Vanguard Mortgage-Backed Securities ETF NASDAQ:VMBS Historical Prices

Below are the 3624 trading days of historical prices for VMBS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3624	NASDAQ	VMBS	Fri, Apr 19, 2024	44.35	44.39	44.28	44.32
3623	NASDAQ	VMBS	Thu, Apr 18, 2024	44.41	44.49	44.21	44.29
3622	NASDAQ	VMBS	Wed, Apr 17, 2024	44.29	44.46	44.23	44.46
3621	NASDAQ	VMBS	Tue, Apr 16, 2024	44.04	44.21	44.04	44.15
3620	NASDAQ	VMBS	Mon, Apr 15, 2024	44.30	44.40	44.20	44.33
3619	NASDAQ	VMBS	Fri, Apr 12, 2024	44.63	44.77	44.63	44.65
3618	NASDAQ	VMBS	Thu, Apr 11, 2024	44.40	44.64	44.39	44.54
3617	NASDAQ	VMBS	Wed, Apr 10, 2024	44.68	44.75	44.47	44.48
3616	NASDAQ	VMBS	Tue, Apr 9, 2024	45.03	45.15	45.03	45.12
3615	NASDAQ	VMBS	Mon, Apr 8, 2024	44.85	44.97	44.84	44.93
3614	NASDAQ	VMBS	Fri, Apr 5, 2024	45.01	45.18	44.97	44.97
3613	NASDAQ	VMBS	Thu, Apr 4, 2024	45.34	45.34	45.16	45.26
3612	NASDAQ	VMBS	Wed, Apr 3, 2024	45.01	45.16	44.92	45.16
3611	NASDAQ	VMBS	Tue, Apr 2, 2024	45.05	45.20	44.96	45.16
3610	NASDAQ	VMBS	Mon, Apr 1, 2024	45.41	45.41	45.10	45.20
3609	NASDAQ	VMBS	Thu, Mar 28, 2024	45.62	45.70	45.56	45.61
3608	NASDAQ	VMBS	Wed, Mar 27, 2024	45.67	45.76	45.64	45.75
3607	NASDAQ	VMBS	Tue, Mar 26, 2024	45.58	45.68	45.51	45.66
3606	NASDAQ	VMBS	Mon, Mar 25, 2024	45.60	45.60	45.50	45.57
3605	NASDAQ	VMBS	Fri, Mar 22, 2024	45.64	45.68	45.55	45.59
3604	NASDAQ	VMBS	Thu, Mar 21, 2024	45.50	45.55	45.42	45.45
3603	NASDAQ	VMBS	Wed, Mar 20, 2024	45.33	45.56	45.33	45.48
3602	NASDAQ	VMBS	Tue, Mar 19, 2024	45.27	45.35	45.21	45.30
3601	NASDAQ	VMBS	Mon, Mar 18, 2024	45.21	45.22	45.10	45.15
3600	NASDAQ	VMBS	Fri, Mar 15, 2024	45.24	45.28	45.15	45.22
3599	NASDAQ	VMBS	Thu, Mar 14, 2024	45.42	45.42	45.22	45.24
3598	NASDAQ	VMBS	Wed, Mar 13, 2024	45.61	45.68	45.57	45.59
3597	NASDAQ	VMBS	Tue, Mar 12, 2024	45.66	45.71	45.57	45.64
3596	NASDAQ	VMBS	Mon, Mar 11, 2024	45.82	45.88	45.69	45.75
3595	NASDAQ	VMBS	Fri, Mar 8, 2024	45.81	45.86	45.74	45.79
3594	NASDAQ	VMBS	Thu, Mar 7, 2024	45.69	45.76	45.58	45.72
3593	NASDAQ	VMBS	Wed, Mar 6, 2024	45.64	45.74	45.58	45.62
3592	NASDAQ	VMBS	Tue, Mar 5, 2024	45.38	45.59	45.37	45.58
3591	NASDAQ	VMBS	Mon, Mar 4, 2024	45.24	45.32	45.15	45.24
3590	NASDAQ	VMBS	Fri, Mar 1, 2024	45.14	45.39	45.05	45.39
3589	NASDAQ	VMBS	Thu, Feb 29, 2024	45.32	45.45	45.29	45.34
3588	NASDAQ	VMBS	Wed, Feb 28, 2024	45.16	45.27	45.12	45.26
3587	NASDAQ	VMBS	Tue, Feb 27, 2024	45.13	45.24	45.07	45.09
3586	NASDAQ	VMBS	Mon, Feb 26, 2024	45.32	45.32	45.10	45.18
3585	NASDAQ	VMBS	Fri, Feb 23, 2024	45.04	45.35	45.04	45.28
3584	NASDAQ	VMBS	Thu, Feb 22, 2024	45.05	45.10	44.97	45.07
3583	NASDAQ	VMBS	Wed, Feb 21, 2024	45.23	45.29	45.01	45.02
3582	NASDAQ	VMBS	Tue, Feb 20, 2024	45.20	45.36	45.19	45.23
3581	NASDAQ	VMBS	Fri, Feb 16, 2024	45.12	45.23	45.05	45.23
3580	NASDAQ	VMBS	Thu, Feb 15, 2024	45.39	45.47	45.27	45.41
3579	NASDAQ	VMBS	Wed, Feb 14, 2024	44.97	45.27	44.97	45.25
3578	NASDAQ	VMBS	Tue, Feb 13, 2024	45.12	45.17	44.94	44.98
3577	NASDAQ	VMBS	Mon, Feb 12, 2024	45.49	45.56	45.43	45.44
3576	NASDAQ	VMBS	Fri, Feb 9, 2024	45.38	45.48	45.37	45.47
3575	NASDAQ	VMBS	Thu, Feb 8, 2024	45.42	45.53	45.42	45.47
3574	NASDAQ	VMBS	Wed, Feb 7, 2024	45.57	45.76	45.54	45.55
3573	NASDAQ	VMBS	Tue, Feb 6, 2024	45.53	45.75	45.46	45.67
3572	NASDAQ	VMBS	Mon, Feb 5, 2024	45.38	45.51	45.32	45.42
3571	NASDAQ	VMBS	Fri, Feb 2, 2024	45.76	45.92	45.69	45.81
3570	NASDAQ	VMBS	Thu, Feb 1, 2024	46.18	46.46	46.18	46.29
3569	NASDAQ	VMBS	Wed, Jan 31, 2024	46.15	46.33	46.10	46.19
3568	NASDAQ	VMBS	Tue, Jan 30, 2024	45.98	46.03	45.84	45.99
3567	NASDAQ	VMBS	Mon, Jan 29, 2024	45.89	45.95	45.78	45.93
3566	NASDAQ	VMBS	Fri, Jan 26, 2024	45.81	45.81	45.64	45.69
3565	NASDAQ	VMBS	Thu, Jan 25, 2024	45.75	45.80	45.63	45.77
3564	NASDAQ	VMBS	Wed, Jan 24, 2024	45.88	45.88	45.47	45.49
3563	NASDAQ	VMBS	Tue, Jan 23, 2024	45.74	45.74	45.57	45.61
3562	NASDAQ	VMBS	Mon, Jan 22, 2024	45.88	45.88	45.69	45.70
3561	NASDAQ	VMBS	Fri, Jan 19, 2024	45.69	45.69	45.53	45.67
3560	NASDAQ	VMBS	Thu, Jan 18, 2024	45.79	45.79	45.64	45.68
3559	NASDAQ	VMBS	Wed, Jan 17, 2024	45.75	45.78	45.67	45.70
3558	NASDAQ	VMBS	Tue, Jan 16, 2024	46.14	46.14	45.80	45.90
3557	NASDAQ	VMBS	Fri, Jan 12, 2024	46.35	46.42	46.23	46.29
3556	NASDAQ	VMBS	Thu, Jan 11, 2024	45.89	46.20	45.89	46.19
3555	NASDAQ	VMBS	Wed, Jan 10, 2024	46.08	46.10	45.88	45.91
3554	NASDAQ	VMBS	Tue, Jan 9, 2024	45.92	46.06	45.92	45.97
3553	NASDAQ	VMBS	Mon, Jan 8, 2024	45.89	46.07	45.84	46.01
3552	NASDAQ	VMBS	Fri, Jan 5, 2024	45.75	46.00	45.65	45.77
3551	NASDAQ	VMBS	Thu, Jan 4, 2024	45.87	45.95	45.74	45.84
3550	NASDAQ	VMBS	Wed, Jan 3, 2024	45.83	46.15	45.80	46.12
3549	NASDAQ	VMBS	Tue, Jan 2, 2024	46.16	46.19	46.05	46.10
3548	NASDAQ	VMBS	Fri, Dec 29, 2023	46.29	46.43	46.26	46.36
3547	NASDAQ	VMBS	Thu, Dec 28, 2023	46.54	46.54	46.35	46.41
3546	NASDAQ	VMBS	Wed, Dec 27, 2023	46.44	46.59	46.36	46.59
3545	NASDAQ	VMBS	Tue, Dec 26, 2023	46.22	46.30	46.15	46.25
3544	NASDAQ	VMBS	Fri, Dec 22, 2023	46.29	46.31	46.13	46.19
3543	NASDAQ	VMBS	Thu, Dec 21, 2023	46.34	46.44	46.25	46.36
3542	NASDAQ	VMBS	Wed, Dec 20, 2023	46.28	46.32	46.14	46.32
3541	NASDAQ	VMBS	Tue, Dec 19, 2023	46.10	46.13	45.98	46.09
3540	NASDAQ	VMBS	Mon, Dec 18, 2023	45.96	46.02	45.86	45.96
3539	NASDAQ	VMBS	Fri, Dec 15, 2023	46.09	46.23	46.03	46.09
3538	NASDAQ	VMBS	Thu, Dec 14, 2023	46.23	46.37	46.14	46.20
3537	NASDAQ	VMBS	Wed, Dec 13, 2023	45.36	45.95	45.36	45.94
3536	NASDAQ	VMBS	Tue, Dec 12, 2023	45.13	45.30	45.12	45.25
3535	NASDAQ	VMBS	Mon, Dec 11, 2023	45.02	45.22	44.95	45.12
3534	NASDAQ	VMBS	Fri, Dec 8, 2023	45.01	45.13	44.94	45.09
3533	NASDAQ	VMBS	Thu, Dec 7, 2023	45.26	45.42	45.17	45.30
3532	NASDAQ	VMBS	Wed, Dec 6, 2023	45.19	45.37	45.18	45.27
3531	NASDAQ	VMBS	Tue, Dec 5, 2023	45.06	45.27	45.05	45.14
3530	NASDAQ	VMBS	Mon, Dec 4, 2023	44.95	45.04	44.81	44.92
3529	NASDAQ	VMBS	Fri, Dec 1, 2023	44.71	45.15	44.60	45.14
3528	NASDAQ	VMBS	Thu, Nov 30, 2023	44.80	44.87	44.72	44.80
3527	NASDAQ	VMBS	Wed, Nov 29, 2023	44.86	45.01	44.85	44.93
3526	NASDAQ	VMBS	Tue, Nov 28, 2023	44.38	44.73	44.37	44.72
3525	NASDAQ	VMBS	Mon, Nov 27, 2023	44.22	44.43	44.22	44.41
3524	NASDAQ	VMBS	Fri, Nov 24, 2023	44.13	44.21	44.10	44.13
3523	NASDAQ	VMBS	Wed, Nov 22, 2023	44.52	44.62	44.38	44.48
3522	NASDAQ	VMBS	Tue, Nov 21, 2023	44.36	44.52	44.34	44.46
3521	NASDAQ	VMBS	Mon, Nov 20, 2023	44.16	44.40	44.16	44.37
3520	NASDAQ	VMBS	Fri, Nov 17, 2023	44.20	44.36	44.11	44.31
3519	NASDAQ	VMBS	Thu, Nov 16, 2023	44.11	44.29	44.10	44.20
3518	NASDAQ	VMBS	Wed, Nov 15, 2023	43.94	43.99	43.87	43.90
3517	NASDAQ	VMBS	Tue, Nov 14, 2023	44.22	44.32	44.11	44.21
3516	NASDAQ	VMBS	Mon, Nov 13, 2023	43.32	43.60	43.28	43.59
3515	NASDAQ	VMBS	Fri, Nov 10, 2023	43.76	43.81	43.54	43.61
3514	NASDAQ	VMBS	Thu, Nov 9, 2023	43.90	43.92	43.53	43.53
3513	NASDAQ	VMBS	Wed, Nov 8, 2023	43.72	44.01	43.71	43.91
3512	NASDAQ	VMBS	Tue, Nov 7, 2023	43.58	43.89	43.58	43.81
3511	NASDAQ	VMBS	Mon, Nov 6, 2023	43.59	43.59	43.45	43.50
3510	NASDAQ	VMBS	Fri, Nov 3, 2023	43.98	44.03	43.73	43.75
3509	NASDAQ	VMBS	Thu, Nov 2, 2023	43.44	43.53	43.23	43.32
3508	NASDAQ	VMBS	Wed, Nov 1, 2023	42.66	43.14	42.63	43.12
3507	NASDAQ	VMBS	Tue, Oct 31, 2023	42.64	42.76	42.64	42.67
3506	NASDAQ	VMBS	Mon, Oct 30, 2023	42.53	42.68	42.48	42.59
3505	NASDAQ	VMBS	Fri, Oct 27, 2023	42.73	42.81	42.63	42.76
3504	NASDAQ	VMBS	Thu, Oct 26, 2023	42.40	42.76	42.40	42.74
3503	NASDAQ	VMBS	Wed, Oct 25, 2023	42.57	42.64	42.34	42.34
3502	NASDAQ	VMBS	Tue, Oct 24, 2023	42.62	42.77	42.49	42.75
3501	NASDAQ	VMBS	Mon, Oct 23, 2023	42.09	42.59	42.06	42.53
3500	NASDAQ	VMBS	Fri, Oct 20, 2023	42.44	42.61	42.36	42.41
3499	NASDAQ	VMBS	Thu, Oct 19, 2023	42.40	42.53	42.24	42.30
3498	NASDAQ	VMBS	Wed, Oct 18, 2023	42.67	42.74	42.46	42.51
3497	NASDAQ	VMBS	Tue, Oct 17, 2023	42.73	42.90	42.67	42.76
3496	NASDAQ	VMBS	Mon, Oct 16, 2023	43.35	43.41	43.10	43.14
3495	NASDAQ	VMBS	Fri, Oct 13, 2023	43.40	43.46	43.33	43.37
3494	NASDAQ	VMBS	Thu, Oct 12, 2023	43.64	43.64	43.17	43.17
3493	NASDAQ	VMBS	Wed, Oct 11, 2023	43.56	43.70	43.52	43.66
3492	NASDAQ	VMBS	Tue, Oct 10, 2023	43.31	43.57	43.30	43.46
3491	NASDAQ	VMBS	Mon, Oct 9, 2023	43.24	43.55	43.24	43.53
3490	NASDAQ	VMBS	Fri, Oct 6, 2023	42.79	43.15	42.78	43.04
3489	NASDAQ	VMBS	Thu, Oct 5, 2023	43.15	43.26	43.15	43.25
3488	NASDAQ	VMBS	Wed, Oct 4, 2023	42.93	43.16	42.79	43.15
3487	NASDAQ	VMBS	Tue, Oct 3, 2023	43.03	43.16	42.71	42.72
3486	NASDAQ	VMBS	Mon, Oct 2, 2023	43.38	43.46	43.20	43.20
3485	NASDAQ	VMBS	Fri, Sep 29, 2023	44.00	44.10	43.76	43.78
3484	NASDAQ	VMBS	Thu, Sep 28, 2023	43.61	43.88	43.50	43.86
3483	NASDAQ	VMBS	Wed, Sep 27, 2023	43.99	44.08	43.52	43.61
3482	NASDAQ	VMBS	Tue, Sep 26, 2023	43.96	44.06	43.87	43.93
3481	NASDAQ	VMBS	Mon, Sep 25, 2023	44.00	44.12	43.96	43.97
3480	NASDAQ	VMBS	Fri, Sep 22, 2023	44.36	44.45	44.26	44.41
3479	NASDAQ	VMBS	Thu, Sep 21, 2023	44.26	44.30	44.18	44.21
3478	NASDAQ	VMBS	Wed, Sep 20, 2023	44.66	44.77	44.55	44.55
3477	NASDAQ	VMBS	Tue, Sep 19, 2023	44.69	44.75	44.57	44.58
3476	NASDAQ	VMBS	Mon, Sep 18, 2023	44.48	44.73	44.48	44.72
3475	NASDAQ	VMBS	Fri, Sep 15, 2023	44.83	44.83	44.67	44.70
3474	NASDAQ	VMBS	Thu, Sep 14, 2023	44.87	44.98	44.79	44.85
3473	NASDAQ	VMBS	Wed, Sep 13, 2023	44.65	44.94	44.63	44.90
3472	NASDAQ	VMBS	Tue, Sep 12, 2023	44.76	44.78	44.68	44.75
3471	NASDAQ	VMBS	Mon, Sep 11, 2023	44.66	44.66	44.66	44.66
3470	NASDAQ	VMBS	Fri, Sep 8, 2023	44.82	44.84	44.70	44.74
3469	NASDAQ	VMBS	Thu, Sep 7, 2023	44.63	44.74	44.55	44.71
3468	NASDAQ	VMBS	Wed, Sep 6, 2023	44.65	44.65	44.44	44.55
3467	NASDAQ	VMBS	Tue, Sep 5, 2023	44.76	44.85	44.58	44.58
3466	NASDAQ	VMBS	Fri, Sep 1, 2023	45.13	45.15	44.88	44.94
3465	NASDAQ	VMBS	Thu, Aug 31, 2023	45.24	45.39	45.24	45.28
3464	NASDAQ	VMBS	Wed, Aug 30, 2023	45.26	45.35	45.19	45.21
3463	NASDAQ	VMBS	Tue, Aug 29, 2023	44.91	45.27	44.83	45.26
3462	NASDAQ	VMBS	Mon, Aug 28, 2023	44.85	44.94	44.83	44.91
3461	NASDAQ	VMBS	Fri, Aug 25, 2023	44.82	44.89	44.66	44.81
3460	NASDAQ	VMBS	Thu, Aug 24, 2023	44.81	44.91	44.74	44.80
3459	NASDAQ	VMBS	Wed, Aug 23, 2023	44.70	44.94	44.70	44.90
3458	NASDAQ	VMBS	Tue, Aug 22, 2023	44.41	44.54	44.38	44.47
3457	NASDAQ	VMBS	Mon, Aug 21, 2023	44.46	44.55	44.35	44.44
3456	NASDAQ	VMBS	Fri, Aug 18, 2023	44.60	44.76	44.59	44.67
3455	NASDAQ	VMBS	Thu, Aug 17, 2023	44.56	44.67	44.46	44.61
3454	NASDAQ	VMBS	Wed, Aug 16, 2023	44.75	44.87	44.60	44.60
3453	NASDAQ	VMBS	Tue, Aug 15, 2023	44.83	44.86	44.70	44.71
3452	NASDAQ	VMBS	Mon, Aug 14, 2023	44.84	44.97	44.75	44.82
3451	NASDAQ	VMBS	Fri, Aug 11, 2023	44.94	45.15	44.89	44.89
3450	NASDAQ	VMBS	Thu, Aug 10, 2023	45.52	45.63	45.19	45.20
3449	NASDAQ	VMBS	Wed, Aug 9, 2023	45.30	45.51	45.30	45.47
3448	NASDAQ	VMBS	Tue, Aug 8, 2023	45.35	45.53	45.35	45.42
3447	NASDAQ	VMBS	Mon, Aug 7, 2023	45.16	45.26	45.15	45.25
3446	NASDAQ	VMBS	Fri, Aug 4, 2023	45.13	45.27	45.00	45.26
3445	NASDAQ	VMBS	Thu, Aug 3, 2023	44.87	44.90	44.75	44.84
3444	NASDAQ	VMBS	Wed, Aug 2, 2023	45.22	45.23	44.99	45.17
3443	NASDAQ	VMBS	Tue, Aug 1, 2023	45.40	45.52	45.33	45.37
3442	NASDAQ	VMBS	Mon, Jul 31, 2023	45.77	45.87	45.72	45.80
3441	NASDAQ	VMBS	Fri, Jul 28, 2023	45.62	45.78	45.61	45.77
3440	NASDAQ	VMBS	Thu, Jul 27, 2023	45.95	45.95	45.53	45.58
3439	NASDAQ	VMBS	Wed, Jul 26, 2023	45.85	46.01	45.83	46.00
3438	NASDAQ	VMBS	Tue, Jul 25, 2023	45.78	45.82	45.74	45.80
3437	NASDAQ	VMBS	Mon, Jul 24, 2023	45.90	46.02	45.85	45.86
3436	NASDAQ	VMBS	Fri, Jul 21, 2023	45.94	46.00	45.88	45.92
3435	NASDAQ	VMBS	Thu, Jul 20, 2023	46.01	46.01	45.74	45.89
3434	NASDAQ	VMBS	Wed, Jul 19, 2023	46.06	46.19	46.05	46.12
3433	NASDAQ	VMBS	Tue, Jul 18, 2023	46.11	46.26	46.04	46.05
3432	NASDAQ	VMBS	Mon, Jul 17, 2023	45.87	46.06	45.87	46.06
3431	NASDAQ	VMBS	Fri, Jul 14, 2023	46.13	46.13	45.90	45.90
3430	NASDAQ	VMBS	Thu, Jul 13, 2023	46.02	46.26	46.02	46.21
3429	NASDAQ	VMBS	Wed, Jul 12, 2023	45.54	45.91	45.54	45.89
3428	NASDAQ	VMBS	Tue, Jul 11, 2023	45.30	45.42	45.28	45.38
3427	NASDAQ	VMBS	Mon, Jul 10, 2023	45.18	45.36	45.13	45.28
3426	NASDAQ	VMBS	Fri, Jul 7, 2023	45.12	45.24	45.05	45.13
3425	NASDAQ	VMBS	Thu, Jul 6, 2023	45.19	45.22	45.00	45.15
3424	NASDAQ	VMBS	Wed, Jul 5, 2023	45.71	45.71	45.42	45.51
3423	NASDAQ	VMBS	Mon, Jul 3, 2023	45.76	45.93	45.68	45.74
3422	NASDAQ	VMBS	Fri, Jun 30, 2023	45.82	46.00	45.82	45.99
3421	NASDAQ	VMBS	Thu, Jun 29, 2023	45.90	45.91	45.76	45.83
3420	NASDAQ	VMBS	Wed, Jun 28, 2023	46.22	46.27	46.09	46.26
3419	NASDAQ	VMBS	Tue, Jun 27, 2023	46.18	46.30	46.04	46.09
3418	NASDAQ	VMBS	Mon, Jun 26, 2023	46.12	46.25	46.10	46.20
3417	NASDAQ	VMBS	Fri, Jun 23, 2023	46.09	46.20	46.01	46.11
3416	NASDAQ	VMBS	Thu, Jun 22, 2023	45.99	46.12	45.88	45.93
3415	NASDAQ	VMBS	Wed, Jun 21, 2023	45.93	46.17	45.91	46.15
3414	NASDAQ	VMBS	Tue, Jun 20, 2023	46.01	46.19	46.00	46.06
3413	NASDAQ	VMBS	Fri, Jun 16, 2023	46.01	46.12	45.92	46.08
3412	NASDAQ	VMBS	Thu, Jun 15, 2023	46.02	46.17	46.00	46.17
3411	NASDAQ	VMBS	Wed, Jun 14, 2023	45.99	45.99	45.74	45.82
3410	NASDAQ	VMBS	Tue, Jun 13, 2023	46.11	46.25	45.76	45.87
3409	NASDAQ	VMBS	Mon, Jun 12, 2023	45.99	46.10	45.87	46.07
3408	NASDAQ	VMBS	Fri, Jun 9, 2023	45.92	46.06	45.90	46.01
3407	NASDAQ	VMBS	Thu, Jun 8, 2023	45.82	46.09	45.82	46.05
3406	NASDAQ	VMBS	Wed, Jun 7, 2023	46.05	46.07	45.72	45.79
3405	NASDAQ	VMBS	Tue, Jun 6, 2023	45.95	46.05	45.85	46.05
3404	NASDAQ	VMBS	Mon, Jun 5, 2023	45.72	46.02	45.72	45.87
3403	NASDAQ	VMBS	Fri, Jun 2, 2023	46.06	46.20	45.88	45.89
3402	NASDAQ	VMBS	Thu, Jun 1, 2023	46.13	46.30	46.10	46.18
3401	NASDAQ	VMBS	Wed, May 31, 2023	45.90	46.26	45.90	46.21
3400	NASDAQ	VMBS	Tue, May 30, 2023	45.62	45.92	45.62	45.87
3399	NASDAQ	VMBS	Fri, May 26, 2023	45.42	45.56	45.42	45.49
3398	NASDAQ	VMBS	Thu, May 25, 2023	45.56	45.67	45.50	45.50
3397	NASDAQ	VMBS	Wed, May 24, 2023	45.98	45.98	45.71	45.72
3396	NASDAQ	VMBS	Tue, May 23, 2023	45.74	45.95	45.74	45.89
3395	NASDAQ	VMBS	Mon, May 22, 2023	45.94	45.99	45.81	45.87
3394	NASDAQ	VMBS	Fri, May 19, 2023	45.98	46.08	45.85	45.87
3393	NASDAQ	VMBS	Thu, May 18, 2023	46.21	46.25	46.01	46.02
3392	NASDAQ	VMBS	Wed, May 17, 2023	46.28	46.39	46.20	46.26
3391	NASDAQ	VMBS	Tue, May 16, 2023	46.25	46.32	46.18	46.32
3390	NASDAQ	VMBS	Mon, May 15, 2023	46.45	46.45	46.34	46.38
3389	NASDAQ	VMBS	Fri, May 12, 2023	46.84	46.84	46.47	46.48
3388	NASDAQ	VMBS	Thu, May 11, 2023	46.95	46.95	46.77	46.80
3387	NASDAQ	VMBS	Wed, May 10, 2023	46.49	46.69	46.49	46.66
3386	NASDAQ	VMBS	Tue, May 9, 2023	46.30	46.41	46.29	46.32
3385	NASDAQ	VMBS	Mon, May 8, 2023	46.39	46.52	46.37	46.39
3384	NASDAQ	VMBS	Fri, May 5, 2023	46.53	46.67	46.49	46.62
3383	NASDAQ	VMBS	Thu, May 4, 2023	46.74	47.04	46.66	46.74
3382	NASDAQ	VMBS	Wed, May 3, 2023	46.71	46.88	46.66	46.86
3381	NASDAQ	VMBS	Tue, May 2, 2023	46.29	46.58	46.21	46.58
3380	NASDAQ	VMBS	Mon, May 1, 2023	46.37	46.46	46.05	46.11
3379	NASDAQ	VMBS	Fri, Apr 28, 2023	46.57	46.71	46.56	46.67
3378	NASDAQ	VMBS	Thu, Apr 27, 2023	46.41	46.51	46.40	46.46
3377	NASDAQ	VMBS	Wed, Apr 26, 2023	46.82	46.82	46.54	46.62
3376	NASDAQ	VMBS	Tue, Apr 25, 2023	46.74	46.81	46.67	46.81
3375	NASDAQ	VMBS	Mon, Apr 24, 2023	46.43	46.58	46.43	46.53
3374	NASDAQ	VMBS	Fri, Apr 21, 2023	46.64	46.64	46.34	46.36
3373	NASDAQ	VMBS	Thu, Apr 20, 2023	46.34	46.45	46.25	46.44
3372	NASDAQ	VMBS	Wed, Apr 19, 2023	46.07	46.26	46.07	46.23
3371	NASDAQ	VMBS	Tue, Apr 18, 2023	46.18	46.24	46.13	46.17
3370	NASDAQ	VMBS	Mon, Apr 17, 2023	46.14	46.25	46.09	46.10
3369	NASDAQ	VMBS	Fri, Apr 14, 2023	46.54	46.59	46.44	46.44
3368	NASDAQ	VMBS	Thu, Apr 13, 2023	46.96	46.96	46.67	46.71
3367	NASDAQ	VMBS	Wed, Apr 12, 2023	46.92	46.92	46.60	46.80
3366	NASDAQ	VMBS	Tue, Apr 11, 2023	46.50	46.65	46.40	46.63
3365	NASDAQ	VMBS	Mon, Apr 10, 2023	46.60	46.60	46.44	46.48
3364	NASDAQ	VMBS	Thu, Apr 6, 2023	46.95	47.10	46.92	46.93
3363	NASDAQ	VMBS	Wed, Apr 5, 2023	47.09	47.21	47.00	47.04
3362	NASDAQ	VMBS	Tue, Apr 4, 2023	46.65	46.98	46.59	46.93
3361	NASDAQ	VMBS	Mon, Apr 3, 2023	46.42	46.70	46.29	46.70
3360	NASDAQ	VMBS	Fri, Mar 31, 2023	46.37	46.60	46.33	46.55
3359	NASDAQ	VMBS	Thu, Mar 30, 2023	46.30	46.47	46.29	46.43
3358	NASDAQ	VMBS	Wed, Mar 29, 2023	46.18	46.47	46.18	46.37
3357	NASDAQ	VMBS	Tue, Mar 28, 2023	46.22	46.35	46.20	46.22
3356	NASDAQ	VMBS	Mon, Mar 27, 2023	46.42	46.59	46.41	46.41
3355	NASDAQ	VMBS	Fri, Mar 24, 2023	47.06	47.13	46.78	46.90
3354	NASDAQ	VMBS	Thu, Mar 23, 2023	46.86	46.99	46.72	46.92
3353	NASDAQ	VMBS	Wed, Mar 22, 2023	46.24	46.92	46.20	46.87
3352	NASDAQ	VMBS	Tue, Mar 21, 2023	46.40	46.42	46.22	46.26
3351	NASDAQ	VMBS	Mon, Mar 20, 2023	46.93	46.93	46.36	46.40
3350	NASDAQ	VMBS	Fri, Mar 17, 2023	46.57	46.94	46.57	46.84
3349	NASDAQ	VMBS	Thu, Mar 16, 2023	46.66	46.73	46.29	46.30
3348	NASDAQ	VMBS	Wed, Mar 15, 2023	46.57	46.82	46.35	46.47
3347	NASDAQ	VMBS	Tue, Mar 14, 2023	46.14	46.24	45.96	46.05
3346	NASDAQ	VMBS	Mon, Mar 13, 2023	46.20	46.63	46.20	46.31
3345	NASDAQ	VMBS	Fri, Mar 10, 2023	45.92	46.11	45.82	45.89
3344	NASDAQ	VMBS	Thu, Mar 9, 2023	45.37	45.63	45.30	45.55
3343	NASDAQ	VMBS	Wed, Mar 8, 2023	45.31	45.47	45.17	45.25
3342	NASDAQ	VMBS	Tue, Mar 7, 2023	45.51	45.51	45.23	45.27
3341	NASDAQ	VMBS	Mon, Mar 6, 2023	45.69	45.69	45.39	45.42
3340	NASDAQ	VMBS	Fri, Mar 3, 2023	45.35	45.53	45.26	45.50
3339	NASDAQ	VMBS	Thu, Mar 2, 2023	45.02	45.15	45.02	45.14
3338	NASDAQ	VMBS	Wed, Mar 1, 2023	45.54	45.55	45.30	45.32
3337	NASDAQ	VMBS	Tue, Feb 28, 2023	45.59	45.82	45.58	45.77
3336	NASDAQ	VMBS	Mon, Feb 27, 2023	45.77	45.85	45.71	45.75
3335	NASDAQ	VMBS	Fri, Feb 24, 2023	45.71	45.71	45.57	45.69
3334	NASDAQ	VMBS	Thu, Feb 23, 2023	45.86	45.98	45.81	45.95
3333	NASDAQ	VMBS	Wed, Feb 22, 2023	45.79	45.93	45.76	45.80
3332	NASDAQ	VMBS	Tue, Feb 21, 2023	45.75	45.82	45.60	45.64
3331	NASDAQ	VMBS	Fri, Feb 17, 2023	45.99	46.17	45.93	46.15
