	Mon, Jan 24, 2011	25.84	25.93	25.66	25.66
1218	NASDAQ	VLYPP	Fri, Jan 21, 2011	25.65	25.67	25.65	25.65
1217	NASDAQ	VLYPP	Thu, Jan 20, 2011	25.67	25.74	25.67	25.67
1216	NASDAQ	VLYPP	Wed, Jan 19, 2011	25.78	25.78	25.60	25.60
1215	NASDAQ	VLYPP	Tue, Jan 18, 2011	25.61	25.65	25.55	25.55
1214	NASDAQ	VLYPP	Fri, Jan 14, 2011	25.64	25.64	25.54	25.64
1213	NASDAQ	VLYPP	Thu, Jan 13, 2011	25.62	25.62	25.52	25.59
1212	NASDAQ	VLYPP	Wed, Jan 12, 2011	25.51	25.60	25.51	25.60
1211	NASDAQ	VLYPP	Tue, Jan 11, 2011	25.59	25.59	25.50	25.50
1210	NASDAQ	VLYPP	Mon, Jan 10, 2011	25.47	25.52	25.44	25.49
1209	NASDAQ	VLYPP	Fri, Jan 7, 2011	25.44	25.50	25.43	25.43
1208	NASDAQ	VLYPP	Thu, Jan 6, 2011	25.41	25.48	25.41	25.42
1207	NASDAQ	VLYPP	Wed, Jan 5, 2011	25.58	25.62	25.46	25.46
1206	NASDAQ	VLYPP	Tue, Jan 4, 2011	25.70	25.70	25.44	25.44
1205	NASDAQ	VLYPP	Mon, Jan 3, 2011	25.63	25.63	25.43	25.55
1204	NASDAQ	VLYPP	Fri, Dec 31, 2010	25.61	25.75	25.60	25.75
1203	NASDAQ	VLYPP	Thu, Dec 30, 2010	25.90	25.92	25.63	25.68
1202	NASDAQ	VLYPP	Wed, Dec 29, 2010	25.60	25.85	25.60	25.61
1201	NASDAQ	VLYPP	Tue, Dec 28, 2010	25.90	25.90	25.45	25.45
1200	NASDAQ	VLYPP	Mon, Dec 27, 2010	25.39	25.86	25.39	25.80
1199	NASDAQ	VLYPP	Thu, Dec 23, 2010	25.35	25.38	25.35	25.38
1198	NASDAQ	VLYPP	Wed, Dec 22, 2010	25.40	25.50	25.31	25.40
1197	NASDAQ	VLYPP	Tue, Dec 21, 2010	25.40	25.42	25.40	25.40
1196	NASDAQ	VLYPP	Mon, Dec 20, 2010	25.49	25.49	25.40	25.40
1195	NASDAQ	VLYPP	Fri, Dec 17, 2010	25.50	25.50	25.38	25.38
1194	NASDAQ	VLYPP	Thu, Dec 16, 2010	25.55	25.86	25.30	25.48
1193	NASDAQ	VLYPP	Wed, Dec 15, 2010	25.54	25.66	25.40	25.40
1192	NASDAQ	VLYPP	Tue, Dec 14, 2010	25.40	25.54	25.40	25.41
1191	NASDAQ	VLYPP	Mon, Dec 13, 2010	25.41	25.42	25.39	25.40
1190	NASDAQ	VLYPP	Fri, Dec 10, 2010	25.53	25.53	25.40	25.40
1189	NASDAQ	VLYPP	Thu, Dec 9, 2010	25.47	25.57	25.37	25.37
1188	NASDAQ	VLYPP	Wed, Dec 8, 2010	25.48	25.62	25.35	25.62
1187	NASDAQ	VLYPP	Tue, Dec 7, 2010	25.33	25.48	25.31	25.48
1186	NASDAQ	VLYPP	Mon, Dec 6, 2010	25.41	25.55	25.34	25.35
1185	NASDAQ	VLYPP	Fri, Dec 3, 2010	25.65	25.65	25.41	25.41
1184	NASDAQ	VLYPP	Thu, Dec 2, 2010	25.35	25.61	25.35	25.40
1183	NASDAQ	VLYPP	Wed, Dec 1, 2010	25.36	25.37	25.30	25.30
1182	NASDAQ	VLYPP	Tue, Nov 30, 2010	25.36	25.38	25.30	25.35
1181	NASDAQ	VLYPP	Mon, Nov 29, 2010	25.23	25.60	25.23	25.60
1180	NASDAQ	VLYPP	Wed, Nov 24, 2010	25.45	25.56	25.41	25.56
1179	NASDAQ	VLYPP	Tue, Nov 23, 2010	25.46	25.46	25.45	25.45
1178	NASDAQ	VLYPP	Mon, Nov 22, 2010	25.46	25.55	25.45	25.45
1177	NASDAQ	VLYPP	Thu, Nov 18, 2010	25.51	25.51	25.50	25.50
1176	NASDAQ	VLYPP	Tue, Nov 16, 2010	25.69	25.74	25.44	25.72
1175	NASDAQ	VLYPP	Mon, Nov 15, 2010	25.65	25.65	25.48	25.56
1174	NASDAQ	VLYPP	Fri, Nov 12, 2010	25.68	25.68	25.51	25.51
1173	NASDAQ	VLYPP	Thu, Nov 11, 2010	25.69	25.69	25.68	25.68
1172	NASDAQ	VLYPP	Wed, Nov 10, 2010	25.47	25.79	25.47	25.72
1171	NASDAQ	VLYPP	Tue, Nov 9, 2010	25.55	25.55	25.47	25.47
1170	NASDAQ	VLYPP	Mon, Nov 8, 2010	25.46	25.46	25.45	25.45
1169	NASDAQ	VLYPP	Fri, Nov 5, 2010	25.50	25.50	25.42	25.45
1168	NASDAQ	VLYPP	Thu, Nov 4, 2010	25.56	25.59	25.50	25.50
1167	NASDAQ	VLYPP	Wed, Nov 3, 2010	25.60	25.60	25.45	25.46
1166	NASDAQ	VLYPP	Tue, Nov 2, 2010	25.39	25.45	25.39	25.45
1165	NASDAQ	VLYPP	Mon, Nov 1, 2010	25.49	25.50	25.40	25.40
1164	NASDAQ	VLYPP	Fri, Oct 29, 2010	25.41	25.46	25.35	25.46
1163	NASDAQ	VLYPP	Thu, Oct 28, 2010	25.40	25.60	25.40	25.53
1162	NASDAQ	VLYPP	Wed, Oct 27, 2010	25.60	25.60	25.35	25.36
1161	NASDAQ	VLYPP	Tue, Oct 26, 2010	25.40	25.40	25.40	25.40
1160	NASDAQ	VLYPP	Mon, Oct 25, 2010	25.45	25.50	25.40	25.47
1159	NASDAQ	VLYPP	Fri, Oct 22, 2010	25.40	25.40	25.40	25.40
1158	NASDAQ	VLYPP	Thu, Oct 21, 2010	25.50	25.50	25.50	25.50
1157	NASDAQ	VLYPP	Wed, Oct 20, 2010	25.51	25.55	25.42	25.42
1156	NASDAQ	VLYPP	Tue, Oct 19, 2010	25.59	25.64	25.41	25.50
1155	NASDAQ	VLYPP	Mon, Oct 18, 2010	25.43	25.50	25.43	25.50
1154	NASDAQ	VLYPP	Fri, Oct 15, 2010	25.43	25.59	25.43	25.44
1153	NASDAQ	VLYPP	Thu, Oct 14, 2010	25.47	25.63	25.44	25.63
1152	NASDAQ	VLYPP	Wed, Oct 13, 2010	25.69	25.74	25.50	25.50
1151	NASDAQ	VLYPP	Tue, Oct 12, 2010	25.69	25.69	25.69	25.69
1150	NASDAQ	VLYPP	Mon, Oct 11, 2010	25.56	25.69	25.45	25.69
1149	NASDAQ	VLYPP	Fri, Oct 8, 2010	25.46	25.46	25.43	25.43
1148	NASDAQ	VLYPP	Thu, Oct 7, 2010	25.48	25.48	25.43	25.46
1147	NASDAQ	VLYPP	Wed, Oct 6, 2010	25.45	25.65	25.40	25.47
1146	NASDAQ	VLYPP	Tue, Oct 5, 2010	25.37	25.47	25.37	25.47
1145	NASDAQ	VLYPP	Mon, Oct 4, 2010	25.36	25.36	25.33	25.33
1144	NASDAQ	VLYPP	Fri, Oct 1, 2010	25.41	25.45	25.41	25.45
1143	NASDAQ	VLYPP	Thu, Sep 30, 2010	25.38	25.45	25.32	25.45
1142	NASDAQ	VLYPP	Wed, Sep 29, 2010	25.33	25.34	25.31	25.31
1141	NASDAQ	VLYPP	Tue, Sep 28, 2010	25.43	25.63	25.30	25.31
1140	NASDAQ	VLYPP	Mon, Sep 27, 2010	25.59	25.59	25.42	25.58
1139	NASDAQ	VLYPP	Fri, Sep 24, 2010	25.41	25.57	25.40	25.40
1138	NASDAQ	VLYPP	Thu, Sep 23, 2010	25.51	25.51	25.41	25.50
1137	NASDAQ	VLYPP	Wed, Sep 22, 2010	25.41	25.41	25.40	25.40
1136	NASDAQ	VLYPP	Tue, Sep 21, 2010	25.48	25.50	25.48	25.49
1135	NASDAQ	VLYPP	Mon, Sep 20, 2010	25.27	25.42	25.25	25.41
1134	NASDAQ	VLYPP	Fri, Sep 17, 2010	25.36	25.36	25.30	25.30
1133	NASDAQ	VLYPP	Thu, Sep 16, 2010	25.49	25.54	25.30	25.40
1132	NASDAQ	VLYPP	Wed, Sep 15, 2010	25.40	25.51	25.31	25.51
1131	NASDAQ	VLYPP	Tue, Sep 14, 2010	25.32	25.32	25.32	25.32
1130	NASDAQ	VLYPP	Mon, Sep 13, 2010	25.35	25.49	25.30	25.38
1129	NASDAQ	VLYPP	Fri, Sep 10, 2010	25.36	25.54	25.36	25.37
1128	NASDAQ	VLYPP	Thu, Sep 9, 2010	25.32	25.32	25.30	25.30
1127	NASDAQ	VLYPP	Wed, Sep 8, 2010	25.36	25.47	25.32	25.32
1126	NASDAQ	VLYPP	Tue, Sep 7, 2010	25.39	25.48	25.30	25.45
1125	NASDAQ	VLYPP	Fri, Sep 3, 2010	25.38	25.40	25.37	25.40
1124	NASDAQ	VLYPP	Thu, Sep 2, 2010	25.42	25.42	25.41	25.41
1123	NASDAQ	VLYPP	Wed, Sep 1, 2010	25.76	25.76	25.41	25.45
1122	NASDAQ	VLYPP	Tue, Aug 31, 2010	25.41	25.76	25.41	25.76
1121	NASDAQ	VLYPP	Mon, Aug 30, 2010	25.29	25.76	25.25	25.76
1120	NASDAQ	VLYPP	Fri, Aug 27, 2010	25.82	25.82	25.82	25.82
1119	NASDAQ	VLYPP	Thu, Aug 26, 2010	25.56	25.82	25.53	25.82
1118	NASDAQ	VLYPP	Wed, Aug 25, 2010	25.54	26.00	25.54	25.63
1117	NASDAQ	VLYPP	Tue, Aug 24, 2010	25.55	25.60	25.54	25.58
1116	NASDAQ	VLYPP	Mon, Aug 23, 2010	25.60	25.96	25.56	25.56
1115	NASDAQ	VLYPP	Fri, Aug 20, 2010	25.51	25.57	25.50	25.52
1114	NASDAQ	VLYPP	Thu, Aug 19, 2010	25.67	25.82	25.50	25.50
1113	NASDAQ	VLYPP	Wed, Aug 18, 2010	25.49	25.85	25.48	25.85
1112	NASDAQ	VLYPP	Tue, Aug 17, 2010	25.54	25.74	25.54	25.74
1111	NASDAQ	VLYPP	Mon, Aug 16, 2010	25.41	25.73	25.40	25.73
1110	NASDAQ	VLYPP	Fri, Aug 13, 2010	25.42	25.42	25.41	25.41
1109	NASDAQ	VLYPP	Thu, Aug 12, 2010	25.65	25.72	25.42	25.42
1108	NASDAQ	VLYPP	Wed, Aug 11, 2010	25.49	25.50	25.49	25.50
1107	NASDAQ	VLYPP	Tue, Aug 10, 2010	25.42	25.49	25.31	25.40
1106	NASDAQ	VLYPP	Mon, Aug 9, 2010	25.40	25.40	25.35	25.38
1105	NASDAQ	VLYPP	Fri, Aug 6, 2010	25.22	25.31	25.21	25.25
1104	NASDAQ	VLYPP	Thu, Aug 5, 2010	25.20	25.32	25.20	25.27
1103	NASDAQ	VLYPP	Wed, Aug 4, 2010	25.24	25.33	25.20	25.21
1102	NASDAQ	VLYPP	Tue, Aug 3, 2010	25.44	25.45	25.23	25.23
1101	NASDAQ	VLYPP	Mon, Aug 2, 2010	25.16	25.39	25.16	25.39
1100	NASDAQ	VLYPP	Fri, Jul 30, 2010	25.22	25.25	25.15	25.22
1099	NASDAQ	VLYPP	Thu, Jul 29, 2010	25.37	25.37	25.21	25.25
1098	NASDAQ	VLYPP	Wed, Jul 28, 2010	25.23	25.38	25.23	25.25
1097	NASDAQ	VLYPP	Tue, Jul 27, 2010	25.23	25.29	25.20	25.24
1096	NASDAQ	VLYPP	Mon, Jul 26, 2010	25.25	25.32	25.18	25.23
1095	NASDAQ	VLYPP	Fri, Jul 23, 2010	25.38	25.38	25.21	25.25
1094	NASDAQ	VLYPP	Thu, Jul 22, 2010	25.19	25.40	25.15	25.25
1093	NASDAQ	VLYPP	Wed, Jul 21, 2010	25.21	25.25	25.19	25.19
1092	NASDAQ	VLYPP	Tue, Jul 20, 2010	25.20	25.20	25.18	25.20
1091	NASDAQ	VLYPP	Mon, Jul 19, 2010	25.19	25.23	25.18	25.20
1090	NASDAQ	VLYPP	Fri, Jul 16, 2010	25.20	25.27	25.18	25.18
1089	NASDAQ	VLYPP	Thu, Jul 15, 2010	25.20	25.20	25.20	25.20
1088	NASDAQ	VLYPP	Wed, Jul 14, 2010	25.41	25.41	25.20	25.25
1087	NASDAQ	VLYPP	Tue, Jul 13, 2010	25.29	25.29	25.28	25.28
1086	NASDAQ	VLYPP	Mon, Jul 12, 2010	25.23	25.25	25.20	25.25
1085	NASDAQ	VLYPP	Fri, Jul 9, 2010	25.23	25.65	25.23	25.34
1084	NASDAQ	VLYPP	Thu, Jul 8, 2010	25.37	25.46	25.37	25.40
1083	NASDAQ	VLYPP	Wed, Jul 7, 2010	25.49	25.49	25.49	25.49
1082	NASDAQ	VLYPP	Tue, Jul 6, 2010	25.24	25.40	25.20	25.20
1081	NASDAQ	VLYPP	Fri, Jul 2, 2010	25.24	25.36	25.24	25.36
1080	NASDAQ	VLYPP	Thu, Jul 1, 2010	25.10	25.24	24.92	25.10
1079	NASDAQ	VLYPP	Wed, Jun 30, 2010	25.10	25.11	25.10	25.11
1078	NASDAQ	VLYPP	Tue, Jun 29, 2010	25.00	25.13	24.81	25.10
1077	NASDAQ	VLYPP	Mon, Jun 28, 2010	25.10	25.18	25.09	25.09
1076	NASDAQ	VLYPP	Thu, Jun 24, 2010	25.06	25.06	25.06	25.06
1075	NASDAQ	VLYPP	Wed, Jun 23, 2010	25.05	25.18	25.05	25.10
1074	NASDAQ	VLYPP	Tue, Jun 22, 2010	25.00	25.23	25.00	25.08
1073	NASDAQ	VLYPP	Mon, Jun 21, 2010	25.03	25.14	25.00	25.00
1072	NASDAQ	VLYPP	Fri, Jun 18, 2010	25.16	25.22	24.90	25.01
1071	NASDAQ	VLYPP	Thu, Jun 17, 2010	25.30	25.30	25.30	25.30
1070	NASDAQ	VLYPP	Wed, Jun 16, 2010	25.48	26.19	25.16	25.16
1069	NASDAQ	VLYPP	Tue, Jun 15, 2010	25.43	25.49	25.16	25.49