3330	NASDAQ	VMBS	Thu, Feb 16, 2023	46.06	46.21	45.99	46.07
3329	NASDAQ	VMBS	Wed, Feb 15, 2023	46.15	46.25	46.10	46.20
3328	NASDAQ	VMBS	Tue, Feb 14, 2023	46.44	46.53	46.20	46.27
3327	NASDAQ	VMBS	Mon, Feb 13, 2023	46.34	46.54	46.34	46.53
3326	NASDAQ	VMBS	Fri, Feb 10, 2023	46.50	46.57	46.31	46.31
3325	NASDAQ	VMBS	Thu, Feb 9, 2023	46.78	46.84	46.51	46.55
3324	NASDAQ	VMBS	Wed, Feb 8, 2023	46.60	46.72	46.57	46.72
3323	NASDAQ	VMBS	Tue, Feb 7, 2023	46.57	46.77	46.50	46.55
3322	NASDAQ	VMBS	Mon, Feb 6, 2023	46.58	46.65	46.54	46.56
3321	NASDAQ	VMBS	Fri, Feb 3, 2023	47.10	47.16	46.95	46.99
3320	NASDAQ	VMBS	Thu, Feb 2, 2023	47.53	47.56	47.27	47.38
3319	NASDAQ	VMBS	Wed, Feb 1, 2023	47.09	47.43	46.95	47.41
3318	NASDAQ	VMBS	Tue, Jan 31, 2023	47.13	47.13	46.93	47.09
3317	NASDAQ	VMBS	Mon, Jan 30, 2023	47.05	47.10	46.95	46.96
3316	NASDAQ	VMBS	Fri, Jan 27, 2023	47.12	47.26	47.05	47.22
3315	NASDAQ	VMBS	Thu, Jan 26, 2023	47.23	47.31	47.14	47.17
3314	NASDAQ	VMBS	Wed, Jan 25, 2023	47.21	47.31	47.08	47.31
3313	NASDAQ	VMBS	Tue, Jan 24, 2023	47.02	47.19	46.88	47.15
3312	NASDAQ	VMBS	Mon, Jan 23, 2023	46.88	47.05	46.82	46.88
3311	NASDAQ	VMBS	Fri, Jan 20, 2023	47.11	47.13	46.91	47.05
3310	NASDAQ	VMBS	Thu, Jan 19, 2023	47.27	47.28	47.13	47.23
3309	NASDAQ	VMBS	Wed, Jan 18, 2023	47.38	47.40	47.14	47.29
3308	NASDAQ	VMBS	Tue, Jan 17, 2023	46.77	46.96	46.76	46.78
3307	NASDAQ	VMBS	Fri, Jan 13, 2023	46.99	47.05	46.88	46.92
3306	NASDAQ	VMBS	Thu, Jan 12, 2023	47.00	47.14	46.85	47.06
3305	NASDAQ	VMBS	Wed, Jan 11, 2023	46.64	46.83	46.64	46.76
3304	NASDAQ	VMBS	Tue, Jan 10, 2023	46.52	46.62	46.39	46.50
3303	NASDAQ	VMBS	Mon, Jan 9, 2023	46.54	46.79	46.54	46.72
3302	NASDAQ	VMBS	Fri, Jan 6, 2023	46.06	46.56	46.06	46.53
3301	NASDAQ	VMBS	Thu, Jan 5, 2023	45.76	46.02	45.76	46.00
3300	NASDAQ	VMBS	Wed, Jan 4, 2023	46.13	46.20	46.01	46.08
3299	NASDAQ	VMBS	Tue, Jan 3, 2023	46.04	46.10	45.79	45.86
3298	NASDAQ	VMBS	Fri, Dec 30, 2022	45.73	45.73	45.52	45.52
3297	NASDAQ	VMBS	Thu, Dec 29, 2022	45.70	45.83	45.62	45.79
3296	NASDAQ	VMBS	Wed, Dec 28, 2022	45.68	45.76	45.54	45.57
3295	NASDAQ	VMBS	Tue, Dec 27, 2022	45.66	45.78	45.59	45.67
3294	NASDAQ	VMBS	Fri, Dec 23, 2022	45.87	46.01	45.87	45.97
3293	NASDAQ	VMBS	Thu, Dec 22, 2022	46.27	46.31	46.17	46.21
3292	NASDAQ	VMBS	Wed, Dec 21, 2022	46.32	46.39	46.20	46.25
3291	NASDAQ	VMBS	Tue, Dec 20, 2022	46.21	46.32	46.14	46.23
3290	NASDAQ	VMBS	Mon, Dec 19, 2022	46.58	46.59	46.43	46.52
3289	NASDAQ	VMBS	Fri, Dec 16, 2022	46.70	46.86	46.55	46.80
3288	NASDAQ	VMBS	Thu, Dec 15, 2022	46.80	46.96	46.68	46.84
3287	NASDAQ	VMBS	Wed, Dec 14, 2022	46.76	46.92	46.59	46.90
3286	NASDAQ	VMBS	Tue, Dec 13, 2022	46.99	47.07	46.62	46.70
3285	NASDAQ	VMBS	Mon, Dec 12, 2022	46.29	46.42	46.10	46.26
3284	NASDAQ	VMBS	Fri, Dec 9, 2022	46.33	46.35	46.13	46.13
3283	NASDAQ	VMBS	Thu, Dec 8, 2022	46.38	46.57	46.36	46.46
3282	NASDAQ	VMBS	Wed, Dec 7, 2022	46.32	46.65	46.32	46.65
3281	NASDAQ	VMBS	Tue, Dec 6, 2022	46.11	46.19	46.01	46.14
3280	NASDAQ	VMBS	Mon, Dec 5, 2022	46.23	46.29	45.98	46.03
3279	NASDAQ	VMBS	Fri, Dec 2, 2022	46.09	46.48	45.98	46.46
3278	NASDAQ	VMBS	Thu, Dec 1, 2022	46.05	46.36	46.05	46.36
3277	NASDAQ	VMBS	Wed, Nov 30, 2022	45.65	46.09	45.51	46.09
3276	NASDAQ	VMBS	Tue, Nov 29, 2022	45.64	45.81	45.64	45.67
3275	NASDAQ	VMBS	Mon, Nov 28, 2022	45.91	46.05	45.80	45.85
3274	NASDAQ	VMBS	Fri, Nov 25, 2022	45.81	45.98	45.81	45.97
3273	NASDAQ	VMBS	Wed, Nov 23, 2022	45.79	46.06	45.77	45.97
3272	NASDAQ	VMBS	Tue, Nov 22, 2022	45.55	45.75	45.55	45.70
3271	NASDAQ	VMBS	Mon, Nov 21, 2022	45.59	45.69	45.45	45.47
3270	NASDAQ	VMBS	Fri, Nov 18, 2022	45.60	45.62	45.41	45.50
3269	NASDAQ	VMBS	Thu, Nov 17, 2022	45.35	45.52	45.29	45.45
3268	NASDAQ	VMBS	Wed, Nov 16, 2022	45.61	45.77	45.54	45.75
3267	NASDAQ	VMBS	Tue, Nov 15, 2022	45.42	45.54	45.29	45.47
3266	NASDAQ	VMBS	Mon, Nov 14, 2022	45.10	45.17	45.04	45.08
3265	NASDAQ	VMBS	Fri, Nov 11, 2022	45.06	45.28	45.06	45.25
3264	NASDAQ	VMBS	Thu, Nov 10, 2022	44.76	45.38	44.76	45.33
3263	NASDAQ	VMBS	Wed, Nov 9, 2022	44.12	44.30	44.10	44.26
3262	NASDAQ	VMBS	Tue, Nov 8, 2022	44.07	44.26	44.04	44.18
3261	NASDAQ	VMBS	Mon, Nov 7, 2022	44.11	44.17	43.89	43.89
3260	NASDAQ	VMBS	Fri, Nov 4, 2022	44.04	44.20	43.97	44.13
3259	NASDAQ	VMBS	Thu, Nov 3, 2022	43.82	44.12	43.81	44.06
3258	NASDAQ	VMBS	Wed, Nov 2, 2022	44.35	44.73	44.22	44.28
3257	NASDAQ	VMBS	Tue, Nov 1, 2022	44.53	44.59	44.22	44.37
3256	NASDAQ	VMBS	Mon, Oct 31, 2022	44.42	44.49	44.22	44.35
3255	NASDAQ	VMBS	Fri, Oct 28, 2022	44.42	44.72	44.42	44.62
3254	NASDAQ	VMBS	Thu, Oct 27, 2022	44.55	44.86	44.48	44.75
3253	NASDAQ	VMBS	Wed, Oct 26, 2022	44.19	44.53	44.19	44.38
3252	NASDAQ	VMBS	Tue, Oct 25, 2022	43.89	44.21	43.89	44.14
3251	NASDAQ	VMBS	Mon, Oct 24, 2022	43.80	43.85	43.56	43.59
3250	NASDAQ	VMBS	Fri, Oct 21, 2022	43.45	43.79	43.33	43.67
3249	NASDAQ	VMBS	Thu, Oct 20, 2022	43.82	43.91	43.50	43.58
3248	NASDAQ	VMBS	Wed, Oct 19, 2022	43.94	44.00	43.85	43.89
3247	NASDAQ	VMBS	Tue, Oct 18, 2022	44.49	44.49	44.16	44.38
3246	NASDAQ	VMBS	Mon, Oct 17, 2022	44.41	44.49	44.23	44.26
3245	NASDAQ	VMBS	Fri, Oct 14, 2022	44.68	44.72	44.07	44.07
3244	NASDAQ	VMBS	Thu, Oct 13, 2022	44.00	44.54	43.94	44.38
3243	NASDAQ	VMBS	Wed, Oct 12, 2022	44.53	44.73	44.47	44.58
3242	NASDAQ	VMBS	Tue, Oct 11, 2022	44.68	44.77	44.51	44.56
3241	NASDAQ	VMBS	Mon, Oct 10, 2022	44.65	44.83	44.45	44.60
3240	NASDAQ	VMBS	Fri, Oct 7, 2022	44.67	44.84	44.64	44.77
3239	NASDAQ	VMBS	Thu, Oct 6, 2022	45.16	45.23	44.90	44.91
3238	NASDAQ	VMBS	Wed, Oct 5, 2022	45.11	45.23	44.96	45.20
3237	NASDAQ	VMBS	Tue, Oct 4, 2022	45.49	45.68	45.41	45.48
3236	NASDAQ	VMBS	Mon, Oct 3, 2022	45.34	45.68	45.28	45.29
3235	NASDAQ	VMBS	Fri, Sep 30, 2022	45.35	45.45	45.01	45.09
3234	NASDAQ	VMBS	Thu, Sep 29, 2022	45.26	45.46	45.24	45.24
3233	NASDAQ	VMBS	Wed, Sep 28, 2022	45.40	45.65	45.20	45.54
3232	NASDAQ	VMBS	Tue, Sep 27, 2022	44.55	44.80	44.30	44.68
3231	NASDAQ	VMBS	Mon, Sep 26, 2022	45.11	45.11	44.40	44.41
3230	NASDAQ	VMBS	Fri, Sep 23, 2022	45.55	45.62	45.15	45.34
3229	NASDAQ	VMBS	Thu, Sep 22, 2022	46.01	46.01	45.60	45.65
3228	NASDAQ	VMBS	Wed, Sep 21, 2022	46.08	46.25	45.84	46.23
3227	NASDAQ	VMBS	Tue, Sep 20, 2022	45.98	46.15	45.95	46.09
3226	NASDAQ	VMBS	Mon, Sep 19, 2022	46.17	46.34	46.14	46.24
3225	NASDAQ	VMBS	Fri, Sep 16, 2022	46.34	46.45	46.28	46.38
3224	NASDAQ	VMBS	Thu, Sep 15, 2022	46.46	46.54	46.35	46.37
3223	NASDAQ	VMBS	Wed, Sep 14, 2022	46.54	46.69	46.53	46.59
3222	NASDAQ	VMBS	Tue, Sep 13, 2022	46.57	46.61	46.51	46.53
3221	NASDAQ	VMBS	Mon, Sep 12, 2022	47.06	47.11	46.84	46.91
3220	NASDAQ	VMBS	Fri, Sep 9, 2022	47.05	47.06	46.86	46.87
3219	NASDAQ	VMBS	Thu, Sep 8, 2022	47.14	47.16	46.99	47.00
3218	NASDAQ	VMBS	Wed, Sep 7, 2022	47.06	47.20	46.97	47.15
3217	NASDAQ	VMBS	Tue, Sep 6, 2022	47.22	47.22	46.91	46.93
3216	NASDAQ	VMBS	Fri, Sep 2, 2022	47.42	47.51	47.31	47.39
3215	NASDAQ	VMBS	Thu, Sep 1, 2022	47.30	47.36	47.06	47.25
3214	NASDAQ	VMBS	Wed, Aug 31, 2022	47.66	47.76	47.51	47.56
3213	NASDAQ	VMBS	Tue, Aug 30, 2022	47.66	47.83	47.53	47.69
3212	NASDAQ	VMBS	Mon, Aug 29, 2022	47.67	47.73	47.64	47.66
3211	NASDAQ	VMBS	Fri, Aug 26, 2022	47.97	48.09	47.88	47.95
3210	NASDAQ	VMBS	Thu, Aug 25, 2022	47.76	48.08	47.74	48.07
3209	NASDAQ	VMBS	Wed, Aug 24, 2022	47.78	47.85	47.73	47.73
3208	NASDAQ	VMBS	Tue, Aug 23, 2022	47.90	48.17	47.90	47.94
3207	NASDAQ	VMBS	Mon, Aug 22, 2022	48.04	48.13	47.95	47.97
3206	NASDAQ	VMBS	Fri, Aug 19, 2022	48.20	48.29	48.08	48.25
3205	NASDAQ	VMBS	Thu, Aug 18, 2022	48.54	48.66	48.49	48.52
3204	NASDAQ	VMBS	Wed, Aug 17, 2022	48.45	48.58	48.36	48.46
3203	NASDAQ	VMBS	Tue, Aug 16, 2022	48.84	48.84	48.65	48.72
3202	NASDAQ	VMBS	Mon, Aug 15, 2022	48.75	48.85	48.75	48.84
3201	NASDAQ	VMBS	Fri, Aug 12, 2022	48.61	48.70	48.54	48.70
3200	NASDAQ	VMBS	Thu, Aug 11, 2022	48.88	48.94	48.51	48.52
3199	NASDAQ	VMBS	Wed, Aug 10, 2022	48.88	48.97	48.70	48.73
3198	NASDAQ	VMBS	Tue, Aug 9, 2022	48.50	48.59	48.47	48.55
3197	NASDAQ	VMBS	Mon, Aug 8, 2022	48.53	48.68	48.53	48.62
3196	NASDAQ	VMBS	Fri, Aug 5, 2022	48.31	48.47	48.25	48.40
3195	NASDAQ	VMBS	Thu, Aug 4, 2022	48.99	49.03	48.88	48.88
3194	NASDAQ	VMBS	Wed, Aug 3, 2022	48.55	48.82	48.43	48.81
3193	NASDAQ	VMBS	Tue, Aug 2, 2022	49.26	49.28	48.59	48.60
3192	NASDAQ	VMBS	Mon, Aug 1, 2022	49.14	49.33	49.14	49.27
3191	NASDAQ	VMBS	Fri, Jul 29, 2022	49.15	49.33	49.09	49.24
3190	NASDAQ	VMBS	Thu, Jul 28, 2022	49.11	49.24	49.08	49.22
3189	NASDAQ	VMBS	Wed, Jul 27, 2022	48.62	48.88	48.57	48.78
3188	NASDAQ	VMBS	Tue, Jul 26, 2022	48.74	48.83	48.49	48.53
3187	NASDAQ	VMBS	Mon, Jul 25, 2022	48.43	48.58	48.43	48.56
3186	NASDAQ	VMBS	Fri, Jul 22, 2022	48.52	48.76	48.51	48.60
3185	NASDAQ	VMBS	Thu, Jul 21, 2022	47.99	48.28	47.96	48.27
3184	NASDAQ	VMBS	Wed, Jul 20, 2022	48.04	48.12	47.82	47.83
3183	NASDAQ	VMBS	Tue, Jul 19, 2022	48.01	48.07	47.92	47.95
3182	NASDAQ	VMBS	Mon, Jul 18, 2022	47.91	48.05	47.88	48.05
3181	NASDAQ	VMBS	Fri, Jul 15, 2022	47.83	48.09	47.83	48.05
3180	NASDAQ	VMBS	Thu, Jul 14, 2022	47.73	47.93	47.64	47.89
3179	NASDAQ	VMBS	Wed, Jul 13, 2022	47.50	48.06	47.50	48.04
3178	NASDAQ	VMBS	Tue, Jul 12, 2022	47.91	48.02	47.84	47.85
3177	NASDAQ	VMBS	Mon, Jul 11, 2022	47.72	47.89	47.72	47.79
3176	NASDAQ	VMBS	Fri, Jul 8, 2022	47.68	47.70	47.57	47.62
3175	NASDAQ	VMBS	Thu, Jul 7, 2022	47.86	47.86	47.63	47.66
3174	NASDAQ	VMBS	Wed, Jul 6, 2022	48.29	48.35	47.83	47.85
3173	NASDAQ	VMBS	Tue, Jul 5, 2022	48.06	48.22	48.02	48.12
3172	NASDAQ	VMBS	Fri, Jul 1, 2022	48.05	48.38	48.03	48.08
3171	NASDAQ	VMBS	Thu, Jun 30, 2022	47.73	47.92	47.73	47.81
3170	NASDAQ	VMBS	Wed, Jun 29, 2022	47.25	47.58	47.24	47.54
3169	NASDAQ	VMBS	Tue, Jun 28, 2022	47.21	47.25	47.13	47.19
3168	NASDAQ	VMBS	Mon, Jun 27, 2022	47.21	47.34	47.14	47.15
3167	NASDAQ	VMBS	Fri, Jun 24, 2022	47.41	47.53	47.30	47.39
3166	NASDAQ	VMBS	Thu, Jun 23, 2022	47.40	47.74	47.38	47.38
3165	NASDAQ	VMBS	Wed, Jun 22, 2022	47.17	47.32	47.17	47.19
3164	NASDAQ	VMBS	Tue, Jun 21, 2022	46.75	46.90	46.75	46.81
3163	NASDAQ	VMBS	Fri, Jun 17, 2022	47.04	47.06	46.71	46.89
3162	NASDAQ	VMBS	Thu, Jun 16, 2022	46.42	46.92	46.35	46.85
3161	NASDAQ	VMBS	Wed, Jun 15, 2022	46.68	46.87	46.39	46.79
3160	NASDAQ	VMBS	Tue, Jun 14, 2022	46.74	46.78	46.19	46.23
3159	NASDAQ	VMBS	Mon, Jun 13, 2022	47.05	47.12	46.50	46.63
3158	NASDAQ	VMBS	Fri, Jun 10, 2022	47.76	47.79	47.49	47.55
3157	NASDAQ	VMBS	Thu, Jun 9, 2022	47.84	48.14	47.84	48.03
3156	NASDAQ	VMBS	Wed, Jun 8, 2022	48.05	48.12	47.91	47.91
3155	NASDAQ	VMBS	Tue, Jun 7, 2022	48.01	48.22	48.00	48.15
3154	NASDAQ	VMBS	Mon, Jun 6, 2022	48.36	48.36	47.98	47.99
3153	NASDAQ	VMBS	Fri, Jun 3, 2022	48.30	48.48	48.29	48.34
3152	NASDAQ	VMBS	Thu, Jun 2, 2022	48.46	48.48	48.30	48.48
3151	NASDAQ	VMBS	Wed, Jun 1, 2022	48.60	48.60	48.27	48.30
3150	NASDAQ	VMBS	Tue, May 31, 2022	48.61	48.68	48.56	48.60
3149	NASDAQ	VMBS	Fri, May 27, 2022	48.88	48.99	48.87	48.95
3148	NASDAQ	VMBS	Thu, May 26, 2022	48.90	48.90	48.70	48.78
3147	NASDAQ	VMBS	Wed, May 25, 2022	48.71	48.83	48.69	48.83
3146	NASDAQ	VMBS	Tue, May 24, 2022	48.51	48.76	48.48	48.70
3145	NASDAQ	VMBS	Mon, May 23, 2022	48.38	48.56	48.32	48.35
3144	NASDAQ	VMBS	Fri, May 20, 2022	48.41	48.56	48.40	48.51
3143	NASDAQ	VMBS	Thu, May 19, 2022	48.44	48.51	48.36	48.38
3142	NASDAQ	VMBS	Wed, May 18, 2022	48.02	48.32	48.01	48.25
3141	NASDAQ	VMBS	Tue, May 17, 2022	48.17	48.22	48.07	48.09
3140	NASDAQ	VMBS	Mon, May 16, 2022	48.30	48.46	48.30	48.40
3139	NASDAQ	VMBS	Fri, May 13, 2022	48.26	48.31	48.16	48.19
3138	NASDAQ	VMBS	Thu, May 12, 2022	48.35	48.49	48.27	48.40
3137	NASDAQ	VMBS	Wed, May 11, 2022	47.94	48.24	47.91	48.19
3136	NASDAQ	VMBS	Tue, May 10, 2022	48.14	48.25	48.03	48.03
3135	NASDAQ	VMBS	Mon, May 9, 2022	47.64	47.91	47.64	47.89
3134	NASDAQ	VMBS	Fri, May 6, 2022	47.67	47.80	47.57	47.62
3133	NASDAQ	VMBS	Thu, May 5, 2022	48.09	48.09	47.62	47.76
3132	NASDAQ	VMBS	Wed, May 4, 2022	47.79	48.23	47.72	48.22
3131	NASDAQ	VMBS	Tue, May 3, 2022	47.97	48.07	47.88	47.91
3130	NASDAQ	VMBS	Mon, May 2, 2022	47.94	47.98	47.77	47.85
3129	NASDAQ	VMBS	Fri, Apr 29, 2022	48.28	48.45	48.22	48.23
3128	NASDAQ	VMBS	Thu, Apr 28, 2022	48.49	48.61	48.42	48.50
3127	NASDAQ	VMBS	Wed, Apr 27, 2022	48.57	48.68	48.52	48.57
3126	NASDAQ	VMBS	Tue, Apr 26, 2022	48.59	48.69	48.51	48.59
3125	NASDAQ	VMBS	Mon, Apr 25, 2022	48.27	48.58	48.27	48.44
3124	NASDAQ	VMBS	Fri, Apr 22, 2022	47.90	48.10	47.88	48.05
3123	NASDAQ	VMBS	Thu, Apr 21, 2022	48.32	48.35	47.97	48.13
3122	NASDAQ	VMBS	Wed, Apr 20, 2022	48.35	48.44	48.31	48.42
3121	NASDAQ	VMBS	Tue, Apr 19, 2022	48.29	48.43	48.12	48.16
3120	NASDAQ	VMBS	Mon, Apr 18, 2022	48.61	48.66	48.51	48.53
3119	NASDAQ	VMBS	Thu, Apr 14, 2022	48.92	48.95	48.63	48.67
3118	NASDAQ	VMBS	Wed, Apr 13, 2022	49.06	49.19	48.97	49.00
3117	NASDAQ	VMBS	Tue, Apr 12, 2022	49.00	49.14	48.95	48.97
3116	NASDAQ	VMBS	Mon, Apr 11, 2022	48.73	48.79	48.70	48.75
3115	NASDAQ	VMBS	Fri, Apr 8, 2022	48.94	49.03	48.85	48.88
3114	NASDAQ	VMBS	Thu, Apr 7, 2022	49.21	49.28	49.13	49.18
3113	NASDAQ	VMBS	Wed, Apr 6, 2022	49.20	49.38	49.14	49.28
3112	NASDAQ	VMBS	Tue, Apr 5, 2022	49.74	49.74	49.37	49.41
3111	NASDAQ	VMBS	Mon, Apr 4, 2022	49.80	49.84	49.75	49.83
3110	NASDAQ	VMBS	Fri, Apr 1, 2022	49.67	49.81	49.61	49.75
3109	NASDAQ	VMBS	Thu, Mar 31, 2022	49.96	50.13	49.96	50.10
3108	NASDAQ	VMBS	Wed, Mar 30, 2022	49.80	50.07	49.79	50.05
3107	NASDAQ	VMBS	Tue, Mar 29, 2022	49.75	49.94	49.73	49.89
3106	NASDAQ	VMBS	Mon, Mar 28, 2022	49.55	49.65	49.55	49.62
3105	NASDAQ	VMBS	Fri, Mar 25, 2022	49.81	49.85	49.51	49.53
3104	NASDAQ	VMBS	Thu, Mar 24, 2022	50.13	50.13	49.97	49.97
3103	NASDAQ	VMBS	Wed, Mar 23, 2022	50.08	50.28	50.08	50.24
3102	NASDAQ	VMBS	Tue, Mar 22, 2022	49.96	50.08	49.96	50.02
3101	NASDAQ	VMBS	Mon, Mar 21, 2022	50.37	50.37	50.09	50.11
3100	NASDAQ	VMBS	Fri, Mar 18, 2022	50.56	50.68	50.50	50.54
3099	NASDAQ	VMBS	Thu, Mar 17, 2022	50.48	50.53	50.39	50.44
3098	NASDAQ	VMBS	Wed, Mar 16, 2022	50.40	50.48	50.13	50.39
3097	NASDAQ	VMBS	Tue, Mar 15, 2022	50.62	50.67	50.43	50.44
3096	NASDAQ	VMBS	Mon, Mar 14, 2022	50.61	50.62	50.40	50.41
3095	NASDAQ	VMBS	Fri, Mar 11, 2022	50.89	50.95	50.83	50.84
3094	NASDAQ	VMBS	Thu, Mar 10, 2022	50.90	50.96	50.84	50.87
3093	NASDAQ	VMBS	Wed, Mar 9, 2022	51.04	51.11	51.02	51.06
3092	NASDAQ	VMBS	Tue, Mar 8, 2022	51.19	51.20	51.08	51.11
3091	NASDAQ	VMBS	Mon, Mar 7, 2022	51.32	51.42	51.30	51.32
3090	NASDAQ	VMBS	Fri, Mar 4, 2022	51.45	51.62	51.45	51.50
3089	NASDAQ	VMBS	Thu, Mar 3, 2022	51.24	51.33	51.17	51.33
3088	NASDAQ	VMBS	Wed, Mar 2, 2022	51.51	51.52	51.08	51.08
3087	NASDAQ	VMBS	Tue, Mar 1, 2022	51.52	51.78	51.52	51.64
3086	NASDAQ	VMBS	Mon, Feb 28, 2022	51.34	51.50	51.34	51.44
3085	NASDAQ	VMBS	Fri, Feb 25, 2022	51.10	51.20	51.05	51.20
3084	NASDAQ	VMBS	Thu, Feb 24, 2022	51.19	51.21	51.05	51.09
3083	NASDAQ	VMBS	Wed, Feb 23, 2022	51.09	51.10	50.99	51.03
3082	NASDAQ	VMBS	Tue, Feb 22, 2022	51.20	51.22	51.11	51.19
3081	NASDAQ	VMBS	Fri, Feb 18, 2022	51.28	51.30	51.22	51.26
3080	NASDAQ	VMBS	Thu, Feb 17, 2022	51.12	51.26	51.12	51.25
3079	NASDAQ	VMBS	Wed, Feb 16, 2022	51.13	51.18	51.06	51.12
3078	NASDAQ	VMBS	Tue, Feb 15, 2022	51.04	51.16	51.04	51.13
3077	NASDAQ	VMBS	Mon, Feb 14, 2022	51.15	51.18	51.04	51.11
3076	NASDAQ	VMBS	Fri, Feb 11, 2022	51.20	51.36	51.03	51.34
3075	NASDAQ	VMBS	Thu, Feb 10, 2022	51.20	51.27	51.02	51.07
3074	NASDAQ	VMBS	Wed, Feb 9, 2022	51.50	51.55	51.44	51.44
3073	NASDAQ	VMBS	Tue, Feb 8, 2022	51.58	51.58	51.50	51.51
3072	NASDAQ	VMBS	Mon, Feb 7, 2022	51.66	51.71	51.64	51.66
3071	NASDAQ	VMBS	Fri, Feb 4, 2022	51.79	51.79	51.58	51.63
3070	NASDAQ	VMBS	Thu, Feb 3, 2022	51.91	51.92	51.82	51.88
3069	NASDAQ	VMBS	Wed, Feb 2, 2022	51.99	52.08	51.99	52.02
3068	NASDAQ	VMBS	Tue, Feb 1, 2022	52.03	52.03	51.93	51.98
3067	NASDAQ	VMBS	Mon, Jan 31, 2022	52.01	52.10	51.98	52.06
3066	NASDAQ	VMBS	Fri, Jan 28, 2022	51.90	52.07	51.90	52.06
3065	NASDAQ	VMBS	Thu, Jan 27, 2022	51.86	51.99	51.86	51.91
3064	NASDAQ	VMBS	Wed, Jan 26, 2022	52.13	52.15	51.81	51.81
3063	NASDAQ	VMBS	Tue, Jan 25, 2022	52.16	52.19	52.10	52.13
3062	NASDAQ	VMBS	Mon, Jan 24, 2022	52.10	52.21	52.10	52.14
3061	NASDAQ	VMBS	Fri, Jan 21, 2022	52.22	52.23	52.17	52.19
3060	NASDAQ	VMBS	Thu, Jan 20, 2022	52.09	52.13	52.03	52.08
3059	NASDAQ	VMBS	Wed, Jan 19, 2022	51.88	52.05	51.88	52.01
3058	NASDAQ	VMBS	Tue, Jan 18, 2022	51.94	51.98	51.76	51.76
3057	NASDAQ	VMBS	Fri, Jan 14, 2022	52.22	52.22	52.07	52.08
3056	NASDAQ	VMBS	Thu, Jan 13, 2022	52.26	52.31	52.20	52.29
3055	NASDAQ	VMBS	Wed, Jan 12, 2022	52.30	52.36	52.27	52.29
3054	NASDAQ	VMBS	Tue, Jan 11, 2022	52.18	52.35	52.13	52.34
3053	NASDAQ	VMBS	Mon, Jan 10, 2022	52.18	52.24	52.12	52.20
3052	NASDAQ	VMBS	Fri, Jan 7, 2022	52.38	52.39	52.23	52.28
3051	NASDAQ	VMBS	Thu, Jan 6, 2022	52.43	52.44	52.39	52.43
3050	NASDAQ	VMBS	Wed, Jan 5, 2022	52.65	52.66	52.47	52.48
3049	NASDAQ	VMBS	Tue, Jan 4, 2022	52.62	52.66	52.58	52.66
3048	NASDAQ	VMBS	Mon, Jan 3, 2022	52.73	52.74	52.60	52.61
3047	NASDAQ	VMBS	Fri, Dec 31, 2021	52.79	52.87	52.79	52.84
3046	NASDAQ	VMBS	Thu, Dec 30, 2021	52.76	52.79	52.75	52.79
3045	NASDAQ	VMBS	Wed, Dec 29, 2021	52.82	52.85	52.75	52.75
3044	NASDAQ	VMBS	Tue, Dec 28, 2021	52.84	52.85	52.81	52.83
3043	NASDAQ	VMBS	Mon, Dec 27, 2021	52.77	52.84	52.77	52.81
3042	NASDAQ	VMBS	Thu, Dec 23, 2021	52.83	52.83	52.76	52.80
3041	NASDAQ	VMBS	Wed, Dec 22, 2021	52.86	52.87	52.82	52.86
3040	NASDAQ	VMBS	Tue, Dec 21, 2021	52.87	52.88	52.81	52.84
3039	NASDAQ	VMBS	Mon, Dec 20, 2021	52.94	52.99	52.91	52.91
3038	NASDAQ	VMBS	Fri, Dec 17, 2021	52.95	53.02	52.93	52.94
3037	NASDAQ	VMBS	Thu, Dec 16, 2021	52.83	52.93	52.83	52.91
3036	NASDAQ	VMBS	Wed, Dec 15, 2021	52.80	52.86	52.77	52.83
3035	NASDAQ	VMBS	Tue, Dec 14, 2021	52.88	52.90	52.84	52.88
3034	NASDAQ	VMBS	Mon, Dec 13, 2021	52.87	52.91	52.85	52.88
3033	NASDAQ	VMBS	Fri, Dec 10, 2021	52.86	52.96	52.85	52.87
3032	NASDAQ	VMBS	Thu, Dec 9, 2021	52.88	52.89	52.82	52.84
3031	NASDAQ	VMBS	Wed, Dec 8, 2021	52.86	52.88	52.81	52.87
3030	NASDAQ	VMBS	Tue, Dec 7, 2021	52.91	52.91	52.83	52.85
3029	NASDAQ	VMBS	Mon, Dec 6, 2021	52.99	52.99	52.88	52.91
3028	NASDAQ	VMBS	Fri, Dec 3, 2021	52.88	52.99	52.84	52.98
3027	NASDAQ	VMBS	Thu, Dec 2, 2021	52.97	52.97	52.86	52.88
3026	NASDAQ	VMBS	Wed, Dec 1, 2021	52.91	52.99	52.87	52.96
3025	NASDAQ	VMBS	Tue, Nov 30, 2021	53.05	53.14	52.96	53.04
3024	NASDAQ	VMBS	Mon, Nov 29, 2021	52.94	52.99	52.87	52.98
3023	NASDAQ	VMBS	Fri, Nov 26, 2021	52.82	52.99	52.74	52.98
3022	NASDAQ	VMBS	Wed, Nov 24, 2021	52.71	52.74	52.68	52.71
3021	NASDAQ	VMBS	Tue, Nov 23, 2021	52.81	52.84	52.72	52.72
3020	NASDAQ	VMBS	Mon, Nov 22, 2021	52.94	52.94	52.83	52.84
3019	NASDAQ	VMBS	Fri, Nov 19, 2021	53.02	53.09	53.02	53.02
3018	NASDAQ	VMBS	Thu, Nov 18, 2021	52.97	53.00	52.95	52.99
3017	NASDAQ	VMBS	Wed, Nov 17, 2021	52.91	52.98	52.90	52.97
3016	NASDAQ	VMBS	Tue, Nov 16, 2021	52.89	52.94	52.85	52.90
3015	NASDAQ	VMBS	Mon, Nov 15, 2021	52.97	52.98	52.88	52.89
3014	NASDAQ	VMBS	Fri, Nov 12, 2021	53.02	53.08	52.95	53.00
3013	NASDAQ	VMBS	Thu, Nov 11, 2021	52.97	53.05	52.96	52.99
3012	NASDAQ	VMBS	Wed, Nov 10, 2021	53.21	53.21	52.96	52.96
3011	NASDAQ	VMBS	Tue, Nov 9, 2021	53.22	53.28	53.21	53.23
3010	NASDAQ	VMBS	Mon, Nov 8, 2021	53.25	53.25	53.19	53.21
3009	NASDAQ	VMBS	Fri, Nov 5, 2021	53.15	53.29	53.15	53.28
3008	NASDAQ	VMBS	Thu, Nov 4, 2021	53.09	53.18	53.05	53.14
3007	NASDAQ	VMBS	Wed, Nov 3, 2021	53.11	53.14	53.02	53.08
3006	NASDAQ	VMBS	Tue, Nov 2, 2021	53.16	53.18	53.12	53.13
3005	NASDAQ	VMBS	Mon, Nov 1, 2021	53.01	53.09	53.00	53.07
3004	NASDAQ	VMBS	Fri, Oct 29, 2021	53.01	53.13	52.99	53.11
3003	NASDAQ	VMBS	Thu, Oct 28, 2021	53.13	53.18	53.09	53.10
3002	NASDAQ	VMBS	Wed, Oct 27, 2021	53.09	53.18	53.06	53.16
3001	NASDAQ	VMBS	Tue, Oct 26, 2021	53.03	53.08	53.02	53.06
3000	NASDAQ	VMBS	Mon, Oct 25, 2021	53.00	53.04	52.95	53.03
2999	NASDAQ	VMBS	Fri, Oct 22, 2021	52.98	53.04	52.98	53.02
2998	NASDAQ	VMBS	Thu, Oct 21, 2021	53.05	53.07	52.95	52.96
2997	NASDAQ	VMBS	Wed, Oct 20, 2021	53.07	53.10	52.72	53.07
2996	NASDAQ	VMBS	Tue, Oct 19, 2021	53.00	53.08	53.00	53.07
2995	NASDAQ	VMBS	Mon, Oct 18, 2021	53.05	53.10	53.03	53.08
2994	NASDAQ	VMBS	Fri, Oct 15, 2021	53.16	53.19	53.12	53.14
2993	NASDAQ	VMBS	Thu, Oct 14, 2021	53.15	53.21	53.15	53.21
2992	NASDAQ	VMBS	Wed, Oct 13, 2021	53.06	53.15	53.06	53.15
2991	NASDAQ	VMBS	Tue, Oct 12, 2021	53.04	53.08	53.00	53.07
2990	NASDAQ	VMBS	Mon, Oct 11, 2021	53.07	53.09	53.03	53.03
2989	NASDAQ	VMBS	Fri, Oct 8, 2021	53.18	53.20	53.09	53.10
2988	NASDAQ	VMBS	Thu, Oct 7, 2021	53.24	53.26	53.17	53.18
2987	NASDAQ	VMBS	Wed, Oct 6, 2021	53.25	53.27	53.22	53.24
2986	NASDAQ	VMBS	Tue, Oct 5, 2021	53.33	53.34	53.24	53.26
2985	NASDAQ	VMBS	Mon, Oct 4, 2021	53.36	53.37	53.33	53.35
2984	NASDAQ	VMBS	Fri, Oct 1, 2021	53.28	53.34	53.23	53.33
2983	NASDAQ	VMBS	Thu, Sep 30, 2021	53.23	53.31	53.20	53.29
2982	NASDAQ	VMBS	Wed, Sep 29, 2021	53.22	53.26	53.19	53.23
2981	NASDAQ	VMBS	Tue, Sep 28, 2021	53.21	53.22	53.15	53.19
2980	NASDAQ	VMBS	Mon, Sep 27, 2021	53.28	53.30	53.25	53.27
2979	NASDAQ	VMBS	Fri, Sep 24, 2021	53.28	53.33	53.22	53.32
2978	NASDAQ	VMBS	Thu, Sep 23, 2021	53.36	53.36	53.29	53.29
2977	NASDAQ	VMBS	Wed, Sep 22, 2021	53.33	53.48	53.33	53.41
2976	NASDAQ	VMBS	Tue, Sep 21, 2021	53.45	53.48	53.44	53.44
2975	NASDAQ	VMBS	Mon, Sep 20, 2021	53.36	53.47	53.36	53.46
2974	NASDAQ	VMBS	Fri, Sep 17, 2021	53.45	53.45	53.37	53.40
2973	NASDAQ	VMBS	Thu, Sep 16, 2021	53.46	53.47	53.42	53.43
2972	NASDAQ	VMBS	Wed, Sep 15, 2021	53.49	53.53	53.49	53.50
2971	NASDAQ	VMBS	Tue, Sep 14, 2021	53.48	53.52	53.43	53.49
2970	NASDAQ	VMBS	Mon, Sep 13, 2021	53.44	53.47	53.42	53.45
2969	NASDAQ	VMBS	Fri, Sep 10, 2021	53.45	53.45	53.40	53.44
2968	NASDAQ	VMBS	Thu, Sep 9, 2021	53.50	53.51	53.44	53.48
2967	NASDAQ	VMBS	Wed, Sep 8, 2021	53.45	53.48	53.43	53.43
2966	NASDAQ	VMBS	Tue, Sep 7, 2021	53.46	53.46	53.41	53.43
2965	NASDAQ	VMBS	Fri, Sep 3, 2021	53.42	53.47	53.40	53.47
2964	NASDAQ	VMBS	Thu, Sep 2, 2021	53.44	53.48	53.40	53.48
2963	NASDAQ	VMBS	Wed, Sep 1, 2021	53.40	53.47	53.36	53.46
2962	NASDAQ	VMBS	Tue, Aug 31, 2021	53.45	53.53	53.45	53.52
2961	NASDAQ	VMBS	Mon, Aug 30, 2021	53.49	53.53	53.36	53.49
2960	NASDAQ	VMBS	Fri, Aug 27, 2021	53.42	53.50	53.39	53.50
2959	NASDAQ	VMBS	Thu, Aug 26, 2021	53.42	53.43	53.39	53.42
2958	NASDAQ	VMBS	Wed, Aug 25, 2021	53.44	53.46	53.39	53.41
2957	NASDAQ	VMBS	Tue, Aug 24, 2021	53.45	53.47	53.31	53.43
2956	NASDAQ	VMBS	Mon, Aug 23, 2021	53.39	53.47	53.37	53.45
2955	NASDAQ	VMBS	Fri, Aug 20, 2021	53.45	53.47	53.23	53.42
2954	NASDAQ	VMBS	Thu, Aug 19, 2021	53.43	53.47	53.40	53.44
2953	NASDAQ	VMBS	Wed, Aug 18, 2021	53.40	53.43	53.39	53.42
2952	NASDAQ	VMBS	Tue, Aug 17, 2021	53.44	53.45	53.38	53.40
2951	NASDAQ	VMBS	Mon, Aug 16, 2021	53.47	53.50	53.46	53.47
2950	NASDAQ	VMBS	Fri, Aug 13, 2021	53.40	53.47	53.39	53.46
2949	NASDAQ	VMBS	Thu, Aug 12, 2021	53.35	53.41	53.33	53.41
2948	NASDAQ	VMBS	Wed, Aug 11, 2021	53.33	53.42	53.32	53.40
2947	NASDAQ	VMBS	Tue, Aug 10, 2021	53.35	53.37	53.32	53.34
2946	NASDAQ	VMBS	Mon, Aug 9, 2021	53.51	53.54	53.43	53.44
2945	NASDAQ	VMBS	Fri, Aug 6, 2021	53.52	53.57	53.48	53.49
2944	NASDAQ	VMBS	Thu, Aug 5, 2021	53.61	53.62	53.55	53.57
2943	NASDAQ	VMBS	Wed, Aug 4, 2021	53.62	53.66	53.56	53.62
2942	NASDAQ	VMBS	Tue, Aug 3, 2021	53.62	53.68	53.60	53.63
2941	NASDAQ	VMBS	Mon, Aug 2, 2021	53.60	53.65	53.58	53.64
2940	NASDAQ	VMBS	Fri, Jul 30, 2021	53.58	53.62	53.58	53.60
2939	NASDAQ	VMBS	Thu, Jul 29, 2021	53.57	53.59	53.55	53.57
2938	NASDAQ	VMBS	Wed, Jul 28, 2021	53.54	53.59	53.50	53.58
2937	NASDAQ	VMBS	Tue, Jul 27, 2021	53.50	53.60	53.50	53.54
2936	NASDAQ	VMBS	Mon, Jul 26, 2021	53.50	53.54	53.47	53.50
2935	NASDAQ	VMBS	Fri, Jul 23, 2021	53.46	53.53	53.45	53.51
2934	NASDAQ	VMBS	Thu, Jul 22, 2021	53.43	53.51	53.39	53.51
2933	NASDAQ	VMBS	Wed, Jul 21, 2021	53.48	53.52	53.41	53.41
2932	NASDAQ	VMBS	Tue, Jul 20, 2021	53.66	53.66	53.52	53.54
2931	NASDAQ	VMBS	Mon, Jul 19, 2021	53.46	53.53	53.44	53.52
2930	NASDAQ	VMBS	Fri, Jul 16, 2021	53.40	53.44	53.38	53.39
2929	NASDAQ	VMBS	Thu, Jul 15, 2021	53.40	53.45	53.38	53.45
2928	NASDAQ	VMBS	Wed, Jul 14, 2021	53.32	53.44	53.32	53.41
2927	NASDAQ	VMBS	Tue, Jul 13, 2021	53.40	53.40	53.32	53.34
2926	NASDAQ	VMBS	Mon, Jul 12, 2021	53.44	53.46	53.43	53.45
2925	NASDAQ	VMBS	Fri, Jul 9, 2021	53.46	53.49	53.42	53.43
2924	NASDAQ	VMBS	Thu, Jul 8, 2021	53.48	53.53	53.47	53.52
2923	NASDAQ	VMBS	Wed, Jul 7, 2021	53.44	53.46	53.40	53.43
2922	NASDAQ	VMBS	Tue, Jul 6, 2021	53.38	53.45	53.38	53.44
2921	NASDAQ	VMBS	Fri, Jul 2, 2021	53.40	53.41	53.35	53.38
2920	NASDAQ	VMBS	Thu, Jul 1, 2021	53.33	53.37	53.28	53.31
2919	NASDAQ	VMBS	Wed, Jun 30, 2021	53.38	53.41	53.37	53.37
2918	NASDAQ	VMBS	Tue, Jun 29, 2021	53.37	53.38	53.33	53.38
2917	NASDAQ	VMBS	Mon, Jun 28, 2021	53.33	53.36	53.32	53.36
2916	NASDAQ	VMBS	Fri, Jun 25, 2021	53.36	53.36	53.29	53.30
2915	NASDAQ	VMBS	Thu, Jun 24, 2021	53.33	53.35	53.31	53.35
2914	NASDAQ	VMBS	Wed, Jun 23, 2021	53.31	53.34	53.29	53.30
2913	NASDAQ	VMBS	Tue, Jun 22, 2021	53.27	53.32	53.25	53.32
2912	NASDAQ	VMBS	Mon, Jun 21, 2021	53.25	53.27	53.22	53.26
2911	NASDAQ	VMBS	Fri, Jun 18, 2021	53.23	53.31	53.18	53.31
2910	NASDAQ	VMBS	Thu, Jun 17, 2021	53.20	53.28	53.20	53.27
2909	NASDAQ	VMBS	Wed, Jun 16, 2021	53.40	53.42	53.19	53.21
2908	NASDAQ	VMBS	Tue, Jun 15, 2021	53.38	53.40	53.36	53.38
2907	NASDAQ	VMBS	Mon, Jun 14, 2021	53.41	53.42	53.37	53.37
2906	NASDAQ	VMBS	Fri, Jun 11, 2021	53.40	53.48	53.40	53.44
2905	NASDAQ	VMBS	Thu, Jun 10, 2021	53.42	53.49	53.42	53.47
2904	NASDAQ	VMBS	Wed, Jun 9, 2021	53.47	53.47	53.43	53.46
2903	NASDAQ	VMBS	Tue, Jun 8, 2021	53.40	53.44	53.40	53.42
2902	NASDAQ	VMBS	Mon, Jun 7, 2021	53.40	53.45	53.40	53.41
2901	NASDAQ	VMBS	Fri, Jun 4, 2021	53.43	53.47	53.38	53.46
2900	NASDAQ	VMBS	Thu, Jun 3, 2021	53.35	53.40	53.35	53.39
2899	NASDAQ	VMBS	Wed, Jun 2, 2021	53.47	53.47	53.42	53.43
2898	NASDAQ	VMBS	Tue, Jun 1, 2021	53.42	53.45	53.39	53.45
2897	NASDAQ	VMBS	Fri, May 28, 2021	53.44	53.49	53.44	53.46
2896	NASDAQ	VMBS	Thu, May 27, 2021	53.45	53.49	53.42	53.43
2895	NASDAQ	VMBS	Wed, May 26, 2021	53.46	53.51	53.45	53.48
2894	NASDAQ	VMBS	Tue, May 25, 2021	53.43	53.53	53.43	53.51
2893	NASDAQ	VMBS	Mon, May 24, 2021	53.40	53.48	53.39	53.47
2892	NASDAQ	VMBS	Fri, May 21, 2021	53.37	53.44	53.37	53.44
2891	NASDAQ	VMBS	Thu, May 20, 2021	53.38	53.42	53.38	53.42
2890	NASDAQ	VMBS	Wed, May 19, 2021	53.37	53.45	53.35	53.38
2889	NASDAQ	VMBS	Tue, May 18, 2021	53.38	53.40	53.37	53.39
2888	NASDAQ	VMBS	Mon, May 17, 2021	53.41	53.44	53.36	53.39
2887	NASDAQ	VMBS	Fri, May 14, 2021	53.44	53.45	53.41	53.43
2886	NASDAQ	VMBS	Thu, May 13, 2021	53.38	53.41	53.35	53.41
2885	NASDAQ	VMBS	Wed, May 12, 2021	53.37	53.38	53.32	53.36
2884	NASDAQ	VMBS	Tue, May 11, 2021	53.45	53.51	53.44	53.49
2883	NASDAQ	VMBS	Mon, May 10, 2021	53.63	53.63	53.52	53.53
2882	NASDAQ	VMBS	Fri, May 7, 2021	53.67	53.69	53.62	53.64
2881	NASDAQ	VMBS	Thu, May 6, 2021	53.63	53.65	53.60	53.62
2880	NASDAQ	VMBS	Wed, May 5, 2021	53.61	53.62	53.57	53.61
2879	NASDAQ	VMBS	Tue, May 4, 2021	53.61	53.66	53.57	53.60
2878	NASDAQ	VMBS	Mon, May 3, 2021	53.63	53.67	53.60	53.65
2877	NASDAQ	VMBS	Fri, Apr 30, 2021	53.63	53.67	53.60	53.65
2876	NASDAQ	VMBS	Thu, Apr 29, 2021	53.55	53.60	53.53	53.60
2875	NASDAQ	VMBS	Wed, Apr 28, 2021	53.57	53.61	53.53	53.61
2874	NASDAQ	VMBS	Tue, Apr 27, 2021	53.63	53.65	53.56	53.57
2873	NASDAQ	VMBS	Mon, Apr 26, 2021	53.65	53.68	53.62	53.62
2872	NASDAQ	VMBS	Fri, Apr 23, 2021	53.67	53.69	53.64	53.67
2871	NASDAQ	VMBS	Thu, Apr 22, 2021	53.68	53.71	53.66	53.68
2870	NASDAQ	VMBS	Wed, Apr 21, 2021	53.60	53.69	53.60	53.69
2869	NASDAQ	VMBS	Tue, Apr 20, 2021	53.58	53.64	53.57	53.64
2868	NASDAQ	VMBS	Mon, Apr 19, 2021	53.56	53.59	53.54	53.57
2867	NASDAQ	VMBS	Fri, Apr 16, 2021	53.57	53.60	53.57	53.58
2866	NASDAQ	VMBS	Thu, Apr 15, 2021	53.56	53.64	53.50	53.62
2865	NASDAQ	VMBS	Wed, Apr 14, 2021	53.52	53.57	53.50	53.55
2864	NASDAQ	VMBS	Tue, Apr 13, 2021	53.40	53.54	53.40	53.53
2863	NASDAQ	VMBS	Mon, Apr 12, 2021	53.42	53.43	53.40	53.43
2862	NASDAQ	VMBS	Fri, Apr 9, 2021	53.37	53.45	53.34	53.44
2861	NASDAQ	VMBS	Thu, Apr 8, 2021	53.47	53.49	53.45	53.48
2860	NASDAQ	VMBS	Wed, Apr 7, 2021	53.44	53.50	53.44	53.47
2859	NASDAQ	VMBS	Tue, Apr 6, 2021	53.47	53.51	53.40	53.48
2858	NASDAQ	VMBS	Mon, Apr 5, 2021	53.40	53.41	53.33	53.41
2857	NASDAQ	VMBS	Thu, Apr 1, 2021	53.35	53.38	53.32	53.36
2856	NASDAQ	VMBS	Wed, Mar 31, 2021	53.33	53.40	53.33	53.37
2855	NASDAQ	VMBS	Tue, Mar 30, 2021	53.33	53.37	53.30	53.37
2854	NASDAQ	VMBS	Mon, Mar 29, 2021	53.43	53.43	53.33	53.36
2853	NASDAQ	VMBS	Fri, Mar 26, 2021	53.40	53.45	53.36	53.37
2852	NASDAQ	VMBS	Thu, Mar 25, 2021	53.42	53.47	53.41	53.44
2851	NASDAQ	VMBS	Wed, Mar 24, 2021	53.41	53.46	53.38	53.44
2850	NASDAQ	VMBS	Tue, Mar 23, 2021	53.40	53.43	53.36	53.40
2849	NASDAQ	VMBS	Mon, Mar 22, 2021	53.32	53.36	53.30	53.36
2848	NASDAQ	VMBS	Fri, Mar 19, 2021	53.28	53.33	53.25	53.31
2847	NASDAQ	VMBS	Thu, Mar 18, 2021	53.30	53.34	53.29	53.33
2846	NASDAQ	VMBS	Wed, Mar 17, 2021	53.34	53.50	53.34	53.45
2845	NASDAQ	VMBS	Tue, Mar 16, 2021	53.46	53.47	53.43	53.45
2844	NASDAQ	VMBS	Mon, Mar 15, 2021	53.47	53.50	53.43	53.46
2843	NASDAQ	VMBS	Fri, Mar 12, 2021	53.51	53.53	53.47	53.49
2842	NASDAQ	VMBS	Thu, Mar 11, 2021	53.57	53.63	53.55	53.58
2841	NASDAQ	VMBS	Wed, Mar 10, 2021	53.55	53.58	53.51	53.57
2840	NASDAQ	VMBS	Tue, Mar 9, 2021	53.55	53.63	53.51	53.56
2839	NASDAQ	VMBS	Mon, Mar 8, 2021	53.62	53.65	53.59	53.61
2838	NASDAQ	VMBS	Fri, Mar 5, 2021	53.58	53.67	53.58	53.67
2837	NASDAQ	VMBS	Thu, Mar 4, 2021	53.84	53.84	53.67	53.68
2836	NASDAQ	VMBS	Wed, Mar 3, 2021	53.77	53.80	53.74	53.77
2835	NASDAQ	VMBS	Tue, Mar 2, 2021	53.70	53.78	53.68	53.77
2834	NASDAQ	VMBS	Mon, Mar 1, 2021	53.69	53.74	53.64	53.74
2833	NASDAQ	VMBS	Fri, Feb 26, 2021	53.59	53.73	53.48	53.73
2832	NASDAQ	VMBS	Thu, Feb 25, 2021	53.63	53.66	53.47	53.48
2831	NASDAQ	VMBS	Wed, Feb 24, 2021	53.70	53.76	53.68	53.76
2830	NASDAQ	VMBS	Tue, Feb 23, 2021	53.78	53.82	53.75	53.78
2829	NASDAQ	VMBS	Mon, Feb 22, 2021	53.82	53.84	53.77	53.78
2828	NASDAQ	VMBS	Fri, Feb 19, 2021	53.87	53.88	53.82	53.85
2827	NASDAQ	VMBS	Thu, Feb 18, 2021	53.90	53.94	53.89	53.94
2826	NASDAQ	VMBS	Wed, Feb 17, 2021	53.85	53.92	53.85	53.92
2825	NASDAQ	VMBS	Tue, Feb 16, 2021	53.98	53.98	53.85	53.86
2824	NASDAQ	VMBS	Fri, Feb 12, 2021	54.02	54.05	53.97	53.99
2823	NASDAQ	VMBS	Thu, Feb 11, 2021	54.02	54.04	53.97	54.01
2822	NASDAQ	VMBS	Wed, Feb 10, 2021	54.02	54.08	54.00	54.04
2821	NASDAQ	VMBS	Tue, Feb 9, 2021	54.01	54.06	54.01	54.05
2820	NASDAQ	VMBS	Mon, Feb 8, 2021	54.07	54.09	54.06	54.08
2819	NASDAQ	VMBS	Fri, Feb 5, 2021	54.12	54.13	54.07	54.09
2818	NASDAQ	VMBS	Thu, Feb 4, 2021	54.10	54.11	54.04	54.11
2817	NASDAQ	VMBS	Wed, Feb 3, 2021	54.10	54.13	54.10	54.10
2816	NASDAQ	VMBS	Tue, Feb 2, 2021	54.13	54.13	54.04	54.11
2815	NASDAQ	VMBS	Mon, Feb 1, 2021	54.07	54.09	54.02	54.08
2814	NASDAQ	VMBS	Fri, Jan 29, 2021	54.06	54.12	54.04	54.11
2813	NASDAQ	VMBS	Thu, Jan 28, 2021	54.07	54.09	54.03	54.09
2812	NASDAQ	VMBS	Wed, Jan 27, 2021	54.04	54.10	54.03	54.06
2811	NASDAQ	VMBS	Tue, Jan 26, 2021	54.04	54.06	54.03	54.05
2810	NASDAQ	VMBS	Mon, Jan 25, 2021	54.02	54.06	54.02	54.05
2809	NASDAQ	VMBS	Fri, Jan 22, 2021	54.07	54.08	54.03	54.05
2808	NASDAQ	VMBS	Thu, Jan 21, 2021	54.03	54.06	54.02	54.06
2807	NASDAQ	VMBS	Wed, Jan 20, 2021	54.08	54.08	54.01	54.05
2806	NASDAQ	VMBS	Tue, Jan 19, 2021	54.00	54.04	53.98	54.02
2805	NASDAQ	VMBS	Fri, Jan 15, 2021	54.08	54.08	53.99	54.03
2804	NASDAQ	VMBS	Thu, Jan 14, 2021	53.98	54.02	53.97	54.00
2803	NASDAQ	VMBS	Wed, Jan 13, 2021	53.92	53.99	53.92	53.98
2802	NASDAQ	VMBS	Tue, Jan 12, 2021	53.84	54.00	53.83	53.92
2801	NASDAQ	VMBS	Mon, Jan 11, 2021	54.11	54.11	54.01	54.02
2800	NASDAQ	VMBS	Fri, Jan 8, 2021	54.06	54.11	54.06	54.09
2799	NASDAQ	VMBS	Thu, Jan 7, 2021	54.13	54.14	54.09	54.10
2798	NASDAQ	VMBS	Wed, Jan 6, 2021	54.10	54.18	54.08	54.14
2797	NASDAQ	VMBS	Tue, Jan 5, 2021	54.18	54.19	54.11	54.16
2796	NASDAQ	VMBS	Mon, Jan 4, 2021	54.06	54.10	54.05	54.08
2795	NASDAQ	VMBS	Thu, Dec 31, 2020	54.10	54.10	54.05	54.07
2794	NASDAQ	VMBS	Wed, Dec 30, 2020	54.07	54.07	54.02	54.05
2793	NASDAQ	VMBS	Tue, Dec 29, 2020	54.04	54.05	54.02	54.04
2792	NASDAQ	VMBS	Mon, Dec 28, 2020	54.02	54.04	54.00	54.03
2791	NASDAQ	VMBS	Thu, Dec 24, 2020	54.03	54.04	54.01	54.01
2790	NASDAQ	VMBS	Wed, Dec 23, 2020	54.04	54.05	53.98	54.02
2789	NASDAQ	VMBS	Tue, Dec 22, 2020	54.15	54.17	54.12	54.16
2788	NASDAQ	VMBS	Mon, Dec 21, 2020	54.16	54.18	54.10	54.18
2787	NASDAQ	VMBS	Fri, Dec 18, 2020	54.11	54.17	54.10	54.15
2786	NASDAQ	VMBS	Thu, Dec 17, 2020	54.10	54.12	54.06	54.11
2785	NASDAQ	VMBS	Wed, Dec 16, 2020	54.07	54.09	54.05	54.08
2784	NASDAQ	VMBS	Tue, Dec 15, 2020	54.06	54.08	54.04	54.08
2783	NASDAQ	VMBS	Mon, Dec 14, 2020	54.04	54.05	54.03	54.05
2782	NASDAQ	VMBS	Fri, Dec 11, 2020	54.04	54.08	54.02	54.07
2781	NASDAQ	VMBS	Thu, Dec 10, 2020	54.00	54.01	53.98	54.00
2780	NASDAQ	VMBS	Wed, Dec 9, 2020	54.04	54.04	53.97	53.99
2779	NASDAQ	VMBS	Tue, Dec 8, 2020	54.08	54.09	54.06	54.08
2778	NASDAQ	VMBS	Mon, Dec 7, 2020	54.08	54.10	54.07	54.09
2777	NASDAQ	VMBS	Fri, Dec 4, 2020	54.09	54.10	54.07	54.08
2776	NASDAQ	VMBS	Thu, Dec 3, 2020	54.11	54.11	54.07	54.10
2775	NASDAQ	VMBS	Wed, Dec 2, 2020	54.10	54.10	54.03	54.07
2774	NASDAQ	VMBS	Tue, Dec 1, 2020	54.07	54.12	53.97	54.04
2773	NASDAQ	VMBS	Mon, Nov 30, 2020	54.04	54.13	54.04	54.12
2772	NASDAQ	VMBS	Fri, Nov 27, 2020	54.14	54.14	54.08	54.10
2771	NASDAQ	VMBS	Wed, Nov 25, 2020	54.11	54.14	54.09	54.11
2770	NASDAQ	VMBS	Tue, Nov 24, 2020	54.10	54.12	54.10	54.11
2769	NASDAQ	VMBS	Mon, Nov 23, 2020	54.04	54.15	54.04	54.12
2768	NASDAQ	VMBS	Fri, Nov 20, 2020	54.10	54.12	54.09	54.12
2767	NASDAQ	VMBS	Thu, Nov 19, 2020	54.11	54.13	54.09	54.12
2766	NASDAQ	VMBS	Wed, Nov 18, 2020	54.09	54.10	54.06	54.07
2765	NASDAQ	VMBS	Tue, Nov 17, 2020	54.08	54.09	54.04	54.04
2764	NASDAQ	VMBS	Mon, Nov 16, 2020	54.05	54.05	54.01	54.01
2763	NASDAQ	VMBS	Fri, Nov 13, 2020	54.05	54.07	53.99	54.05
2762	NASDAQ	VMBS	Thu, Nov 12, 2020	54.08	54.08	53.98	54.04
2761	NASDAQ	VMBS	Wed, Nov 11, 2020	53.98	54.01	53.97	54.01
2760	NASDAQ	VMBS	Tue, Nov 10, 2020	53.97	54.00	53.95	53.96
2759	NASDAQ	VMBS	Mon, Nov 9, 2020	54.11	54.14	54.08	54.12
2758	NASDAQ	VMBS	Fri, Nov 6, 2020	54.15	54.19	54.15	54.17
2757	NASDAQ	VMBS	Thu, Nov 5, 2020	54.19	54.21	54.16	54.21
2756	NASDAQ	VMBS	Wed, Nov 4, 2020	54.19	54.21	54.14	54.19
2755	NASDAQ	VMBS	Tue, Nov 3, 2020	54.11	54.17	54.10	54.13
2754	NASDAQ	VMBS	Mon, Nov 2, 2020	54.11	54.12	54.04	54.08
2753	NASDAQ	VMBS	Fri, Oct 30, 2020	54.14	54.14	54.08	54.13
2752	NASDAQ	VMBS	Thu, Oct 29, 2020	54.11	54.13	54.08	54.12
2751	NASDAQ	VMBS	Wed, Oct 28, 2020	54.12	54.14	54.09	54.11
2750	NASDAQ	VMBS	Tue, Oct 27, 2020	54.09	54.13	54.08	54.12
2749	NASDAQ	VMBS	Mon, Oct 26, 2020	54.10	54.14	54.09	54.10
2748	NASDAQ	VMBS	Fri, Oct 23, 2020	54.09	54.11	54.06	54.11
2747	NASDAQ	VMBS	Thu, Oct 22, 2020	54.09	54.12	54.03	54.12
2746	NASDAQ	VMBS	Wed, Oct 21, 2020	54.07	54.09	54.04	54.05
2745	NASDAQ	VMBS	Tue, Oct 20, 2020	54.08	54.09	54.04	54.07
2744	NASDAQ	VMBS	Mon, Oct 19, 2020	54.07	54.10	54.03	54.05
2743	NASDAQ	VMBS	Fri, Oct 16, 2020	54.07	54.10	54.04	54.05
2742	NASDAQ	VMBS	Thu, Oct 15, 2020	54.06	54.11	54.03	54.09
2741	NASDAQ	VMBS	Wed, Oct 14, 2020	54.06	54.09	53.97	54.08
2740	NASDAQ	VMBS	Tue, Oct 13, 2020	54.11	54.17	54.07	54.10
2739	NASDAQ	VMBS	Mon, Oct 12, 2020	54.07	54.18	54.06	54.16
2738	NASDAQ	VMBS	Fri, Oct 9, 2020	54.05	54.10	54.03	54.08
2737	NASDAQ	VMBS	Thu, Oct 8, 2020	54.24	54.24	54.17	54.17
2736	NASDAQ	VMBS	Wed, Oct 7, 2020	54.21	54.23	54.18	54.23