1068	NASDAQ	VLYPP	Mon, Jun 14, 2010	25.11	25.48	25.11	25.48
1067	NASDAQ	VLYPP	Fri, Jun 11, 2010	25.30	25.47	25.11	25.11
1066	NASDAQ	VLYPP	Thu, Jun 10, 2010	25.10	25.30	25.10	25.24
1065	NASDAQ	VLYPP	Wed, Jun 9, 2010	25.15	25.34	25.00	25.34
1064	NASDAQ	VLYPP	Tue, Jun 8, 2010	25.20	25.20	24.95	25.05
1063	NASDAQ	VLYPP	Mon, Jun 7, 2010	25.40	25.40	25.20	25.20
1062	NASDAQ	VLYPP	Fri, Jun 4, 2010	25.22	25.23	25.17	25.17
1061	NASDAQ	VLYPP	Thu, Jun 3, 2010	25.47	25.47	24.84	25.23
1060	NASDAQ	VLYPP	Wed, Jun 2, 2010	25.25	25.25	25.12	25.25
1059	NASDAQ	VLYPP	Tue, Jun 1, 2010	25.12	25.15	25.10	25.10
1058	NASDAQ	VLYPP	Fri, May 28, 2010	25.25	25.25	25.10	25.10
1057	NASDAQ	VLYPP	Thu, May 27, 2010	25.31	25.31	25.25	25.25
1056	NASDAQ	VLYPP	Wed, May 26, 2010	25.39	25.50	25.35	25.50
1055	NASDAQ	VLYPP	Tue, May 25, 2010	24.99	25.39	24.96	25.25
1054	NASDAQ	VLYPP	Mon, May 24, 2010	25.37	25.37	25.03	25.06
1053	NASDAQ	VLYPP	Fri, May 21, 2010	25.13	25.25	24.97	25.22
1052	NASDAQ	VLYPP	Thu, May 20, 2010	25.30	25.30	25.13	25.30
1051	NASDAQ	VLYPP	Wed, May 19, 2010	25.33	25.36	25.30	25.31
1050	NASDAQ	VLYPP	Tue, May 18, 2010	25.34	25.58	25.20	25.33
1049	NASDAQ	VLYPP	Mon, May 17, 2010	25.34	25.67	25.32	25.34
1048	NASDAQ	VLYPP	Fri, May 14, 2010	25.50	25.50	25.21	25.32
1047	NASDAQ	VLYPP	Thu, May 13, 2010	25.22	25.79	25.21	25.50
1046	NASDAQ	VLYPP	Wed, May 12, 2010	25.26	25.40	25.22	25.22
1045	NASDAQ	VLYPP	Tue, May 11, 2010	24.75	25.15	24.75	25.15
1044	NASDAQ	VLYPP	Mon, May 10, 2010	24.27	24.98	24.27	24.56
1043	NASDAQ	VLYPP	Fri, May 7, 2010	25.18	25.20	23.74	24.35
1042	NASDAQ	VLYPP	Thu, May 6, 2010	25.29	25.31	25.18	25.18
1041	NASDAQ	VLYPP	Wed, May 5, 2010	25.25	25.30	25.25	25.30
1040	NASDAQ	VLYPP	Tue, May 4, 2010	25.29	25.30	25.22	25.25
1039	NASDAQ	VLYPP	Mon, May 3, 2010	25.28	25.30	25.25	25.26
1038	NASDAQ	VLYPP	Fri, Apr 30, 2010	25.34	25.34	25.25	25.25
1037	NASDAQ	VLYPP	Thu, Apr 29, 2010	25.28	25.35	25.26	25.26
1036	NASDAQ	VLYPP	Tue, Apr 27, 2010	25.30	25.40	25.22	25.40
1035	NASDAQ	VLYPP	Mon, Apr 26, 2010	25.27	25.27	25.25	25.26
1034	NASDAQ	VLYPP	Fri, Apr 23, 2010	25.31	25.31	25.22	25.25
1033	NASDAQ	VLYPP	Thu, Apr 22, 2010	25.35	25.45	25.26	25.45
1032	NASDAQ	VLYPP	Wed, Apr 21, 2010	25.42	25.42	25.25	25.35
1031	NASDAQ	VLYPP	Tue, Apr 20, 2010	25.20	25.38	25.20	25.38
1030	NASDAQ	VLYPP	Mon, Apr 19, 2010	25.20	25.31	25.18	25.18
1029	NASDAQ	VLYPP	Fri, Apr 16, 2010	25.28	25.28	25.19	25.27
1028	NASDAQ	VLYPP	Thu, Apr 15, 2010	25.35	25.35	25.24	25.25
1027	NASDAQ	VLYPP	Wed, Apr 14, 2010	25.27	25.45	25.26	25.35
1026	NASDAQ	VLYPP	Tue, Apr 13, 2010	25.29	25.29	25.25	25.25
1025	NASDAQ	VLYPP	Mon, Apr 12, 2010	25.30	25.41	25.21	25.29
1024	NASDAQ	VLYPP	Fri, Apr 9, 2010	25.30	25.30	25.20	25.30
1023	NASDAQ	VLYPP	Thu, Apr 8, 2010	25.34	25.45	25.25	25.31
1022	NASDAQ	VLYPP	Wed, Apr 7, 2010	25.38	25.38	25.19	25.19
1021	NASDAQ	VLYPP	Tue, Apr 6, 2010	25.25	26.02	25.25	25.25
1020	NASDAQ	VLYPP	Mon, Apr 5, 2010	25.26	25.39	25.21	25.39
1019	NASDAQ	VLYPP	Thu, Apr 1, 2010	25.25	25.50	25.25	25.40
1018	NASDAQ	VLYPP	Wed, Mar 31, 2010	25.28	25.34	25.27	25.34
1017	NASDAQ	VLYPP	Tue, Mar 30, 2010	25.20	25.36	25.20	25.36
1016	NASDAQ	VLYPP	Mon, Mar 29, 2010	25.21	25.25	25.21	25.21
1015	NASDAQ	VLYPP	Fri, Mar 26, 2010	25.20	25.20	25.18	25.20
1014	NASDAQ	VLYPP	Thu, Mar 25, 2010	25.29	25.33	25.20	25.20
1013	NASDAQ	VLYPP	Wed, Mar 24, 2010	25.22	25.32	25.14	25.19
1012	NASDAQ	VLYPP	Tue, Mar 23, 2010	25.38	25.38	25.22	25.22
1011	NASDAQ	VLYPP	Mon, Mar 22, 2010	25.45	25.45	25.34	25.39
1010	NASDAQ	VLYPP	Fri, Mar 19, 2010	25.35	25.40	25.35	25.35
1009	NASDAQ	VLYPP	Thu, Mar 18, 2010	25.44	25.44	25.35	25.38
1008	NASDAQ	VLYPP	Wed, Mar 17, 2010	25.40	25.40	25.34	25.36
1007	NASDAQ	VLYPP	Tue, Mar 16, 2010	25.41	25.87	25.31	25.31
1006	NASDAQ	VLYPP	Mon, Mar 15, 2010	25.46	25.46	25.33	25.38
1005	NASDAQ	VLYPP	Fri, Mar 12, 2010	25.52	25.52	25.26	25.29
1004	NASDAQ	VLYPP	Thu, Mar 11, 2010	25.35	25.35	25.35	25.35
1003	NASDAQ	VLYPP	Wed, Mar 10, 2010	25.36	25.36	25.33	25.35
1002	NASDAQ	VLYPP	Tue, Mar 9, 2010	25.54	25.58	25.46	25.46
1001	NASDAQ	VLYPP	Mon, Mar 8, 2010	25.78	25.78	25.20	25.40
1000	NASDAQ	VLYPP	Fri, Mar 5, 2010	25.31	26.00	25.30	26.00
999	NASDAQ	VLYPP	Thu, Mar 4, 2010	25.26	25.32	25.20	25.25
998	NASDAQ	VLYPP	Wed, Mar 3, 2010	25.22	25.35	25.22	25.22
997	NASDAQ	VLYPP	Tue, Mar 2, 2010	25.16	25.39	25.16	25.38
996	NASDAQ	VLYPP	Mon, Mar 1, 2010	25.35	25.47	25.13	25.15
995	NASDAQ	VLYPP	Fri, Feb 26, 2010	25.30	25.35	25.12	25.15
994	NASDAQ	VLYPP	Thu, Feb 25, 2010	25.60	25.70	25.22	25.35
993	NASDAQ	VLYPP	Wed, Feb 24, 2010	26.00	26.21	25.80	25.95
992	NASDAQ	VLYPP	Tue, Feb 23, 2010	25.37	25.85	25.31	25.42
991	NASDAQ	VLYPP	Mon, Feb 22, 2010	25.30	25.75	25.30	25.75
990	NASDAQ	VLYPP	Fri, Feb 19, 2010	25.26	25.27	25.25	25.26
989	NASDAQ	VLYPP	Thu, Feb 18, 2010	25.31	25.35	25.31	25.32
988	NASDAQ	VLYPP	Wed, Feb 17, 2010	25.47	25.49	25.31	25.32
987	NASDAQ	VLYPP	Tue, Feb 16, 2010	25.32	25.49	25.32	25.34
986	NASDAQ	VLYPP	Fri, Feb 12, 2010	25.23	25.34	25.21	25.30
985	NASDAQ	VLYPP	Thu, Feb 11, 2010	25.22	25.39	25.22	25.22
984	NASDAQ	VLYPP	Wed, Feb 10, 2010	25.50	25.50	25.20	25.20
983	NASDAQ	VLYPP	Tue, Feb 9, 2010	25.30	25.50	25.30	25.42
982	NASDAQ	VLYPP	Mon, Feb 8, 2010	25.30	25.47	25.20	25.25
981	NASDAQ	VLYPP	Fri, Feb 5, 2010	25.27	25.30	25.25	25.30
980	NASDAQ	VLYPP	Thu, Feb 4, 2010	25.48	25.49	25.31	25.49
979	NASDAQ	VLYPP	Wed, Feb 3, 2010	25.32	25.48	25.21	25.48
978	NASDAQ	VLYPP	Tue, Feb 2, 2010	25.25	25.36	25.19	25.19
977	NASDAQ	VLYPP	Mon, Feb 1, 2010	25.12	25.41	25.10	25.26
976	NASDAQ	VLYPP	Fri, Jan 29, 2010	25.06	25.15	25.06	25.12
975	NASDAQ	VLYPP	Thu, Jan 28, 2010	25.10	25.10	25.10	25.10
974	NASDAQ	VLYPP	Wed, Jan 27, 2010	25.21	25.25	25.06	25.25
973	NASDAQ	VLYPP	Tue, Jan 26, 2010	25.07	25.07	25.02	25.02
972	NASDAQ	VLYPP	Mon, Jan 25, 2010	25.05	25.24	25.00	25.05
971	NASDAQ	VLYPP	Fri, Jan 22, 2010	25.23	25.24	24.92	25.05
970	NASDAQ	VLYPP	Thu, Jan 21, 2010	25.22	25.25	25.05	25.06
969	NASDAQ	VLYPP	Wed, Jan 20, 2010	25.25	25.25	24.98	25.05
968	NASDAQ	VLYPP	Tue, Jan 19, 2010	25.10	25.10	25.10	25.10
967	NASDAQ	VLYPP	Fri, Jan 15, 2010	25.15	25.20	25.14	25.20
966	NASDAQ	VLYPP	Thu, Jan 14, 2010	25.19	25.19	25.15	25.16
965	NASDAQ	VLYPP	Wed, Jan 13, 2010	25.04	25.19	25.04	25.19
964	NASDAQ	VLYPP	Tue, Jan 12, 2010	25.08	25.15	25.08	25.10
963	NASDAQ	VLYPP	Mon, Jan 11, 2010	25.00	25.08	25.00	25.06
962	NASDAQ	VLYPP	Fri, Jan 8, 2010	24.95	25.04	24.90	24.98
961	NASDAQ	VLYPP	Thu, Jan 7, 2010	24.80	24.89	24.80	24.89
960	NASDAQ	VLYPP	Wed, Jan 6, 2010	24.87	24.89	24.80	24.80
959	NASDAQ	VLYPP	Tue, Jan 5, 2010	24.90	24.90	24.78	24.89
958	NASDAQ	VLYPP	Mon, Jan 4, 2010	24.75	24.90	24.42	24.89
957	NASDAQ	VLYPP	Thu, Dec 31, 2009	24.81	24.90	24.25	24.82
956	NASDAQ	VLYPP	Wed, Dec 30, 2009	24.97	24.97	24.77	24.90
955	NASDAQ	VLYPP	Tue, Dec 29, 2009	24.95	25.00	24.83	24.95
954	NASDAQ	VLYPP	Mon, Dec 28, 2009	24.96	24.98	24.76	24.95
953	NASDAQ	VLYPP	Thu, Dec 24, 2009	25.14	25.14	24.98	24.98
952	NASDAQ	VLYPP	Tue, Dec 22, 2009	25.00	25.02	25.00	25.00
951	NASDAQ	VLYPP	Mon, Dec 21, 2009	25.04	25.12	25.00	25.02
950	NASDAQ	VLYPP	Fri, Dec 18, 2009	24.75	25.01	24.75	24.76
949	NASDAQ	VLYPP	Thu, Dec 17, 2009	25.02	25.29	24.92	24.92
948	NASDAQ	VLYPP	Wed, Dec 16, 2009	25.20	25.25	25.15	25.15
947	NASDAQ	VLYPP	Tue, Dec 15, 2009	25.20	25.20	24.98	24.98
946	NASDAQ	VLYPP	Mon, Dec 14, 2009	24.98	25.04	24.97	24.98
945	NASDAQ	VLYPP	Fri, Dec 11, 2009	25.21	25.21	24.95	25.01
944	NASDAQ	VLYPP	Thu, Dec 10, 2009	24.99	25.10	24.96	24.96
943	NASDAQ	VLYPP	Wed, Dec 9, 2009	24.98	25.00	24.96	24.96
942	NASDAQ	VLYPP	Tue, Dec 8, 2009	24.96	25.10	24.96	25.00
941	NASDAQ	VLYPP	Mon, Dec 7, 2009	25.00	25.20	24.91	25.20
940	NASDAQ	VLYPP	Fri, Dec 4, 2009	25.10	25.10	25.10	25.10
939	NASDAQ	VLYPP	Thu, Dec 3, 2009	24.90	25.20	24.90	25.10
938	NASDAQ	VLYPP	Wed, Dec 2, 2009	24.90	25.08	24.74	25.08
937	NASDAQ	VLYPP	Tue, Dec 1, 2009	24.78	25.04	24.78	24.87
936	NASDAQ	VLYPP	Mon, Nov 30, 2009	24.75	24.75	24.60	24.60
935	NASDAQ	VLYPP	Fri, Nov 27, 2009	24.80	24.80	24.60	24.60
934	NASDAQ	VLYPP	Wed, Nov 25, 2009	24.85	25.30	24.85	25.08
933	NASDAQ	VLYPP	Tue, Nov 24, 2009	24.75	24.93	24.70	24.93
932	NASDAQ	VLYPP	Mon, Nov 23, 2009	24.91	24.91	24.76	24.80
931	NASDAQ	VLYPP	Fri, Nov 20, 2009	24.97	24.99	24.70	24.93
930	NASDAQ	VLYPP	Thu, Nov 19, 2009	24.85	24.98	24.67	24.67
929	NASDAQ	VLYPP	Wed, Nov 18, 2009	24.95	25.04	24.85	24.85
928	NASDAQ	VLYPP	Tue, Nov 17, 2009	24.74	25.00	24.66	25.00
927	NASDAQ	VLYPP	Mon, Nov 16, 2009	24.80	25.02	24.73	25.00
926	NASDAQ	VLYPP	Fri, Nov 13, 2009	25.03	25.03	24.85	24.87
925	NASDAQ	VLYPP	Thu, Nov 12, 2009	24.81	24.81	24.66	24.75
924	NASDAQ	VLYPP	Wed, Nov 11, 2009	24.80	24.84	24.80	24.81
923	NASDAQ	VLYPP	Tue, Nov 10, 2009	24.75	24.90	24.58	24.90
922	NASDAQ	VLYPP	Mon, Nov 9, 2009	24.65	24.77	24.62	24.62
921	NASDAQ	VLYPP	Fri, Nov 6, 2009	24.70	24.70	24.27	24.70
920	NASDAQ	VLYPP	Thu, Nov 5, 2009	24.70	24.94	24.70	24.94
919	NASDAQ	VLYPP	Wed, Nov 4, 2009	25.05	25.05	24.64	24.64
918	NASDAQ	VLYPP	Mon, Nov 2, 2009	24.85	24.85	24.85	24.85
917	NASDAQ	VLYPP	Fri, Oct 30, 2009	24.85	24.87	24.62	24.62