2735	NASDAQ	VMBS	Tue, Oct 6, 2020	54.20	54.25	54.18	54.24
2734	NASDAQ	VMBS	Mon, Oct 5, 2020	54.23	54.23	54.17	54.17
2733	NASDAQ	VMBS	Fri, Oct 2, 2020	54.27	54.27	54.20	54.25
2732	NASDAQ	VMBS	Thu, Oct 1, 2020	54.15	54.19	54.11	54.17
2731	NASDAQ	VMBS	Wed, Sep 30, 2020	54.25	54.28	54.22	54.27
2730	NASDAQ	VMBS	Tue, Sep 29, 2020	54.23	54.26	54.22	54.25
2729	NASDAQ	VMBS	Mon, Sep 28, 2020	54.25	54.25	54.20	54.22
2728	NASDAQ	VMBS	Fri, Sep 25, 2020	54.23	54.24	54.18	54.24
2727	NASDAQ	VMBS	Thu, Sep 24, 2020	54.22	54.25	54.16	54.22
2726	NASDAQ	VMBS	Wed, Sep 23, 2020	54.22	54.25	54.18	54.23
2725	NASDAQ	VMBS	Tue, Sep 22, 2020	54.20	54.23	54.16	54.21
2724	NASDAQ	VMBS	Mon, Sep 21, 2020	54.25	54.25	54.12	54.16
2723	NASDAQ	VMBS	Fri, Sep 18, 2020	54.22	54.24	54.19	54.19
2722	NASDAQ	VMBS	Thu, Sep 17, 2020	54.25	54.26	54.22	54.23
2721	NASDAQ	VMBS	Wed, Sep 16, 2020	54.32	54.32	54.21	54.21
2720	NASDAQ	VMBS	Tue, Sep 15, 2020	54.26	54.26	54.23	54.24
2719	NASDAQ	VMBS	Mon, Sep 14, 2020	54.30	54.31	54.28	54.30
2718	NASDAQ	VMBS	Fri, Sep 11, 2020	54.29	54.30	54.25	54.27
2717	NASDAQ	VMBS	Thu, Sep 10, 2020	54.32	54.34	54.26	54.28
2716	NASDAQ	VMBS	Wed, Sep 9, 2020	54.43	54.43	54.38	54.40
2715	NASDAQ	VMBS	Tue, Sep 8, 2020	54.40	54.44	54.36	54.41
2714	NASDAQ	VMBS	Fri, Sep 4, 2020	54.37	54.42	54.35	54.37
2713	NASDAQ	VMBS	Thu, Sep 3, 2020	54.49	54.49	54.37	54.41
2712	NASDAQ	VMBS	Wed, Sep 2, 2020	54.40	54.47	54.39	54.43
2711	NASDAQ	VMBS	Tue, Sep 1, 2020	54.32	54.37	54.32	54.35
2710	NASDAQ	VMBS	Mon, Aug 31, 2020	54.40	54.40	54.36	54.39
2709	NASDAQ	VMBS	Fri, Aug 28, 2020	54.39	54.43	54.34	54.41
2708	NASDAQ	VMBS	Thu, Aug 27, 2020	54.36	54.37	54.30	54.34
2707	NASDAQ	VMBS	Wed, Aug 26, 2020	54.34	54.38	54.31	54.37
2706	NASDAQ	VMBS	Tue, Aug 25, 2020	54.32	54.38	54.30	54.34
2705	NASDAQ	VMBS	Mon, Aug 24, 2020	54.37	54.39	54.34	54.35
2704	NASDAQ	VMBS	Fri, Aug 21, 2020	54.37	54.40	54.35	54.39
2703	NASDAQ	VMBS	Thu, Aug 20, 2020	54.42	54.43	54.37	54.41
2702	NASDAQ	VMBS	Wed, Aug 19, 2020	54.40	54.44	54.38	54.42
2701	NASDAQ	VMBS	Tue, Aug 18, 2020	54.43	54.43	54.36	54.42
2700	NASDAQ	VMBS	Mon, Aug 17, 2020	54.39	54.41	54.36	54.40
2699	NASDAQ	VMBS	Fri, Aug 14, 2020	54.47	54.47	54.32	54.34
2698	NASDAQ	VMBS	Thu, Aug 13, 2020	54.38	54.44	54.33	54.35
2697	NASDAQ	VMBS	Wed, Aug 12, 2020	54.29	54.37	54.29	54.35
2696	NASDAQ	VMBS	Tue, Aug 11, 2020	54.41	54.52	54.33	54.34
2695	NASDAQ	VMBS	Mon, Aug 10, 2020	54.50	54.52	54.46	54.50
2694	NASDAQ	VMBS	Fri, Aug 7, 2020	54.44	54.50	54.44	54.46
2693	NASDAQ	VMBS	Thu, Aug 6, 2020	54.45	54.45	54.36	54.40
2692	NASDAQ	VMBS	Wed, Aug 5, 2020	54.40	54.41	54.31	54.31
2691	NASDAQ	VMBS	Tue, Aug 4, 2020	54.40	54.47	54.40	54.46
2690	NASDAQ	VMBS	Mon, Aug 3, 2020	54.37	54.37	54.30	54.35
2689	NASDAQ	VMBS	Fri, Jul 31, 2020	54.41	54.44	54.35	54.41
2688	NASDAQ	VMBS	Thu, Jul 30, 2020	54.36	54.41	54.35	54.41
2687	NASDAQ	VMBS	Wed, Jul 29, 2020	54.32	54.39	54.32	54.38
2686	NASDAQ	VMBS	Tue, Jul 28, 2020	54.28	54.42	54.28	54.32
2685	NASDAQ	VMBS	Mon, Jul 27, 2020	54.25	54.30	54.24	54.28
2684	NASDAQ	VMBS	Fri, Jul 24, 2020	54.34	54.34	54.21	54.26
2683	NASDAQ	VMBS	Thu, Jul 23, 2020	54.37	54.37	54.28	54.32
2682	NASDAQ	VMBS	Wed, Jul 22, 2020	54.35	54.38	54.32	54.35
2681	NASDAQ	VMBS	Tue, Jul 21, 2020	54.30	54.37	54.30	54.35
2680	NASDAQ	VMBS	Mon, Jul 20, 2020	54.34	54.38	54.29	54.32
2679	NASDAQ	VMBS	Fri, Jul 17, 2020	54.29	54.33	54.26	54.33
2678	NASDAQ	VMBS	Thu, Jul 16, 2020	54.31	54.37	54.27	54.27
2677	NASDAQ	VMBS	Wed, Jul 15, 2020	54.29	54.33	54.28	54.32
2676	NASDAQ	VMBS	Tue, Jul 14, 2020	54.32	54.36	54.30	54.33
2675	NASDAQ	VMBS	Mon, Jul 13, 2020	54.30	54.34	54.25	54.26
2674	NASDAQ	VMBS	Fri, Jul 10, 2020	54.38	54.38	54.29	54.31
2673	NASDAQ	VMBS	Thu, Jul 9, 2020	54.42	54.45	54.39	54.45
2672	NASDAQ	VMBS	Wed, Jul 8, 2020	54.41	54.45	54.37	54.43
2671	NASDAQ	VMBS	Tue, Jul 7, 2020	54.38	54.42	54.36	54.39
2670	NASDAQ	VMBS	Mon, Jul 6, 2020	54.43	54.45	54.38	54.39
2669	NASDAQ	VMBS	Thu, Jul 2, 2020	54.42	54.44	54.37	54.42
2668	NASDAQ	VMBS	Wed, Jul 1, 2020	54.40	54.41	54.32	54.37
2667	NASDAQ	VMBS	Tue, Jun 30, 2020	54.41	54.42	54.32	54.37
2666	NASDAQ	VMBS	Mon, Jun 29, 2020	54.36	54.42	54.36	54.42
2665	NASDAQ	VMBS	Fri, Jun 26, 2020	54.38	54.42	54.34	54.41
2664	NASDAQ	VMBS	Thu, Jun 25, 2020	54.35	54.36	54.29	54.36
2663	NASDAQ	VMBS	Wed, Jun 24, 2020	54.32	54.37	54.31	54.33
2662	NASDAQ	VMBS	Tue, Jun 23, 2020	54.42	54.42	54.32	54.34
2661	NASDAQ	VMBS	Mon, Jun 22, 2020	54.35	54.45	54.35	54.36
2660	NASDAQ	VMBS	Fri, Jun 19, 2020	54.33	54.41	54.33	54.34
2659	NASDAQ	VMBS	Thu, Jun 18, 2020	54.44	54.44	54.33	54.38
2658	NASDAQ	VMBS	Wed, Jun 17, 2020	54.44	54.44	54.35	54.37
2657	NASDAQ	VMBS	Tue, Jun 16, 2020	54.50	54.50	54.38	54.38
2656	NASDAQ	VMBS	Mon, Jun 15, 2020	54.57	54.57	54.46	54.48
2655	NASDAQ	VMBS	Fri, Jun 12, 2020	54.47	54.66	54.46	54.52
2654	NASDAQ	VMBS	Thu, Jun 11, 2020	54.51	54.59	54.46	54.48
2653	NASDAQ	VMBS	Wed, Jun 10, 2020	54.47	54.57	54.46	54.51
2652	NASDAQ	VMBS	Tue, Jun 9, 2020	54.47	54.55	54.45	54.50
2651	NASDAQ	VMBS	Mon, Jun 8, 2020	54.55	54.57	54.50	54.50
2650	NASDAQ	VMBS	Fri, Jun 5, 2020	54.47	54.53	54.46	54.49
2649	NASDAQ	VMBS	Thu, Jun 4, 2020	54.55	54.57	54.49	54.56
2648	NASDAQ	VMBS	Wed, Jun 3, 2020	54.59	54.64	54.52	54.59
2647	NASDAQ	VMBS	Tue, Jun 2, 2020	54.50	54.59	54.50	54.56
2646	NASDAQ	VMBS	Mon, Jun 1, 2020	54.48	54.56	54.46	54.50
2645	NASDAQ	VMBS	Fri, May 29, 2020	54.55	54.60	54.53	54.54
2644	NASDAQ	VMBS	Thu, May 28, 2020	54.53	54.60	54.51	54.52
2643	NASDAQ	VMBS	Wed, May 27, 2020	54.52	54.62	54.50	54.54
2642	NASDAQ	VMBS	Tue, May 26, 2020	54.50	54.58	54.47	54.56
2641	NASDAQ	VMBS	Fri, May 22, 2020	54.52	54.56	54.50	54.53
2640	NASDAQ	VMBS	Thu, May 21, 2020	54.50	54.66	54.50	54.57
2639	NASDAQ	VMBS	Wed, May 20, 2020	54.48	54.59	54.45	54.53
2638	NASDAQ	VMBS	Tue, May 19, 2020	54.41	54.50	54.41	54.47
2637	NASDAQ	VMBS	Mon, May 18, 2020	54.45	54.50	54.44	54.49
2636	NASDAQ	VMBS	Fri, May 15, 2020	54.51	54.56	54.47	54.53
2635	NASDAQ	VMBS	Thu, May 14, 2020	54.51	54.58	54.50	54.55
2634	NASDAQ	VMBS	Wed, May 13, 2020	54.49	54.55	54.40	54.53
2633	NASDAQ	VMBS	Tue, May 12, 2020	54.46	54.54	54.41	54.49
2632	NASDAQ	VMBS	Mon, May 11, 2020	54.51	54.55	54.46	54.51
2631	NASDAQ	VMBS	Fri, May 8, 2020	54.68	54.71	54.61	54.66
2630	NASDAQ	VMBS	Thu, May 7, 2020	54.55	54.72	54.55	54.63
2629	NASDAQ	VMBS	Wed, May 6, 2020	54.57	54.62	54.50	54.54
2628	NASDAQ	VMBS	Tue, May 5, 2020	54.56	54.64	54.55	54.61
2627	NASDAQ	VMBS	Mon, May 4, 2020	54.59	54.62	54.47	54.58
2626	NASDAQ	VMBS	Fri, May 1, 2020	54.44	54.55	54.44	54.50
2625	NASDAQ	VMBS	Thu, Apr 30, 2020	54.54	54.65	54.52	54.64
2624	NASDAQ	VMBS	Wed, Apr 29, 2020	54.42	54.53	54.36	54.53
2623	NASDAQ	VMBS	Tue, Apr 28, 2020	54.23	54.46	54.23	54.38
2622	NASDAQ	VMBS	Mon, Apr 27, 2020	54.27	54.33	54.20	54.26
2621	NASDAQ	VMBS	Fri, Apr 24, 2020	54.36	54.41	54.19	54.23
2620	NASDAQ	VMBS	Thu, Apr 23, 2020	54.28	54.36	54.16	54.30
2619	NASDAQ	VMBS	Wed, Apr 22, 2020	54.07	54.24	54.02	54.16
2618	NASDAQ	VMBS	Tue, Apr 21, 2020	54.08	54.19	53.99	54.11
2617	NASDAQ	VMBS	Mon, Apr 20, 2020	54.15	54.21	54.01	54.15
2616	NASDAQ	VMBS	Fri, Apr 17, 2020	54.23	54.30	54.13	54.15
2615	NASDAQ	VMBS	Thu, Apr 16, 2020	54.26	54.29	54.12	54.19
2614	NASDAQ	VMBS	Wed, Apr 15, 2020	54.23	54.32	54.11	54.24
2613	NASDAQ	VMBS	Tue, Apr 14, 2020	54.09	54.25	53.81	54.21
2612	NASDAQ	VMBS	Mon, Apr 13, 2020	54.18	54.30	53.85	54.19
2611	NASDAQ	VMBS	Thu, Apr 9, 2020	54.23	54.57	54.06	54.34
2610	NASDAQ	VMBS	Wed, Apr 8, 2020	54.51	54.54	54.35	54.50
2609	NASDAQ	VMBS	Tue, Apr 7, 2020	54.01	54.59	54.01	54.46
2608	NASDAQ	VMBS	Mon, Apr 6, 2020	54.48	54.50	54.22	54.24
2607	NASDAQ	VMBS	Fri, Apr 3, 2020	54.67	54.70	54.36	54.50
2606	NASDAQ	VMBS	Thu, Apr 2, 2020	54.54	54.64	54.25	54.43
2605	NASDAQ	VMBS	Wed, Apr 1, 2020	54.35	54.41	54.20	54.27
2604	NASDAQ	VMBS	Tue, Mar 31, 2020	54.39	54.58	54.15	54.50
2603	NASDAQ	VMBS	Mon, Mar 30, 2020	54.44	54.74	54.42	54.60
2602	NASDAQ	VMBS	Fri, Mar 27, 2020	54.18	54.39	54.02	54.32
2601	NASDAQ	VMBS	Thu, Mar 26, 2020	53.66	54.33	53.48	54.10
2600	NASDAQ	VMBS	Wed, Mar 25, 2020	53.80	54.23	53.57	53.83
2599	NASDAQ	VMBS	Tue, Mar 24, 2020	53.23	53.97	52.53	53.90
2598	NASDAQ	VMBS	Mon, Mar 23, 2020	51.58	53.24	51.58	52.36
2597	NASDAQ	VMBS	Fri, Mar 20, 2020	52.17	52.69	51.55	52.26
2596	NASDAQ	VMBS	Thu, Mar 19, 2020	51.00	52.88	50.77	52.70
2595	NASDAQ	VMBS	Wed, Mar 18, 2020	52.40	52.82	51.30	51.40
2594	NASDAQ	VMBS	Tue, Mar 17, 2020	52.90	53.26	52.38	52.82
2593	NASDAQ	VMBS	Mon, Mar 16, 2020	52.47	53.63	51.43	53.05
2592	NASDAQ	VMBS	Fri, Mar 13, 2020	52.00	53.00	51.44	51.94
2591	NASDAQ	VMBS	Thu, Mar 12, 2020	53.54	53.63	51.12	51.94
2590	NASDAQ	VMBS	Wed, Mar 11, 2020	53.90	53.91	53.27	53.63
2589	NASDAQ	VMBS	Tue, Mar 10, 2020	53.92	54.01	53.86	53.92
2588	NASDAQ	VMBS	Mon, Mar 9, 2020	53.85	54.37	53.44	54.15
2587	NASDAQ	VMBS	Fri, Mar 6, 2020	54.01	54.10	53.94	53.96
2586	NASDAQ	VMBS	Thu, Mar 5, 2020	53.99	54.00	53.95	54.00
2585	NASDAQ	VMBS	Wed, Mar 4, 2020	54.01	54.01	53.90	53.93
2584	NASDAQ	VMBS	Tue, Mar 3, 2020	53.85	53.99	53.82	53.93
2583	NASDAQ	VMBS	Mon, Mar 2, 2020	53.84	53.91	53.78	53.82
2582	NASDAQ	VMBS	Fri, Feb 28, 2020	53.77	53.90	53.75	53.89
2581	NASDAQ	VMBS	Thu, Feb 27, 2020	53.70	53.73	53.67	53.73
2580	NASDAQ	VMBS	Wed, Feb 26, 2020	53.65	53.68	53.64	53.64
2579	NASDAQ	VMBS	Tue, Feb 25, 2020	53.62	53.68	53.60	53.64
2578	NASDAQ	VMBS	Mon, Feb 24, 2020	53.63	53.66	53.59	53.63
2577	NASDAQ	VMBS	Fri, Feb 21, 2020	53.57	53.63	53.57	53.63
2576	NASDAQ	VMBS	Thu, Feb 20, 2020	53.53	53.57	53.52	53.57
2575	NASDAQ	VMBS	Wed, Feb 19, 2020	53.52	53.57	53.51	53.54
2574	NASDAQ	VMBS	Tue, Feb 18, 2020	53.55	53.55	53.53	53.54
2573	NASDAQ	VMBS	Fri, Feb 14, 2020	53.49	53.53	53.48	53.52
2572	NASDAQ	VMBS	Thu, Feb 13, 2020	53.49	53.52	53.49	53.51
2571	NASDAQ	VMBS	Wed, Feb 12, 2020	53.50	53.51	53.47	53.49
2570	NASDAQ	VMBS	Tue, Feb 11, 2020	53.52	53.55	53.51	53.54
2569	NASDAQ	VMBS	Mon, Feb 10, 2020	53.52	53.58	53.52	53.58
2568	NASDAQ	VMBS	Fri, Feb 7, 2020	53.54	53.55	53.47	53.55
2567	NASDAQ	VMBS	Thu, Feb 6, 2020	53.46	53.46	53.42	53.46
2566	NASDAQ	VMBS	Wed, Feb 5, 2020	53.44	53.44	53.40	53.40
2565	NASDAQ	VMBS	Tue, Feb 4, 2020	53.44	53.44	53.41	53.44
2564	NASDAQ	VMBS	Mon, Feb 3, 2020	53.41	53.44	53.37	53.42
2563	NASDAQ	VMBS	Fri, Jan 31, 2020	53.52	53.55	53.50	53.52
2562	NASDAQ	VMBS	Thu, Jan 30, 2020	53.46	53.54	53.46	53.54
2561	NASDAQ	VMBS	Wed, Jan 29, 2020	53.48	53.52	53.47	53.52
2560	NASDAQ	VMBS	Tue, Jan 28, 2020	53.49	53.52	53.42	53.47
2559	NASDAQ	VMBS	Mon, Jan 27, 2020	53.51	53.51	53.46	53.47
2558	NASDAQ	VMBS	Fri, Jan 24, 2020	53.42	53.45	53.42	53.44
2557	NASDAQ	VMBS	Thu, Jan 23, 2020	53.43	53.45	53.35	53.40
2556	NASDAQ	VMBS	Wed, Jan 22, 2020	53.38	53.40	53.35	53.39
2555	NASDAQ	VMBS	Tue, Jan 21, 2020	53.39	53.41	53.38	53.39
2554	NASDAQ	VMBS	Fri, Jan 17, 2020	53.33	53.37	53.32	53.37
2553	NASDAQ	VMBS	Thu, Jan 16, 2020	53.36	53.37	53.33	53.35
2552	NASDAQ	VMBS	Wed, Jan 15, 2020	53.36	53.36	53.34	53.35
2551	NASDAQ	VMBS	Tue, Jan 14, 2020	53.33	53.36	53.28	53.36
2550	NASDAQ	VMBS	Mon, Jan 13, 2020	53.31	53.34	53.28	53.32
2549	NASDAQ	VMBS	Fri, Jan 10, 2020	53.29	53.35	53.27	53.32
2548	NASDAQ	VMBS	Thu, Jan 9, 2020	53.24	53.30	53.22	53.30
2547	NASDAQ	VMBS	Wed, Jan 8, 2020	53.31	53.33	53.26	53.28
2546	NASDAQ	VMBS	Tue, Jan 7, 2020	53.32	53.33	53.30	53.31
2545	NASDAQ	VMBS	Mon, Jan 6, 2020	53.34	53.35	53.31	53.34
2544	NASDAQ	VMBS	Fri, Jan 3, 2020	53.26	53.30	53.24	53.30
2543	NASDAQ	VMBS	Thu, Jan 2, 2020	53.22	53.25	53.20	53.22
2542	NASDAQ	VMBS	Tue, Dec 31, 2019	53.18	53.20	53.16	53.17
2541	NASDAQ	VMBS	Mon, Dec 30, 2019	53.13	53.19	53.11	53.18
2540	NASDAQ	VMBS	Fri, Dec 27, 2019	53.11	53.17	53.10	53.17
2539	NASDAQ	VMBS	Thu, Dec 26, 2019	53.07	53.09	53.04	53.09
2538	NASDAQ	VMBS	Tue, Dec 24, 2019	53.01	53.07	53.00	53.04
2537	NASDAQ	VMBS	Mon, Dec 23, 2019	53.13	53.14	53.02	53.04
2536	NASDAQ	VMBS	Fri, Dec 20, 2019	53.17	53.23	53.16	53.21
2535	NASDAQ	VMBS	Thu, Dec 19, 2019	53.21	53.24	53.19	53.24
2534	NASDAQ	VMBS	Wed, Dec 18, 2019	53.23	53.25	53.18	53.21
2533	NASDAQ	VMBS	Tue, Dec 17, 2019	53.22	53.25	53.16	53.23
2532	NASDAQ	VMBS	Mon, Dec 16, 2019	53.22	53.24	53.15	53.15
2531	NASDAQ	VMBS	Fri, Dec 13, 2019	53.17	53.25	53.15	53.25
2530	NASDAQ	VMBS	Thu, Dec 12, 2019	53.25	53.26	53.11	53.14
2529	NASDAQ	VMBS	Wed, Dec 11, 2019	53.18	53.25	53.16	53.25
2528	NASDAQ	VMBS	Tue, Dec 10, 2019	53.12	53.16	53.07	53.13
2527	NASDAQ	VMBS	Mon, Dec 9, 2019	53.27	53.27	53.21	53.24
2526	NASDAQ	VMBS	Fri, Dec 6, 2019	53.18	53.22	53.18	53.22
2525	NASDAQ	VMBS	Thu, Dec 5, 2019	53.19	53.21	53.18	53.19
2524	NASDAQ	VMBS	Wed, Dec 4, 2019	53.26	53.26	53.20	53.20
2523	NASDAQ	VMBS	Tue, Dec 3, 2019	53.23	53.27	53.22	53.24
2522	NASDAQ	VMBS	Mon, Dec 2, 2019	53.14	53.15	53.09	53.10
2521	NASDAQ	VMBS	Fri, Nov 29, 2019	53.27	53.27	53.25	53.26
2520	NASDAQ	VMBS	Wed, Nov 27, 2019	53.26	53.29	53.25	53.25
2519	NASDAQ	VMBS	Tue, Nov 26, 2019	53.31	53.32	53.30	53.32
2518	NASDAQ	VMBS	Mon, Nov 25, 2019	53.29	53.30	53.25	53.30
2517	NASDAQ	VMBS	Fri, Nov 22, 2019	53.27	53.28	53.22	53.28
2516	NASDAQ	VMBS	Thu, Nov 21, 2019	53.26	53.27	53.23	53.24
2515	NASDAQ	VMBS	Wed, Nov 20, 2019	53.28	53.29	53.24	53.29
2514	NASDAQ	VMBS	Tue, Nov 19, 2019	53.25	53.28	53.25	53.27
2513	NASDAQ	VMBS	Mon, Nov 18, 2019	53.24	53.29	53.24	53.27
2512	NASDAQ	VMBS	Fri, Nov 15, 2019	53.20	53.23	53.17	53.23
2511	NASDAQ	VMBS	Thu, Nov 14, 2019	53.19	53.21	53.17	53.20
2510	NASDAQ	VMBS	Wed, Nov 13, 2019	53.13	53.17	53.10	53.14
2509	NASDAQ	VMBS	Tue, Nov 12, 2019	53.13	53.13	53.08	53.10
2508	NASDAQ	VMBS	Mon, Nov 11, 2019	53.13	53.13	53.08	53.12
2507	NASDAQ	VMBS	Fri, Nov 8, 2019	53.11	53.13	53.06	53.10
2506	NASDAQ	VMBS	Thu, Nov 7, 2019	53.16	53.16	53.03	53.10
2505	NASDAQ	VMBS	Wed, Nov 6, 2019	53.22	53.23	53.16	53.20
2504	NASDAQ	VMBS	Tue, Nov 5, 2019	53.24	53.28	53.12	53.12
2503	NASDAQ	VMBS	Mon, Nov 4, 2019	53.19	53.24	53.19	53.19
2502	NASDAQ	VMBS	Fri, Nov 1, 2019	53.21	53.25	53.15	53.19
2501	NASDAQ	VMBS	Thu, Oct 31, 2019	53.28	53.36	53.26	53.33
2500	NASDAQ	VMBS	Wed, Oct 30, 2019	53.18	53.25	53.16	53.24
2499	NASDAQ	VMBS	Tue, Oct 29, 2019	53.15	53.19	53.12	53.18
2498	NASDAQ	VMBS	Mon, Oct 28, 2019	53.13	53.14	53.10	53.11
2497	NASDAQ	VMBS	Fri, Oct 25, 2019	53.18	53.19	53.12	53.14
2496	NASDAQ	VMBS	Thu, Oct 24, 2019	53.20	53.21	53.13	53.13
2495	NASDAQ	VMBS	Wed, Oct 23, 2019	53.14	53.18	53.13	53.16
2494	NASDAQ	VMBS	Tue, Oct 22, 2019	53.14	53.14	53.09	53.13
2493	NASDAQ	VMBS	Mon, Oct 21, 2019	53.15	53.17	53.08	53.10
2492	NASDAQ	VMBS	Fri, Oct 18, 2019	53.15	53.16	53.11	53.16
2491	NASDAQ	VMBS	Thu, Oct 17, 2019	53.15	53.19	53.14	53.16
2490	NASDAQ	VMBS	Wed, Oct 16, 2019	53.15	53.20	53.10	53.20
2489	NASDAQ	VMBS	Tue, Oct 15, 2019	53.18	53.19	53.10	53.11
2488	NASDAQ	VMBS	Mon, Oct 14, 2019	53.16	53.18	53.13	53.17
2487	NASDAQ	VMBS	Fri, Oct 11, 2019	53.14	53.18	53.08	53.13
2486	NASDAQ	VMBS	Thu, Oct 10, 2019	53.25	53.26	53.17	53.21
2485	NASDAQ	VMBS	Wed, Oct 9, 2019	53.28	53.30	53.25	53.29
2484	NASDAQ	VMBS	Tue, Oct 8, 2019	53.33	53.34	53.28	53.31
2483	NASDAQ	VMBS	Mon, Oct 7, 2019	53.26	53.34	53.26	53.27
2482	NASDAQ	VMBS	Fri, Oct 4, 2019	53.31	53.35	53.30	53.35
2481	NASDAQ	VMBS	Thu, Oct 3, 2019	53.24	53.36	53.24	53.30
2480	NASDAQ	VMBS	Wed, Oct 2, 2019	53.21	53.27	53.19	53.21
2479	NASDAQ	VMBS	Tue, Oct 1, 2019	53.11	53.20	53.10	53.18
2478	NASDAQ	VMBS	Mon, Sep 30, 2019	53.18	53.26	53.17	53.26
2477	NASDAQ	VMBS	Fri, Sep 27, 2019	53.16	53.22	53.15	53.21
2476	NASDAQ	VMBS	Thu, Sep 26, 2019	53.15	53.19	53.12	53.14
2475	NASDAQ	VMBS	Wed, Sep 25, 2019	53.13	53.15	53.07	53.10
2474	NASDAQ	VMBS	Tue, Sep 24, 2019	53.17	53.22	53.14	53.19
2473	NASDAQ	VMBS	Mon, Sep 23, 2019	53.18	53.23	53.17	53.18
2472	NASDAQ	VMBS	Fri, Sep 20, 2019	53.12	53.18	53.11	53.17
2471	NASDAQ	VMBS	Thu, Sep 19, 2019	53.14	53.15	53.08	53.10
2470	NASDAQ	VMBS	Wed, Sep 18, 2019	53.06	53.17	53.06	53.11
2469	NASDAQ	VMBS	Tue, Sep 17, 2019	53.04	53.09	53.02	53.06
2468	NASDAQ	VMBS	Mon, Sep 16, 2019	53.00	53.08	53.00	53.07
2467	NASDAQ	VMBS	Fri, Sep 13, 2019	53.04	53.05	52.94	52.96
2466	NASDAQ	VMBS	Thu, Sep 12, 2019	53.18	53.20	53.06	53.07
2465	NASDAQ	VMBS	Wed, Sep 11, 2019	53.04	53.10	53.04	53.05
2464	NASDAQ	VMBS	Tue, Sep 10, 2019	53.16	53.16	53.05	53.08
2463	NASDAQ	VMBS	Mon, Sep 9, 2019	53.21	53.22	53.18	53.20
2462	NASDAQ	VMBS	Fri, Sep 6, 2019	53.25	53.25	53.20	53.22
2461	NASDAQ	VMBS	Thu, Sep 5, 2019	53.25	53.27	53.18	53.20
2460	NASDAQ	VMBS	Wed, Sep 4, 2019	53.29	53.32	53.27	53.32
2459	NASDAQ	VMBS	Tue, Sep 3, 2019	53.18	53.25	53.13	53.19
2458	NASDAQ	VMBS	Fri, Aug 30, 2019	53.21	53.31	53.21	53.31
2457	NASDAQ	VMBS	Thu, Aug 29, 2019	53.26	53.26	53.21	53.24
2456	NASDAQ	VMBS	Wed, Aug 28, 2019	53.21	53.26	53.21	53.24
2455	NASDAQ	VMBS	Tue, Aug 27, 2019	53.16	53.22	53.14	53.20
2454	NASDAQ	VMBS	Mon, Aug 26, 2019	53.16	53.19	53.10	53.11
2453	NASDAQ	VMBS	Fri, Aug 23, 2019	53.12	53.18	53.09	53.17
2452	NASDAQ	VMBS	Thu, Aug 22, 2019	53.08	53.14	53.06	53.06
2451	NASDAQ	VMBS	Wed, Aug 21, 2019	53.07	53.13	53.06	53.07
2450	NASDAQ	VMBS	Tue, Aug 20, 2019	53.13	53.15	53.12	53.14
2449	NASDAQ	VMBS	Mon, Aug 19, 2019	53.08	53.10	53.05	53.05
2448	NASDAQ	VMBS	Fri, Aug 16, 2019	53.07	53.13	53.02	53.08
2447	NASDAQ	VMBS	Thu, Aug 15, 2019	53.04	53.16	53.01	53.10
2446	NASDAQ	VMBS	Wed, Aug 14, 2019	53.00	53.04	52.93	52.98
2445	NASDAQ	VMBS	Tue, Aug 13, 2019	53.02	53.03	52.92	52.96
2444	NASDAQ	VMBS	Mon, Aug 12, 2019	53.01	53.11	53.01	53.07
2443	NASDAQ	VMBS	Fri, Aug 9, 2019	53.07	53.07	52.96	52.98
2442	NASDAQ	VMBS	Thu, Aug 8, 2019	52.97	53.10	52.97	52.99
2441	NASDAQ	VMBS	Wed, Aug 7, 2019	53.10	53.17	53.04	53.08
2440	NASDAQ	VMBS	Tue, Aug 6, 2019	53.10	53.12	53.07	53.08
2439	NASDAQ	VMBS	Mon, Aug 5, 2019	53.05	53.13	53.01	53.11
2438	NASDAQ	VMBS	Fri, Aug 2, 2019	53.02	53.04	52.95	52.95
2437	NASDAQ	VMBS	Thu, Aug 1, 2019	52.83	53.06	52.80	53.00
2436	NASDAQ	VMBS	Wed, Jul 31, 2019	52.94	53.03	52.86	52.95
2435	NASDAQ	VMBS	Tue, Jul 30, 2019	52.93	52.95	52.91	52.95
2434	NASDAQ	VMBS	Mon, Jul 29, 2019	52.92	52.94	52.88	52.93
2433	NASDAQ	VMBS	Fri, Jul 26, 2019	52.92	52.93	52.89	52.89
2432	NASDAQ	VMBS	Thu, Jul 25, 2019	52.92	52.96	52.88	52.94
2431	NASDAQ	VMBS	Wed, Jul 24, 2019	52.92	52.96	52.91	52.95
2430	NASDAQ	VMBS	Tue, Jul 23, 2019	52.88	52.91	52.88	52.91
2429	NASDAQ	VMBS	Mon, Jul 22, 2019	52.90	52.94	52.90	52.91
2428	NASDAQ	VMBS	Fri, Jul 19, 2019	52.86	52.89	52.84	52.89
2427	NASDAQ	VMBS	Thu, Jul 18, 2019	52.82	52.93	52.82	52.93
2426	NASDAQ	VMBS	Wed, Jul 17, 2019	52.78	52.85	52.76	52.81
2425	NASDAQ	VMBS	Tue, Jul 16, 2019	52.70	52.72	52.68	52.70
2424	NASDAQ	VMBS	Mon, Jul 15, 2019	52.73	52.76	52.71	52.75
2423	NASDAQ	VMBS	Fri, Jul 12, 2019	52.71	52.75	52.69	52.72
2422	NASDAQ	VMBS	Thu, Jul 11, 2019	52.80	52.81	52.66	52.70
2421	NASDAQ	VMBS	Wed, Jul 10, 2019	52.78	52.82	52.74	52.82
2420	NASDAQ	VMBS	Tue, Jul 9, 2019	52.78	52.79	52.75	52.76
2419	NASDAQ	VMBS	Mon, Jul 8, 2019	52.83	52.86	52.79	52.80
2418	NASDAQ	VMBS	Fri, Jul 5, 2019	52.77	52.79	52.68	52.79
2417	NASDAQ	VMBS	Wed, Jul 3, 2019	52.85	52.88	52.83	52.86
2416	NASDAQ	VMBS	Tue, Jul 2, 2019	52.76	52.82	52.75	52.82
2415	NASDAQ	VMBS	Mon, Jul 1, 2019	52.74	52.75	52.67	52.72
2414	NASDAQ	VMBS	Fri, Jun 28, 2019	52.82	52.85	52.81	52.83
2413	NASDAQ	VMBS	Thu, Jun 27, 2019	52.77	52.86	52.76	52.84
2412	NASDAQ	VMBS	Wed, Jun 26, 2019	52.78	52.78	52.72	52.72
2411	NASDAQ	VMBS	Tue, Jun 25, 2019	52.79	52.82	52.75	52.80
2410	NASDAQ	VMBS	Mon, Jun 24, 2019	52.75	52.79	52.75	52.78
2409	NASDAQ	VMBS	Fri, Jun 21, 2019	52.74	52.77	52.69	52.71
2408	NASDAQ	VMBS	Thu, Jun 20, 2019	52.85	52.91	52.84	52.85
2407	NASDAQ	VMBS	Wed, Jun 19, 2019	52.62	52.77	52.58	52.75
2406	NASDAQ	VMBS	Tue, Jun 18, 2019	52.63	52.67	52.59	52.64
2405	NASDAQ	VMBS	Mon, Jun 17, 2019	52.54	52.57	52.53	52.53
2404	NASDAQ	VMBS	Fri, Jun 14, 2019	52.57	52.60	52.54	52.56
2403	NASDAQ	VMBS	Thu, Jun 13, 2019	52.57	52.62	52.57	52.61
2402	NASDAQ	VMBS	Wed, Jun 12, 2019	52.54	52.59	52.54	52.56
2401	NASDAQ	VMBS	Tue, Jun 11, 2019	52.53	52.54	52.50	52.51
2400	NASDAQ	VMBS	Mon, Jun 10, 2019	52.61	52.61	52.52	52.54
2399	NASDAQ	VMBS	Fri, Jun 7, 2019	52.60	52.64	52.59	52.62
2398	NASDAQ	VMBS	Thu, Jun 6, 2019	52.53	52.56	52.49	52.53
2397	NASDAQ	VMBS	Wed, Jun 5, 2019	52.54	52.60	52.50	52.52
2396	NASDAQ	VMBS	Tue, Jun 4, 2019	52.58	52.61	52.52	52.56
2395	NASDAQ	VMBS	Mon, Jun 3, 2019	52.53	52.61	52.48	52.60
2394	NASDAQ	VMBS	Fri, May 31, 2019	52.56	52.61	52.51	52.61
2393	NASDAQ	VMBS	Thu, May 30, 2019	52.44	52.51	52.40	52.50
2392	NASDAQ	VMBS	Wed, May 29, 2019	52.41	52.48	52.39	52.44
2391	NASDAQ	VMBS	Tue, May 28, 2019	52.39	52.42	52.38	52.41
2390	NASDAQ	VMBS	Fri, May 24, 2019	52.36	52.37	52.31	52.31
2389	NASDAQ	VMBS	Thu, May 23, 2019	52.27	52.37	52.25	52.34
2388	NASDAQ	VMBS	Wed, May 22, 2019	52.20	52.25	52.20	52.25
2387	NASDAQ	VMBS	Tue, May 21, 2019	52.22	52.22	52.16	52.19
2386	NASDAQ	VMBS	Mon, May 20, 2019	52.24	52.25	52.18	52.19
2385	NASDAQ	VMBS	Fri, May 17, 2019	52.27	52.28	52.23	52.25
2384	NASDAQ	VMBS	Thu, May 16, 2019	52.28	52.30	52.22	52.27
2383	NASDAQ	VMBS	Wed, May 15, 2019	52.33	52.36	52.26	52.31
2382	NASDAQ	VMBS	Tue, May 14, 2019	52.23	52.28	52.21	52.27
2381	NASDAQ	VMBS	Mon, May 13, 2019	52.21	52.28	52.20	52.21
2380	NASDAQ	VMBS	Fri, May 10, 2019	52.15	52.20	52.13	52.14
2379	NASDAQ	VMBS	Thu, May 9, 2019	52.15	52.19	52.12	52.16
2378	NASDAQ	VMBS	Wed, May 8, 2019	52.18	52.20	52.13	52.15
2377	NASDAQ	VMBS	Tue, May 7, 2019	52.16	52.19	52.13	52.19
2376	NASDAQ	VMBS	Mon, May 6, 2019	52.15	52.17	52.12	52.15
2375	NASDAQ	VMBS	Fri, May 3, 2019	52.07	52.14	52.07	52.09
2374	NASDAQ	VMBS	Thu, May 2, 2019	52.04	52.05	51.97	52.04
2373	NASDAQ	VMBS	Wed, May 1, 2019	52.05	52.18	51.98	52.05
2372	NASDAQ	VMBS	Tue, Apr 30, 2019	52.11	52.16	52.09	52.16
2371	NASDAQ	VMBS	Mon, Apr 29, 2019	52.15	52.15	52.08	52.12
2370	NASDAQ	VMBS	Fri, Apr 26, 2019	52.18	52.19	52.16	52.17
2369	NASDAQ	VMBS	Thu, Apr 25, 2019	52.08	52.10	52.05	52.10
2368	NASDAQ	VMBS	Wed, Apr 24, 2019	52.06	52.09	52.06	52.08
2367	NASDAQ	VMBS	Tue, Apr 23, 2019	51.98	52.02	51.98	52.00
2366	NASDAQ	VMBS	Mon, Apr 22, 2019	51.99	52.00	51.94	51.94
2365	NASDAQ	VMBS	Thu, Apr 18, 2019	51.98	52.02	51.96	51.96
2364	NASDAQ	VMBS	Wed, Apr 17, 2019	51.96	52.01	51.95	51.98
2363	NASDAQ	VMBS	Tue, Apr 16, 2019	51.99	52.00	51.91	51.96
2362	NASDAQ	VMBS	Mon, Apr 15, 2019	52.01	52.05	51.99	52.00
2361	NASDAQ	VMBS	Fri, Apr 12, 2019	52.08	52.09	52.04	52.05
2360	NASDAQ	VMBS	Thu, Apr 11, 2019	52.14	52.16	52.10	52.11
2359	NASDAQ	VMBS	Wed, Apr 10, 2019	52.10	52.16	52.08	52.15
2358	NASDAQ	VMBS	Tue, Apr 9, 2019	52.12	52.13	52.06	52.07
2357	NASDAQ	VMBS	Mon, Apr 8, 2019	52.12	52.12	52.07	52.08
2356	NASDAQ	VMBS	Fri, Apr 5, 2019	52.05	52.12	52.04	52.09
2355	NASDAQ	VMBS	Thu, Apr 4, 2019	52.01	52.06	51.99	52.06
2354	NASDAQ	VMBS	Wed, Apr 3, 2019	52.02	52.06	52.00	52.01
2353	NASDAQ	VMBS	Tue, Apr 2, 2019	52.05	52.08	52.02	52.08
2352	NASDAQ	VMBS	Mon, Apr 1, 2019	52.13	52.16	51.97	51.98
2351	NASDAQ	VMBS	Fri, Mar 29, 2019	52.34	52.36	52.30	52.36
2350	NASDAQ	VMBS	Thu, Mar 28, 2019	52.37	52.39	52.31	52.39
2349	NASDAQ	VMBS	Wed, Mar 27, 2019	52.40	52.46	52.37	52.38
2348	NASDAQ	VMBS	Tue, Mar 26, 2019	52.31	52.36	52.25	52.34
2347	NASDAQ	VMBS	Mon, Mar 25, 2019	52.25	52.35	52.22	52.30
2346	NASDAQ	VMBS	Fri, Mar 22, 2019	52.21	52.31	52.19	52.26
2345	NASDAQ	VMBS	Thu, Mar 21, 2019	52.11	52.13	52.09	52.12
2344	NASDAQ	VMBS	Wed, Mar 20, 2019	51.97	52.13	51.95	52.08
2343	NASDAQ	VMBS	Tue, Mar 19, 2019	51.94	51.99	51.91	51.97
2342	NASDAQ	VMBS	Mon, Mar 18, 2019	51.93	51.95	51.91	51.95
2341	NASDAQ	VMBS	Fri, Mar 15, 2019	51.92	51.96	51.90	51.93
2340	NASDAQ	VMBS	Thu, Mar 14, 2019	51.92	51.92	51.87	51.90
2339	NASDAQ	VMBS	Wed, Mar 13, 2019	51.91	51.94	51.87	51.92
2338	NASDAQ	VMBS	Tue, Mar 12, 2019	51.85	51.93	51.84	51.92
2337	NASDAQ	VMBS	Mon, Mar 11, 2019	51.82	51.84	51.79	51.80
2336	NASDAQ	VMBS	Fri, Mar 8, 2019	51.78	51.84	51.76	51.81
2335	NASDAQ	VMBS	Thu, Mar 7, 2019	51.70	51.79	51.70	51.76
2334	NASDAQ	VMBS	Wed, Mar 6, 2019	51.63	51.69	51.63	51.69
2333	NASDAQ	VMBS	Tue, Mar 5, 2019	51.58	51.64	51.56	51.60
2332	NASDAQ	VMBS	Mon, Mar 4, 2019	51.57	51.64	51.56	51.58
2331	NASDAQ	VMBS	Fri, Mar 1, 2019	51.57	51.62	51.53	51.53
2330	NASDAQ	VMBS	Thu, Feb 28, 2019	51.79	51.79	51.71	51.75
2329	NASDAQ	VMBS	Wed, Feb 27, 2019	51.83	51.83	51.76	51.81
2328	NASDAQ	VMBS	Tue, Feb 26, 2019	51.82	51.86	51.79	51.86
2327	NASDAQ	VMBS	Mon, Feb 25, 2019	51.82	51.85	51.78	51.79
2326	NASDAQ	VMBS	Fri, Feb 22, 2019	51.79	51.88	51.78	51.85
2325	NASDAQ	VMBS	Thu, Feb 21, 2019	51.78	51.78	51.73	51.76
2324	NASDAQ	VMBS	Wed, Feb 20, 2019	51.83	51.85	51.79	51.84
2323	NASDAQ	VMBS	Tue, Feb 19, 2019	51.75	51.83	51.73	51.80
2322	NASDAQ	VMBS	Fri, Feb 15, 2019	51.71	51.77	51.69	51.76
2321	NASDAQ	VMBS	Thu, Feb 14, 2019	51.74	51.77	51.71	51.71
2320	NASDAQ	VMBS	Wed, Feb 13, 2019	51.68	51.69	51.61	51.68
2319	NASDAQ	VMBS	Tue, Feb 12, 2019	51.73	51.77	51.71	51.75
2318	NASDAQ	VMBS	Mon, Feb 11, 2019	51.72	51.74	51.69	51.72
2317	NASDAQ	VMBS	Fri, Feb 8, 2019	51.73	51.78	51.72	51.77
2316	NASDAQ	VMBS	Thu, Feb 7, 2019	51.74	51.76	51.69	51.72
2315	NASDAQ	VMBS	Wed, Feb 6, 2019	51.73	51.73	51.65	51.70
2314	NASDAQ	VMBS	Tue, Feb 5, 2019	51.64	51.69	51.64	51.68
2313	NASDAQ	VMBS	Mon, Feb 4, 2019	51.56	51.62	51.55	51.59
2312	NASDAQ	VMBS	Fri, Feb 1, 2019	51.75	51.75	51.62	51.64
2311	NASDAQ	VMBS	Thu, Jan 31, 2019	51.84	51.93	51.81	51.92
2310	NASDAQ	VMBS	Wed, Jan 30, 2019	51.67	51.80	51.62	51.80
2309	NASDAQ	VMBS	Tue, Jan 29, 2019	51.59	51.74	51.59	51.64
2308	NASDAQ	VMBS	Mon, Jan 28, 2019	51.54	51.60	51.53	51.59
2307	NASDAQ	VMBS	Fri, Jan 25, 2019	51.54	51.56	51.49	51.55
2306	NASDAQ	VMBS	Thu, Jan 24, 2019	51.56	51.63	51.53	51.57
2305	NASDAQ	VMBS	Wed, Jan 23, 2019	51.48	51.54	51.43	51.49
2304	NASDAQ	VMBS	Tue, Jan 22, 2019	51.52	51.59	51.49	51.51
2303	NASDAQ	VMBS	Fri, Jan 18, 2019	51.49	51.54	51.43	51.44
2302	NASDAQ	VMBS	Thu, Jan 17, 2019	51.54	51.59	51.52	51.55
2301	NASDAQ	VMBS	Wed, Jan 16, 2019	51.55	51.60	51.53	51.53
2300	NASDAQ	VMBS	Tue, Jan 15, 2019	51.63	51.64	51.55	51.60
2299	NASDAQ	VMBS	Mon, Jan 14, 2019	51.61	51.67	51.54	51.55
2298	NASDAQ	VMBS	Fri, Jan 11, 2019	51.61	51.64	51.54	51.59
2297	NASDAQ	VMBS	Thu, Jan 10, 2019	51.54	51.54	51.48	51.48
2296	NASDAQ	VMBS	Wed, Jan 9, 2019	51.50	51.60	51.49	51.54
2295	NASDAQ	VMBS	Tue, Jan 8, 2019	51.49	51.56	51.49	51.52
2294	NASDAQ	VMBS	Mon, Jan 7, 2019	51.62	51.66	51.53	51.53
2293	NASDAQ	VMBS	Fri, Jan 4, 2019	51.68	51.69	51.57	51.59
2292	NASDAQ	VMBS	Thu, Jan 3, 2019	51.57	51.77	51.56	51.77
2291	NASDAQ	VMBS	Wed, Jan 2, 2019	51.55	51.58	51.47	51.56
2290	NASDAQ	VMBS	Mon, Dec 31, 2018	51.37	51.50	51.34	51.49
2289	NASDAQ	VMBS	Fri, Dec 28, 2018	51.26	51.39	51.24	51.39
2288	NASDAQ	VMBS	Thu, Dec 27, 2018	51.26	51.30	51.21	51.25
2287	NASDAQ	VMBS	Wed, Dec 26, 2018	51.23	51.30	51.11	51.11
2286	NASDAQ	VMBS	Mon, Dec 24, 2018	51.23	51.31	51.21	51.22
2285	NASDAQ	VMBS	Fri, Dec 21, 2018	51.38	51.42	51.31	51.41
2284	NASDAQ	VMBS	Thu, Dec 20, 2018	51.42	51.46	51.33	51.34
2283	NASDAQ	VMBS	Wed, Dec 19, 2018	51.37	51.47	51.35	51.41
2282	NASDAQ	VMBS	Tue, Dec 18, 2018	51.24	51.36	51.19	51.36
2281	NASDAQ	VMBS	Mon, Dec 17, 2018	51.10	51.18	51.10	51.17
2280	NASDAQ	VMBS	Fri, Dec 14, 2018	51.13	51.18	51.11	51.11
2279	NASDAQ	VMBS	Thu, Dec 13, 2018	51.12	51.18	51.11	51.13
2278	NASDAQ	VMBS	Wed, Dec 12, 2018	51.11	51.16	51.07	51.10
2277	NASDAQ	VMBS	Tue, Dec 11, 2018	51.17	51.21	51.12	51.12
2276	NASDAQ	VMBS	Mon, Dec 10, 2018	51.19	51.24	51.16	51.23
2275	NASDAQ	VMBS	Fri, Dec 7, 2018	51.02	51.17	51.00	51.13
2274	NASDAQ	VMBS	Thu, Dec 6, 2018	51.04	51.17	51.00	51.04
2273	NASDAQ	VMBS	Tue, Dec 4, 2018	50.94	51.01	50.91	50.97
2272	NASDAQ	VMBS	Mon, Dec 3, 2018	50.77	50.86	50.76	50.86
2271	NASDAQ	VMBS	Fri, Nov 30, 2018	50.91	50.92	50.87	50.91
2270	NASDAQ	VMBS	Thu, Nov 29, 2018	50.91	50.94	50.85	50.87
2269	NASDAQ	VMBS	Wed, Nov 28, 2018	50.71	50.86	50.69	50.81
2268	NASDAQ	VMBS	Tue, Nov 27, 2018	50.64	50.73	50.64	50.69
2267	NASDAQ	VMBS	Mon, Nov 26, 2018	50.64	50.66	50.60	50.65
2266	NASDAQ	VMBS	Fri, Nov 23, 2018	50.67	50.68	50.63	50.67
2265	NASDAQ	VMBS	Wed, Nov 21, 2018	50.65	50.66	50.59	50.65
2264	NASDAQ	VMBS	Tue, Nov 20, 2018	50.69	50.71	50.63	50.64
2263	NASDAQ	VMBS	Mon, Nov 19, 2018	50.67	50.75	50.64	50.70
2262	NASDAQ	VMBS	Fri, Nov 16, 2018	50.60	50.74	50.56	50.74
2261	NASDAQ	VMBS	Thu, Nov 15, 2018	50.57	50.63	50.49	50.55
2260	NASDAQ	VMBS	Wed, Nov 14, 2018	50.39	50.54	50.32	50.50
2259	NASDAQ	VMBS	Tue, Nov 13, 2018	50.37	50.40	50.32	50.36
2258	NASDAQ	VMBS	Mon, Nov 12, 2018	50.38	50.43	50.33	50.41
2257	NASDAQ	VMBS	Fri, Nov 9, 2018	50.23	50.33	50.22	50.31
2256	NASDAQ	VMBS	Thu, Nov 8, 2018	50.28	50.31	50.19	50.20
2255	NASDAQ	VMBS	Wed, Nov 7, 2018	50.30	50.37	50.29	50.31
2254	NASDAQ	VMBS	Tue, Nov 6, 2018	50.25	50.27	50.22	50.25
2253	NASDAQ	VMBS	Mon, Nov 5, 2018	50.24	50.31	50.24	50.27
2252	NASDAQ	VMBS	Fri, Nov 2, 2018	50.39	50.41	50.22	50.23
2251	NASDAQ	VMBS	Thu, Nov 1, 2018	50.39	50.48	50.35	50.48
2250	NASDAQ	VMBS	Wed, Oct 31, 2018	50.59	50.62	50.55	50.59
2249	NASDAQ	VMBS	Tue, Oct 30, 2018	50.65	50.67	50.61	50.64
2248	NASDAQ	VMBS	Mon, Oct 29, 2018	50.72	50.73	50.66	50.68
2247	NASDAQ	VMBS	Fri, Oct 26, 2018	50.72	50.78	50.70	50.74
2246	NASDAQ	VMBS	Thu, Oct 25, 2018	50.62	50.63	50.60	50.61
2245	NASDAQ	VMBS	Wed, Oct 24, 2018	50.63	50.65	50.58	50.65
2244	NASDAQ	VMBS	Tue, Oct 23, 2018	50.60	50.64	50.51	50.52
2243	NASDAQ	VMBS	Mon, Oct 22, 2018	50.45	50.50	50.45	50.46
2242	NASDAQ	VMBS	Fri, Oct 19, 2018	50.50	50.53	50.42	50.48
2241	NASDAQ	VMBS	Thu, Oct 18, 2018	50.41	50.54	50.40	50.50
2240	NASDAQ	VMBS	Wed, Oct 17, 2018	50.58	50.65	50.53	50.54
2239	NASDAQ	VMBS	Tue, Oct 16, 2018	50.53	50.60	50.53	50.60
2238	NASDAQ	VMBS	Mon, Oct 15, 2018	50.57	50.60	50.52	50.53
2237	NASDAQ	VMBS	Fri, Oct 12, 2018	50.59	50.65	50.53	50.53
2236	NASDAQ	VMBS	Thu, Oct 11, 2018	50.52	50.65	50.52	50.60
2235	NASDAQ	VMBS	Wed, Oct 10, 2018	50.46	50.51	50.41	50.48
2234	NASDAQ	VMBS	Tue, Oct 9, 2018	50.41	50.55	50.40	50.51
2233	NASDAQ	VMBS	Mon, Oct 8, 2018	50.43	50.48	50.39	50.43
2232	NASDAQ	VMBS	Fri, Oct 5, 2018	50.47	50.52	50.35	50.35
2231	NASDAQ	VMBS	Thu, Oct 4, 2018	50.54	50.57	50.48	50.52
2230	NASDAQ	VMBS	Wed, Oct 3, 2018	50.82	50.85	50.61	50.61
2229	NASDAQ	VMBS	Tue, Oct 2, 2018	50.86	50.94	50.86	50.89
2228	NASDAQ	VMBS	Mon, Oct 1, 2018	50.84	50.91	50.82	50.82
2227	NASDAQ	VMBS	Fri, Sep 28, 2018	51.01	51.03	50.98	51.00
2226	NASDAQ	VMBS	Thu, Sep 27, 2018	50.97	51.01	50.94	51.01
2225	NASDAQ	VMBS	Wed, Sep 26, 2018	50.86	50.95	50.86	50.94
2224	NASDAQ	VMBS	Tue, Sep 25, 2018	50.83	50.86	50.81	50.86
2223	NASDAQ	VMBS	Mon, Sep 24, 2018	50.88	50.89	50.85	50.89
2222	NASDAQ	VMBS	Fri, Sep 21, 2018	50.86	50.93	50.86	50.92
2221	NASDAQ	VMBS	Thu, Sep 20, 2018	50.83	50.93	50.83	50.90
2220	NASDAQ	VMBS	Wed, Sep 19, 2018	50.92	50.94	50.81	50.85
2219	NASDAQ	VMBS	Tue, Sep 18, 2018	51.01	51.04	50.90	50.91
2218	NASDAQ	VMBS	Mon, Sep 17, 2018	51.03	51.05	51.00	51.03
2217	NASDAQ	VMBS	Fri, Sep 14, 2018	51.09	51.11	51.05	51.06
2216	NASDAQ	VMBS	Thu, Sep 13, 2018	51.19	51.20	51.10	51.12
2215	NASDAQ	VMBS	Wed, Sep 12, 2018	51.11	51.15	51.09	51.09
2214	NASDAQ	VMBS	Tue, Sep 11, 2018	51.11	51.12	51.06	51.08
2213	NASDAQ	VMBS	Mon, Sep 10, 2018	51.14	51.15	51.11	51.13
2212	NASDAQ	VMBS	Fri, Sep 7, 2018	51.21	51.21	51.11	51.14
2211	NASDAQ	VMBS	Thu, Sep 6, 2018	51.23	51.30	51.23	51.29
2210	NASDAQ	VMBS	Wed, Sep 5, 2018	51.20	51.26	51.19	51.22
2209	NASDAQ	VMBS	Tue, Sep 4, 2018	51.23	51.26	51.19	51.21
2208	NASDAQ	VMBS	Fri, Aug 31, 2018	51.43	51.49	51.42	51.43
2207	NASDAQ	VMBS	Thu, Aug 30, 2018	51.40	51.42	51.36	51.41
2206	NASDAQ	VMBS	Wed, Aug 29, 2018	51.38	51.39	51.33	51.35
2205	NASDAQ	VMBS	Tue, Aug 28, 2018	51.35	51.39	51.34	51.34
2204	NASDAQ	VMBS	Mon, Aug 27, 2018	51.43	51.44	51.40	51.42
2203	NASDAQ	VMBS	Fri, Aug 24, 2018	51.41	51.47	51.38	51.47
2202	NASDAQ	VMBS	Thu, Aug 23, 2018	51.43	51.48	51.43	51.45
2201	NASDAQ	VMBS	Wed, Aug 22, 2018	51.47	51.48	51.42	51.44
2200	NASDAQ	VMBS	Tue, Aug 21, 2018	51.41	51.48	51.41	51.43
2199	NASDAQ	VMBS	Mon, Aug 20, 2018	51.39	51.48	51.39	51.47
2198	NASDAQ	VMBS	Fri, Aug 17, 2018	51.37	51.39	51.34	51.37
2197	NASDAQ	VMBS	Thu, Aug 16, 2018	51.36	51.42	51.27	51.35
2196	NASDAQ	VMBS	Wed, Aug 15, 2018	51.32	51.42	51.31	51.40
2195	NASDAQ	VMBS	Tue, Aug 14, 2018	51.32	51.40	51.28	51.31
2194	NASDAQ	VMBS	Mon, Aug 13, 2018	51.36	51.37	51.32	51.33
2193	NASDAQ	VMBS	Fri, Aug 10, 2018	51.34	51.40	51.30	51.35
2192	NASDAQ	VMBS	Thu, Aug 9, 2018	51.25	51.28	51.24	51.26
2191	NASDAQ	VMBS	Wed, Aug 8, 2018	51.17	51.24	51.16	51.24
2190	NASDAQ	VMBS	Tue, Aug 7, 2018	51.23	51.24	51.17	51.18
2189	NASDAQ	VMBS	Mon, Aug 6, 2018	51.23	51.28	51.22	51.28
2188	NASDAQ	VMBS	Fri, Aug 3, 2018	51.16	51.22	51.16	51.21
2187	NASDAQ	VMBS	Thu, Aug 2, 2018	51.09	51.14	51.09	51.14
2186	NASDAQ	VMBS	Wed, Aug 1, 2018	51.06	51.12	51.03	51.09
2185	NASDAQ	VMBS	Tue, Jul 31, 2018	51.30	51.31	51.23	51.29
2184	NASDAQ	VMBS	Mon, Jul 30, 2018	51.20	51.24	51.16	51.22
2183	NASDAQ	VMBS	Fri, Jul 27, 2018	51.25	51.27	51.22	51.25
2182	NASDAQ	VMBS	Thu, Jul 26, 2018	51.28	51.29	51.22	51.22
2181	NASDAQ	VMBS	Wed, Jul 25, 2018	51.29	51.33	51.23	51.25
2180	NASDAQ	VMBS	Tue, Jul 24, 2018	51.21	51.27	51.21	51.25
2179	NASDAQ	VMBS	Mon, Jul 23, 2018	51.34	51.34	51.22	51.23
2178	NASDAQ	VMBS	Fri, Jul 20, 2018	51.44	51.47	51.38	51.39
2177	NASDAQ	VMBS	Thu, Jul 19, 2018	51.41	51.49	51.41	51.49
2176	NASDAQ	VMBS	Wed, Jul 18, 2018	51.44	51.44	51.38	51.40
2175	NASDAQ	VMBS	Tue, Jul 17, 2018	51.41	51.44	51.38	51.40
2174	NASDAQ	VMBS	Mon, Jul 16, 2018	51.39	51.42	51.31	51.42
2173	NASDAQ	VMBS	Fri, Jul 13, 2018	51.41	51.44	51.39	51.44
2172	NASDAQ	VMBS	Thu, Jul 12, 2018	51.36	51.39	51.35	51.39
2171	NASDAQ	VMBS	Wed, Jul 11, 2018	51.37	51.39	51.31	51.38
2170	NASDAQ	VMBS	Tue, Jul 10, 2018	51.33	51.35	51.29	51.30
2169	NASDAQ	VMBS	Mon, Jul 9, 2018	51.34	51.37	51.33	51.35
2168	NASDAQ	VMBS	Fri, Jul 6, 2018	51.40	51.42	51.37	51.41
2167	NASDAQ	VMBS	Thu, Jul 5, 2018	51.32	51.36	51.32	51.36
2166	NASDAQ	VMBS	Tue, Jul 3, 2018	51.24	51.34	51.24	51.34
2165	NASDAQ	VMBS	Mon, Jul 2, 2018	51.33	51.34	51.24	51.25
2164	NASDAQ	VMBS	Fri, Jun 29, 2018	51.38	51.44	51.36	51.41
2163	NASDAQ	VMBS	Thu, Jun 28, 2018	51.38	51.43	51.36	51.40
2162	NASDAQ	VMBS	Wed, Jun 27, 2018	51.39	51.41	51.33	51.41
2161	NASDAQ	VMBS	Tue, Jun 26, 2018	51.26	51.33	51.24	51.32
2160	NASDAQ	VMBS	Mon, Jun 25, 2018	51.28	51.33	51.26	51.31
2159	NASDAQ	VMBS	Fri, Jun 22, 2018	51.25	51.29	51.22	51.28
2158	NASDAQ	VMBS	Thu, Jun 21, 2018	51.25	51.29	51.24	51.26
2157	NASDAQ	VMBS	Wed, Jun 20, 2018	51.30	51.30	51.22	51.22
2156	NASDAQ	VMBS	Tue, Jun 19, 2018	51.28	51.32	51.23	51.30
2155	NASDAQ	VMBS	Mon, Jun 18, 2018	51.19	51.25	51.18	51.22
2154	NASDAQ	VMBS	Fri, Jun 15, 2018	51.21	51.26	51.17	51.17
2153	NASDAQ	VMBS	Thu, Jun 14, 2018	51.13	51.18	51.06	51.17
2152	NASDAQ	VMBS	Wed, Jun 13, 2018	51.09	51.12	50.95	51.03
2151	NASDAQ	VMBS	Tue, Jun 12, 2018	51.03	51.09	51.03	51.07
2150	NASDAQ	VMBS	Mon, Jun 11, 2018	51.05	51.08	51.01	51.03
2149	NASDAQ	VMBS	Fri, Jun 8, 2018	51.15	51.20	51.14	51.14
2148	NASDAQ	VMBS	Thu, Jun 7, 2018	51.08	51.28	51.08	51.22
2147	NASDAQ	VMBS	Wed, Jun 6, 2018	51.15	51.15	51.08	51.10
2146	NASDAQ	VMBS	Tue, Jun 5, 2018	51.20	51.25	51.18	51.23
2145	NASDAQ	VMBS	Mon, Jun 4, 2018	51.25	51.28	51.14	51.14
2144	NASDAQ	VMBS	Fri, Jun 1, 2018	51.25	51.28	51.18	51.24
2143	NASDAQ	VMBS	Thu, May 31, 2018	51.50	51.53	51.45	51.49
2142	NASDAQ	VMBS	Wed, May 30, 2018	51.52	51.58	51.46	51.51
2141	NASDAQ	VMBS	Tue, May 29, 2018	51.41	51.66	51.39	51.61