916	NASDAQ	VLYPP	Thu, Oct 29, 2009	24.80	24.90	24.48	24.85
915	NASDAQ	VLYPP	Wed, Oct 28, 2009	24.84	24.90	24.81	24.81
914	NASDAQ	VLYPP	Tue, Oct 27, 2009	24.86	25.07	24.61	24.80
913	NASDAQ	VLYPP	Mon, Oct 26, 2009	24.90	25.27	24.87	24.87
912	NASDAQ	VLYPP	Fri, Oct 23, 2009	24.85	25.00	24.85	25.00
911	NASDAQ	VLYPP	Thu, Oct 22, 2009	24.85	24.85	24.76	24.76
910	NASDAQ	VLYPP	Wed, Oct 21, 2009	25.07	25.10	24.86	24.86
909	NASDAQ	VLYPP	Tue, Oct 20, 2009	24.98	25.00	24.80	25.00
908	NASDAQ	VLYPP	Mon, Oct 19, 2009	25.00	25.00	24.83	24.83
907	NASDAQ	VLYPP	Fri, Oct 16, 2009	24.73	25.07	24.71	24.85
906	NASDAQ	VLYPP	Thu, Oct 15, 2009	25.09	25.09	24.85	24.97
905	NASDAQ	VLYPP	Wed, Oct 14, 2009	24.85	25.00	24.76	24.77
904	NASDAQ	VLYPP	Tue, Oct 13, 2009	24.72	24.85	24.50	24.85
903	NASDAQ	VLYPP	Mon, Oct 12, 2009	24.43	24.73	24.43	24.73
902	NASDAQ	VLYPP	Fri, Oct 9, 2009	24.55	24.55	24.43	24.55
901	NASDAQ	VLYPP	Thu, Oct 8, 2009	24.41	24.53	24.40	24.53
900	NASDAQ	VLYPP	Wed, Oct 7, 2009	24.30	24.55	24.30	24.54
899	NASDAQ	VLYPP	Tue, Oct 6, 2009	24.50	24.50	24.41	24.45
898	NASDAQ	VLYPP	Mon, Oct 5, 2009	24.48	24.50	24.36	24.50
897	NASDAQ	VLYPP	Fri, Oct 2, 2009	24.30	24.47	24.30	24.30
896	NASDAQ	VLYPP	Thu, Oct 1, 2009	24.40	24.45	24.07	24.43
895	NASDAQ	VLYPP	Wed, Sep 30, 2009	24.40	24.54	24.40	24.45
894	NASDAQ	VLYPP	Tue, Sep 29, 2009	24.35	24.45	24.35	24.45
893	NASDAQ	VLYPP	Mon, Sep 28, 2009	24.30	24.39	24.30	24.35
892	NASDAQ	VLYPP	Fri, Sep 25, 2009	24.35	24.35	24.30	24.35
891	NASDAQ	VLYPP	Thu, Sep 24, 2009	24.25	24.35	24.25	24.30
890	NASDAQ	VLYPP	Wed, Sep 23, 2009	24.35	24.35	24.25	24.25
889	NASDAQ	VLYPP	Tue, Sep 22, 2009	24.31	24.35	24.29	24.29
888	NASDAQ	VLYPP	Mon, Sep 21, 2009	24.33	24.35	24.20	24.20
887	NASDAQ	VLYPP	Fri, Sep 18, 2009	24.29	24.35	24.23	24.25
886	NASDAQ	VLYPP	Thu, Sep 17, 2009	24.16	24.35	24.16	24.35
885	NASDAQ	VLYPP	Wed, Sep 16, 2009	24.38	24.38	24.01	24.35
884	NASDAQ	VLYPP	Tue, Sep 15, 2009	24.35	24.35	24.17	24.30
883	NASDAQ	VLYPP	Mon, Sep 14, 2009	24.01	24.24	24.00	24.22
882	NASDAQ	VLYPP	Fri, Sep 11, 2009	24.04	24.28	24.02	24.10
881	NASDAQ	VLYPP	Thu, Sep 10, 2009	24.00	24.12	23.78	24.12
880	NASDAQ	VLYPP	Wed, Sep 9, 2009	24.04	24.04	23.92	24.00
879	NASDAQ	VLYPP	Tue, Sep 8, 2009	24.00	24.05	23.82	24.04
878	NASDAQ	VLYPP	Fri, Sep 4, 2009	24.00	24.00	23.81	23.89
877	NASDAQ	VLYPP	Thu, Sep 3, 2009	24.05	24.20	24.00	24.00
876	NASDAQ	VLYPP	Wed, Sep 2, 2009	23.95	24.19	23.95	24.05
875	NASDAQ	VLYPP	Tue, Sep 1, 2009	24.20	24.20	23.75	24.00
874	NASDAQ	VLYPP	Mon, Aug 31, 2009	24.00	24.26	23.95	24.20
873	NASDAQ	VLYPP	Fri, Aug 28, 2009	23.98	23.98	23.75	23.95
872	NASDAQ	VLYPP	Thu, Aug 27, 2009	24.06	24.24	24.06	24.22
871	NASDAQ	VLYPP	Wed, Aug 26, 2009	24.20	24.25	24.20	24.20
870	NASDAQ	VLYPP	Tue, Aug 25, 2009	24.19	24.20	24.10	24.20
869	NASDAQ	VLYPP	Mon, Aug 24, 2009	24.13	24.19	24.01	24.06
868	NASDAQ	VLYPP	Fri, Aug 21, 2009	24.09	24.12	23.90	24.12
867	NASDAQ	VLYPP	Thu, Aug 20, 2009	24.12	24.12	24.05	24.09
866	NASDAQ	VLYPP	Wed, Aug 19, 2009	24.40	24.61	24.40	24.45
865	NASDAQ	VLYPP	Tue, Aug 18, 2009	24.47	24.50	24.06	24.50
864	NASDAQ	VLYPP	Mon, Aug 17, 2009	24.21	24.44	24.02	24.32
863	NASDAQ	VLYPP	Fri, Aug 14, 2009	24.21	24.46	24.21	24.21
862	NASDAQ	VLYPP	Thu, Aug 13, 2009	25.50	25.50	24.15	24.25
861	NASDAQ	VLYPP	Wed, Aug 12, 2009	24.15	24.25	24.15	24.20
860	NASDAQ	VLYPP	Tue, Aug 11, 2009	24.11	24.25	24.11	24.25
859	NASDAQ	VLYPP	Mon, Aug 10, 2009	24.22	24.23	24.08	24.23
858	NASDAQ	VLYPP	Fri, Aug 7, 2009	24.02	24.23	24.02	24.20
857	NASDAQ	VLYPP	Thu, Aug 6, 2009	24.06	24.10	24.06	24.10
856	NASDAQ	VLYPP	Wed, Aug 5, 2009	24.14	24.25	24.14	24.25
855	NASDAQ	VLYPP	Tue, Aug 4, 2009	24.10	24.20	24.06	24.10
854	NASDAQ	VLYPP	Mon, Aug 3, 2009	24.16	24.20	23.90	24.00
853	NASDAQ	VLYPP	Fri, Jul 31, 2009	23.80	24.17	23.80	24.17
852	NASDAQ	VLYPP	Thu, Jul 30, 2009	24.20	24.40	24.05	24.15
851	NASDAQ	VLYPP	Wed, Jul 29, 2009	24.25	24.40	23.96	24.40
850	NASDAQ	VLYPP	Tue, Jul 28, 2009	24.02	24.20	24.00	24.05
849	NASDAQ	VLYPP	Mon, Jul 27, 2009	23.86	24.25	23.83	23.90
848	NASDAQ	VLYPP	Fri, Jul 24, 2009	23.91	24.04	23.80	23.80
847	NASDAQ	VLYPP	Thu, Jul 23, 2009	23.96	24.02	23.79	24.00
846	NASDAQ	VLYPP	Wed, Jul 22, 2009	24.32	24.44	23.79	23.79
845	NASDAQ	VLYPP	Tue, Jul 21, 2009	24.05	24.32	24.05	24.32
844	NASDAQ	VLYPP	Mon, Jul 20, 2009	24.01	24.24	24.01	24.01
843	NASDAQ	VLYPP	Fri, Jul 17, 2009	24.08	24.50	24.05	24.50
842	NASDAQ	VLYPP	Thu, Jul 16, 2009	24.19	24.23	24.19	24.20
841	NASDAQ	VLYPP	Wed, Jul 15, 2009	24.24	24.24	24.10	24.12
840	NASDAQ	VLYPP	Tue, Jul 14, 2009	24.15	24.15	24.09	24.09
839	NASDAQ	VLYPP	Mon, Jul 13, 2009	23.89	24.25	23.75	24.25
838	NASDAQ	VLYPP	Fri, Jul 10, 2009	23.70	24.25	23.56	23.56
837	NASDAQ	VLYPP	Thu, Jul 9, 2009	23.69	23.69	23.69	23.69
836	NASDAQ	VLYPP	Wed, Jul 8, 2009	24.00	24.02	23.65	23.65
835	NASDAQ	VLYPP	Tue, Jul 7, 2009	23.65	24.05	23.65	24.05
834	NASDAQ	VLYPP	Mon, Jul 6, 2009	23.78	23.79	23.78	23.79
833	NASDAQ	VLYPP	Thu, Jul 2, 2009	23.60	24.06	23.59	23.59
832	NASDAQ	VLYPP	Wed, Jul 1, 2009	24.00	24.05	23.60	23.64
831	NASDAQ	VLYPP	Tue, Jun 30, 2009	23.99	24.00	23.83	24.00
830	NASDAQ	VLYPP	Mon, Jun 29, 2009	23.95	24.00	23.60	23.70
829	NASDAQ	VLYPP	Fri, Jun 26, 2009	25.68	25.68	23.54	23.79
828	NASDAQ	VLYPP	Thu, Jun 25, 2009	23.55	24.20	23.34	23.76
827	NASDAQ	VLYPP	Wed, Jun 24, 2009	23.74	23.74	23.62	23.62
826	NASDAQ	VLYPP	Tue, Jun 23, 2009	23.62	23.80	23.61	23.61
825	NASDAQ	VLYPP	Mon, Jun 22, 2009	23.75	24.00	23.55	23.62
824	NASDAQ	VLYPP	Thu, Jun 18, 2009	23.25	24.00	22.72	24.00
823	NASDAQ	VLYPP	Wed, Jun 17, 2009	24.00	24.24	23.56	23.80
822	NASDAQ	VLYPP	Tue, Jun 16, 2009	23.82	23.82	23.70	23.70
821	NASDAQ	VLYPP	Mon, Jun 15, 2009	24.00	24.00	23.60	23.82
820	NASDAQ	VLYPP	Fri, Jun 12, 2009	23.75	23.98	23.75	23.98
819	NASDAQ	VLYPP	Thu, Jun 11, 2009	23.75	23.75	23.75	23.75
818	NASDAQ	VLYPP	Wed, Jun 10, 2009	23.45	23.75	23.45	23.51
817	NASDAQ	VLYPP	Tue, Jun 9, 2009	23.60	23.75	23.46	23.74
816	NASDAQ	VLYPP	Mon, Jun 8, 2009	23.75	23.99	23.60	23.60
815	NASDAQ	VLYPP	Fri, Jun 5, 2009	23.75	23.75	23.60	23.60
814	NASDAQ	VLYPP	Thu, Jun 4, 2009	23.25	23.99	23.13	23.70
813	NASDAQ	VLYPP	Wed, Jun 3, 2009	23.71	24.00	23.71	23.75
812	NASDAQ	VLYPP	Tue, Jun 2, 2009	23.70	23.99	23.70	23.99
811	NASDAQ	VLYPP	Mon, Jun 1, 2009	24.00	24.00	23.65	24.00
810	NASDAQ	VLYPP	Fri, May 29, 2009	24.09	24.10	23.94	24.00
809	NASDAQ	VLYPP	Thu, May 28, 2009	23.56	24.10	23.56	23.57
808	NASDAQ	VLYPP	Wed, May 27, 2009	24.26	24.60	24.26	24.55
807	NASDAQ	VLYPP	Tue, May 26, 2009	23.80	24.50	23.75	24.50
806	NASDAQ	VLYPP	Fri, May 22, 2009	24.22	24.50	24.00	24.00
805	NASDAQ	VLYPP	Thu, May 21, 2009	23.83	24.60	23.76	24.60
804	NASDAQ	VLYPP	Wed, May 20, 2009	24.01	24.50	24.01	24.50
803	NASDAQ	VLYPP	Tue, May 19, 2009	24.48	24.50	24.00	24.50
802	NASDAQ	VLYPP	Mon, May 18, 2009	24.45	24.49	24.24	24.49
801	NASDAQ	VLYPP	Fri, May 15, 2009	23.51	24.40	23.25	24.20
800	NASDAQ	VLYPP	Thu, May 14, 2009	23.75	24.00	23.25	24.00
799	NASDAQ	VLYPP	Wed, May 13, 2009	24.02	24.36	23.50	23.50
798	NASDAQ	VLYPP	Tue, May 12, 2009	23.91	24.28	23.82	24.23
797	NASDAQ	VLYPP	Mon, May 11, 2009	23.86	24.23	23.50	23.92
796	NASDAQ	VLYPP	Fri, May 8, 2009	22.71	23.35	22.71	23.35
795	NASDAQ	VLYPP	Thu, May 7, 2009	23.25	23.25	22.69	22.69
794	NASDAQ	VLYPP	Wed, May 6, 2009	22.95	23.39	22.75	23.39
793	NASDAQ	VLYPP	Tue, May 5, 2009	23.50	23.50	23.25	23.25
792	NASDAQ	VLYPP	Mon, May 4, 2009	23.50	23.50	23.10	23.50
791	NASDAQ	VLYPP	Fri, May 1, 2009	23.50	23.50	22.78	23.50
790	NASDAQ	VLYPP	Thu, Apr 30, 2009	23.86	24.20	22.53	23.50
789	NASDAQ	VLYPP	Wed, Apr 29, 2009	22.19	22.23	21.71	22.23
788	NASDAQ	VLYPP	Tue, Apr 28, 2009	21.50	22.29	21.50	22.29
787	NASDAQ	VLYPP	Mon, Apr 27, 2009	21.66	21.66	21.41	21.41
786	NASDAQ	VLYPP	Fri, Apr 24, 2009	21.61	21.71	21.61	21.61
785	NASDAQ	VLYPP	Thu, Apr 23, 2009	22.00	22.65	21.80	21.80
784	NASDAQ	VLYPP	Wed, Apr 22, 2009	21.50	21.80	21.50	21.80
783	NASDAQ	VLYPP	Tue, Apr 21, 2009	22.00	22.00	21.25	21.50
782	NASDAQ	VLYPP	Mon, Apr 20, 2009	22.55	22.58	21.91	21.91
781	NASDAQ	VLYPP	Fri, Apr 17, 2009	22.65	22.77	21.85	22.59
780	NASDAQ	VLYPP	Thu, Apr 16, 2009	22.15	22.15	21.75	21.81
779	NASDAQ	VLYPP	Wed, Apr 15, 2009	22.50	22.50	22.50	22.50
778	NASDAQ	VLYPP	Tue, Apr 14, 2009	21.90	22.74	21.52	22.50
777	NASDAQ	VLYPP	Mon, Apr 13, 2009	21.70	22.25	21.25	22.25
776	NASDAQ	VLYPP	Thu, Apr 9, 2009	21.62	22.59	21.62	22.05
775	NASDAQ	VLYPP	Wed, Apr 8, 2009	21.00	22.15	21.00	21.74
774	NASDAQ	VLYPP	Tue, Apr 7, 2009	21.00	22.30	20.92	22.15
773	NASDAQ	VLYPP	Mon, Apr 6, 2009	21.90	21.90	21.10	21.10
772	NASDAQ	VLYPP	Fri, Apr 3, 2009	21.90	22.85	21.32	21.40
771	NASDAQ	VLYPP	Thu, Apr 2, 2009	20.70	21.15	20.54	20.90
770	NASDAQ	VLYPP	Wed, Apr 1, 2009	20.41	20.75	20.06	20.55
769	NASDAQ	VLYPP	Tue, Mar 31, 2009	20.39	20.46	19.31	20.11
768	NASDAQ	VLYPP	Mon, Mar 30, 2009	20.16	20.16	20.05	20.05
767	NASDAQ	VLYPP	Fri, Mar 27, 2009	20.67	20.79	20.16	20.16
766	NASDAQ	VLYPP	Thu, Mar 26, 2009	20.06	20.32	19.85	20.32
765	NASDAQ	VLYPP	Wed, Mar 25, 2009	20.25	20.62	20.01	20.01
764	NASDAQ	VLYPP	Tue, Mar 24, 2009	20.65	21.00	20.56	20.56