2140	NASDAQ	VMBS	Fri, May 25, 2018	51.22	51.29	51.22	51.29
2139	NASDAQ	VMBS	Thu, May 24, 2018	51.18	51.20	51.13	51.17
2138	NASDAQ	VMBS	Wed, May 23, 2018	51.02	51.11	51.02	51.10
2137	NASDAQ	VMBS	Tue, May 22, 2018	50.93	50.96	50.91	50.95
2136	NASDAQ	VMBS	Mon, May 21, 2018	50.92	50.98	50.91	50.97
2135	NASDAQ	VMBS	Fri, May 18, 2018	50.91	50.96	50.89	50.96
2134	NASDAQ	VMBS	Thu, May 17, 2018	50.83	50.84	50.79	50.82
2133	NASDAQ	VMBS	Wed, May 16, 2018	50.94	51.00	50.83	50.83
2132	NASDAQ	VMBS	Tue, May 15, 2018	50.96	50.99	50.86	50.91
2131	NASDAQ	VMBS	Mon, May 14, 2018	51.13	51.15	51.09	51.10
2130	NASDAQ	VMBS	Fri, May 11, 2018	51.16	51.20	51.13	51.16
2129	NASDAQ	VMBS	Thu, May 10, 2018	51.13	51.14	51.08	51.13
2128	NASDAQ	VMBS	Wed, May 9, 2018	51.00	51.08	51.00	51.06
2127	NASDAQ	VMBS	Tue, May 8, 2018	51.13	51.17	51.10	51.13
2126	NASDAQ	VMBS	Mon, May 7, 2018	51.22	51.24	51.18	51.21
2125	NASDAQ	VMBS	Fri, May 4, 2018	51.22	51.22	51.14	51.19
2124	NASDAQ	VMBS	Thu, May 3, 2018	51.15	51.21	51.14	51.15
2123	NASDAQ	VMBS	Wed, May 2, 2018	51.08	51.12	51.06	51.11
2122	NASDAQ	VMBS	Tue, May 1, 2018	51.18	51.18	51.06	51.09
2121	NASDAQ	VMBS	Mon, Apr 30, 2018	51.22	51.30	51.21	51.22
2120	NASDAQ	VMBS	Fri, Apr 27, 2018	51.17	51.25	51.12	51.22
2119	NASDAQ	VMBS	Thu, Apr 26, 2018	51.11	51.16	51.09	51.14
2118	NASDAQ	VMBS	Wed, Apr 25, 2018	51.00	51.06	50.98	51.04
2117	NASDAQ	VMBS	Tue, Apr 24, 2018	51.10	51.13	51.03	51.07
2116	NASDAQ	VMBS	Mon, Apr 23, 2018	51.13	51.17	51.10	51.13
2115	NASDAQ	VMBS	Fri, Apr 20, 2018	51.27	51.28	51.21	51.21
2114	NASDAQ	VMBS	Thu, Apr 19, 2018	51.32	51.34	51.26	51.32
2113	NASDAQ	VMBS	Wed, Apr 18, 2018	51.43	51.46	51.38	51.38
2112	NASDAQ	VMBS	Tue, Apr 17, 2018	51.46	51.52	51.42	51.49
2111	NASDAQ	VMBS	Mon, Apr 16, 2018	51.38	51.46	51.35	51.45
2110	NASDAQ	VMBS	Fri, Apr 13, 2018	51.41	51.47	51.40	51.45
2109	NASDAQ	VMBS	Thu, Apr 12, 2018	51.50	51.50	51.42	51.44
2108	NASDAQ	VMBS	Wed, Apr 11, 2018	51.49	51.56	51.49	51.52
2107	NASDAQ	VMBS	Tue, Apr 10, 2018	51.51	51.54	51.45	51.48
2106	NASDAQ	VMBS	Mon, Apr 9, 2018	51.48	51.54	51.46	51.54
2105	NASDAQ	VMBS	Fri, Apr 6, 2018	51.53	51.57	51.48	51.53
2104	NASDAQ	VMBS	Thu, Apr 5, 2018	51.46	51.50	51.41	51.43
2103	NASDAQ	VMBS	Wed, Apr 4, 2018	51.49	51.56	51.46	51.47
2102	NASDAQ	VMBS	Tue, Apr 3, 2018	51.46	51.50	51.41	51.46
2101	NASDAQ	VMBS	Mon, Apr 2, 2018	51.41	51.56	51.40	51.50
2100	NASDAQ	VMBS	Thu, Mar 29, 2018	51.58	51.67	51.54	51.60
2099	NASDAQ	VMBS	Wed, Mar 28, 2018	51.61	51.70	51.52	51.58
2098	NASDAQ	VMBS	Tue, Mar 27, 2018	51.45	51.59	51.44	51.55
2097	NASDAQ	VMBS	Mon, Mar 26, 2018	51.43	51.48	51.40	51.43
2096	NASDAQ	VMBS	Fri, Mar 23, 2018	51.44	51.49	51.38	51.48
2095	NASDAQ	VMBS	Thu, Mar 22, 2018	51.51	51.53	51.42	51.45
2094	NASDAQ	VMBS	Wed, Mar 21, 2018	51.28	51.35	51.21	51.34
2093	NASDAQ	VMBS	Tue, Mar 20, 2018	51.36	51.39	51.30	51.34
2092	NASDAQ	VMBS	Mon, Mar 19, 2018	51.36	51.44	51.36	51.38
2091	NASDAQ	VMBS	Fri, Mar 16, 2018	51.43	51.45	51.38	51.42
2090	NASDAQ	VMBS	Thu, Mar 15, 2018	51.45	51.50	51.41	51.45
2089	NASDAQ	VMBS	Wed, Mar 14, 2018	51.43	51.53	51.39	51.46
2088	NASDAQ	VMBS	Tue, Mar 13, 2018	51.43	51.46	51.38	51.42
2087	NASDAQ	VMBS	Mon, Mar 12, 2018	51.39	51.44	51.35	51.40
2086	NASDAQ	VMBS	Fri, Mar 9, 2018	51.34	51.36	51.28	51.33
2085	NASDAQ	VMBS	Thu, Mar 8, 2018	51.30	51.39	51.29	51.37
2084	NASDAQ	VMBS	Wed, Mar 7, 2018	51.32	51.35	51.24	51.28
2083	NASDAQ	VMBS	Tue, Mar 6, 2018	51.25	51.33	51.22	51.26
2082	NASDAQ	VMBS	Mon, Mar 5, 2018	51.40	51.44	51.25	51.27
2081	NASDAQ	VMBS	Fri, Mar 2, 2018	51.42	51.42	51.27	51.34
2080	NASDAQ	VMBS	Thu, Mar 1, 2018	51.44	51.49	51.32	51.45
2079	NASDAQ	VMBS	Wed, Feb 28, 2018	51.34	51.42	51.32	51.41
2078	NASDAQ	VMBS	Tue, Feb 27, 2018	51.42	51.46	51.21	51.30
2077	NASDAQ	VMBS	Mon, Feb 26, 2018	51.49	51.55	51.41	51.41
2076	NASDAQ	VMBS	Fri, Feb 23, 2018	51.39	51.43	51.35	51.38
2075	NASDAQ	VMBS	Thu, Feb 22, 2018	51.31	51.34	51.25	51.25
2074	NASDAQ	VMBS	Wed, Feb 21, 2018	51.41	51.43	51.24	51.25
2073	NASDAQ	VMBS	Tue, Feb 20, 2018	51.34	51.40	51.29	51.38
2072	NASDAQ	VMBS	Fri, Feb 16, 2018	51.31	51.44	51.31	51.36
2071	NASDAQ	VMBS	Thu, Feb 15, 2018	51.27	51.36	51.27	51.30
2070	NASDAQ	VMBS	Wed, Feb 14, 2018	51.39	51.40	51.25	51.28
2069	NASDAQ	VMBS	Tue, Feb 13, 2018	51.41	51.47	51.38	51.45
2068	NASDAQ	VMBS	Mon, Feb 12, 2018	51.44	51.46	51.35	51.37
2067	NASDAQ	VMBS	Fri, Feb 9, 2018	51.37	51.58	51.37	51.41
2066	NASDAQ	VMBS	Thu, Feb 8, 2018	51.42	51.54	51.36	51.46
2065	NASDAQ	VMBS	Wed, Feb 7, 2018	51.57	51.66	51.48	51.49
2064	NASDAQ	VMBS	Tue, Feb 6, 2018	51.71	51.71	51.57	51.57
2063	NASDAQ	VMBS	Mon, Feb 5, 2018	51.46	51.76	51.43	51.71
2062	NASDAQ	VMBS	Fri, Feb 2, 2018	51.52	51.55	51.45	51.49
2061	NASDAQ	VMBS	Thu, Feb 1, 2018	51.77	51.77	51.59	51.60
2060	NASDAQ	VMBS	Wed, Jan 31, 2018	51.90	51.95	51.79	51.85
2059	NASDAQ	VMBS	Tue, Jan 30, 2018	51.88	51.94	51.81	51.84
2058	NASDAQ	VMBS	Mon, Jan 29, 2018	51.89	51.95	51.85	51.92
2057	NASDAQ	VMBS	Fri, Jan 26, 2018	52.10	52.18	51.97	52.03
2056	NASDAQ	VMBS	Thu, Jan 25, 2018	52.03	52.10	51.94	52.09
2055	NASDAQ	VMBS	Wed, Jan 24, 2018	52.06	52.07	51.99	52.02
2054	NASDAQ	VMBS	Tue, Jan 23, 2018	52.05	52.09	52.03	52.06
2053	NASDAQ	VMBS	Mon, Jan 22, 2018	52.03	52.06	51.95	51.98
2052	NASDAQ	VMBS	Fri, Jan 19, 2018	52.12	52.12	52.00	52.03
2051	NASDAQ	VMBS	Thu, Jan 18, 2018	52.16	52.17	52.10	52.13
2050	NASDAQ	VMBS	Wed, Jan 17, 2018	52.21	52.24	52.17	52.19
2049	NASDAQ	VMBS	Tue, Jan 16, 2018	52.29	52.32	52.22	52.26
2048	NASDAQ	VMBS	Fri, Jan 12, 2018	52.23	52.28	52.21	52.27
2047	NASDAQ	VMBS	Thu, Jan 11, 2018	52.23	52.30	52.21	52.27
2046	NASDAQ	VMBS	Wed, Jan 10, 2018	52.20	52.26	52.15	52.25
2045	NASDAQ	VMBS	Tue, Jan 9, 2018	52.37	52.37	52.24	52.24
2044	NASDAQ	VMBS	Mon, Jan 8, 2018	52.44	52.47	52.36	52.38
2043	NASDAQ	VMBS	Fri, Jan 5, 2018	52.45	52.48	52.40	52.41
2042	NASDAQ	VMBS	Thu, Jan 4, 2018	52.42	52.45	52.38	52.41
2041	NASDAQ	VMBS	Wed, Jan 3, 2018	52.43	52.46	52.39	52.42
2040	NASDAQ	VMBS	Tue, Jan 2, 2018	52.48	52.48	52.35	52.42
2039	NASDAQ	VMBS	Fri, Dec 29, 2017	52.43	52.49	52.40	52.44
2038	NASDAQ	VMBS	Thu, Dec 28, 2017	52.40	52.41	52.35	52.38
2037	NASDAQ	VMBS	Wed, Dec 27, 2017	52.36	52.43	52.35	52.41
2036	NASDAQ	VMBS	Tue, Dec 26, 2017	52.32	52.34	52.30	52.32
2035	NASDAQ	VMBS	Fri, Dec 22, 2017	52.41	52.43	52.37	52.39
2034	NASDAQ	VMBS	Thu, Dec 21, 2017	52.38	52.40	52.35	52.39
2033	NASDAQ	VMBS	Wed, Dec 20, 2017	52.40	52.42	52.37	52.38
2032	NASDAQ	VMBS	Tue, Dec 19, 2017	52.56	52.56	52.43	52.44
2031	NASDAQ	VMBS	Mon, Dec 18, 2017	52.59	52.62	52.55	52.58
2030	NASDAQ	VMBS	Fri, Dec 15, 2017	52.56	52.62	52.54	52.60
2029	NASDAQ	VMBS	Thu, Dec 14, 2017	52.58	52.63	52.53	52.61
2028	NASDAQ	VMBS	Wed, Dec 13, 2017	52.55	52.62	52.50	52.62
2027	NASDAQ	VMBS	Tue, Dec 12, 2017	52.48	52.50	52.44	52.48
2026	NASDAQ	VMBS	Mon, Dec 11, 2017	52.58	52.58	52.48	52.51
2025	NASDAQ	VMBS	Fri, Dec 8, 2017	52.62	52.62	52.57	52.59
2024	NASDAQ	VMBS	Thu, Dec 7, 2017	52.63	52.64	52.57	52.60
2023	NASDAQ	VMBS	Wed, Dec 6, 2017	52.61	52.65	52.58	52.63
2022	NASDAQ	VMBS	Tue, Dec 5, 2017	52.50	52.57	52.50	52.55
2021	NASDAQ	VMBS	Mon, Dec 4, 2017	52.50	52.53	52.48	52.53
2020	NASDAQ	VMBS	Fri, Dec 1, 2017	52.49	52.61	52.41	52.50
2019	NASDAQ	VMBS	Thu, Nov 30, 2017	52.62	52.63	52.51	52.54
2018	NASDAQ	VMBS	Wed, Nov 29, 2017	52.63	52.65	52.59	52.63
2017	NASDAQ	VMBS	Tue, Nov 28, 2017	52.72	52.73	52.67	52.68
2016	NASDAQ	VMBS	Mon, Nov 27, 2017	52.71	52.72	52.67	52.69
2015	NASDAQ	VMBS	Fri, Nov 24, 2017	52.68	52.70	52.66	52.69
2014	NASDAQ	VMBS	Wed, Nov 22, 2017	52.63	52.72	52.61	52.67
2013	NASDAQ	VMBS	Tue, Nov 21, 2017	52.61	52.62	52.54	52.58
2012	NASDAQ	VMBS	Mon, Nov 20, 2017	52.60	52.62	52.54	52.58
2011	NASDAQ	VMBS	Fri, Nov 17, 2017	52.63	52.64	52.58	52.62
2010	NASDAQ	VMBS	Thu, Nov 16, 2017	52.64	52.67	52.61	52.64
2009	NASDAQ	VMBS	Wed, Nov 15, 2017	52.65	52.70	52.62	52.68
2008	NASDAQ	VMBS	Tue, Nov 14, 2017	52.56	52.62	52.55	52.60
2007	NASDAQ	VMBS	Mon, Nov 13, 2017	52.64	52.65	52.54	52.57
2006	NASDAQ	VMBS	Fri, Nov 10, 2017	52.60	52.60	52.53	52.55
2005	NASDAQ	VMBS	Thu, Nov 9, 2017	52.63	52.67	52.61	52.65
2004	NASDAQ	VMBS	Wed, Nov 8, 2017	52.78	52.80	52.69	52.71
2003	NASDAQ	VMBS	Tue, Nov 7, 2017	52.76	52.77	52.73	52.74
2002	NASDAQ	VMBS	Mon, Nov 6, 2017	52.73	52.74	52.71	52.73
2001	NASDAQ	VMBS	Fri, Nov 3, 2017	52.74	52.74	52.66	52.72
2000	NASDAQ	VMBS	Thu, Nov 2, 2017	52.67	52.72	52.65	52.68
1999	NASDAQ	VMBS	Wed, Nov 1, 2017	52.59	52.65	52.57	52.63
1998	NASDAQ	VMBS	Tue, Oct 31, 2017	52.73	52.76	52.70	52.73
1997	NASDAQ	VMBS	Mon, Oct 30, 2017	52.72	52.76	52.69	52.74
1996	NASDAQ	VMBS	Fri, Oct 27, 2017	52.56	52.64	52.51	52.63
1995	NASDAQ	VMBS	Thu, Oct 26, 2017	52.64	52.64	52.52	52.55
1994	NASDAQ	VMBS	Wed, Oct 25, 2017	52.56	52.59	52.53	52.59
1993	NASDAQ	VMBS	Tue, Oct 24, 2017	52.67	52.69	52.61	52.62
1992	NASDAQ	VMBS	Mon, Oct 23, 2017	52.68	52.72	52.67	52.72
1991	NASDAQ	VMBS	Fri, Oct 20, 2017	52.65	52.69	52.63	52.68
1990	NASDAQ	VMBS	Thu, Oct 19, 2017	52.77	52.82	52.73	52.76
1989	NASDAQ	VMBS	Wed, Oct 18, 2017	52.79	52.79	52.75	52.76
1988	NASDAQ	VMBS	Tue, Oct 17, 2017	52.84	52.85	52.80	52.83
1987	NASDAQ	VMBS	Mon, Oct 16, 2017	52.86	52.88	52.81	52.84
1986	NASDAQ	VMBS	Fri, Oct 13, 2017	52.89	52.90	52.83	52.89
1985	NASDAQ	VMBS	Thu, Oct 12, 2017	52.81	52.83	52.76	52.82
1984	NASDAQ	VMBS	Wed, Oct 11, 2017	52.77	52.81	52.72	52.77
1983	NASDAQ	VMBS	Tue, Oct 10, 2017	52.75	52.80	52.72	52.73
1982	NASDAQ	VMBS	Mon, Oct 9, 2017	52.72	52.74	52.69	52.73
1981	NASDAQ	VMBS	Fri, Oct 6, 2017	52.72	52.76	52.64	52.73
1980	NASDAQ	VMBS	Thu, Oct 5, 2017	52.83	52.85	52.74	52.79
1979	NASDAQ	VMBS	Wed, Oct 4, 2017	52.86	52.86	52.75	52.84
1978	NASDAQ	VMBS	Tue, Oct 3, 2017	52.82	52.86	52.79	52.83
1977	NASDAQ	VMBS	Mon, Oct 2, 2017	52.76	52.79	52.71	52.77
1976	NASDAQ	VMBS	Fri, Sep 29, 2017	52.91	52.92	52.78	52.78
1975	NASDAQ	VMBS	Thu, Sep 28, 2017	52.82	52.89	52.81	52.88
1974	NASDAQ	VMBS	Wed, Sep 27, 2017	52.88	52.89	52.81	52.85
1973	NASDAQ	VMBS	Tue, Sep 26, 2017	52.94	52.94	52.88	52.93
1972	NASDAQ	VMBS	Mon, Sep 25, 2017	52.89	52.95	52.88	52.95
1971	NASDAQ	VMBS	Fri, Sep 22, 2017	52.88	52.88	52.82	52.88
1970	NASDAQ	VMBS	Thu, Sep 21, 2017	52.87	52.89	52.80	52.81
1969	NASDAQ	VMBS	Wed, Sep 20, 2017	52.92	52.94	52.75	52.84
1968	NASDAQ	VMBS	Tue, Sep 19, 2017	52.93	52.94	52.85	52.91
1967	NASDAQ	VMBS	Mon, Sep 18, 2017	52.90	52.92	52.87	52.90
1966	NASDAQ	VMBS	Fri, Sep 15, 2017	52.96	52.96	52.91	52.93
1965	NASDAQ	VMBS	Thu, Sep 14, 2017	52.93	52.96	52.92	52.94
1964	NASDAQ	VMBS	Wed, Sep 13, 2017	52.96	52.96	52.92	52.93
1963	NASDAQ	VMBS	Tue, Sep 12, 2017	52.95	52.95	52.90	52.92
1962	NASDAQ	VMBS	Mon, Sep 11, 2017	53.07	53.07	52.97	52.99
1961	NASDAQ	VMBS	Fri, Sep 8, 2017	53.13	53.13	53.07	53.11
1960	NASDAQ	VMBS	Thu, Sep 7, 2017	53.08	53.14	53.07	53.13
1959	NASDAQ	VMBS	Wed, Sep 6, 2017	53.07	53.09	53.00	53.04
1958	NASDAQ	VMBS	Tue, Sep 5, 2017	53.07	53.10	53.00	53.08
1957	NASDAQ	VMBS	Fri, Sep 1, 2017	52.92	52.94	52.86	52.87
1956	NASDAQ	VMBS	Thu, Aug 31, 2017	53.01	53.05	53.01	53.04
1955	NASDAQ	VMBS	Wed, Aug 30, 2017	52.99	53.02	52.96	52.99
1954	NASDAQ	VMBS	Tue, Aug 29, 2017	53.03	53.05	52.98	53.03
1953	NASDAQ	VMBS	Mon, Aug 28, 2017	52.94	52.97	52.90	52.97
1952	NASDAQ	VMBS	Fri, Aug 25, 2017	52.90	52.94	52.84	52.93
1951	NASDAQ	VMBS	Thu, Aug 24, 2017	52.87	52.90	52.84	52.88
1950	NASDAQ	VMBS	Wed, Aug 23, 2017	52.93	52.93	52.85	52.92
1949	NASDAQ	VMBS	Tue, Aug 22, 2017	52.84	52.90	52.80	52.84
1948	NASDAQ	VMBS	Mon, Aug 21, 2017	52.90	52.90	52.87	52.88
1947	NASDAQ	VMBS	Fri, Aug 18, 2017	52.89	52.92	52.83	52.89
1946	NASDAQ	VMBS	Thu, Aug 17, 2017	52.84	52.90	52.82	52.90
1945	NASDAQ	VMBS	Wed, Aug 16, 2017	52.80	52.92	52.79	52.84
1944	NASDAQ	VMBS	Tue, Aug 15, 2017	52.79	52.86	52.79	52.82
1943	NASDAQ	VMBS	Mon, Aug 14, 2017	52.88	52.90	52.82	52.86
1942	NASDAQ	VMBS	Fri, Aug 11, 2017	52.81	52.91	52.81	52.91
1941	NASDAQ	VMBS	Thu, Aug 10, 2017	52.83	52.88	52.81	52.88
1940	NASDAQ	VMBS	Wed, Aug 9, 2017	52.87	52.90	52.80	52.84
1939	NASDAQ	VMBS	Tue, Aug 8, 2017	52.79	52.85	52.75	52.82
1938	NASDAQ	VMBS	Mon, Aug 7, 2017	52.78	52.85	52.76	52.85
1937	NASDAQ	VMBS	Fri, Aug 4, 2017	52.78	52.80	52.73	52.80
1936	NASDAQ	VMBS	Thu, Aug 3, 2017	52.80	52.89	52.80	52.89
1935	NASDAQ	VMBS	Wed, Aug 2, 2017	52.81	52.82	52.74	52.79
1934	NASDAQ	VMBS	Tue, Aug 1, 2017	52.65	52.76	52.61	52.72
1933	NASDAQ	VMBS	Mon, Jul 31, 2017	52.79	52.81	52.76	52.80
1932	NASDAQ	VMBS	Fri, Jul 28, 2017	52.74	52.80	52.73	52.80
1931	NASDAQ	VMBS	Thu, Jul 27, 2017	52.74	52.77	52.69	52.74
1930	NASDAQ	VMBS	Wed, Jul 26, 2017	52.66	52.82	52.65	52.77
1929	NASDAQ	VMBS	Tue, Jul 25, 2017	52.73	52.75	52.62	52.62
1928	NASDAQ	VMBS	Mon, Jul 24, 2017	52.77	52.82	52.74	52.79
1927	NASDAQ	VMBS	Fri, Jul 21, 2017	52.75	52.80	52.74	52.79
1926	NASDAQ	VMBS	Thu, Jul 20, 2017	52.77	52.78	52.71	52.74
1925	NASDAQ	VMBS	Wed, Jul 19, 2017	52.72	52.74	52.70	52.72
1924	NASDAQ	VMBS	Tue, Jul 18, 2017	52.70	52.75	52.67	52.74
1923	NASDAQ	VMBS	Mon, Jul 17, 2017	52.58	52.65	52.55	52.61
1922	NASDAQ	VMBS	Fri, Jul 14, 2017	52.73	52.74	52.58	52.61
1921	NASDAQ	VMBS	Thu, Jul 13, 2017	52.58	52.65	52.55	52.62
1920	NASDAQ	VMBS	Wed, Jul 12, 2017	52.65	52.65	52.53	52.63
1919	NASDAQ	VMBS	Tue, Jul 11, 2017	52.48	52.57	52.48	52.57
1918	NASDAQ	VMBS	Mon, Jul 10, 2017	52.47	52.51	52.45	52.51
1917	NASDAQ	VMBS	Fri, Jul 7, 2017	52.49	52.50	52.42	52.47
1916	NASDAQ	VMBS	Thu, Jul 6, 2017	52.47	52.54	52.43	52.43
1915	NASDAQ	VMBS	Wed, Jul 5, 2017	52.47	52.57	52.47	52.54
1914	NASDAQ	VMBS	Mon, Jul 3, 2017	52.57	52.57	52.43	52.47
1913	NASDAQ	VMBS	Fri, Jun 30, 2017	52.70	52.75	52.63	52.66
1912	NASDAQ	VMBS	Thu, Jun 29, 2017	52.70	52.76	52.67	52.72
1911	NASDAQ	VMBS	Wed, Jun 28, 2017	52.80	52.83	52.77	52.80
1910	NASDAQ	VMBS	Tue, Jun 27, 2017	52.84	52.85	52.75	52.77
1909	NASDAQ	VMBS	Mon, Jun 26, 2017	52.91	52.93	52.87	52.90
1908	NASDAQ	VMBS	Fri, Jun 23, 2017	52.85	52.90	52.83	52.89
1907	NASDAQ	VMBS	Thu, Jun 22, 2017	52.87	52.90	52.84	52.86
1906	NASDAQ	VMBS	Wed, Jun 21, 2017	52.85	52.89	52.83	52.85
1905	NASDAQ	VMBS	Tue, Jun 20, 2017	52.84	52.90	52.82	52.87
1904	NASDAQ	VMBS	Mon, Jun 19, 2017	52.81	52.88	52.77	52.81
1903	NASDAQ	VMBS	Fri, Jun 16, 2017	52.86	52.92	52.83	52.89
1902	NASDAQ	VMBS	Thu, Jun 15, 2017	52.86	52.89	52.80	52.85
1901	NASDAQ	VMBS	Wed, Jun 14, 2017	52.97	53.04	52.88	52.96
1900	NASDAQ	VMBS	Tue, Jun 13, 2017	52.80	52.86	52.78	52.84
1899	NASDAQ	VMBS	Mon, Jun 12, 2017	52.82	52.89	52.79	52.83
1898	NASDAQ	VMBS	Fri, Jun 9, 2017	52.89	52.90	52.80	52.83
1897	NASDAQ	VMBS	Thu, Jun 8, 2017	52.92	52.97	52.86	52.93
1896	NASDAQ	VMBS	Wed, Jun 7, 2017	52.93	52.99	52.91	52.95
1895	NASDAQ	VMBS	Tue, Jun 6, 2017	53.02	53.02	52.94	52.99
1894	NASDAQ	VMBS	Mon, Jun 5, 2017	52.84	52.93	52.84	52.86
1893	NASDAQ	VMBS	Fri, Jun 2, 2017	53.00	53.02	52.88	52.96
1892	NASDAQ	VMBS	Thu, Jun 1, 2017	52.73	52.83	52.71	52.79
1891	NASDAQ	VMBS	Wed, May 31, 2017	52.93	52.98	52.89	52.89
1890	NASDAQ	VMBS	Tue, May 30, 2017	52.88	52.98	52.86	52.98
1889	NASDAQ	VMBS	Fri, May 26, 2017	52.90	52.91	52.85	52.90
1888	NASDAQ	VMBS	Thu, May 25, 2017	52.86	52.92	52.80	52.86
1887	NASDAQ	VMBS	Wed, May 24, 2017	52.72	52.88	52.72	52.87
1886	NASDAQ	VMBS	Tue, May 23, 2017	52.85	52.90	52.73	52.73
1885	NASDAQ	VMBS	Mon, May 22, 2017	52.84	52.87	52.80	52.87
1884	NASDAQ	VMBS	Fri, May 19, 2017	52.84	52.89	52.79	52.84
1883	NASDAQ	VMBS	Thu, May 18, 2017	52.88	52.95	52.84	52.87
1882	NASDAQ	VMBS	Wed, May 17, 2017	52.84	52.94	52.80	52.94
1881	NASDAQ	VMBS	Tue, May 16, 2017	52.66	52.73	52.64	52.70
1880	NASDAQ	VMBS	Mon, May 15, 2017	52.65	52.66	52.60	52.63
1879	NASDAQ	VMBS	Fri, May 12, 2017	52.59	52.67	52.55	52.66
1878	NASDAQ	VMBS	Thu, May 11, 2017	52.42	52.47	52.39	52.46
1877	NASDAQ	VMBS	Wed, May 10, 2017	52.54	52.54	52.43	52.46
1876	NASDAQ	VMBS	Tue, May 9, 2017	52.51	52.55	52.46	52.49
1875	NASDAQ	VMBS	Mon, May 8, 2017	52.57	52.58	52.53	52.57
1874	NASDAQ	VMBS	Fri, May 5, 2017	52.56	52.58	52.51	52.56
1873	NASDAQ	VMBS	Thu, May 4, 2017	52.49	52.55	52.45	52.55
1872	NASDAQ	VMBS	Wed, May 3, 2017	52.61	52.70	52.54	52.54
1871	NASDAQ	VMBS	Tue, May 2, 2017	52.58	52.67	52.56	52.66
1870	NASDAQ	VMBS	Mon, May 1, 2017	52.56	52.61	52.50	52.55
1869	NASDAQ	VMBS	Fri, Apr 28, 2017	52.63	52.73	52.60	52.72
1868	NASDAQ	VMBS	Thu, Apr 27, 2017	52.59	52.69	52.58	52.65
1867	NASDAQ	VMBS	Wed, Apr 26, 2017	52.57	52.63	52.51	52.63
1866	NASDAQ	VMBS	Tue, Apr 25, 2017	52.62	52.64	52.52	52.55
1865	NASDAQ	VMBS	Mon, Apr 24, 2017	52.66	52.71	52.62	52.70
1864	NASDAQ	VMBS	Fri, Apr 21, 2017	52.78	52.80	52.72	52.74
1863	NASDAQ	VMBS	Thu, Apr 20, 2017	52.75	52.80	52.68	52.75
1862	NASDAQ	VMBS	Wed, Apr 19, 2017	52.84	52.84	52.77	52.83
1861	NASDAQ	VMBS	Tue, Apr 18, 2017	52.82	52.93	52.78	52.93
1860	NASDAQ	VMBS	Mon, Apr 17, 2017	52.79	52.82	52.74	52.75
1859	NASDAQ	VMBS	Thu, Apr 13, 2017	52.75	52.81	52.68	52.78
1858	NASDAQ	VMBS	Wed, Apr 12, 2017	52.67	52.74	52.60	52.74
1857	NASDAQ	VMBS	Tue, Apr 11, 2017	52.56	52.67	52.54	52.62
1856	NASDAQ	VMBS	Mon, Apr 10, 2017	52.50	52.56	52.46	52.52
1855	NASDAQ	VMBS	Fri, Apr 7, 2017	52.64	52.70	52.44	52.49
1854	NASDAQ	VMBS	Thu, Apr 6, 2017	52.58	52.61	52.50	52.58
1853	NASDAQ	VMBS	Wed, Apr 5, 2017	52.48	52.61	52.45	52.59
1852	NASDAQ	VMBS	Tue, Apr 4, 2017	52.51	52.59	52.49	52.50
1851	NASDAQ	VMBS	Mon, Apr 3, 2017	52.38	52.52	52.38	52.49
1850	NASDAQ	VMBS	Fri, Mar 31, 2017	52.40	52.52	52.36	52.52
1849	NASDAQ	VMBS	Thu, Mar 30, 2017	52.41	52.47	52.36	52.41
1848	NASDAQ	VMBS	Wed, Mar 29, 2017	52.38	52.48	52.37	52.48
1847	NASDAQ	VMBS	Tue, Mar 28, 2017	52.50	52.51	52.34	52.34
1846	NASDAQ	VMBS	Mon, Mar 27, 2017	52.49	52.53	52.41	52.45
1845	NASDAQ	VMBS	Fri, Mar 24, 2017	52.38	52.45	52.28	52.37
1844	NASDAQ	VMBS	Thu, Mar 23, 2017	52.42	52.47	52.33	52.39