763	NASDAQ	VLYPP	Mon, Mar 23, 2009	21.00	21.00	21.00	21.00
762	NASDAQ	VLYPP	Thu, Mar 19, 2009	21.00	21.15	20.51	20.83
761	NASDAQ	VLYPP	Wed, Mar 18, 2009	21.20	21.20	20.62	20.80
760	NASDAQ	VLYPP	Tue, Mar 17, 2009	21.95	21.95	21.05	21.75
759	NASDAQ	VLYPP	Mon, Mar 16, 2009	21.94	21.94	21.50	21.50
758	NASDAQ	VLYPP	Fri, Mar 13, 2009	20.65	21.50	20.50	21.50
757	NASDAQ	VLYPP	Thu, Mar 12, 2009	19.85	20.50	19.85	20.50
756	NASDAQ	VLYPP	Wed, Mar 11, 2009	19.75	20.50	19.50	19.50
755	NASDAQ	VLYPP	Tue, Mar 10, 2009	18.00	18.95	17.76	18.75
754	NASDAQ	VLYPP	Mon, Mar 9, 2009	18.35	18.35	17.70	17.85
753	NASDAQ	VLYPP	Fri, Mar 6, 2009	18.62	19.00	18.62	18.62
752	NASDAQ	VLYPP	Thu, Mar 5, 2009	19.60	20.10	19.30	19.30
751	NASDAQ	VLYPP	Tue, Mar 3, 2009	19.00	20.60	19.00	20.60
750	NASDAQ	VLYPP	Mon, Mar 2, 2009	19.05	19.40	18.91	18.91
749	NASDAQ	VLYPP	Fri, Feb 27, 2009	20.26	21.50	18.75	20.49
748	NASDAQ	VLYPP	Thu, Feb 26, 2009	20.25	21.86	19.75	20.76
747	NASDAQ	VLYPP	Wed, Feb 25, 2009	21.38	21.38	18.30	19.90
746	NASDAQ	VLYPP	Tue, Feb 24, 2009	19.40	21.89	19.40	21.43
745	NASDAQ	VLYPP	Mon, Feb 23, 2009	21.71	21.71	19.50	19.88
744	NASDAQ	VLYPP	Fri, Feb 20, 2009	20.60	20.60	19.40	20.10
743	NASDAQ	VLYPP	Thu, Feb 19, 2009	21.50	21.75	20.60	20.60
742	NASDAQ	VLYPP	Wed, Feb 18, 2009	21.85	21.85	21.50	21.75
741	NASDAQ	VLYPP	Tue, Feb 17, 2009	21.50	21.99	21.50	21.50
740	NASDAQ	VLYPP	Fri, Feb 13, 2009	21.27	22.00	21.26	21.49
739	NASDAQ	VLYPP	Thu, Feb 12, 2009	21.55	21.90	21.28	21.30
738	NASDAQ	VLYPP	Wed, Feb 11, 2009	21.27	21.61	21.27	21.61
737	NASDAQ	VLYPP	Tue, Feb 10, 2009	21.55	21.55	21.26	21.26
736	NASDAQ	VLYPP	Mon, Feb 9, 2009	22.00	22.00	21.30	22.00
735	NASDAQ	VLYPP	Fri, Feb 6, 2009	21.65	22.00	21.50	22.00
734	NASDAQ	VLYPP	Thu, Feb 5, 2009	22.00	22.00	21.65	22.00
733	NASDAQ	VLYPP	Wed, Feb 4, 2009	22.00	22.00	21.70	21.70
732	NASDAQ	VLYPP	Tue, Feb 3, 2009	22.06	22.06	22.05	22.05
731	NASDAQ	VLYPP	Mon, Feb 2, 2009	22.05	22.05	22.05	22.05
730	NASDAQ	VLYPP	Fri, Jan 30, 2009	21.75	22.45	21.61	22.45
729	NASDAQ	VLYPP	Thu, Jan 29, 2009	21.61	22.00	21.61	22.00
728	NASDAQ	VLYPP	Wed, Jan 28, 2009	22.24	22.59	21.61	21.75
727	NASDAQ	VLYPP	Tue, Jan 27, 2009	21.60	22.55	21.21	21.50
726	NASDAQ	VLYPP	Mon, Jan 26, 2009	21.84	22.34	21.60	21.70
725	NASDAQ	VLYPP	Fri, Jan 23, 2009	21.90	22.19	21.90	22.19
724	NASDAQ	VLYPP	Thu, Jan 22, 2009	22.35	22.46	21.50	21.90
723	NASDAQ	VLYPP	Wed, Jan 21, 2009	23.76	23.76	21.25	22.35
722	NASDAQ	VLYPP	Tue, Jan 20, 2009	22.35	22.35	21.90	22.00
721	NASDAQ	VLYPP	Fri, Jan 16, 2009	22.23	22.73	21.60	22.35
720	NASDAQ	VLYPP	Thu, Jan 15, 2009	23.53	24.50	22.50	22.50
719	NASDAQ	VLYPP	Wed, Jan 14, 2009	23.93	24.45	23.93	24.10
718	NASDAQ	VLYPP	Tue, Jan 13, 2009	23.98	24.19	23.98	23.98
717	NASDAQ	VLYPP	Mon, Jan 12, 2009	24.09	24.10	23.98	24.10
716	NASDAQ	VLYPP	Fri, Jan 9, 2009	23.80	24.39	22.31	24.00
715	NASDAQ	VLYPP	Thu, Jan 8, 2009	23.80	23.88	23.15	23.80
714	NASDAQ	VLYPP	Wed, Jan 7, 2009	23.60	24.50	23.60	24.04
713	NASDAQ	VLYPP	Tue, Jan 6, 2009	23.70	24.85	23.65	23.85
712	NASDAQ	VLYPP	Mon, Jan 5, 2009	22.45	24.00	22.01	24.00
711	NASDAQ	VLYPP	Fri, Jan 2, 2009	22.30	22.55	22.00	22.00
710	NASDAQ	VLYPP	Wed, Dec 31, 2008	22.15	22.30	21.69	22.30
709	NASDAQ	VLYPP	Tue, Dec 30, 2008	22.00	22.00	21.80	21.80
708	NASDAQ	VLYPP	Mon, Dec 29, 2008	21.85	21.95	21.50	21.90
707	NASDAQ	VLYPP	Fri, Dec 26, 2008	21.10	22.25	21.10	21.58
706	NASDAQ	VLYPP	Wed, Dec 24, 2008	21.40	21.74	21.02	21.49
705	NASDAQ	VLYPP	Tue, Dec 23, 2008	22.05	22.05	21.01	21.75
704	NASDAQ	VLYPP	Mon, Dec 22, 2008	22.09	22.09	21.70	21.70
703	NASDAQ	VLYPP	Fri, Dec 19, 2008	21.36	21.74	21.24	21.74
702	NASDAQ	VLYPP	Thu, Dec 18, 2008	21.03	21.03	20.90	21.01
701	NASDAQ	VLYPP	Wed, Dec 17, 2008	21.00	21.25	21.00	21.25
700	NASDAQ	VLYPP	Tue, Dec 16, 2008	20.97	21.00	20.95	21.00
699	NASDAQ	VLYPP	Mon, Dec 15, 2008	20.75	20.90	20.60	20.85
698	NASDAQ	VLYPP	Fri, Dec 12, 2008	20.10	20.60	20.10	20.60
697	NASDAQ	VLYPP	Thu, Dec 11, 2008	20.90	21.00	20.25	20.28
696	NASDAQ	VLYPP	Wed, Dec 10, 2008	20.40	20.85	20.10	20.80
695	NASDAQ	VLYPP	Tue, Dec 9, 2008	20.50	20.75	20.10	20.75
694	NASDAQ	VLYPP	Mon, Dec 8, 2008	21.55	21.70	20.80	20.80
693	NASDAQ	VLYPP	Fri, Dec 5, 2008	20.80	21.10	20.65	20.69
692	NASDAQ	VLYPP	Thu, Dec 4, 2008	20.85	21.05	20.75	20.77
691	NASDAQ	VLYPP	Wed, Dec 3, 2008	20.70	22.55	20.50	20.50
690	NASDAQ	VLYPP	Tue, Dec 2, 2008	20.05	21.89	20.05	21.05
689	NASDAQ	VLYPP	Mon, Dec 1, 2008	22.70	23.75	19.54	20.05
688	NASDAQ	VLYPP	Fri, Nov 28, 2008	21.60	21.60	21.02	21.51
687	NASDAQ	VLYPP	Wed, Nov 26, 2008	23.11	23.11	21.50	22.00
686	NASDAQ	VLYPP	Tue, Nov 25, 2008	22.25	22.50	21.50	22.50
685	NASDAQ	VLYPP	Mon, Nov 24, 2008	22.65	22.65	20.90	21.40
684	NASDAQ	VLYPP	Fri, Nov 21, 2008	21.00	22.79	20.50	22.79
683	NASDAQ	VLYPP	Thu, Nov 20, 2008	20.95	21.50	20.25	21.30
682	NASDAQ	VLYPP	Wed, Nov 19, 2008	22.15	22.15	21.00	21.00
681	NASDAQ	VLYPP	Tue, Nov 18, 2008	21.00	22.79	21.00	22.79
680	NASDAQ	VLYPP	Mon, Nov 17, 2008	21.20	21.80	21.00	21.00
679	NASDAQ	VLYPP	Fri, Nov 14, 2008	20.30	21.50	20.30	21.50
678	NASDAQ	VLYPP	Thu, Nov 13, 2008	20.00	21.04	20.00	20.05
677	NASDAQ	VLYPP	Wed, Nov 12, 2008	21.50	21.60	20.25	20.25
676	NASDAQ	VLYPP	Tue, Nov 11, 2008	21.50	21.70	20.99	21.40
675	NASDAQ	VLYPP	Mon, Nov 10, 2008	22.00	22.50	21.84	21.84
674	NASDAQ	VLYPP	Fri, Nov 7, 2008	22.00	22.79	22.00	22.01
673	NASDAQ	VLYPP	Thu, Nov 6, 2008	22.25	22.25	21.05	21.55
672	NASDAQ	VLYPP	Wed, Nov 5, 2008	22.50	22.74	22.39	22.74
671	NASDAQ	VLYPP	Tue, Nov 4, 2008	21.87	22.39	21.64	22.39
670	NASDAQ	VLYPP	Mon, Nov 3, 2008	21.25	22.00	21.25	22.00
669	NASDAQ	VLYPP	Fri, Oct 31, 2008	22.00	22.00	21.51	21.51
668	NASDAQ	VLYPP	Thu, Oct 30, 2008	21.85	22.35	21.85	22.35
667	NASDAQ	VLYPP	Wed, Oct 29, 2008	22.06	22.06	20.70	22.00
666	NASDAQ	VLYPP	Tue, Oct 28, 2008	20.20	20.85	20.20	20.40
665	NASDAQ	VLYPP	Mon, Oct 27, 2008	19.75	19.85	19.65	19.85
664	NASDAQ	VLYPP	Fri, Oct 24, 2008	19.75	20.10	19.29	19.40
663	NASDAQ	VLYPP	Thu, Oct 23, 2008	20.00	20.35	19.50	19.50
662	NASDAQ	VLYPP	Wed, Oct 22, 2008	20.00	20.10	19.75	19.75
661	NASDAQ	VLYPP	Tue, Oct 21, 2008	21.49	21.49	19.25	20.00
660	NASDAQ	VLYPP	Mon, Oct 20, 2008	19.75	20.25	19.75	20.00
659	NASDAQ	VLYPP	Fri, Oct 17, 2008	19.55	20.30	19.55	20.20
658	NASDAQ	VLYPP	Thu, Oct 16, 2008	20.35	20.85	19.10	20.50
657	NASDAQ	VLYPP	Wed, Oct 15, 2008	20.30	20.30	20.00	20.10
656	NASDAQ	VLYPP	Tue, Oct 14, 2008	19.80	20.98	19.80	20.80
655	NASDAQ	VLYPP	Mon, Oct 13, 2008	19.80	20.17	19.10	19.75
654	NASDAQ	VLYPP	Fri, Oct 10, 2008	16.75	19.45	16.25	18.61
653	NASDAQ	VLYPP	Thu, Oct 9, 2008	21.00	22.00	17.50	18.25
652	NASDAQ	VLYPP	Wed, Oct 8, 2008	22.00	22.00	21.00	21.35
651	NASDAQ	VLYPP	Tue, Oct 7, 2008	21.60	22.20	21.60	21.80
650	NASDAQ	VLYPP	Mon, Oct 6, 2008	21.25	21.60	20.85	21.60
649	NASDAQ	VLYPP	Fri, Oct 3, 2008	21.48	21.90	21.48	21.80
648	NASDAQ	VLYPP	Thu, Oct 2, 2008	22.30	22.30	21.15	21.65
647	NASDAQ	VLYPP	Wed, Oct 1, 2008	20.90	22.11	20.50	22.00
646	NASDAQ	VLYPP	Tue, Sep 30, 2008	21.00	21.40	20.51	21.37
645	NASDAQ	VLYPP	Mon, Sep 29, 2008	22.22	22.22	21.00	21.30
644	NASDAQ	VLYPP	Fri, Sep 26, 2008	22.33	22.62	21.88	22.15
643	NASDAQ	VLYPP	Thu, Sep 25, 2008	21.95	22.27	21.21	22.23
642	NASDAQ	VLYPP	Wed, Sep 24, 2008	21.92	22.30	21.68	22.30
641	NASDAQ	VLYPP	Tue, Sep 23, 2008	22.15	22.39	22.15	22.15
640	NASDAQ	VLYPP	Mon, Sep 22, 2008	21.55	22.74	21.55	22.30
639	NASDAQ	VLYPP	Fri, Sep 19, 2008	20.22	22.50	19.10	21.85
638	NASDAQ	VLYPP	Thu, Sep 18, 2008	20.30	22.75	20.30	21.00
637	NASDAQ	VLYPP	Wed, Sep 17, 2008	21.05	21.45	20.35	21.25
636	NASDAQ	VLYPP	Tue, Sep 16, 2008	21.46	22.50	20.28	21.40
635	NASDAQ	VLYPP	Mon, Sep 15, 2008	22.14	23.01	22.14	22.50
634	NASDAQ	VLYPP	Fri, Sep 12, 2008	22.55	23.50	22.35	22.66
633	NASDAQ	VLYPP	Thu, Sep 11, 2008	22.54	23.09	21.95	22.40
632	NASDAQ	VLYPP	Wed, Sep 10, 2008	23.80	23.80	22.18	22.86
631	NASDAQ	VLYPP	Tue, Sep 9, 2008	23.76	24.19	23.29	23.51
630	NASDAQ	VLYPP	Mon, Sep 8, 2008	24.26	24.26	23.80	23.80
629	NASDAQ	VLYPP	Fri, Sep 5, 2008	24.22	24.25	24.22	24.25
628	NASDAQ	VLYPP	Thu, Sep 4, 2008	24.22	24.22	24.21	24.21
627	NASDAQ	VLYPP	Wed, Sep 3, 2008	24.21	24.21	24.20	24.21
626	NASDAQ	VLYPP	Tue, Sep 2, 2008	24.58	24.58	23.95	24.20
625	NASDAQ	VLYPP	Fri, Aug 29, 2008	24.58	24.65	24.58	24.65
624	NASDAQ	VLYPP	Thu, Aug 28, 2008	24.75	24.75	24.65	24.65
623	NASDAQ	VLYPP	Wed, Aug 27, 2008	24.04	24.64	24.04	24.64
622	NASDAQ	VLYPP	Tue, Aug 26, 2008	24.80	24.80	24.53	24.53
621	NASDAQ	VLYPP	Mon, Aug 25, 2008	24.85	24.85	24.80	24.80
620	NASDAQ	VLYPP	Thu, Aug 21, 2008	24.35	24.53	24.30	24.53
619	NASDAQ	VLYPP	Wed, Aug 20, 2008	24.60	24.60	24.35	24.59
618	NASDAQ	VLYPP	Tue, Aug 19, 2008	24.50	24.75	24.50	24.75
617	NASDAQ	VLYPP	Mon, Aug 18, 2008	24.90	24.90	24.80	24.80
616	NASDAQ	VLYPP	Fri, Aug 15, 2008	24.30	24.70	24.25	24.70
615	NASDAQ	VLYPP	Thu, Aug 14, 2008	24.30	24.50	24.30	24.30
614	NASDAQ	VLYPP	Wed, Aug 13, 2008	24.20	24.49	24.20	24.49
613	NASDAQ	VLYPP	Tue, Aug 12, 2008	24.50	24.50	23.50	24.12
612	NASDAQ	VLYPP	Mon, Aug 11, 2008	24.25	24.55	24.25	24.55
611	NASDAQ	VLYPP	Fri, Aug 8, 2008	24.46	24.50	23.78	24.26
610	NASDAQ	VLYPP	Thu, Aug 7, 2008	24.40	24.50	24.40	24.50
609	NASDAQ	VLYPP	Wed, Aug 6, 2008	24.35	24.65	24.05	24.60
608	NASDAQ	VLYPP	Tue, Aug 5, 2008	24.20	24.70	24.20	24.70
607	NASDAQ	VLYPP	Mon, Aug 4, 2008	24.30	24.30	23.85	23.85
606	NASDAQ	VLYPP	Fri, Aug 1, 2008	24.25	24.25	23.90	24.15
605	NASDAQ	VLYPP	Thu, Jul 31, 2008	24.25	24.70	24.06	24.30
604	NASDAQ	VLYPP	Wed, Jul 30, 2008	24.00	24.00	23.75	23.80
603	NASDAQ	VLYPP	Tue, Jul 29, 2008	24.26	24.26	23.95	23.95
602	NASDAQ	VLYPP	Mon, Jul 28, 2008	24.30	24.30	24.30	24.30
601	NASDAQ	VLYPP	Fri, Jul 25, 2008	24.27	24.40	24.27	24.30
600	NASDAQ	VLYPP	Thu, Jul 24, 2008	24.40	24.40	23.71	23.95
599	NASDAQ	VLYPP	Wed, Jul 23, 2008	24.25	24.30	24.25	24.30
598	NASDAQ	VLYPP	Tue, Jul 22, 2008	23.27	23.95	23.27	23.95
597	NASDAQ	VLYPP	Mon, Jul 21, 2008	23.55	25.00	23.31	23.61
596	NASDAQ	VLYPP	Fri, Jul 18, 2008	23.25	23.90	23.25	23.90
595	NASDAQ	VLYPP	Thu, Jul 17, 2008	23.35	24.00	23.35	23.85
594	NASDAQ	VLYPP	Wed, Jul 16, 2008	21.22	24.00	21.05	23.00
593	NASDAQ	VLYPP	Tue, Jul 15, 2008	23.05	23.27	19.60	21.00
592	NASDAQ	VLYPP	Mon, Jul 14, 2008	22.75	23.75	22.75	23.38
591	NASDAQ	VLYPP	Fri, Jul 11, 2008	23.00	23.00	20.78	22.99
590	NASDAQ	VLYPP	Thu, Jul 10, 2008	23.00	23.58	23.00	23.12
589	NASDAQ	VLYPP	Wed, Jul 9, 2008	24.00	24.00	23.26	23.26
588	NASDAQ	VLYPP	Tue, Jul 8, 2008	23.15	24.00	22.93	24.00
587	NASDAQ	VLYPP	Mon, Jul 7, 2008	22.80	23.08	22.80	22.80
586	NASDAQ	VLYPP	Thu, Jul 3, 2008	23.16	23.36	22.61	22.85
585	NASDAQ	VLYPP	Wed, Jul 2, 2008	23.95	25.25	23.20	23.50
584	NASDAQ	VLYPP	Tue, Jul 1, 2008	24.48	24.48	23.15	24.00
583	NASDAQ	VLYPP	Mon, Jun 30, 2008	24.66	24.70	24.50	24.70
582	NASDAQ	VLYPP	Fri, Jun 27, 2008	24.50	24.70	24.46	24.67
581	NASDAQ	VLYPP	Thu, Jun 26, 2008	24.45	24.45	24.41	24.41
580	NASDAQ	VLYPP	Wed, Jun 25, 2008	24.36	24.65	24.36	24.65
579	NASDAQ	VLYPP	Tue, Jun 24, 2008	24.70	24.70	24.36	24.45
578	NASDAQ	VLYPP	Mon, Jun 23, 2008	24.79	25.03	24.55	24.95
577	NASDAQ	VLYPP	Fri, Jun 20, 2008	24.42	24.42	24.40	24.40
576	NASDAQ	VLYPP	Thu, Jun 19, 2008	24.76	24.76	24.42	24.75
575	NASDAQ	VLYPP	Wed, Jun 18, 2008	24.69	24.69	24.51	24.51
574	NASDAQ	VLYPP	Tue, Jun 17, 2008	25.05	25.05	24.66	24.66
573	NASDAQ	VLYPP	Mon, Jun 16, 2008	24.83	24.83	24.83	24.83
572	NASDAQ	VLYPP	Fri, Jun 13, 2008	25.00	25.00	24.83	24.83
571	NASDAQ	VLYPP	Thu, Jun 12, 2008	25.03	25.03	24.98	25.00
570	NASDAQ	VLYPP	Wed, Jun 11, 2008	24.83	25.08	24.82	25.08
569	NASDAQ	VLYPP	Tue, Jun 10, 2008	24.81	24.85	24.81	24.83
568	NASDAQ	VLYPP	Mon, Jun 9, 2008	24.85	25.09	24.85	24.85
567	NASDAQ	VLYPP	Fri, Jun 6, 2008	24.91	24.92	24.90	24.91
566	NASDAQ	VLYPP	Thu, Jun 5, 2008	25.01	25.01	24.76	24.96
565	NASDAQ	VLYPP	Wed, Jun 4, 2008	24.82	25.11	24.75	25.05
564	NASDAQ	VLYPP	Tue, Jun 3, 2008	24.76	24.79	24.75	24.79
563	NASDAQ	VLYPP	Mon, Jun 2, 2008	24.79	24.79	24.75	24.75
562	NASDAQ	VLYPP	Fri, May 30, 2008	24.75	24.83	24.70	24.71
561	NASDAQ	VLYPP	Thu, May 29, 2008	24.71	24.79	24.67	24.71
560	NASDAQ	VLYPP	Wed, May 28, 2008	24.77	24.77	24.69	24.70
559	NASDAQ	VLYPP	Tue, May 27, 2008	25.04	25.04	25.02	25.02
558	NASDAQ	VLYPP	Fri, May 23, 2008	25.00	25.04	24.95	25.04
557	NASDAQ	VLYPP	Thu, May 22, 2008	25.11	25.11	24.95	24.98
556	NASDAQ	VLYPP	Wed, May 21, 2008	25.01	25.05	24.96	25.01
555	NASDAQ	VLYPP	Tue, May 20, 2008	24.90	25.00	24.80	24.99
554	NASDAQ	VLYPP	Mon, May 19, 2008	24.91	25.02	24.91	25.00
553	NASDAQ	VLYPP	Fri, May 16, 2008	25.13	25.14	25.00	25.03
552	NASDAQ	VLYPP	Thu, May 15, 2008	25.04	25.06	25.03	25.05
551	NASDAQ	VLYPP	Wed, May 14, 2008	25.07	25.07	25.01	25.04
550	NASDAQ	VLYPP	Tue, May 13, 2008	25.15	25.15	25.01	25.08
549	NASDAQ	VLYPP	Mon, May 12, 2008	25.14	25.29	25.14	25.15
548	NASDAQ	VLYPP	Fri, May 9, 2008	25.11	25.29	25.11	25.28
547	NASDAQ	VLYPP	Thu, May 8, 2008	25.05	25.25	25.05	25.25
546	NASDAQ	VLYPP	Wed, May 7, 2008	25.05	25.25	25.05	25.25
545	NASDAQ	VLYPP	Tue, May 6, 2008	24.95	25.01	24.88	25.01
544	NASDAQ	VLYPP	Mon, May 5, 2008	25.09	25.09	24.86	24.86
543	NASDAQ	VLYPP	Fri, May 2, 2008	25.15	25.15	24.96	24.96
542	NASDAQ	VLYPP	Thu, May 1, 2008	25.06	25.24	24.97	24.98
541	NASDAQ	VLYPP	Wed, Apr 30, 2008	25.24	25.29	25.06	25.07
540	NASDAQ	VLYPP	Tue, Apr 29, 2008	25.15	25.17	25.07	25.07
539	NASDAQ	VLYPP	Mon, Apr 28, 2008	25.10	25.24	24.97	25.24
538	NASDAQ	VLYPP	Fri, Apr 25, 2008	25.00	25.22	24.98	24.98
537	NASDAQ	VLYPP	Thu, Apr 24, 2008	25.00	25.22	24.92	25.02
536	NASDAQ	VLYPP	Wed, Apr 23, 2008	24.90	25.29	24.85	25.01
535	NASDAQ	VLYPP	Tue, Apr 22, 2008	24.82	25.24	24.82	24.95
534	NASDAQ	VLYPP	Mon, Apr 21, 2008	25.05	25.29	24.89	24.91
533	NASDAQ	VLYPP	Fri, Apr 18, 2008	25.02	25.29	25.02	25.25
532	NASDAQ	VLYPP	Thu, Apr 17, 2008	25.02	25.02	25.02	25.02
531	NASDAQ	VLYPP	Wed, Apr 16, 2008	25.26	25.26	25.22	25.23
530	NASDAQ	VLYPP	Tue, Apr 15, 2008	24.82	25.21	24.81	25.21
529	NASDAQ	VLYPP	Mon, Apr 14, 2008	24.77	24.95	24.73	24.95
528	NASDAQ	VLYPP	Fri, Apr 11, 2008	25.00	25.19	24.99	25.02
527	NASDAQ	VLYPP	Thu, Apr 10, 2008	24.95	25.16	24.95	25.10
526	NASDAQ	VLYPP	Wed, Apr 9, 2008	24.90	24.94	24.90	24.90
525	NASDAQ	VLYPP	Tue, Apr 8, 2008	24.80	24.86	24.80	24.86
524	NASDAQ	VLYPP	Mon, Apr 7, 2008	25.00	25.00	24.59	24.75
523	NASDAQ	VLYPP	Fri, Apr 4, 2008	25.00	25.00	25.00	25.00
522	NASDAQ	VLYPP	Thu, Apr 3, 2008	24.81	24.95	24.80	24.95
521	NASDAQ	VLYPP	Wed, Apr 2, 2008	25.00	25.00	25.00	25.00
520	NASDAQ	VLYPP	Tue, Apr 1, 2008	24.90	25.01	24.60	24.91
519	NASDAQ	VLYPP	Mon, Mar 31, 2008	25.07	25.09	24.90	25.00
518	NASDAQ	VLYPP	Fri, Mar 28, 2008	24.94	25.00	24.94	25.00
517	NASDAQ	VLYPP	Thu, Mar 27, 2008	24.99	24.99	24.90	24.94
516	NASDAQ	VLYPP	Wed, Mar 26, 2008	24.65	24.86	24.25	24.86
515	NASDAQ	VLYPP	Tue, Mar 25, 2008	24.77	24.77	24.74	24.77
514	NASDAQ	VLYPP	Mon, Mar 24, 2008	24.85	24.98	24.72	24.95
513	NASDAQ	VLYPP	Thu, Mar 20, 2008	24.75	24.99	24.60	24.98
512	NASDAQ	VLYPP	Wed, Mar 19, 2008	24.80	25.00	24.80	24.80
511	NASDAQ	VLYPP	Tue, Mar 18, 2008	25.00	25.00	24.61	24.70
510	NASDAQ	VLYPP	Mon, Mar 17, 2008	24.35	24.61	23.61	24.61
509	NASDAQ	VLYPP	Fri, Mar 14, 2008	24.75	24.98	24.65	24.70
508	NASDAQ	VLYPP	Thu, Mar 13, 2008	24.21	24.80	24.21	24.50
507	NASDAQ	VLYPP	Wed, Mar 12, 2008	24.50	24.80	24.40	24.71
506	NASDAQ	VLYPP	Tue, Mar 11, 2008	24.10	24.80	23.88	24.70
505	NASDAQ	VLYPP	Mon, Mar 10, 2008	24.12	24.61	24.06	24.08
504	NASDAQ	VLYPP	Fri, Mar 7, 2008	24.65	24.65	24.25	24.25
503	NASDAQ	VLYPP	Thu, Mar 6, 2008	25.02	25.02	24.46	24.65
502	NASDAQ	VLYPP	Wed, Mar 5, 2008	25.30	25.33	25.10	25.10
501	NASDAQ	VLYPP	Tue, Mar 4, 2008	25.43	25.73	25.28	25.30
500	NASDAQ	VLYPP	Mon, Mar 3, 2008	25.30	25.43	25.28	25.28
499	NASDAQ	VLYPP	Fri, Feb 29, 2008	25.22	25.30	25.20	25.30
498	NASDAQ	VLYPP	Thu, Feb 28, 2008	25.06	25.69	25.05	25.20
497	NASDAQ	VLYPP	Wed, Feb 27, 2008	24.97	25.06	24.91	25.00
496	NASDAQ	VLYPP	Tue, Feb 26, 2008	25.30	25.31	25.30	25.30
495	NASDAQ	VLYPP	Mon, Feb 25, 2008	25.26	25.31	25.26	25.31
494	NASDAQ	VLYPP	Fri, Feb 22, 2008	25.23	25.23	25.23	25.23
493	NASDAQ	VLYPP	Thu, Feb 21, 2008	25.21	25.64	25.16	25.64
492	NASDAQ	VLYPP	Wed, Feb 20, 2008	25.30	25.36	25.30	25.36
491	NASDAQ	VLYPP	Tue, Feb 19, 2008	25.14	25.30	25.14	25.30
490	NASDAQ	VLYPP	Fri, Feb 15, 2008	25.05	25.21	25.05	25.20
489	NASDAQ	VLYPP	Thu, Feb 14, 2008	25.45	25.82	25.45	25.82
488	NASDAQ	VLYPP	Wed, Feb 13, 2008	25.41	25.44	25.41	25.42
487	NASDAQ	VLYPP	Tue, Feb 12, 2008	25.40	25.41	25.40	25.41
486	NASDAQ	VLYPP	Mon, Feb 11, 2008	25.30	25.49	25.30	25.40
485	NASDAQ	VLYPP	Fri, Feb 8, 2008	25.27	25.30	25.27	25.30
484	NASDAQ	VLYPP	Thu, Feb 7, 2008	25.19	25.25	25.15	25.25
483	NASDAQ	VLYPP	Wed, Feb 6, 2008	25.03	25.16	25.03	25.16
482	NASDAQ	VLYPP	Tue, Feb 5, 2008	25.01	25.09	25.00	25.05
481	NASDAQ	VLYPP	Mon, Feb 4, 2008	25.01	25.01	25.01	25.01
480	NASDAQ	VLYPP	Fri, Feb 1, 2008	25.01	25.01	25.01	25.01
479	NASDAQ	VLYPP	Thu, Jan 31, 2008	24.96	25.09	24.95	25.00
478	NASDAQ	VLYPP	Wed, Jan 30, 2008	25.09	25.09	24.85	24.93
477	NASDAQ	VLYPP	Tue, Jan 29, 2008	24.91	24.91	24.91	24.91
476	NASDAQ	VLYPP	Mon, Jan 28, 2008	25.00	25.09	24.91	24.92
475	NASDAQ	VLYPP	Fri, Jan 25, 2008	24.86	25.09	24.85	25.00
474	NASDAQ	VLYPP	Thu, Jan 24, 2008	24.75	25.09	24.75	25.09
473	NASDAQ	VLYPP	Wed, Jan 23, 2008	25.00	25.01	24.70	24.95
472	NASDAQ	VLYPP	Tue, Jan 22, 2008	24.85	25.09	24.73	24.73
471	NASDAQ	VLYPP	Fri, Jan 18, 2008	24.88	24.88	24.77	24.77
470	NASDAQ	VLYPP	Thu, Jan 17, 2008	24.97	24.97	24.72	24.75
469	NASDAQ	VLYPP	Wed, Jan 16, 2008	24.93	24.95	24.90	24.95
468	NASDAQ	VLYPP	Tue, Jan 15, 2008	24.93	25.06	24.92	25.06
467	NASDAQ	VLYPP	Mon, Jan 14, 2008	25.00	25.09	24.91	24.94
466	NASDAQ	VLYPP	Fri, Jan 11, 2008	24.93	25.09	24.93	25.09
465	NASDAQ	VLYPP	Thu, Jan 10, 2008	25.09	25.09	25.00	25.01
464	NASDAQ	VLYPP	Wed, Jan 9, 2008	24.91	25.06	24.91	25.06
463	NASDAQ	VLYPP	Tue, Jan 8, 2008	25.01	25.04	25.01	25.02
462	NASDAQ	VLYPP	Mon, Jan 7, 2008	25.05	25.05	25.00	25.00
461	NASDAQ	VLYPP	Fri, Jan 4, 2008	24.79	25.05	24.79	25.05
460	NASDAQ	VLYPP	Thu, Jan 3, 2008	24.99	25.05	24.78	24.79
459	NASDAQ	VLYPP	Wed, Jan 2, 2008	24.73	24.95	24.73	24.85
458	NASDAQ	VLYPP	Mon, Dec 31, 2007	24.90	25.02	24.72	24.74