1843	NASDAQ	VMBS	Wed, Mar 22, 2017	52.40	52.50	52.38	52.46
1842	NASDAQ	VMBS	Tue, Mar 21, 2017	52.20	52.40	52.20	52.35
1841	NASDAQ	VMBS	Mon, Mar 20, 2017	52.15	52.26	52.15	52.26
1840	NASDAQ	VMBS	Fri, Mar 17, 2017	52.17	52.23	52.14	52.21
1839	NASDAQ	VMBS	Thu, Mar 16, 2017	52.13	52.20	52.11	52.11
1838	NASDAQ	VMBS	Wed, Mar 15, 2017	51.94	52.18	51.90	52.13
1837	NASDAQ	VMBS	Tue, Mar 14, 2017	51.85	51.91	51.84	51.88
1836	NASDAQ	VMBS	Mon, Mar 13, 2017	51.89	51.94	51.82	51.84
1835	NASDAQ	VMBS	Fri, Mar 10, 2017	51.96	52.01	51.91	51.97
1834	NASDAQ	VMBS	Thu, Mar 9, 2017	52.00	52.06	51.91	51.93
1833	NASDAQ	VMBS	Wed, Mar 8, 2017	52.01	52.11	52.01	52.07
1832	NASDAQ	VMBS	Tue, Mar 7, 2017	52.22	52.24	52.14	52.20
1831	NASDAQ	VMBS	Mon, Mar 6, 2017	52.21	52.24	52.17	52.19
1830	NASDAQ	VMBS	Fri, Mar 3, 2017	52.22	52.25	52.14	52.17
1829	NASDAQ	VMBS	Thu, Mar 2, 2017	52.22	52.27	52.15	52.20
1828	NASDAQ	VMBS	Wed, Mar 1, 2017	52.25	52.33	52.24	52.27
1827	NASDAQ	VMBS	Tue, Feb 28, 2017	52.59	52.63	52.56	52.56
1826	NASDAQ	VMBS	Mon, Feb 27, 2017	52.59	52.70	52.55	52.56
1825	NASDAQ	VMBS	Fri, Feb 24, 2017	52.61	52.70	52.56	52.69
1824	NASDAQ	VMBS	Thu, Feb 23, 2017	52.51	52.55	52.42	52.55
1823	NASDAQ	VMBS	Wed, Feb 22, 2017	52.43	52.47	52.38	52.43
1822	NASDAQ	VMBS	Tue, Feb 21, 2017	52.34	52.43	52.33	52.37
1821	NASDAQ	VMBS	Fri, Feb 17, 2017	52.47	52.50	52.41	52.42
1820	NASDAQ	VMBS	Thu, Feb 16, 2017	52.31	52.41	52.29	52.39
1819	NASDAQ	VMBS	Wed, Feb 15, 2017	52.27	52.34	52.25	52.29
1818	NASDAQ	VMBS	Tue, Feb 14, 2017	52.39	52.46	52.26	52.34
1817	NASDAQ	VMBS	Mon, Feb 13, 2017	52.43	52.46	52.40	52.43
1816	NASDAQ	VMBS	Fri, Feb 10, 2017	52.40	52.49	52.40	52.49
1815	NASDAQ	VMBS	Thu, Feb 9, 2017	52.50	52.58	52.47	52.48
1814	NASDAQ	VMBS	Wed, Feb 8, 2017	52.57	52.66	52.54	52.59
1813	NASDAQ	VMBS	Tue, Feb 7, 2017	52.44	52.55	52.42	52.51
1812	NASDAQ	VMBS	Mon, Feb 6, 2017	52.43	52.51	52.38	52.47
1811	NASDAQ	VMBS	Fri, Feb 3, 2017	52.38	52.45	52.24	52.34
1810	NASDAQ	VMBS	Thu, Feb 2, 2017	52.31	52.37	52.24	52.26
1809	NASDAQ	VMBS	Wed, Feb 1, 2017	52.14	52.30	52.14	52.22
1808	NASDAQ	VMBS	Tue, Jan 31, 2017	52.29	52.41	52.29	52.38
1807	NASDAQ	VMBS	Mon, Jan 30, 2017	52.27	52.36	52.26	52.27
1806	NASDAQ	VMBS	Fri, Jan 27, 2017	52.27	52.33	52.18	52.26
1805	NASDAQ	VMBS	Thu, Jan 26, 2017	52.21	52.28	52.10	52.27
1804	NASDAQ	VMBS	Wed, Jan 25, 2017	52.27	52.29	52.16	52.21
1803	NASDAQ	VMBS	Tue, Jan 24, 2017	52.40	52.45	52.26	52.33
1802	NASDAQ	VMBS	Mon, Jan 23, 2017	52.36	52.48	52.33	52.45
1801	NASDAQ	VMBS	Fri, Jan 20, 2017	52.16	52.33	52.13	52.25
1800	NASDAQ	VMBS	Thu, Jan 19, 2017	52.19	52.27	52.18	52.23
1799	NASDAQ	VMBS	Wed, Jan 18, 2017	52.44	52.53	52.26	52.33
1798	NASDAQ	VMBS	Tue, Jan 17, 2017	52.48	52.57	52.46	52.54
1797	NASDAQ	VMBS	Fri, Jan 13, 2017	52.41	52.49	52.37	52.40
1796	NASDAQ	VMBS	Thu, Jan 12, 2017	52.57	52.64	52.52	52.56
1795	NASDAQ	VMBS	Wed, Jan 11, 2017	52.45	52.63	52.43	52.49
1794	NASDAQ	VMBS	Tue, Jan 10, 2017	52.48	52.55	52.45	52.51
1793	NASDAQ	VMBS	Mon, Jan 9, 2017	52.55	52.55	52.43	52.52
1792	NASDAQ	VMBS	Fri, Jan 6, 2017	52.49	52.51	52.39	52.47
1791	NASDAQ	VMBS	Thu, Jan 5, 2017	52.42	52.60	52.32	52.58
1790	NASDAQ	VMBS	Wed, Jan 4, 2017	52.33	52.41	52.27	52.33
1789	NASDAQ	VMBS	Tue, Jan 3, 2017	52.20	52.39	52.16	52.35
1788	NASDAQ	VMBS	Fri, Dec 30, 2016	52.21	52.35	52.21	52.29
1787	NASDAQ	VMBS	Thu, Dec 29, 2016	52.13	52.28	52.10	52.23
1786	NASDAQ	VMBS	Wed, Dec 28, 2016	51.95	52.13	51.91	52.10
1785	NASDAQ	VMBS	Tue, Dec 27, 2016	51.91	51.98	51.88	51.91
1784	NASDAQ	VMBS	Fri, Dec 23, 2016	52.03	52.04	51.93	51.95
1783	NASDAQ	VMBS	Thu, Dec 22, 2016	51.94	52.03	51.88	51.96
1782	NASDAQ	VMBS	Wed, Dec 21, 2016	52.14	52.28	52.10	52.20
1781	NASDAQ	VMBS	Tue, Dec 20, 2016	52.08	52.20	52.04	52.17
1780	NASDAQ	VMBS	Mon, Dec 19, 2016	52.12	52.22	52.07	52.18
1779	NASDAQ	VMBS	Fri, Dec 16, 2016	52.00	52.18	51.94	52.03
1778	NASDAQ	VMBS	Thu, Dec 15, 2016	52.13	52.20	52.00	52.01
1777	NASDAQ	VMBS	Wed, Dec 14, 2016	52.53	52.60	52.34	52.34
1776	NASDAQ	VMBS	Tue, Dec 13, 2016	52.57	52.65	52.48	52.50
1775	NASDAQ	VMBS	Mon, Dec 12, 2016	52.44	52.59	52.42	52.52
1774	NASDAQ	VMBS	Fri, Dec 9, 2016	52.58	52.67	52.49	52.49
1773	NASDAQ	VMBS	Thu, Dec 8, 2016	52.70	52.74	52.60	52.70
1772	NASDAQ	VMBS	Wed, Dec 7, 2016	52.61	52.79	52.61	52.66
1771	NASDAQ	VMBS	Tue, Dec 6, 2016	52.59	52.67	52.54	52.60
1770	NASDAQ	VMBS	Mon, Dec 5, 2016	52.57	52.66	52.49	52.55
1769	NASDAQ	VMBS	Fri, Dec 2, 2016	52.52	52.67	52.51	52.61
1768	NASDAQ	VMBS	Thu, Dec 1, 2016	52.49	52.50	52.34	52.43
1767	NASDAQ	VMBS	Wed, Nov 30, 2016	52.69	52.75	52.62	52.66
1766	NASDAQ	VMBS	Tue, Nov 29, 2016	52.72	52.83	52.68	52.73
1765	NASDAQ	VMBS	Mon, Nov 28, 2016	52.62	52.78	52.59	52.73
1764	NASDAQ	VMBS	Fri, Nov 25, 2016	52.63	52.64	52.52	52.59
1763	NASDAQ	VMBS	Wed, Nov 23, 2016	52.53	52.65	52.50	52.60
1762	NASDAQ	VMBS	Tue, Nov 22, 2016	52.75	52.81	52.70	52.74
1761	NASDAQ	VMBS	Mon, Nov 21, 2016	52.80	52.82	52.69	52.73
1760	NASDAQ	VMBS	Fri, Nov 18, 2016	52.90	53.00	52.74	52.82
1759	NASDAQ	VMBS	Thu, Nov 17, 2016	53.03	53.09	52.94	52.96
1758	NASDAQ	VMBS	Wed, Nov 16, 2016	52.98	53.10	52.97	53.08
1757	NASDAQ	VMBS	Tue, Nov 15, 2016	52.85	53.10	52.85	53.05
1756	NASDAQ	VMBS	Mon, Nov 14, 2016	53.09	53.09	52.88	52.97
1755	NASDAQ	VMBS	Fri, Nov 11, 2016	53.24	53.32	53.15	53.19
1754	NASDAQ	VMBS	Thu, Nov 10, 2016	53.36	53.36	53.18	53.23
1753	NASDAQ	VMBS	Wed, Nov 9, 2016	53.59	53.61	53.34	53.39
1752	NASDAQ	VMBS	Tue, Nov 8, 2016	53.67	53.73	53.63	53.68
1751	NASDAQ	VMBS	Mon, Nov 7, 2016	53.73	53.75	53.66	53.70
1750	NASDAQ	VMBS	Fri, Nov 4, 2016	53.72	53.78	53.68	53.75
1749	NASDAQ	VMBS	Thu, Nov 3, 2016	53.70	53.74	53.64	53.68
1748	NASDAQ	VMBS	Wed, Nov 2, 2016	53.72	53.80	53.62	53.72
1747	NASDAQ	VMBS	Tue, Nov 1, 2016	53.63	53.68	53.61	53.64
1746	NASDAQ	VMBS	Mon, Oct 31, 2016	53.76	53.77	53.69	53.70
1745	NASDAQ	VMBS	Fri, Oct 28, 2016	53.69	53.77	53.69	53.72
1744	NASDAQ	VMBS	Thu, Oct 27, 2016	53.72	53.75	53.68	53.71
1743	NASDAQ	VMBS	Wed, Oct 26, 2016	53.72	53.78	53.72	53.77
1742	NASDAQ	VMBS	Tue, Oct 25, 2016	53.82	53.85	53.74	53.78
1741	NASDAQ	VMBS	Mon, Oct 24, 2016	53.83	53.85	53.79	53.82
1740	NASDAQ	VMBS	Fri, Oct 21, 2016	53.80	53.87	53.80	53.81
1739	NASDAQ	VMBS	Thu, Oct 20, 2016	53.83	53.85	53.78	53.80
1738	NASDAQ	VMBS	Wed, Oct 19, 2016	53.75	53.83	53.75	53.82
1737	NASDAQ	VMBS	Tue, Oct 18, 2016	53.73	53.83	53.72	53.79
1736	NASDAQ	VMBS	Mon, Oct 17, 2016	53.78	53.79	53.71	53.76
1735	NASDAQ	VMBS	Fri, Oct 14, 2016	53.75	53.81	53.72	53.74
1734	NASDAQ	VMBS	Thu, Oct 13, 2016	53.78	53.79	53.73	53.73
1733	NASDAQ	VMBS	Wed, Oct 12, 2016	53.71	53.75	53.70	53.73
1732	NASDAQ	VMBS	Tue, Oct 11, 2016	53.76	53.82	53.67	53.74
1731	NASDAQ	VMBS	Mon, Oct 10, 2016	53.80	53.80	53.67	53.80
1730	NASDAQ	VMBS	Fri, Oct 7, 2016	53.81	53.87	53.76	53.81
1729	NASDAQ	VMBS	Thu, Oct 6, 2016	53.84	53.88	53.76	53.83
1728	NASDAQ	VMBS	Wed, Oct 5, 2016	53.86	53.87	53.79	53.80
1727	NASDAQ	VMBS	Tue, Oct 4, 2016	53.90	53.92	53.81	53.84
1726	NASDAQ	VMBS	Mon, Oct 3, 2016	53.81	53.87	53.81	53.85
1725	NASDAQ	VMBS	Fri, Sep 30, 2016	53.96	53.97	53.90	53.96
1724	NASDAQ	VMBS	Thu, Sep 29, 2016	53.93	53.99	53.93	53.94
1723	NASDAQ	VMBS	Wed, Sep 28, 2016	53.99	54.01	53.93	53.96
1722	NASDAQ	VMBS	Tue, Sep 27, 2016	53.97	53.99	53.94	53.97
1721	NASDAQ	VMBS	Mon, Sep 26, 2016	53.94	53.97	53.91	53.93
1720	NASDAQ	VMBS	Fri, Sep 23, 2016	53.90	53.93	53.86	53.90
1719	NASDAQ	VMBS	Thu, Sep 22, 2016	53.87	53.93	53.83	53.90
1718	NASDAQ	VMBS	Wed, Sep 21, 2016	53.81	53.88	53.77	53.82
1717	NASDAQ	VMBS	Tue, Sep 20, 2016	53.83	53.84	53.78	53.80
1716	NASDAQ	VMBS	Mon, Sep 19, 2016	53.84	53.84	53.76	53.76
1715	NASDAQ	VMBS	Fri, Sep 16, 2016	53.85	53.85	53.77	53.83
1714	NASDAQ	VMBS	Thu, Sep 15, 2016	53.82	53.86	53.78	53.82
1713	NASDAQ	VMBS	Wed, Sep 14, 2016	53.83	53.84	53.79	53.83
1712	NASDAQ	VMBS	Tue, Sep 13, 2016	53.80	53.85	53.71	53.80
1711	NASDAQ	VMBS	Mon, Sep 12, 2016	53.77	53.82	53.75	53.78
1710	NASDAQ	VMBS	Fri, Sep 9, 2016	53.85	53.89	53.78	53.82
1709	NASDAQ	VMBS	Thu, Sep 8, 2016	53.88	53.93	53.85	53.85
1708	NASDAQ	VMBS	Wed, Sep 7, 2016	53.92	53.94	53.86	53.88
1707	NASDAQ	VMBS	Tue, Sep 6, 2016	53.81	53.91	53.80	53.89
1706	NASDAQ	VMBS	Fri, Sep 2, 2016	53.79	53.81	53.72	53.77
1705	NASDAQ	VMBS	Thu, Sep 1, 2016	53.76	53.79	53.72	53.75
1704	NASDAQ	VMBS	Wed, Aug 31, 2016	53.79	53.91	53.79	53.85
1703	NASDAQ	VMBS	Tue, Aug 30, 2016	53.78	53.85	53.78	53.83
1702	NASDAQ	VMBS	Mon, Aug 29, 2016	53.82	53.85	53.77	53.80
1701	NASDAQ	VMBS	Fri, Aug 26, 2016	53.84	53.86	53.75	53.79
1700	NASDAQ	VMBS	Thu, Aug 25, 2016	53.80	53.85	53.80	53.84
1699	NASDAQ	VMBS	Wed, Aug 24, 2016	53.83	53.85	53.78	53.84
1698	NASDAQ	VMBS	Tue, Aug 23, 2016	53.78	53.83	53.78	53.81
1697	NASDAQ	VMBS	Mon, Aug 22, 2016	53.76	53.85	53.76	53.78
1696	NASDAQ	VMBS	Fri, Aug 19, 2016	53.77	53.86	53.76	53.81
1695	NASDAQ	VMBS	Thu, Aug 18, 2016	53.86	53.87	53.77	53.84
1694	NASDAQ	VMBS	Wed, Aug 17, 2016	53.79	53.85	53.75	53.78
1693	NASDAQ	VMBS	Tue, Aug 16, 2016	53.77	53.81	53.73	53.75
1692	NASDAQ	VMBS	Mon, Aug 15, 2016	53.88	53.88	53.75	53.78
1691	NASDAQ	VMBS	Fri, Aug 12, 2016	53.89	53.89	53.79	53.85
1690	NASDAQ	VMBS	Thu, Aug 11, 2016	53.89	53.90	53.74	53.79
1689	NASDAQ	VMBS	Wed, Aug 10, 2016	53.78	53.88	53.78	53.86
1688	NASDAQ	VMBS	Tue, Aug 9, 2016	53.76	53.81	53.73	53.79
1687	NASDAQ	VMBS	Mon, Aug 8, 2016	53.74	53.83	53.74	53.79
1686	NASDAQ	VMBS	Fri, Aug 5, 2016	53.84	53.85	53.73	53.74
1685	NASDAQ	VMBS	Thu, Aug 4, 2016	53.78	53.84	53.78	53.78
1684	NASDAQ	VMBS	Wed, Aug 3, 2016	53.79	53.81	53.73	53.74
1683	NASDAQ	VMBS	Tue, Aug 2, 2016	53.73	53.80	53.72	53.80
1682	NASDAQ	VMBS	Mon, Aug 1, 2016	53.82	53.83	53.74	53.78
1681	NASDAQ	VMBS	Fri, Jul 29, 2016	53.88	53.90	53.83	53.89
1680	NASDAQ	VMBS	Thu, Jul 28, 2016	53.80	53.80	53.76	53.80
1679	NASDAQ	VMBS	Wed, Jul 27, 2016	53.76	53.77	53.71	53.77
1678	NASDAQ	VMBS	Tue, Jul 26, 2016	53.77	53.78	53.70	53.71
1677	NASDAQ	VMBS	Mon, Jul 25, 2016	53.78	53.78	53.71	53.73
1676	NASDAQ	VMBS	Fri, Jul 22, 2016	53.79	53.79	53.72	53.74
1675	NASDAQ	VMBS	Thu, Jul 21, 2016	53.76	53.80	53.71	53.79
1674	NASDAQ	VMBS	Wed, Jul 20, 2016	53.79	53.83	53.71	53.83
1673	NASDAQ	VMBS	Tue, Jul 19, 2016	53.71	53.80	53.71	53.78
1672	NASDAQ	VMBS	Mon, Jul 18, 2016	53.78	53.78	53.69	53.69
1671	NASDAQ	VMBS	Fri, Jul 15, 2016	53.77	53.79	53.72	53.74
1670	NASDAQ	VMBS	Thu, Jul 14, 2016	53.80	53.86	53.71	53.86
1669	NASDAQ	VMBS	Wed, Jul 13, 2016	53.78	53.85	53.78	53.81
1668	NASDAQ	VMBS	Tue, Jul 12, 2016	53.84	53.84	53.71	53.73
1667	NASDAQ	VMBS	Mon, Jul 11, 2016	53.91	53.91	53.83	53.85
1666	NASDAQ	VMBS	Fri, Jul 8, 2016	53.81	53.92	53.81	53.87
1665	NASDAQ	VMBS	Thu, Jul 7, 2016	53.77	53.91	53.77	53.85
1664	NASDAQ	VMBS	Wed, Jul 6, 2016	53.88	53.95	53.84	53.86
1663	NASDAQ	VMBS	Tue, Jul 5, 2016	53.96	53.99	53.90	53.99
1662	NASDAQ	VMBS	Fri, Jul 1, 2016	53.84	53.86	53.75	53.75
1661	NASDAQ	VMBS	Thu, Jun 30, 2016	53.84	53.86	53.79	53.85
1660	NASDAQ	VMBS	Wed, Jun 29, 2016	53.79	53.85	53.77	53.77
1659	NASDAQ	VMBS	Tue, Jun 28, 2016	53.87	53.87	53.76	53.87
1658	NASDAQ	VMBS	Mon, Jun 27, 2016	53.85	53.87	53.73	53.84
1657	NASDAQ	VMBS	Fri, Jun 24, 2016	53.83	53.87	53.69	53.77
1656	NASDAQ	VMBS	Thu, Jun 23, 2016	53.62	53.62	53.57	53.57
1655	NASDAQ	VMBS	Wed, Jun 22, 2016	53.64	53.67	53.57	53.67
1654	NASDAQ	VMBS	Tue, Jun 21, 2016	53.65	53.67	53.57	53.63
1653	NASDAQ	VMBS	Mon, Jun 20, 2016	53.65	53.65	53.60	53.60
1652	NASDAQ	VMBS	Fri, Jun 17, 2016	53.74	53.74	53.63	53.63
1651	NASDAQ	VMBS	Thu, Jun 16, 2016	53.72	53.75	53.66	53.75
1650	NASDAQ	VMBS	Wed, Jun 15, 2016	53.67	53.73	53.62	53.67
1649	NASDAQ	VMBS	Tue, Jun 14, 2016	53.68	53.68	53.60	53.68
1648	NASDAQ	VMBS	Mon, Jun 13, 2016	53.70	53.70	53.61	53.61
1647	NASDAQ	VMBS	Fri, Jun 10, 2016	53.64	53.65	53.56	53.63
1646	NASDAQ	VMBS	Thu, Jun 9, 2016	53.64	53.64	53.51	53.54
1645	NASDAQ	VMBS	Wed, Jun 8, 2016	53.66	53.67	53.54	53.67
1644	NASDAQ	VMBS	Tue, Jun 7, 2016	53.64	53.66	53.59	53.60
1643	NASDAQ	VMBS	Mon, Jun 6, 2016	53.60	53.62	53.55	53.62
1642	NASDAQ	VMBS	Fri, Jun 3, 2016	53.59	53.66	53.55	53.66
1641	NASDAQ	VMBS	Thu, Jun 2, 2016	53.41	53.53	53.41	53.42
1640	NASDAQ	VMBS	Wed, Jun 1, 2016	53.42	53.48	53.38	53.39
1639	NASDAQ	VMBS	Tue, May 31, 2016	53.43	53.48	53.35	53.45
1638	NASDAQ	VMBS	Fri, May 27, 2016	53.51	53.56	53.40	53.56
1637	NASDAQ	VMBS	Thu, May 26, 2016	53.47	53.49	53.42	53.43
1636	NASDAQ	VMBS	Wed, May 25, 2016	53.47	53.47	53.41	53.46
1635	NASDAQ	VMBS	Tue, May 24, 2016	53.45	53.46	53.40	53.40
1634	NASDAQ	VMBS	Mon, May 23, 2016	53.46	53.48	53.40	53.44
1633	NASDAQ	VMBS	Fri, May 20, 2016	53.41	53.46	53.36	53.45
1632	NASDAQ	VMBS	Thu, May 19, 2016	53.45	53.47	53.36	53.45
1631	NASDAQ	VMBS	Wed, May 18, 2016	53.50	53.50	53.33	53.45
1630	NASDAQ	VMBS	Tue, May 17, 2016	53.56	53.57	53.49	53.50
1629	NASDAQ	VMBS	Mon, May 16, 2016	53.53	53.55	53.51	53.55
1628	NASDAQ	VMBS	Fri, May 13, 2016	53.56	53.58	53.52	53.53
1627	NASDAQ	VMBS	Thu, May 12, 2016	53.56	53.60	53.53	53.60
1626	NASDAQ	VMBS	Wed, May 11, 2016	53.57	53.64	53.54	53.64
1625	NASDAQ	VMBS	Tue, May 10, 2016	53.54	53.55	53.53	53.55
1624	NASDAQ	VMBS	Mon, May 9, 2016	53.57	53.61	53.55	53.60
1623	NASDAQ	VMBS	Fri, May 6, 2016	53.54	53.63	53.51	53.63
1622	NASDAQ	VMBS	Thu, May 5, 2016	53.49	53.59	53.47	53.59
1621	NASDAQ	VMBS	Wed, May 4, 2016	53.52	53.55	53.48	53.55
1620	NASDAQ	VMBS	Tue, May 3, 2016	53.52	53.53	53.48	53.53
1619	NASDAQ	VMBS	Mon, May 2, 2016	53.41	53.41	53.33	53.33
1618	NASDAQ	VMBS	Fri, Apr 29, 2016	53.45	53.51	53.43	53.51
1617	NASDAQ	VMBS	Thu, Apr 28, 2016	53.41	53.47	53.37	53.44
1616	NASDAQ	VMBS	Wed, Apr 27, 2016	53.38	53.42	53.31	53.38
1615	NASDAQ	VMBS	Tue, Apr 26, 2016	53.39	53.39	53.33	53.34
1614	NASDAQ	VMBS	Mon, Apr 25, 2016	53.36	53.40	53.35	53.36
1613	NASDAQ	VMBS	Fri, Apr 22, 2016	53.38	53.44	53.35	53.44
1612	NASDAQ	VMBS	Thu, Apr 21, 2016	53.38	53.43	53.36	53.41
1611	NASDAQ	VMBS	Wed, Apr 20, 2016	53.50	53.50	53.38	53.44
1610	NASDAQ	VMBS	Tue, Apr 19, 2016	53.46	53.51	53.44	53.48
1609	NASDAQ	VMBS	Mon, Apr 18, 2016	53.50	53.50	53.43	53.49
1608	NASDAQ	VMBS	Fri, Apr 15, 2016	53.46	53.49	53.43	53.47
1607	NASDAQ	VMBS	Thu, Apr 14, 2016	53.44	53.45	53.38	53.44
1606	NASDAQ	VMBS	Wed, Apr 13, 2016	53.47	53.51	53.41	53.49
1605	NASDAQ	VMBS	Tue, Apr 12, 2016	53.52	53.52	53.41	53.47
1604	NASDAQ	VMBS	Mon, Apr 11, 2016	53.47	53.53	53.40	53.46
1603	NASDAQ	VMBS	Fri, Apr 8, 2016	53.44	53.50	53.44	53.46
1602	NASDAQ	VMBS	Thu, Apr 7, 2016	53.48	53.55	53.45	53.46
1601	NASDAQ	VMBS	Wed, Apr 6, 2016	53.47	53.47	53.36	53.44
1600	NASDAQ	VMBS	Tue, Apr 5, 2016	53.42	53.42	53.42	53.47
1599	NASDAQ	VMBS	Mon, Apr 4, 2016	53.47	53.49	53.41	53.42
1598	NASDAQ	VMBS	Fri, Apr 1, 2016	53.42	53.48	53.35	53.37
1597	NASDAQ	VMBS	Thu, Mar 31, 2016	53.39	53.51	53.38	53.40
1596	NASDAQ	VMBS	Wed, Mar 30, 2016	53.40	53.45	53.36	53.40
1595	NASDAQ	VMBS	Tue, Mar 29, 2016	53.27	53.45	53.27	53.24
1594	NASDAQ	VMBS	Mon, Mar 28, 2016	53.23	53.32	53.23	53.32
1593	NASDAQ	VMBS	Thu, Mar 24, 2016	53.33	53.33	53.33	53.22
1592	NASDAQ	VMBS	Wed, Mar 23, 2016	53.27	53.35	53.23	53.33
1591	NASDAQ	VMBS	Tue, Mar 22, 2016	53.34	53.34	53.27	53.28
1590	NASDAQ	VMBS	Mon, Mar 21, 2016	53.39	53.39	53.24	53.28
1589	NASDAQ	VMBS	Fri, Mar 18, 2016	53.37	53.44	53.34	53.34
1588	NASDAQ	VMBS	Thu, Mar 17, 2016	53.34	53.41	53.34	53.35
1587	NASDAQ	VMBS	Wed, Mar 16, 2016	53.17	53.34	53.13	53.33
1586	NASDAQ	VMBS	Tue, Mar 15, 2016	53.21	53.21	53.21	53.23
1585	NASDAQ	VMBS	Mon, Mar 14, 2016	53.23	53.30	53.21	53.21
1584	NASDAQ	VMBS	Fri, Mar 11, 2016	53.22	53.22	53.22	53.20
1583	NASDAQ	VMBS	Thu, Mar 10, 2016	53.27	53.27	53.27	53.22
1582	NASDAQ	VMBS	Wed, Mar 9, 2016	53.34	53.34	53.34	53.27
1581	NASDAQ	VMBS	Tue, Mar 8, 2016	53.35	53.42	53.34	53.34
1580	NASDAQ	VMBS	Mon, Mar 7, 2016	53.33	53.38	53.27	53.28
1579	NASDAQ	VMBS	Fri, Mar 4, 2016	53.42	53.42	53.30	53.37
1578	NASDAQ	VMBS	Thu, Mar 3, 2016	53.37	53.37	53.37	53.39
1577	NASDAQ	VMBS	Wed, Mar 2, 2016	53.29	53.38	53.28	53.27
1576	NASDAQ	VMBS	Tue, Mar 1, 2016	53.42	53.43	53.26	53.45
1575	NASDAQ	VMBS	Mon, Feb 29, 2016	53.40	53.50	53.37	53.40
1574	NASDAQ	VMBS	Fri, Feb 26, 2016	53.35	53.44	53.34	53.40
1573	NASDAQ	VMBS	Thu, Feb 25, 2016	53.47	53.50	53.41	53.45
1572	NASDAQ	VMBS	Wed, Feb 24, 2016	53.44	53.53	53.37	53.44
1571	NASDAQ	VMBS	Tue, Feb 23, 2016	53.37	53.48	53.34	53.40
1570	NASDAQ	VMBS	Mon, Feb 22, 2016	53.38	53.46	53.37	53.41
1569	NASDAQ	VMBS	Fri, Feb 19, 2016	53.43	53.50	53.36	53.43
1568	NASDAQ	VMBS	Thu, Feb 18, 2016	53.43	53.51	53.36	53.49
1567	NASDAQ	VMBS	Wed, Feb 17, 2016	53.35	53.43	53.33	53.41
1566	NASDAQ	VMBS	Tue, Feb 16, 2016	53.42	53.44	53.37	53.39
1565	NASDAQ	VMBS	Fri, Feb 12, 2016	53.47	53.50	53.35	53.41
1564	NASDAQ	VMBS	Thu, Feb 11, 2016	53.45	53.57	53.40	53.51
1563	NASDAQ	VMBS	Wed, Feb 10, 2016	53.37	53.46	53.33	53.44
1562	NASDAQ	VMBS	Tue, Feb 9, 2016	53.38	53.47	53.36	53.36
1561	NASDAQ	VMBS	Mon, Feb 8, 2016	53.43	53.47	53.39	53.40
1560	NASDAQ	VMBS	Fri, Feb 5, 2016	53.35	53.40	53.27	53.37
1559	NASDAQ	VMBS	Thu, Feb 4, 2016	53.39	53.42	53.32	53.41
1558	NASDAQ	VMBS	Wed, Feb 3, 2016	53.35	53.46	53.25	53.31
1557	NASDAQ	VMBS	Tue, Feb 2, 2016	53.28	53.41	53.28	53.40
1556	NASDAQ	VMBS	Mon, Feb 1, 2016	53.29	53.30	53.14	53.18
1555	NASDAQ	VMBS	Fri, Jan 29, 2016	53.32	53.39	53.23	53.37
1554	NASDAQ	VMBS	Thu, Jan 28, 2016	53.11	53.25	53.11	53.21
1553	NASDAQ	VMBS	Wed, Jan 27, 2016	53.14	53.22	53.11	53.12
1552	NASDAQ	VMBS	Tue, Jan 26, 2016	53.16	53.24	53.15	53.19
1551	NASDAQ	VMBS	Mon, Jan 25, 2016	53.15	53.20	53.12	53.20
1550	NASDAQ	VMBS	Fri, Jan 22, 2016	53.05	53.15	53.05	53.15
1549	NASDAQ	VMBS	Thu, Jan 21, 2016	53.13	53.21	53.09	53.11
1548	NASDAQ	VMBS	Wed, Jan 20, 2016	53.16	53.21	53.06	53.14
1547	NASDAQ	VMBS	Tue, Jan 19, 2016	53.10	53.14	53.01	53.07
1546	NASDAQ	VMBS	Fri, Jan 15, 2016	52.95	53.18	52.95	53.13