457	NASDAQ	VLYPP	Fri, Dec 28, 2007	24.90	25.00	24.90	24.91
456	NASDAQ	VLYPP	Thu, Dec 27, 2007	25.03	25.05	24.90	25.05
455	NASDAQ	VLYPP	Wed, Dec 26, 2007	24.91	25.05	24.90	24.91
454	NASDAQ	VLYPP	Mon, Dec 24, 2007	24.99	24.99	24.99	24.99
453	NASDAQ	VLYPP	Fri, Dec 21, 2007	24.99	25.00	24.75	24.99
452	NASDAQ	VLYPP	Thu, Dec 20, 2007	24.90	25.00	24.90	24.90
451	NASDAQ	VLYPP	Wed, Dec 19, 2007	24.95	25.03	24.90	24.90
450	NASDAQ	VLYPP	Tue, Dec 18, 2007	24.95	24.96	24.75	24.96
449	NASDAQ	VLYPP	Mon, Dec 17, 2007	24.88	24.95	24.77	24.77
448	NASDAQ	VLYPP	Fri, Dec 14, 2007	24.75	24.80	24.75	24.76
447	NASDAQ	VLYPP	Thu, Dec 13, 2007	24.75	24.75	24.75	24.75
446	NASDAQ	VLYPP	Wed, Dec 12, 2007	24.93	24.94	24.81	24.89
445	NASDAQ	VLYPP	Tue, Dec 11, 2007	24.83	24.90	24.81	24.81
444	NASDAQ	VLYPP	Mon, Dec 10, 2007	24.82	25.09	24.82	24.83
443	NASDAQ	VLYPP	Fri, Dec 7, 2007	24.99	25.05	24.76	25.00
442	NASDAQ	VLYPP	Thu, Dec 6, 2007	24.73	25.00	24.73	24.85
441	NASDAQ	VLYPP	Wed, Dec 5, 2007	24.49	25.01	24.49	24.80
440	NASDAQ	VLYPP	Tue, Dec 4, 2007	24.36	24.49	24.32	24.35
439	NASDAQ	VLYPP	Mon, Dec 3, 2007	24.74	24.99	24.74	24.75
438	NASDAQ	VLYPP	Fri, Nov 30, 2007	24.81	24.81	24.31	24.74
437	NASDAQ	VLYPP	Thu, Nov 29, 2007	25.17	25.18	24.71	24.71
436	NASDAQ	VLYPP	Wed, Nov 28, 2007	24.53	24.79	24.52	24.69
435	NASDAQ	VLYPP	Tue, Nov 27, 2007	24.95	25.20	24.90	25.00
434	NASDAQ	VLYPP	Mon, Nov 26, 2007	25.04	25.11	24.90	25.11
433	NASDAQ	VLYPP	Fri, Nov 23, 2007	24.92	25.02	24.90	25.02
432	NASDAQ	VLYPP	Wed, Nov 21, 2007	24.92	24.96	24.90	24.96
431	NASDAQ	VLYPP	Tue, Nov 20, 2007	25.00	25.01	25.00	25.01
430	NASDAQ	VLYPP	Mon, Nov 19, 2007	25.02	25.05	25.00	25.00
429	NASDAQ	VLYPP	Fri, Nov 16, 2007	25.02	25.03	25.00	25.03
428	NASDAQ	VLYPP	Thu, Nov 15, 2007	25.05	25.12	24.87	25.00
427	NASDAQ	VLYPP	Wed, Nov 14, 2007	25.15	25.15	25.05	25.05
426	NASDAQ	VLYPP	Tue, Nov 13, 2007	25.11	25.19	25.11	25.15
425	NASDAQ	VLYPP	Mon, Nov 12, 2007	25.20	25.20	25.10	25.11
424	NASDAQ	VLYPP	Fri, Nov 9, 2007	25.10	25.20	25.10	25.20
423	NASDAQ	VLYPP	Thu, Nov 8, 2007	25.11	25.20	25.10	25.10
422	NASDAQ	VLYPP	Wed, Nov 7, 2007	25.12	25.16	25.10	25.10
421	NASDAQ	VLYPP	Tue, Nov 6, 2007	25.18	25.19	25.11	25.12
420	NASDAQ	VLYPP	Mon, Nov 5, 2007	25.18	25.19	25.10	25.16
419	NASDAQ	VLYPP	Fri, Nov 2, 2007	25.15	25.19	25.10	25.11
418	NASDAQ	VLYPP	Thu, Nov 1, 2007	25.15	25.18	25.15	25.18
417	NASDAQ	VLYPP	Wed, Oct 31, 2007	25.14	25.16	25.11	25.15
416	NASDAQ	VLYPP	Tue, Oct 30, 2007	25.11	25.15	25.10	25.15
415	NASDAQ	VLYPP	Mon, Oct 29, 2007	25.14	25.14	25.10	25.10
414	NASDAQ	VLYPP	Fri, Oct 26, 2007	25.14	25.14	25.10	25.10
413	NASDAQ	VLYPP	Thu, Oct 25, 2007	25.12	25.15	25.10	25.15
412	NASDAQ	VLYPP	Wed, Oct 24, 2007	25.12	25.12	25.12	25.12
411	NASDAQ	VLYPP	Tue, Oct 23, 2007	25.16	25.16	25.12	25.12
410	NASDAQ	VLYPP	Mon, Oct 22, 2007	25.14	25.15	25.10	25.10
409	NASDAQ	VLYPP	Fri, Oct 19, 2007	25.10	25.17	25.10	25.10
408	NASDAQ	VLYPP	Thu, Oct 18, 2007	25.12	25.18	25.07	25.15
407	NASDAQ	VLYPP	Wed, Oct 17, 2007	25.09	25.13	25.09	25.10
406	NASDAQ	VLYPP	Tue, Oct 16, 2007	25.12	25.12	25.07	25.07
405	NASDAQ	VLYPP	Mon, Oct 15, 2007	25.11	25.16	25.07	25.16
404	NASDAQ	VLYPP	Fri, Oct 12, 2007	25.10	25.10	25.10	25.10
403	NASDAQ	VLYPP	Thu, Oct 11, 2007	25.09	25.09	25.09	25.09
402	NASDAQ	VLYPP	Wed, Oct 10, 2007	25.05	25.12	25.05	25.09
401	NASDAQ	VLYPP	Tue, Oct 9, 2007	25.07	25.09	25.06	25.09
400	NASDAQ	VLYPP	Mon, Oct 8, 2007	25.08	25.08	25.04	25.06
399	NASDAQ	VLYPP	Thu, Oct 4, 2007	25.05	25.10	25.04	25.10
398	NASDAQ	VLYPP	Wed, Oct 3, 2007	25.08	25.08	25.04	25.05
397	NASDAQ	VLYPP	Tue, Oct 2, 2007	25.03	25.06	25.03	25.06
396	NASDAQ	VLYPP	Mon, Oct 1, 2007	25.09	25.09	25.01	25.02
395	NASDAQ	VLYPP	Fri, Sep 28, 2007	25.09	25.10	25.08	25.10
394	NASDAQ	VLYPP	Thu, Sep 27, 2007	25.10	25.13	25.09	25.09
393	NASDAQ	VLYPP	Wed, Sep 26, 2007	25.05	25.10	25.02	25.10
392	NASDAQ	VLYPP	Tue, Sep 25, 2007	25.04	25.11	25.04	25.11
391	NASDAQ	VLYPP	Mon, Sep 24, 2007	25.04	25.04	25.04	25.04
390	NASDAQ	VLYPP	Fri, Sep 21, 2007	25.08	25.08	25.04	25.04
389	NASDAQ	VLYPP	Thu, Sep 20, 2007	25.04	25.08	25.02	25.08
388	NASDAQ	VLYPP	Wed, Sep 19, 2007	25.06	25.10	25.01	25.03
387	NASDAQ	VLYPP	Tue, Sep 18, 2007	25.17	25.17	25.06	25.07
386	NASDAQ	VLYPP	Mon, Sep 17, 2007	25.05	25.13	25.05	25.07
385	NASDAQ	VLYPP	Fri, Sep 14, 2007	25.15	25.15	25.06	25.07
384	NASDAQ	VLYPP	Thu, Sep 13, 2007	25.06	25.09	25.06	25.09
383	NASDAQ	VLYPP	Wed, Sep 12, 2007	25.12	25.12	25.01	25.11
382	NASDAQ	VLYPP	Tue, Sep 11, 2007	25.03	25.03	24.97	24.98
381	NASDAQ	VLYPP	Mon, Sep 10, 2007	25.04	25.09	25.01	25.01
380	NASDAQ	VLYPP	Fri, Sep 7, 2007	25.05	25.14	25.05	25.09
379	NASDAQ	VLYPP	Thu, Sep 6, 2007	25.01	25.10	25.01	25.06
378	NASDAQ	VLYPP	Wed, Sep 5, 2007	25.04	25.10	25.01	25.10
377	NASDAQ	VLYPP	Fri, Aug 31, 2007	25.11	25.11	25.08	25.08
376	NASDAQ	VLYPP	Thu, Aug 30, 2007	25.00	25.05	25.00	25.01
375	NASDAQ	VLYPP	Wed, Aug 29, 2007	24.91	25.15	24.91	24.98
374	NASDAQ	VLYPP	Tue, Aug 28, 2007	25.21	25.39	25.21	25.38
373	NASDAQ	VLYPP	Mon, Aug 27, 2007	25.21	25.25	25.21	25.25
372	NASDAQ	VLYPP	Fri, Aug 24, 2007	25.37	25.38	25.22	25.25
371	NASDAQ	VLYPP	Thu, Aug 23, 2007	25.25	25.35	25.22	25.22
370	NASDAQ	VLYPP	Wed, Aug 22, 2007	25.25	25.35	25.18	25.19
369	NASDAQ	VLYPP	Tue, Aug 21, 2007	25.19	25.35	25.19	25.35
368	NASDAQ	VLYPP	Mon, Aug 20, 2007	25.36	25.36	25.17	25.18
367	NASDAQ	VLYPP	Fri, Aug 17, 2007	25.26	25.50	25.25	25.50
366	NASDAQ	VLYPP	Thu, Aug 16, 2007	25.40	25.40	25.17	25.25
365	NASDAQ	VLYPP	Wed, Aug 15, 2007	25.15	25.63	25.15	25.63
364	NASDAQ	VLYPP	Tue, Aug 14, 2007	25.15	25.35	25.15	25.29
363	NASDAQ	VLYPP	Mon, Aug 13, 2007	25.16	25.16	25.15	25.15
362	NASDAQ	VLYPP	Fri, Aug 10, 2007	25.14	25.15	25.14	25.15
361	NASDAQ	VLYPP	Thu, Aug 9, 2007	25.14	25.25	25.14	25.25
360	NASDAQ	VLYPP	Wed, Aug 8, 2007	25.21	25.25	25.21	25.25
359	NASDAQ	VLYPP	Tue, Aug 7, 2007	25.15	25.23	25.01	25.19
358	NASDAQ	VLYPP	Mon, Aug 6, 2007	25.17	25.17	25.00	25.01
357	NASDAQ	VLYPP	Fri, Aug 3, 2007	25.19	25.19	25.17	25.17
356	NASDAQ	VLYPP	Thu, Aug 2, 2007	25.17	25.17	25.15	25.15
355	NASDAQ	VLYPP	Wed, Aug 1, 2007	25.17	25.18	25.16	25.16
354	NASDAQ	VLYPP	Tue, Jul 31, 2007	25.17	25.24	25.16	25.17
353	NASDAQ	VLYPP	Mon, Jul 30, 2007	25.22	25.22	25.16	25.16
352	NASDAQ	VLYPP	Fri, Jul 27, 2007	25.17	25.25	25.17	25.25
351	NASDAQ	VLYPP	Thu, Jul 26, 2007	25.17	25.17	25.17	25.17
350	NASDAQ	VLYPP	Wed, Jul 25, 2007	25.18	25.24	25.18	25.18
349	NASDAQ	VLYPP	Tue, Jul 24, 2007	25.20	25.23	25.17	25.17
348	NASDAQ	VLYPP	Mon, Jul 23, 2007	25.18	25.18	25.17	25.17
347	NASDAQ	VLYPP	Fri, Jul 20, 2007	25.23	25.23	25.18	25.18
346	NASDAQ	VLYPP	Thu, Jul 19, 2007	25.18	25.20	25.17	25.18
345	NASDAQ	VLYPP	Wed, Jul 18, 2007	25.16	25.18	25.16	25.18
344	NASDAQ	VLYPP	Tue, Jul 17, 2007	25.24	25.24	25.16	25.16
343	NASDAQ	VLYPP	Mon, Jul 16, 2007	25.16	25.25	25.16	25.16
342	NASDAQ	VLYPP	Fri, Jul 13, 2007	25.19	25.21	25.17	25.17
341	NASDAQ	VLYPP	Thu, Jul 12, 2007	25.20	25.20	25.18	25.18
340	NASDAQ	VLYPP	Wed, Jul 11, 2007	25.33	25.33	25.18	25.25
339	NASDAQ	VLYPP	Tue, Jul 10, 2007	25.20	25.40	25.20	25.29
338	NASDAQ	VLYPP	Mon, Jul 9, 2007	25.20	25.26	25.19	25.26
337	NASDAQ	VLYPP	Fri, Jul 6, 2007	25.19	25.29	25.19	25.29
336	NASDAQ	VLYPP	Thu, Jul 5, 2007	25.17	25.29	25.17	25.19
335	NASDAQ	VLYPP	Tue, Jul 3, 2007	25.15	25.16	25.15	25.16
334	NASDAQ	VLYPP	Mon, Jul 2, 2007	25.19	25.20	25.19	25.20
333	NASDAQ	VLYPP	Fri, Jun 29, 2007	25.19	25.35	25.15	25.19
332	NASDAQ	VLYPP	Thu, Jun 28, 2007	25.27	25.29	25.16	25.29
331	NASDAQ	VLYPP	Wed, Jun 27, 2007	25.17	25.28	25.15	25.15
330	NASDAQ	VLYPP	Tue, Jun 26, 2007	25.16	25.19	25.15	25.15
329	NASDAQ	VLYPP	Mon, Jun 25, 2007	25.07	25.16	25.07	25.16
328	NASDAQ	VLYPP	Fri, Jun 22, 2007	25.07	25.07	25.06	25.06
327	NASDAQ	VLYPP	Thu, Jun 21, 2007	25.16	25.16	25.07	25.07
326	NASDAQ	VLYPP	Wed, Jun 20, 2007	25.11	25.17	25.11	25.17
325	NASDAQ	VLYPP	Tue, Jun 19, 2007	25.11	25.18	25.10	25.12
324	NASDAQ	VLYPP	Mon, Jun 18, 2007	25.25	25.25	25.11	25.11
323	NASDAQ	VLYPP	Fri, Jun 15, 2007	25.10	25.15	25.10	25.15
322	NASDAQ	VLYPP	Thu, Jun 14, 2007	25.20	25.20	25.10	25.15
321	NASDAQ	VLYPP	Wed, Jun 13, 2007	25.10	25.12	25.10	25.10
320	NASDAQ	VLYPP	Tue, Jun 12, 2007	25.10	25.11	25.10	25.10
319	NASDAQ	VLYPP	Mon, Jun 11, 2007	25.02	25.12	25.02	25.10
318	NASDAQ	VLYPP	Fri, Jun 8, 2007	25.00	25.10	25.00	25.10
317	NASDAQ	VLYPP	Thu, Jun 7, 2007	25.16	25.16	24.96	25.00
316	NASDAQ	VLYPP	Wed, Jun 6, 2007	25.15	25.27	25.12	25.12
315	NASDAQ	VLYPP	Tue, Jun 5, 2007	25.01	25.11	25.01	25.11
314	NASDAQ	VLYPP	Mon, Jun 4, 2007	25.03	25.04	24.95	25.02
313	NASDAQ	VLYPP	Fri, Jun 1, 2007	25.00	25.05	25.00	25.05
312	NASDAQ	VLYPP	Thu, May 31, 2007	25.02	25.13	25.01	25.12
311	NASDAQ	VLYPP	Wed, May 30, 2007	25.18	25.27	25.12	25.12
310	NASDAQ	VLYPP	Tue, May 29, 2007	25.50	25.50	25.49	25.49
309	NASDAQ	VLYPP	Fri, May 25, 2007	25.47	25.47	25.45	25.45
308	NASDAQ	VLYPP	Thu, May 24, 2007	25.46	25.46	25.46	25.46
307	NASDAQ	VLYPP	Wed, May 23, 2007	25.48	25.49	25.44	25.49
306	NASDAQ	VLYPP	Tue, May 22, 2007	25.45	25.51	25.41	25.41
305	NASDAQ	VLYPP	Mon, May 21, 2007	25.44	25.45	25.39	25.45
304	NASDAQ	VLYPP	Fri, May 18, 2007	25.43	25.43	25.43	25.43
303	NASDAQ	VLYPP	Thu, May 17, 2007	25.45	25.45	25.41	25.45
302	NASDAQ	VLYPP	Wed, May 16, 2007	25.41	25.45	25.41	25.43
301	NASDAQ	VLYPP	Tue, May 15, 2007	25.42	25.42	25.39	25.39
300	NASDAQ	VLYPP	Mon, May 14, 2007	25.41	25.41	25.40	25.40
299	NASDAQ	VLYPP	Fri, May 11, 2007	25.38	25.43	25.38	25.40
298	NASDAQ	VLYPP	Thu, May 10, 2007	25.41	25.41	25.36	25.37
297	NASDAQ	VLYPP	Wed, May 9, 2007	25.35	25.37	25.35	25.37
296	NASDAQ	VLYPP	Tue, May 8, 2007	25.37	25.45	25.37	25.38
295	NASDAQ	VLYPP	Mon, May 7, 2007	25.34	25.37	25.34	25.37
294	NASDAQ	VLYPP	Fri, May 4, 2007	25.47	25.47	25.32	25.32
293	NASDAQ	VLYPP	Thu, May 3, 2007	25.46	25.47	25.46	25.47
292	NASDAQ	VLYPP	Wed, May 2, 2007	25.38	25.47	25.38	25.46
291	NASDAQ	VLYPP	Tue, May 1, 2007	25.34	25.42	25.33	25.42
290	NASDAQ	VLYPP	Mon, Apr 30, 2007	25.34	25.34	25.34	25.34
289	NASDAQ	VLYPP	Fri, Apr 27, 2007	25.35	25.41	25.32	25.41
288	NASDAQ	VLYPP	Thu, Apr 26, 2007	25.34	25.41	25.33	25.38
287	NASDAQ	VLYPP	Wed, Apr 25, 2007	25.34	25.38	25.33	25.36
286	NASDAQ	VLYPP	Tue, Apr 24, 2007	25.51	25.51	25.32	25.33
285	NASDAQ	VLYPP	Mon, Apr 23, 2007	25.41	25.43	25.41	25.43
284	NASDAQ	VLYPP	Fri, Apr 20, 2007	25.36	25.40	25.36	25.40
283	NASDAQ	VLYPP	Thu, Apr 19, 2007	25.26	25.34	25.25	25.33
282	NASDAQ	VLYPP	Wed, Apr 18, 2007	25.26	25.33	25.26	25.27
281	NASDAQ	VLYPP	Tue, Apr 17, 2007	25.30	25.30	25.25	25.25
280	NASDAQ	VLYPP	Mon, Apr 16, 2007	25.31	25.32	25.28	25.28
279	NASDAQ	VLYPP	Fri, Apr 13, 2007	25.39	25.40	25.31	25.33
278	NASDAQ	VLYPP	Thu, Apr 12, 2007	25.40	25.40	25.25	25.34
277	NASDAQ	VLYPP	Wed, Apr 11, 2007	25.32	25.33	25.28	25.28
276	NASDAQ	VLYPP	Tue, Apr 10, 2007	25.33	25.35	25.32	25.32
275	NASDAQ	VLYPP	Mon, Apr 9, 2007	25.40	25.40	25.34	25.35
274	NASDAQ	VLYPP	Thu, Apr 5, 2007	25.42	25.42	25.42	25.42
273	NASDAQ	VLYPP	Wed, Apr 4, 2007	25.51	25.52	25.43	25.43
272	NASDAQ	VLYPP	Tue, Apr 3, 2007	25.46	25.46	25.46	25.46
271	NASDAQ	VLYPP	Mon, Apr 2, 2007	25.48	25.48	25.48	25.48
270	NASDAQ	VLYPP	Fri, Mar 30, 2007	25.47	25.47	25.46	25.46
269	NASDAQ	VLYPP	Thu, Mar 29, 2007	25.46	25.47	25.46	25.47
268	NASDAQ	VLYPP	Wed, Mar 28, 2007	25.50	25.57	25.44	25.44
267	NASDAQ	VLYPP	Tue, Mar 27, 2007	25.54	25.55	25.41	25.43
266	NASDAQ	VLYPP	Mon, Mar 26, 2007	25.53	25.57	25.45	25.45
265	NASDAQ	VLYPP	Fri, Mar 23, 2007	25.41	25.54	25.41	25.43
264	NASDAQ	VLYPP	Thu, Mar 22, 2007	25.50	25.55	25.38	25.55
263	NASDAQ	VLYPP	Wed, Mar 21, 2007	25.45	25.45	25.45	25.45
262	NASDAQ	VLYPP	Tue, Mar 20, 2007	25.34	25.34	25.33	25.33
261	NASDAQ	VLYPP	Mon, Mar 19, 2007	25.33	25.38	25.32	25.38
260	NASDAQ	VLYPP	Fri, Mar 16, 2007	25.38	25.38	25.37	25.37
259	NASDAQ	VLYPP	Thu, Mar 15, 2007	25.25	25.32	25.25	25.28
258	NASDAQ	VLYPP	Wed, Mar 14, 2007	25.36	25.36	25.25	25.25
257	NASDAQ	VLYPP	Tue, Mar 13, 2007	25.35	25.36	25.35	25.36
256	NASDAQ	VLYPP	Mon, Mar 12, 2007	25.35	25.35	25.21	25.21
255	NASDAQ	VLYPP	Fri, Mar 9, 2007	25.24	25.28	25.24	25.27
254	NASDAQ	VLYPP	Thu, Mar 8, 2007	25.30	25.30	25.20	25.20
253	NASDAQ	VLYPP	Wed, Mar 7, 2007	25.30	25.31	25.30	25.31
252	NASDAQ	VLYPP	Tue, Mar 6, 2007	25.31	25.31	25.30	25.30
251	NASDAQ	VLYPP	Mon, Mar 5, 2007	25.31	25.31	25.31	25.31
250	NASDAQ	VLYPP	Fri, Mar 2, 2007	25.20	25.31	25.20	25.31
249	NASDAQ	VLYPP	Thu, Mar 1, 2007	25.24	25.31	25.24	25.31
248	NASDAQ	VLYPP	Wed, Feb 28, 2007	25.21	25.21	25.16	25.17
247	NASDAQ	VLYPP	Tue, Feb 27, 2007	25.11	25.16	25.11	25.12
246	NASDAQ	VLYPP	Mon, Feb 26, 2007	25.55	25.59	25.55	25.59
245	NASDAQ	VLYPP	Fri, Feb 23, 2007	25.52	25.52	25.51	25.51
244	NASDAQ	VLYPP	Thu, Feb 22, 2007	25.50	25.55	25.50	25.50
243	NASDAQ	VLYPP	Wed, Feb 21, 2007	25.49	25.54	25.49	25.54
242	NASDAQ	VLYPP	Tue, Feb 20, 2007	25.48	25.48	25.44	25.47
241	NASDAQ	VLYPP	Fri, Feb 16, 2007	25.45	25.48	25.43	25.48
240	NASDAQ	VLYPP	Thu, Feb 15, 2007	25.49	25.50	25.45	25.45
239	NASDAQ	VLYPP	Wed, Feb 14, 2007	25.45	25.49	25.44	25.49
238	NASDAQ	VLYPP	Tue, Feb 13, 2007	25.45	25.50	25.45	25.49
237	NASDAQ	VLYPP	Mon, Feb 12, 2007	25.45	25.47	25.45	25.47
236	NASDAQ	VLYPP	Fri, Feb 9, 2007	25.48	25.48	25.45	25.45
235	NASDAQ	VLYPP	Thu, Feb 8, 2007	25.42	25.56	25.42	25.56
234	NASDAQ	VLYPP	Wed, Feb 7, 2007	25.47	25.47	25.41	25.41
233	NASDAQ	VLYPP	Tue, Feb 6, 2007	25.44	25.60	25.40	25.59
232	NASDAQ	VLYPP	Mon, Feb 5, 2007	25.50	25.51	25.48	25.48
231	NASDAQ	VLYPP	Fri, Feb 2, 2007	25.50	25.52	25.50	25.52
230	NASDAQ	VLYPP	Thu, Feb 1, 2007	25.39	25.70	25.33	25.55
229	NASDAQ	VLYPP	Wed, Jan 31, 2007	25.48	25.49	25.39	25.39
228	NASDAQ	VLYPP	Tue, Jan 30, 2007	25.33	25.44	25.33	25.44
227	NASDAQ	VLYPP	Mon, Jan 29, 2007	25.48	25.49	25.33	25.35
226	NASDAQ	VLYPP	Fri, Jan 26, 2007	25.45	25.45	25.40	25.41
225	NASDAQ	VLYPP	Thu, Jan 25, 2007	25.49	25.49	25.41	25.45
224	NASDAQ	VLYPP	Wed, Jan 24, 2007	25.41	25.44	25.41	25.44
223	NASDAQ	VLYPP	Tue, Jan 23, 2007	25.50	25.57	25.43	25.43
222	NASDAQ	VLYPP	Mon, Jan 22, 2007	25.54	25.57	25.48	25.48
221	NASDAQ	VLYPP	Fri, Jan 19, 2007	25.52	25.53	25.52	25.53
220	NASDAQ	VLYPP	Thu, Jan 18, 2007	25.53	25.57	25.42	25.52
219	NASDAQ	VLYPP	Wed, Jan 17, 2007	25.60	25.62	25.54	25.62
218	NASDAQ	VLYPP	Tue, Jan 16, 2007	25.35	25.45	25.31	25.36
217	NASDAQ	VLYPP	Fri, Jan 12, 2007	25.31	25.31	25.26	25.26
216	NASDAQ	VLYPP	Thu, Jan 11, 2007	25.26	25.33	25.26	25.33
215	NASDAQ	VLYPP	Wed, Jan 10, 2007	25.29	25.30	25.25	25.30
214	NASDAQ	VLYPP	Tue, Jan 9, 2007	25.27	25.28	25.25	25.28
213	NASDAQ	VLYPP	Mon, Jan 8, 2007	25.21	25.22	25.21	25.22
212	NASDAQ	VLYPP	Fri, Jan 5, 2007	25.30	25.30	25.20	25.21
211	NASDAQ	VLYPP	Thu, Jan 4, 2007	25.33	25.33	25.22	25.26
210	NASDAQ	VLYPP	Wed, Jan 3, 2007	25.25	25.35	25.22	25.32
209	NASDAQ	VLYPP	Fri, Dec 29, 2006	25.20	25.29	25.18	25.29
208	NASDAQ	VLYPP	Thu, Dec 28, 2006	25.19	25.26	25.19	25.20
207	NASDAQ	VLYPP	Wed, Dec 27, 2006	25.35	25.35	25.21	25.21
206	NASDAQ	VLYPP	Tue, Dec 26, 2006	25.23	25.30	25.21	25.30
205	NASDAQ	VLYPP	Fri, Dec 22, 2006	25.23	25.29	25.20	25.29
204	NASDAQ	VLYPP	Thu, Dec 21, 2006	25.26	25.30	25.26	25.30
203	NASDAQ	VLYPP	Wed, Dec 20, 2006	25.21	25.21	25.21	25.21
202	NASDAQ	VLYPP	Tue, Dec 19, 2006	25.25	25.26	25.21	25.21
201	NASDAQ	VLYPP	Mon, Dec 18, 2006	25.24	25.24	25.20	25.20
200	NASDAQ	VLYPP	Fri, Dec 15, 2006	25.17	25.17	25.16	25.17
199	NASDAQ	VLYPP	Thu, Dec 14, 2006	25.24	25.24	25.20	25.20
198	NASDAQ	VLYPP	Wed, Dec 13, 2006	25.17	25.23	25.16	25.23
197	NASDAQ	VLYPP	Tue, Dec 12, 2006	25.24	25.24	25.19	25.19
196	NASDAQ	VLYPP	Mon, Dec 11, 2006	25.16	25.17	25.16	25.16
195	NASDAQ	VLYPP	Fri, Dec 8, 2006	25.20	25.20	25.15	25.15
194	NASDAQ	VLYPP	Thu, Dec 7, 2006	25.30	25.30	25.21	25.21
193	NASDAQ	VLYPP	Wed, Dec 6, 2006	25.15	25.31	25.15	25.30
192	NASDAQ	VLYPP	Tue, Dec 5, 2006	25.16	25.21	25.15	25.21
191	NASDAQ	VLYPP	Mon, Dec 4, 2006	25.14	25.19	25.14	25.19
190	NASDAQ	VLYPP	Fri, Dec 1, 2006	25.12	25.16	25.11	25.16
189	NASDAQ	VLYPP	Thu, Nov 30, 2006	25.12	25.12	25.12	25.12
188	NASDAQ	VLYPP	Wed, Nov 29, 2006	25.05	25.17	25.05	25.10
187	NASDAQ	VLYPP	Tue, Nov 28, 2006	25.49	25.50	25.49	25.50
186	NASDAQ	VLYPP	Mon, Nov 27, 2006	25.46	25.48	25.44	25.44
185	NASDAQ	VLYPP	Wed, Nov 22, 2006	25.45	25.45	25.45	25.45
184	NASDAQ	VLYPP	Tue, Nov 21, 2006	25.41	25.44	25.41	25.44
183	NASDAQ	VLYPP	Mon, Nov 20, 2006	25.45	25.45	25.40	25.40
182	NASDAQ	VLYPP	Fri, Nov 17, 2006	25.40	25.40	25.38	25.39
181	NASDAQ	VLYPP	Thu, Nov 16, 2006	25.42	25.42	25.38	25.39
180	NASDAQ	VLYPP	Wed, Nov 15, 2006	25.40	25.46	25.38	25.40
179	NASDAQ	VLYPP	Tue, Nov 14, 2006	25.41	25.42	25.37	25.38
178	NASDAQ	VLYPP	Mon, Nov 13, 2006	25.43	25.44	25.42	25.42
177	NASDAQ	VLYPP	Fri, Nov 10, 2006	25.53	25.53	25.53	25.53
176	NASDAQ	VLYPP	Thu, Nov 9, 2006	25.41	25.54	25.40	25.41
175	NASDAQ	VLYPP	Wed, Nov 8, 2006	25.40	25.41	25.40	25.40
174	NASDAQ	VLYPP	Tue, Nov 7, 2006	25.37	25.40	25.37	25.40
173	NASDAQ	VLYPP	Mon, Nov 6, 2006	25.38	25.38	25.33	25.33
172	NASDAQ	VLYPP	Fri, Nov 3, 2006	25.32	25.38	25.32	25.37
171	NASDAQ	VLYPP	Thu, Nov 2, 2006	25.36	25.40	25.30	25.30
170	NASDAQ	VLYPP	Wed, Nov 1, 2006	25.40	25.40	25.35	25.36
169	NASDAQ	VLYPP	Tue, Oct 31, 2006	25.34	25.39	25.34	25.35
168	NASDAQ	VLYPP	Mon, Oct 30, 2006	25.33	25.34	25.33	25.34
167	NASDAQ	VLYPP	Fri, Oct 27, 2006	25.33	25.34	25.30	25.32
166	NASDAQ	VLYPP	Thu, Oct 26, 2006	25.33	25.34	25.31	25.31
165	NASDAQ	VLYPP	Wed, Oct 25, 2006	25.32	25.35	25.32	25.32
164	NASDAQ	VLYPP	Tue, Oct 24, 2006	25.38	25.39	25.38	25.39
163	NASDAQ	VLYPP	Mon, Oct 23, 2006	25.30	25.33	25.30	25.31
162	NASDAQ	VLYPP	Fri, Oct 20, 2006	25.30	25.30	25.30	25.30
161	NASDAQ	VLYPP	Thu, Oct 19, 2006	25.29	25.34	25.28	25.29
160	NASDAQ	VLYPP	Wed, Oct 18, 2006	25.29	25.30	25.26	25.27
159	NASDAQ	VLYPP	Tue, Oct 17, 2006	25.26	25.26	25.26	25.26
158	NASDAQ	VLYPP	Mon, Oct 16, 2006	25.26	25.27	25.26	25.26
157	NASDAQ	VLYPP	Fri, Oct 13, 2006	25.26	25.26	25.26	25.26
156	NASDAQ	VLYPP	Thu, Oct 12, 2006	25.24	25.29	25.21	25.24
155	NASDAQ	VLYPP	Wed, Oct 11, 2006	25.24	25.24	25.24	25.24
154	NASDAQ	VLYPP	Tue, Oct 10, 2006	25.22	25.24	25.22	25.24
153	NASDAQ	VLYPP	Mon, Oct 9, 2006	25.23	25.24	25.22	25.22
152	NASDAQ	VLYPP	Fri, Oct 6, 2006	25.22	25.22	25.22	25.22
151	NASDAQ	VLYPP	Thu, Oct 5, 2006	25.18	25.19	25.16	25.16
150	NASDAQ	VLYPP	Wed, Oct 4, 2006	25.18	25.18	25.18	25.18
149	NASDAQ	VLYPP	Tue, Oct 3, 2006	25.16	25.22	25.16	25.22
148	NASDAQ	VLYPP	Mon, Oct 2, 2006	25.17	25.17	25.17	25.17
147	NASDAQ	VLYPP	Fri, Sep 29, 2006	25.18	25.23	25.16	25.16
146	NASDAQ	VLYPP	Thu, Sep 28, 2006	25.15	25.16	25.15	25.16
145	NASDAQ	VLYPP	Wed, Sep 27, 2006	25.16	25.16	25.15	25.15
144	NASDAQ	VLYPP	Tue, Sep 26, 2006	25.15	25.18	25.15	25.18
143	NASDAQ	VLYPP	Mon, Sep 25, 2006	25.17	25.17	25.15	25.15
142	NASDAQ	VLYPP	Fri, Sep 22, 2006	25.10	25.12	25.10	25.12
141	NASDAQ	VLYPP	Thu, Sep 21, 2006	25.10	25.11	25.10	25.10
140	NASDAQ	VLYPP	Wed, Sep 20, 2006	25.12	25.12	25.11	25.11
139	NASDAQ	VLYPP	Tue, Sep 19, 2006	25.26	25.26	25.11	25.17
138	NASDAQ	VLYPP	Mon, Sep 18, 2006	25.14	25.20	25.14	25.14
137	NASDAQ	VLYPP	Fri, Sep 15, 2006	25.16	25.22	25.14	25.15
136	NASDAQ	VLYPP	Thu, Sep 14, 2006	25.23	25.23	25.15	25.15
135	NASDAQ	VLYPP	Wed, Sep 13, 2006	25.14	25.22	25.14	25.15
134	NASDAQ	VLYPP	Tue, Sep 12, 2006	25.14	25.14	25.14	25.14
133	NASDAQ	VLYPP	Mon, Sep 11, 2006	25.15	25.15	25.14	25.14
132	NASDAQ	VLYPP	Fri, Sep 8, 2006	25.17	25.17	25.14	25.14
131	NASDAQ	VLYPP	Thu, Sep 7, 2006	25.16	25.20	25.16	25.18
130	NASDAQ	VLYPP	Wed, Sep 6, 2006	25.11	25.20	25.11	25.20
129	NASDAQ	VLYPP	Tue, Sep 5, 2006	25.11	25.12	25.09	25.09
128	NASDAQ	VLYPP	Fri, Sep 1, 2006	25.06	25.12	25.04	25.12
127	NASDAQ	VLYPP	Thu, Aug 31, 2006	25.15	25.15	25.05	25.07
126	NASDAQ	VLYPP	Wed, Aug 30, 2006	25.04	25.11	25.04	25.11
125	NASDAQ	VLYPP	Tue, Aug 29, 2006	25.56	25.58	25.50	25.50
124	NASDAQ	VLYPP	Mon, Aug 28, 2006	25.48	25.54	25.48	25.54
123	NASDAQ	VLYPP	Fri, Aug 25, 2006	25.48	25.51	25.48	25.48
122	NASDAQ	VLYPP	Thu, Aug 24, 2006	25.47	25.49	25.47	25.47
121	NASDAQ	VLYPP	Wed, Aug 23, 2006	25.49	25.49	25.46	25.46
120	NASDAQ	VLYPP	Tue, Aug 22, 2006	25.42	25.46	25.41	25.41
119	NASDAQ	VLYPP	Mon, Aug 21, 2006	25.45	25.46	25.45	25.45
118	NASDAQ	VLYPP	Fri, Aug 18, 2006	25.41	25.46	25.41	25.46
117	NASDAQ	VLYPP	Thu, Aug 17, 2006	25.40	25.49	25.40	25.49
116	NASDAQ	VLYPP	Wed, Aug 16, 2006	25.44	25.47	25.44	25.47
115	NASDAQ	VLYPP	Tue, Aug 15, 2006	25.38	25.38	25.38	25.38
114	NASDAQ	VLYPP	Mon, Aug 14, 2006	25.36	25.41	25.36	25.36
113	NASDAQ	VLYPP	Fri, Aug 11, 2006	25.36	25.36	25.36	25.36
112	NASDAQ	VLYPP	Thu, Aug 10, 2006	25.36	25.36	25.34	25.34
111	NASDAQ	VLYPP	Wed, Aug 9, 2006	25.36	25.36	25.35	25.36
110	NASDAQ	VLYPP	Tue, Aug 8, 2006	25.36	25.36	25.34	25.34
109	NASDAQ	VLYPP	Mon, Aug 7, 2006	25.35	25.35	25.32	25.33
108	NASDAQ	VLYPP	Fri, Aug 4, 2006	25.35	25.39	25.32	25.32
107	NASDAQ	VLYPP	Thu, Aug 3, 2006	25.30	25.36	25.29	25.36
106	NASDAQ	VLYPP	Wed, Aug 2, 2006	25.31	25.34	25.30	25.30
105	NASDAQ	VLYPP	Tue, Aug 1, 2006	25.32	25.35	25.27	25.33
104	NASDAQ	VLYPP	Mon, Jul 31, 2006	25.27	25.33	25.27	25.33
103	NASDAQ	VLYPP	Fri, Jul 28, 2006	25.27	25.27	25.27	25.27
102	NASDAQ	VLYPP	Thu, Jul 27, 2006	25.33	25.33	25.27	25.27
101	NASDAQ	VLYPP	Wed, Jul 26, 2006	25.28	25.28	25.26	25.27
100	NASDAQ	VLYPP	Tue, Jul 25, 2006	25.26	25.33	25.26	25.27
99	NASDAQ	VLYPP	Mon, Jul 24, 2006	25.27	25.28	25.27	25.27
98	NASDAQ	VLYPP	Fri, Jul 21, 2006	25.34	25.34	25.34	25.34
97	NASDAQ	VLYPP	Thu, Jul 20, 2006	25.24	25.29	25.24	25.29
96	NASDAQ	VLYPP	Wed, Jul 19, 2006	25.30	25.30	25.23	25.24
95	NASDAQ	VLYPP	Tue, Jul 18, 2006	25.32	25.32	25.22	25.22
94	NASDAQ	VLYPP	Mon, Jul 17, 2006	25.25	25.25	25.25	25.25
93	NASDAQ	VLYPP	Fri, Jul 14, 2006	25.32	25.32	25.21	25.30
92	NASDAQ	VLYPP	Thu, Jul 13, 2006	25.27	25.29	25.20	25.21
91	NASDAQ	VLYPP	Wed, Jul 12, 2006	24.68	25.19	24.68	25.18
90	NASDAQ	VLYPP	Tue, Jul 11, 2006	25.23	25.23	25.18	25.18
89	NASDAQ	VLYPP	Mon, Jul 10, 2006	25.20	25.20	25.20	25.20
88	NASDAQ	VLYPP	Fri, Jul 7, 2006	25.17	25.20	25.15	25.20
87	NASDAQ	VLYPP	Thu, Jul 6, 2006	25.17	25.17	25.10	25.13
86	NASDAQ	VLYPP	Wed, Jul 5, 2006	25.16	25.16	25.12	25.12
85	NASDAQ	VLYPP	Fri, Jun 30, 2006	25.14	25.18	25.12	25.18
84	NASDAQ	VLYPP	Thu, Jun 29, 2006	25.13	25.15	25.13	25.15
83	NASDAQ	VLYPP	Wed, Jun 28, 2006	25.13	25.25	25.13	25.25
82	NASDAQ	VLYPP	Tue, Jun 27, 2006	25.12	25.16	25.12	25.15
81	NASDAQ	VLYPP	Mon, Jun 26, 2006	25.11	25.14	25.11	25.13
80	NASDAQ	VLYPP	Fri, Jun 23, 2006	25.11	25.16	25.11	25.12
79	NASDAQ	VLYPP	Thu, Jun 22, 2006	25.12	25.18	25.12	25.12
78	NASDAQ	VLYPP	Wed, Jun 21, 2006	25.13	25.20	25.12	25.12
77	NASDAQ	VLYPP	Tue, Jun 20, 2006	25.14	25.14	25.13	25.13
76	NASDAQ	VLYPP	Mon, Jun 19, 2006	25.12	25.12	25.11	25.11
75	NASDAQ	VLYPP	Fri, Jun 16, 2006	25.25	25.25	25.11	25.12
74	NASDAQ	VLYPP	Thu, Jun 15, 2006	25.15	25.15	25.11	25.11
73	NASDAQ	VLYPP	Wed, Jun 14, 2006	25.22	25.24	25.15	25.16
72	NASDAQ	VLYPP	Tue, Jun 13, 2006	25.09	25.13	25.09	25.13
71	NASDAQ	VLYPP	Mon, Jun 12, 2006	25.12	25.12	25.09	25.09
70	NASDAQ	VLYPP	Fri, Jun 9, 2006	25.10	25.20	25.07	25.15
69	NASDAQ	VLYPP	Thu, Jun 8, 2006	25.09	25.10	25.09	25.10
68	NASDAQ	VLYPP	Wed, Jun 7, 2006	25.07	25.07	25.06	25.06
67	NASDAQ	VLYPP	Tue, Jun 6, 2006	25.08	25.11	25.08	25.09
66	NASDAQ	VLYPP	Mon, Jun 5, 2006	25.04	25.04	25.04	25.04
65	NASDAQ	VLYPP	Fri, Jun 2, 2006	25.05	25.09	25.04	25.05
64	NASDAQ	VLYPP	Thu, Jun 1, 2006	25.00	25.01	24.98	24.98
63	NASDAQ	VLYPP	Wed, May 31, 2006	25.05	25.05	24.98	25.02
62	NASDAQ	VLYPP	Tue, May 30, 2006	24.96	25.10	24.96	25.01
61	NASDAQ	VLYPP	Fri, May 26, 2006	25.47	25.48	25.46	25.46
60	NASDAQ	VLYPP	Thu, May 25, 2006	25.47	25.48	25.45	25.46
59	NASDAQ	VLYPP	Wed, May 24, 2006	25.46	25.50	25.46	25.49
58	NASDAQ	VLYPP	Tue, May 23, 2006	25.46	25.50	25.46	25.49
57	NASDAQ	VLYPP	Mon, May 22, 2006	25.58	25.58	25.58	25.58
56	NASDAQ	VLYPP	Fri, May 19, 2006	25.56	25.56	25.50	25.50
55	NASDAQ	VLYPP	Thu, May 18, 2006	25.56	25.56	25.55	25.55
54	NASDAQ	VLYPP	Wed, May 17, 2006	25.45	25.55	25.45	25.55
53	NASDAQ	VLYPP	Tue, May 16, 2006	25.42	25.45	25.41	25.45
52	NASDAQ	VLYPP	Mon, May 15, 2006	25.47	25.51	25.47	25.50
51	NASDAQ	VLYPP	Fri, May 12, 2006	25.40	25.40	25.39	25.40
50	NASDAQ	VLYPP	Thu, May 11, 2006	25.48	25.48	25.41	25.41
49	NASDAQ	VLYPP	Wed, May 10, 2006	25.60	25.61	25.50	25.50
48	NASDAQ	VLYPP	Tue, May 9, 2006	25.60	25.60	25.60	25.60
47	NASDAQ	VLYPP	Mon, May 8, 2006	25.39	25.61	25.39	25.60
46	NASDAQ	VLYPP	Fri, May 5, 2006	25.39	25.39	25.39	25.39
45	NASDAQ	VLYPP	Thu, May 4, 2006	25.39	25.45	25.39	25.45
44	NASDAQ	VLYPP	Wed, May 3, 2006	25.46	25.51	25.39	25.51
43	NASDAQ	VLYPP	Tue, May 2, 2006	25.39	25.40	25.39	25.39
42	NASDAQ	VLYPP	Mon, May 1, 2006	25.37	25.40	25.37	25.39
41	NASDAQ	VLYPP	Fri, Apr 28, 2006	25.35	25.45	25.35	25.45
40	NASDAQ	VLYPP	Thu, Apr 27, 2006	25.31	25.37	25.31	25.36
39	NASDAQ	VLYPP	Wed, Apr 26, 2006	25.29	25.45	25.29	25.33
38	NASDAQ	VLYPP	Tue, Apr 25, 2006	25.37	25.40	25.31	25.31
37	NASDAQ	VLYPP	Mon, Apr 24, 2006	25.40	25.40	25.31	25.33
36	NASDAQ	VLYPP	Fri, Apr 21, 2006	25.42	25.42	25.32	25.33
35	NASDAQ	VLYPP	Thu, Apr 20, 2006	25.40	25.42	25.32	25.41
34	NASDAQ	VLYPP	Wed, Apr 19, 2006	25.32	25.40	25.32	25.40
33	NASDAQ	VLYPP	Tue, Apr 18, 2006	25.30	25.39	25.30	25.38
32	NASDAQ	VLYPP	Mon, Apr 17, 2006	25.34	25.34	25.30	25.30
31	NASDAQ	VLYPP	Thu, Apr 13, 2006	25.32	25.35	25.32	25.35
30	NASDAQ	VLYPP	Wed, Apr 12, 2006	25.36	25.37	25.31	25.31
29	NASDAQ	VLYPP	Tue, Apr 11, 2006	25.33	25.33	25.32	25.32
28	NASDAQ	VLYPP	Mon, Apr 10, 2006	25.32	25.34	25.32	25.32
27	NASDAQ	VLYPP	Fri, Apr 7, 2006	25.40	25.40	25.32	25.32
26	NASDAQ	VLYPP	Thu, Apr 6, 2006	25.31	25.36	25.31	25.32
25	NASDAQ	VLYPP	Wed, Apr 5, 2006	25.30	25.36	25.30	25.36
24	NASDAQ	VLYPP	Tue, Apr 4, 2006	25.30	25.32	25.30	25.32
23	NASDAQ	VLYPP	Mon, Apr 3, 2006	25.31	25.31	25.30	25.30
22	NASDAQ	VLYPP	Fri, Mar 31, 2006	25.30	25.34	25.29	25.34
21	NASDAQ	VLYPP	Thu, Mar 30, 2006	25.33	25.33	25.30	25.33
20	NASDAQ	VLYPP	Wed, Mar 29, 2006	25.31	25.33	25.30	25.30
19	NASDAQ	VLYPP	Tue, Mar 28, 2006	25.31	25.31	25.31	25.31
18	NASDAQ	VLYPP	Mon, Mar 27, 2006	25.40	25.40	25.29	25.32
17	NASDAQ	VLYPP	Fri, Mar 24, 2006	25.32	25.45	25.32	25.33
16	NASDAQ	VLYPP	Thu, Mar 23, 2006	25.45	25.46	25.32	25.32
15	NASDAQ	VLYPP	Wed, Mar 22, 2006	25.59	25.60	25.45	25.45
14	NASDAQ	VLYPP	Tue, Mar 21, 2006	25.49	25.54	25.41	25.54
13	NASDAQ	VLYPP	Mon, Mar 20, 2006	25.50	25.50	25.36	25.44
12	NASDAQ	VLYPP	Fri, Mar 17, 2006	25.30	25.50	25.28	25.50
11	NASDAQ	VLYPP	Thu, Mar 16, 2006	25.37	25.39	25.35	25.39
10	NASDAQ	VLYPP	Wed, Mar 15, 2006	25.29	25.36	25.29	25.36
9	NASDAQ	VLYPP	Mon, Mar 13, 2006	25.34	25.39	25.27	25.27
8	NASDAQ	VLYPP	Fri, Mar 10, 2006	25.36	25.39	25.36	25.39
7	NASDAQ	VLYPP	Thu, Mar 9, 2006	25.28	25.35	25.26	25.26
6	NASDAQ	VLYPP	Wed, Mar 8, 2006	25.27	25.36	25.27	25.36
5	NASDAQ	VLYPP	Tue, Mar 7, 2006	25.23	25.35	25.23	25.35
4	NASDAQ	VLYPP	Mon, Mar 6, 2006	25.27	25.34	25.25	25.34
3	NASDAQ	VLYPP	Fri, Mar 3, 2006	25.36	25.38	25.26	25.26
2	NASDAQ	VLYPP	Thu, Mar 2, 2006	25.26	25.36	25.26	25.36
1	NASDAQ	VLYPP	Wed, Mar 1, 2006	25.26	25.34	25.26	25.34
#	Exchange	Symbol	Date	Open	High	Low	Close

Valley National Bancorp - 6.25% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock NASDAQ:VLYPP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024