1545	NASDAQ	VMBS	Thu, Jan 14, 2016	53.03	53.11	53.01	53.09
1544	NASDAQ	VMBS	Wed, Jan 13, 2016	52.89	53.09	52.89	53.03
1543	NASDAQ	VMBS	Tue, Jan 12, 2016	52.95	53.07	52.91	52.97
1542	NASDAQ	VMBS	Mon, Jan 11, 2016	52.94	53.03	52.93	52.96
1541	NASDAQ	VMBS	Fri, Jan 8, 2016	52.93	53.05	52.93	53.04
1540	NASDAQ	VMBS	Thu, Jan 7, 2016	52.92	53.02	52.87	53.00
1539	NASDAQ	VMBS	Wed, Jan 6, 2016	52.81	52.94	52.81	52.93
1538	NASDAQ	VMBS	Tue, Jan 5, 2016	52.77	52.86	52.73	52.81
1537	NASDAQ	VMBS	Mon, Jan 4, 2016	52.81	52.87	52.71	52.71
1536	NASDAQ	VMBS	Thu, Dec 31, 2015	52.73	52.78	52.66	52.72
1535	NASDAQ	VMBS	Wed, Dec 30, 2015	52.59	52.66	52.53	52.60
1534	NASDAQ	VMBS	Tue, Dec 29, 2015	52.70	52.71	52.58	52.61
1533	NASDAQ	VMBS	Mon, Dec 28, 2015	52.58	52.71	52.58	52.69
1532	NASDAQ	VMBS	Thu, Dec 24, 2015	52.53	52.66	52.53	52.64
1531	NASDAQ	VMBS	Wed, Dec 23, 2015	52.62	52.71	52.55	52.61
1530	NASDAQ	VMBS	Tue, Dec 22, 2015	53.08	53.12	53.01	53.04
1529	NASDAQ	VMBS	Mon, Dec 21, 2015	53.06	53.14	53.02	53.13
1528	NASDAQ	VMBS	Fri, Dec 18, 2015	53.00	53.12	52.97	53.11
1527	NASDAQ	VMBS	Thu, Dec 17, 2015	52.97	53.11	52.88	53.07
1526	NASDAQ	VMBS	Wed, Dec 16, 2015	52.92	53.01	52.86	52.92
1525	NASDAQ	VMBS	Tue, Dec 15, 2015	52.85	52.97	52.84	52.95
1524	NASDAQ	VMBS	Mon, Dec 14, 2015	52.98	53.10	52.96	53.02
1523	NASDAQ	VMBS	Fri, Dec 11, 2015	53.11	53.18	53.05	53.05
1522	NASDAQ	VMBS	Thu, Dec 10, 2015	53.05	53.14	52.98	53.06
1521	NASDAQ	VMBS	Wed, Dec 9, 2015	53.03	53.16	53.03	53.14
1520	NASDAQ	VMBS	Tue, Dec 8, 2015	53.13	53.18	53.07	53.18
1519	NASDAQ	VMBS	Mon, Dec 7, 2015	52.99	53.16	52.99	53.15
1518	NASDAQ	VMBS	Fri, Dec 4, 2015	52.97	53.05	52.93	53.00
1517	NASDAQ	VMBS	Thu, Dec 3, 2015	52.98	53.03	52.83	52.92
1516	NASDAQ	VMBS	Wed, Dec 2, 2015	53.09	53.14	53.05	53.10
1515	NASDAQ	VMBS	Tue, Dec 1, 2015	53.00	53.15	52.98	53.09
1514	NASDAQ	VMBS	Mon, Nov 30, 2015	53.01	53.11	53.01	53.08
1513	NASDAQ	VMBS	Fri, Nov 27, 2015	53.01	53.09	53.01	53.02
1512	NASDAQ	VMBS	Wed, Nov 25, 2015	53.06	53.08	53.01	53.01
1511	NASDAQ	VMBS	Tue, Nov 24, 2015	53.00	53.08	52.97	53.04
1510	NASDAQ	VMBS	Mon, Nov 23, 2015	52.97	53.07	52.95	53.05
1509	NASDAQ	VMBS	Fri, Nov 20, 2015	53.06	53.12	53.01	53.05
1508	NASDAQ	VMBS	Thu, Nov 19, 2015	53.02	53.12	53.02	53.10
1507	NASDAQ	VMBS	Wed, Nov 18, 2015	52.95	53.08	52.95	53.06
1506	NASDAQ	VMBS	Tue, Nov 17, 2015	52.92	53.07	52.92	53.02
1505	NASDAQ	VMBS	Mon, Nov 16, 2015	53.02	53.10	52.97	53.05
1504	NASDAQ	VMBS	Fri, Nov 13, 2015	52.92	53.03	52.92	52.98
1503	NASDAQ	VMBS	Thu, Nov 12, 2015	52.88	52.98	52.88	52.91
1502	NASDAQ	VMBS	Wed, Nov 11, 2015	52.91	52.97	52.85	52.92
1501	NASDAQ	VMBS	Tue, Nov 10, 2015	52.92	52.96	52.83	52.91
1500	NASDAQ	VMBS	Mon, Nov 9, 2015	52.94	52.99	52.89	52.93
1499	NASDAQ	VMBS	Fri, Nov 6, 2015	53.00	53.01	52.93	52.95
1498	NASDAQ	VMBS	Thu, Nov 5, 2015	53.13	53.14	53.05	53.09
1497	NASDAQ	VMBS	Wed, Nov 4, 2015	53.21	53.24	53.10	53.19
1496	NASDAQ	VMBS	Tue, Nov 3, 2015	53.20	53.27	53.15	53.17
1495	NASDAQ	VMBS	Mon, Nov 2, 2015	53.06	53.21	53.06	53.18
1494	NASDAQ	VMBS	Fri, Oct 30, 2015	53.21	53.34	53.21	53.28
1493	NASDAQ	VMBS	Thu, Oct 29, 2015	53.30	53.32	53.19	53.19
1492	NASDAQ	VMBS	Wed, Oct 28, 2015	53.47	53.50	53.31	53.31
1491	NASDAQ	VMBS	Tue, Oct 27, 2015	53.43	53.50	53.43	53.47
1490	NASDAQ	VMBS	Mon, Oct 26, 2015	53.37	53.45	53.37	53.43
1489	NASDAQ	VMBS	Fri, Oct 23, 2015	53.43	53.44	53.38	53.39
1488	NASDAQ	VMBS	Thu, Oct 22, 2015	53.40	53.48	53.40	53.46
1487	NASDAQ	VMBS	Wed, Oct 21, 2015	53.42	53.46	53.36	53.42
1486	NASDAQ	VMBS	Tue, Oct 20, 2015	53.36	53.42	53.35	53.39
1485	NASDAQ	VMBS	Mon, Oct 19, 2015	53.42	53.49	53.39	53.47
1484	NASDAQ	VMBS	Fri, Oct 16, 2015	53.42	53.48	53.37	53.40
1483	NASDAQ	VMBS	Thu, Oct 15, 2015	53.45	53.49	53.38	53.41
1482	NASDAQ	VMBS	Wed, Oct 14, 2015	53.37	53.49	53.33	53.45
1481	NASDAQ	VMBS	Tue, Oct 13, 2015	53.31	53.42	53.26	53.37
1480	NASDAQ	VMBS	Mon, Oct 12, 2015	53.25	53.37	53.21	53.37
1479	NASDAQ	VMBS	Fri, Oct 9, 2015	53.29	53.34	53.23	53.27
1478	NASDAQ	VMBS	Thu, Oct 8, 2015	53.45	53.45	53.31	53.33
1477	NASDAQ	VMBS	Wed, Oct 7, 2015	53.39	53.42	53.32	53.41
1476	NASDAQ	VMBS	Tue, Oct 6, 2015	53.39	53.44	53.32	53.40
1475	NASDAQ	VMBS	Mon, Oct 5, 2015	53.42	53.42	53.30	53.37
1474	NASDAQ	VMBS	Fri, Oct 2, 2015	53.44	53.55	53.38	53.45
1473	NASDAQ	VMBS	Thu, Oct 1, 2015	53.33	53.41	53.27	53.36
1472	NASDAQ	VMBS	Wed, Sep 30, 2015	53.29	53.39	53.28	53.36
1471	NASDAQ	VMBS	Tue, Sep 29, 2015	53.28	53.38	53.21	53.27
1470	NASDAQ	VMBS	Mon, Sep 28, 2015	53.20	53.31	53.19	53.30
1469	NASDAQ	VMBS	Fri, Sep 25, 2015	53.18	53.23	53.09	53.19
1468	NASDAQ	VMBS	Thu, Sep 24, 2015	53.21	53.34	53.16	53.26
1467	NASDAQ	VMBS	Wed, Sep 23, 2015	53.16	53.28	53.16	53.25
1466	NASDAQ	VMBS	Tue, Sep 22, 2015	53.23	53.32	53.20	53.28
1465	NASDAQ	VMBS	Mon, Sep 21, 2015	53.25	53.28	53.18	53.21
1464	NASDAQ	VMBS	Fri, Sep 18, 2015	53.28	53.38	53.23	53.38
1463	NASDAQ	VMBS	Thu, Sep 17, 2015	53.02	53.26	52.98	53.26
1462	NASDAQ	VMBS	Wed, Sep 16, 2015	53.00	53.05	52.95	53.03
1461	NASDAQ	VMBS	Tue, Sep 15, 2015	53.13	53.14	53.00	53.01
1460	NASDAQ	VMBS	Mon, Sep 14, 2015	53.11	53.19	53.11	53.17
1459	NASDAQ	VMBS	Fri, Sep 11, 2015	53.06	53.17	53.06	53.13
1458	NASDAQ	VMBS	Thu, Sep 10, 2015	53.14	53.15	53.06	53.10
1457	NASDAQ	VMBS	Wed, Sep 9, 2015	53.13	53.22	53.06	53.21
1456	NASDAQ	VMBS	Tue, Sep 8, 2015	53.09	53.14	53.05	53.14
1455	NASDAQ	VMBS	Fri, Sep 4, 2015	53.23	53.24	53.08	53.17
1454	NASDAQ	VMBS	Thu, Sep 3, 2015	53.17	53.20	53.04	53.17
1453	NASDAQ	VMBS	Wed, Sep 2, 2015	53.14	53.18	53.05	53.10
1452	NASDAQ	VMBS	Tue, Sep 1, 2015	53.14	53.19	53.04	53.16
1451	NASDAQ	VMBS	Mon, Aug 31, 2015	53.12	53.20	53.03	53.06
1450	NASDAQ	VMBS	Fri, Aug 28, 2015	53.08	53.19	53.03	53.11
1449	NASDAQ	VMBS	Thu, Aug 27, 2015	53.04	53.14	53.00	53.06
1448	NASDAQ	VMBS	Wed, Aug 26, 2015	53.13	53.22	53.04	53.05
1447	NASDAQ	VMBS	Tue, Aug 25, 2015	53.14	53.25	53.04	53.22
1446	NASDAQ	VMBS	Mon, Aug 24, 2015	53.33	53.43	53.16	53.31
1445	NASDAQ	VMBS	Fri, Aug 21, 2015	53.19	53.28	53.15	53.19
1444	NASDAQ	VMBS	Thu, Aug 20, 2015	53.13	53.22	53.09	53.21
1443	NASDAQ	VMBS	Wed, Aug 19, 2015	52.97	53.20	52.91	53.19
1442	NASDAQ	VMBS	Tue, Aug 18, 2015	52.98	53.05	52.95	52.98
1441	NASDAQ	VMBS	Mon, Aug 17, 2015	53.09	53.10	53.02	53.04
1440	NASDAQ	VMBS	Fri, Aug 14, 2015	52.98	53.12	52.98	53.06
1439	NASDAQ	VMBS	Thu, Aug 13, 2015	53.15	53.17	53.05	53.05
1438	NASDAQ	VMBS	Wed, Aug 12, 2015	53.21	53.26	53.01	53.17
1437	NASDAQ	VMBS	Tue, Aug 11, 2015	53.09	53.20	53.06	53.20
1436	NASDAQ	VMBS	Mon, Aug 10, 2015	53.07	53.08	52.98	53.07
1435	NASDAQ	VMBS	Fri, Aug 7, 2015	53.07	53.12	52.95	53.06
1434	NASDAQ	VMBS	Thu, Aug 6, 2015	53.03	53.10	52.97	53.08
1433	NASDAQ	VMBS	Wed, Aug 5, 2015	53.00	53.02	52.89	52.93
1432	NASDAQ	VMBS	Tue, Aug 4, 2015	53.17	53.18	53.01	53.09
1431	NASDAQ	VMBS	Mon, Aug 3, 2015	53.04	53.21	53.04	53.14
1430	NASDAQ	VMBS	Fri, Jul 31, 2015	53.12	53.19	53.10	53.19
1429	NASDAQ	VMBS	Thu, Jul 30, 2015	52.99	53.04	52.93	53.04
1428	NASDAQ	VMBS	Wed, Jul 29, 2015	52.97	53.03	52.93	53.00
1427	NASDAQ	VMBS	Tue, Jul 28, 2015	52.98	53.07	52.96	53.00
1426	NASDAQ	VMBS	Mon, Jul 27, 2015	52.99	53.09	52.98	53.05
1425	NASDAQ	VMBS	Fri, Jul 24, 2015	53.02	53.03	52.94	53.01
1424	NASDAQ	VMBS	Thu, Jul 23, 2015	52.89	53.05	52.89	53.05
1423	NASDAQ	VMBS	Wed, Jul 22, 2015	52.90	53.01	52.90	53.01
1422	NASDAQ	VMBS	Tue, Jul 21, 2015	52.82	52.98	52.82	52.93
1421	NASDAQ	VMBS	Mon, Jul 20, 2015	52.89	52.91	52.82	52.89
1420	NASDAQ	VMBS	Fri, Jul 17, 2015	52.90	52.95	52.83	52.95
1419	NASDAQ	VMBS	Thu, Jul 16, 2015	52.79	52.91	52.79	52.84
1418	NASDAQ	VMBS	Wed, Jul 15, 2015	52.80	52.92	52.79	52.91
1417	NASDAQ	VMBS	Tue, Jul 14, 2015	52.80	52.84	52.75	52.77
1416	NASDAQ	VMBS	Mon, Jul 13, 2015	52.61	52.73	52.61	52.72
1415	NASDAQ	VMBS	Fri, Jul 10, 2015	52.68	52.80	52.66	52.69
1414	NASDAQ	VMBS	Thu, Jul 9, 2015	52.90	52.99	52.86	52.92
1413	NASDAQ	VMBS	Wed, Jul 8, 2015	52.97	53.04	52.91	53.03
1412	NASDAQ	VMBS	Tue, Jul 7, 2015	53.02	53.08	52.87	52.87
1411	NASDAQ	VMBS	Mon, Jul 6, 2015	52.91	52.98	52.82	52.84
1410	NASDAQ	VMBS	Thu, Jul 2, 2015	52.74	52.84	52.74	52.81
1409	NASDAQ	VMBS	Wed, Jul 1, 2015	52.76	52.76	52.65	52.65
1408	NASDAQ	VMBS	Tue, Jun 30, 2015	52.85	52.96	52.76	52.83
1407	NASDAQ	VMBS	Mon, Jun 29, 2015	52.75	52.92	52.70	52.89
1406	NASDAQ	VMBS	Fri, Jun 26, 2015	52.66	52.73	52.63	52.69
1405	NASDAQ	VMBS	Thu, Jun 25, 2015	52.85	52.87	52.73	52.83
1404	NASDAQ	VMBS	Wed, Jun 24, 2015	52.82	52.88	52.75	52.83
1403	NASDAQ	VMBS	Tue, Jun 23, 2015	52.72	52.86	52.72	52.79
1402	NASDAQ	VMBS	Mon, Jun 22, 2015	52.89	52.97	52.81	52.87
1401	NASDAQ	VMBS	Fri, Jun 19, 2015	53.00	53.13	52.96	53.13
1400	NASDAQ	VMBS	Thu, Jun 18, 2015	52.92	52.97	52.85	52.97
1399	NASDAQ	VMBS	Wed, Jun 17, 2015	52.90	52.99	52.77	52.97
1398	NASDAQ	VMBS	Tue, Jun 16, 2015	52.77	52.89	52.75	52.84
1397	NASDAQ	VMBS	Mon, Jun 15, 2015	52.89	52.89	52.74	52.79
1396	NASDAQ	VMBS	Fri, Jun 12, 2015	52.85	52.91	52.75	52.80
1395	NASDAQ	VMBS	Thu, Jun 11, 2015	52.68	52.88	52.67	52.81
1394	NASDAQ	VMBS	Wed, Jun 10, 2015	52.64	52.74	52.63	52.64
1393	NASDAQ	VMBS	Tue, Jun 9, 2015	52.82	52.82	52.67	52.74
1392	NASDAQ	VMBS	Mon, Jun 8, 2015	52.79	52.93	52.79	52.83
1391	NASDAQ	VMBS	Fri, Jun 5, 2015	52.78	52.89	52.76	52.84
1390	NASDAQ	VMBS	Thu, Jun 4, 2015	52.88	53.01	52.88	52.98
1389	NASDAQ	VMBS	Wed, Jun 3, 2015	53.01	53.01	52.85	52.87
1388	NASDAQ	VMBS	Tue, Jun 2, 2015	53.11	53.17	53.04	53.06
1387	NASDAQ	VMBS	Mon, Jun 1, 2015	53.22	53.30	53.12	53.20
1386	NASDAQ	VMBS	Fri, May 29, 2015	53.27	53.39	53.26	53.27
1385	NASDAQ	VMBS	Thu, May 28, 2015	53.29	53.31	53.22	53.27
1384	NASDAQ	VMBS	Wed, May 27, 2015	53.23	53.30	53.15	53.23
1383	NASDAQ	VMBS	Tue, May 26, 2015	53.15	53.32	53.15	53.28
1382	NASDAQ	VMBS	Fri, May 22, 2015	53.25	53.26	53.16	53.24
1381	NASDAQ	VMBS	Thu, May 21, 2015	53.25	53.30	53.14	53.28
1380	NASDAQ	VMBS	Wed, May 20, 2015	53.19	53.24	53.10	53.18
1379	NASDAQ	VMBS	Tue, May 19, 2015	53.15	53.21	53.11	53.13
1378	NASDAQ	VMBS	Mon, May 18, 2015	53.31	53.31	53.20	53.25
1377	NASDAQ	VMBS	Fri, May 15, 2015	53.26	53.38	53.25	53.35
1376	NASDAQ	VMBS	Thu, May 14, 2015	53.24	53.25	53.14	53.18
1375	NASDAQ	VMBS	Wed, May 13, 2015	53.21	53.25	53.12	53.13
1374	NASDAQ	VMBS	Tue, May 12, 2015	53.13	53.25	53.08	53.19
1373	NASDAQ	VMBS	Mon, May 11, 2015	53.30	53.35	53.14	53.16
1372	NASDAQ	VMBS	Fri, May 8, 2015	53.36	53.45	53.35	53.41
1371	NASDAQ	VMBS	Thu, May 7, 2015	53.26	53.30	53.20	53.26
1370	NASDAQ	VMBS	Wed, May 6, 2015	53.28	53.28	53.13	53.21
1369	NASDAQ	VMBS	Tue, May 5, 2015	53.31	53.31	53.20	53.29
1368	NASDAQ	VMBS	Mon, May 4, 2015	53.37	53.38	53.27	53.27
1367	NASDAQ	VMBS	Fri, May 1, 2015	53.27	53.36	53.21	53.32
1366	NASDAQ	VMBS	Thu, Apr 30, 2015	53.38	53.48	53.30	53.44
1365	NASDAQ	VMBS	Wed, Apr 29, 2015	53.32	53.42	53.28	53.38
1364	NASDAQ	VMBS	Tue, Apr 28, 2015	53.40	53.50	53.35	53.36
1363	NASDAQ	VMBS	Mon, Apr 27, 2015	53.52	53.56	53.45	53.52
1362	NASDAQ	VMBS	Fri, Apr 24, 2015	53.43	53.55	53.43	53.55
1361	NASDAQ	VMBS	Thu, Apr 23, 2015	53.47	53.51	53.43	53.43
1360	NASDAQ	VMBS	Wed, Apr 22, 2015	53.49	53.52	53.38	53.42
1359	NASDAQ	VMBS	Tue, Apr 21, 2015	53.53	53.54	53.41	53.47
1358	NASDAQ	VMBS	Mon, Apr 20, 2015	53.44	53.54	53.44	53.54
1357	NASDAQ	VMBS	Fri, Apr 17, 2015	53.53	53.55	53.47	53.53
1356	NASDAQ	VMBS	Thu, Apr 16, 2015	53.55	53.55	53.47	53.52
1355	NASDAQ	VMBS	Wed, Apr 15, 2015	53.57	53.59	53.50	53.53
1354	NASDAQ	VMBS	Tue, Apr 14, 2015	53.55	53.60	53.44	53.52
1353	NASDAQ	VMBS	Mon, Apr 13, 2015	53.37	53.49	53.37	53.45
1352	NASDAQ	VMBS	Fri, Apr 10, 2015	53.45	53.46	53.36	53.43
1351	NASDAQ	VMBS	Thu, Apr 9, 2015	53.53	53.54	53.42	53.49
1350	NASDAQ	VMBS	Wed, Apr 8, 2015	53.53	53.55	53.44	53.51
1349	NASDAQ	VMBS	Tue, Apr 7, 2015	53.48	53.52	53.42	53.52
1348	NASDAQ	VMBS	Mon, Apr 6, 2015	53.52	53.55	53.46	53.50
1347	NASDAQ	VMBS	Thu, Apr 2, 2015	53.53	53.57	53.40	53.45
1346	NASDAQ	VMBS	Wed, Apr 1, 2015	53.45	53.52	53.36	53.44
1345	NASDAQ	VMBS	Tue, Mar 31, 2015	53.40	53.43	53.37	53.43
1344	NASDAQ	VMBS	Mon, Mar 30, 2015	53.32	53.41	53.31	53.37
1343	NASDAQ	VMBS	Fri, Mar 27, 2015	53.30	53.37	53.29	53.32
1342	NASDAQ	VMBS	Thu, Mar 26, 2015	53.33	53.38	53.27	53.28
1341	NASDAQ	VMBS	Wed, Mar 25, 2015	53.52	53.52	53.39	53.43
1340	NASDAQ	VMBS	Tue, Mar 24, 2015	53.39	53.47	53.32	53.47
1339	NASDAQ	VMBS	Mon, Mar 23, 2015	53.39	53.46	53.29	53.40
1338	NASDAQ	VMBS	Fri, Mar 20, 2015	53.31	53.33	53.24	53.31
1337	NASDAQ	VMBS	Thu, Mar 19, 2015	53.26	53.33	53.21	53.27
1336	NASDAQ	VMBS	Wed, Mar 18, 2015	53.25	53.38	53.13	53.33
1335	NASDAQ	VMBS	Tue, Mar 17, 2015	53.25	53.25	53.16	53.20
1334	NASDAQ	VMBS	Mon, Mar 16, 2015	53.19	53.22	53.10	53.22
1333	NASDAQ	VMBS	Fri, Mar 13, 2015	53.11	53.15	53.05	53.07
1332	NASDAQ	VMBS	Thu, Mar 12, 2015	53.20	53.20	53.07	53.12
1331	NASDAQ	VMBS	Wed, Mar 11, 2015	53.09	53.15	53.01	53.12
1330	NASDAQ	VMBS	Tue, Mar 10, 2015	53.12	53.13	53.06	53.10
1329	NASDAQ	VMBS	Mon, Mar 9, 2015	52.99	53.13	52.99	53.06
1328	NASDAQ	VMBS	Fri, Mar 6, 2015	53.10	53.11	52.93	53.00
1327	NASDAQ	VMBS	Thu, Mar 5, 2015	53.19	53.24	53.08	53.21
1326	NASDAQ	VMBS	Wed, Mar 4, 2015	53.03	53.19	53.03	53.11
1325	NASDAQ	VMBS	Tue, Mar 3, 2015	53.20	53.20	53.03	53.14
1324	NASDAQ	VMBS	Mon, Mar 2, 2015	53.28	53.28	53.10	53.14
1323	NASDAQ	VMBS	Fri, Feb 27, 2015	53.26	53.31	53.16	53.24
1322	NASDAQ	VMBS	Thu, Feb 26, 2015	53.24	53.25	53.14	53.16
1321	NASDAQ	VMBS	Wed, Feb 25, 2015	53.19	53.40	53.19	53.28
1320	NASDAQ	VMBS	Tue, Feb 24, 2015	53.18	53.32	53.09	53.29
1319	NASDAQ	VMBS	Mon, Feb 23, 2015	53.11	53.21	53.11	53.18
1318	NASDAQ	VMBS	Fri, Feb 20, 2015	53.21	53.22	53.06	53.11
1317	NASDAQ	VMBS	Thu, Feb 19, 2015	53.19	53.19	53.09	53.16
1316	NASDAQ	VMBS	Wed, Feb 18, 2015	53.11	53.24	53.02	53.19
1315	NASDAQ	VMBS	Tue, Feb 17, 2015	53.21	53.22	53.02	53.06
1314	NASDAQ	VMBS	Fri, Feb 13, 2015	53.21	53.30	53.15	53.15
1313	NASDAQ	VMBS	Thu, Feb 12, 2015	53.17	53.26	53.17	53.24
1312	NASDAQ	VMBS	Wed, Feb 11, 2015	53.24	53.26	53.15	53.21
1311	NASDAQ	VMBS	Tue, Feb 10, 2015	53.23	53.25	53.15	53.21
1310	NASDAQ	VMBS	Mon, Feb 9, 2015	53.28	53.30	53.19	53.19
1309	NASDAQ	VMBS	Fri, Feb 6, 2015	53.30	53.33	53.17	53.18
1308	NASDAQ	VMBS	Thu, Feb 5, 2015	53.34	53.36	53.24	53.35
1307	NASDAQ	VMBS	Wed, Feb 4, 2015	53.25	53.33	53.21	53.30
1306	NASDAQ	VMBS	Tue, Feb 3, 2015	53.35	53.40	53.28	53.32
1305	NASDAQ	VMBS	Mon, Feb 2, 2015	53.18	53.42	53.17	53.36
1304	NASDAQ	VMBS	Fri, Jan 30, 2015	53.41	53.48	53.32	53.48
1303	NASDAQ	VMBS	Thu, Jan 29, 2015	53.33	53.35	53.22	53.29
1302	NASDAQ	VMBS	Wed, Jan 28, 2015	53.29	53.44	53.23	53.38
1301	NASDAQ	VMBS	Tue, Jan 27, 2015	53.25	53.33	53.20	53.26
1300	NASDAQ	VMBS	Mon, Jan 26, 2015	53.21	53.29	53.12	53.21
1299	NASDAQ	VMBS	Fri, Jan 23, 2015	53.27	53.34	53.21	53.29
1298	NASDAQ	VMBS	Thu, Jan 22, 2015	53.26	53.26	53.14	53.23
1297	NASDAQ	VMBS	Wed, Jan 21, 2015	53.23	53.23	53.10	53.22
1296	NASDAQ	VMBS	Tue, Jan 20, 2015	53.28	53.29	53.16	53.21
1295	NASDAQ	VMBS	Fri, Jan 16, 2015	53.28	53.31	53.16	53.20
1294	NASDAQ	VMBS	Thu, Jan 15, 2015	53.23	53.37	53.23	53.37
1293	NASDAQ	VMBS	Wed, Jan 14, 2015	53.33	53.33	53.25	53.29
1292	NASDAQ	VMBS	Tue, Jan 13, 2015	53.16	53.28	53.16	53.25
1291	NASDAQ	VMBS	Mon, Jan 12, 2015	53.22	53.29	53.19	53.23
1290	NASDAQ	VMBS	Fri, Jan 9, 2015	53.13	53.30	53.13	53.23
1289	NASDAQ	VMBS	Thu, Jan 8, 2015	53.04	53.17	53.03	53.13
1288	NASDAQ	VMBS	Wed, Jan 7, 2015	53.26	53.26	53.17	53.19
1287	NASDAQ	VMBS	Tue, Jan 6, 2015	53.23	53.36	53.22	53.34
1286	NASDAQ	VMBS	Mon, Jan 5, 2015	53.20	53.23	53.12	53.22
1285	NASDAQ	VMBS	Fri, Jan 2, 2015	53.08	53.12	52.95	53.09
1284	NASDAQ	VMBS	Wed, Dec 31, 2014	53.02	53.02	52.95	53.01
1283	NASDAQ	VMBS	Tue, Dec 30, 2014	53.08	53.08	52.93	52.96
1282	NASDAQ	VMBS	Mon, Dec 29, 2014	52.93	53.00	52.90	52.96
1281	NASDAQ	VMBS	Fri, Dec 26, 2014	52.92	52.94	52.84	52.92
1280	NASDAQ	VMBS	Wed, Dec 24, 2014	52.74	52.89	52.73	52.87
1279	NASDAQ	VMBS	Tue, Dec 23, 2014	52.89	52.96	52.83	52.85
1278	NASDAQ	VMBS	Mon, Dec 22, 2014	53.14	53.25	53.14	53.20
1277	NASDAQ	VMBS	Fri, Dec 19, 2014	53.24	53.28	53.20	53.20
1276	NASDAQ	VMBS	Thu, Dec 18, 2014	53.19	53.39	53.13	53.39
1275	NASDAQ	VMBS	Wed, Dec 17, 2014	53.31	53.31	53.20	53.23
1274	NASDAQ	VMBS	Tue, Dec 16, 2014	53.38	53.38	53.21	53.28
1273	NASDAQ	VMBS	Mon, Dec 15, 2014	53.23	53.39	53.20	53.20
1272	NASDAQ	VMBS	Fri, Dec 12, 2014	53.16	53.33	53.16	53.32
1271	NASDAQ	VMBS	Thu, Dec 11, 2014	53.15	53.22	53.11	53.22
1270	NASDAQ	VMBS	Wed, Dec 10, 2014	53.18	53.25	53.10	53.23
1269	NASDAQ	VMBS	Tue, Dec 9, 2014	53.17	53.20	53.09	53.12
1268	NASDAQ	VMBS	Mon, Dec 8, 2014	53.13	53.14	53.05	53.10
1267	NASDAQ	VMBS	Fri, Dec 5, 2014	53.15	53.15	52.98	53.07
1266	NASDAQ	VMBS	Thu, Dec 4, 2014	53.15	53.20	53.13	53.19
1265	NASDAQ	VMBS	Wed, Dec 3, 2014	53.16	53.16	53.09	53.16
1264	NASDAQ	VMBS	Tue, Dec 2, 2014	53.18	53.18	53.11	53.15
1263	NASDAQ	VMBS	Mon, Dec 1, 2014	53.28	53.29	53.14	53.18
1262	NASDAQ	VMBS	Fri, Nov 28, 2014	53.18	53.25	53.14	53.25
1261	NASDAQ	VMBS	Wed, Nov 26, 2014	53.17	53.24	53.17	53.18
1260	NASDAQ	VMBS	Tue, Nov 25, 2014	53.10	53.22	53.10	53.19
1259	NASDAQ	VMBS	Mon, Nov 24, 2014	53.09	53.14	53.03	53.14
1258	NASDAQ	VMBS	Fri, Nov 21, 2014	53.08	53.09	53.02	53.05
1257	NASDAQ	VMBS	Thu, Nov 20, 2014	53.08	53.08	52.98	53.07
1256	NASDAQ	VMBS	Wed, Nov 19, 2014	52.99	53.02	52.91	52.91
1255	NASDAQ	VMBS	Tue, Nov 18, 2014	53.04	53.04	52.98	53.02
1254	NASDAQ	VMBS	Mon, Nov 17, 2014	52.96	53.05	52.93	52.98
1253	NASDAQ	VMBS	Fri, Nov 14, 2014	52.91	52.98	52.87	52.96
1252	NASDAQ	VMBS	Thu, Nov 13, 2014	52.93	52.94	52.86	52.88
1251	NASDAQ	VMBS	Wed, Nov 12, 2014	52.89	52.98	52.83	52.83
1250	NASDAQ	VMBS	Tue, Nov 11, 2014	52.90	52.91	52.82	52.85
1249	NASDAQ	VMBS	Mon, Nov 10, 2014	53.01	53.02	52.86	52.90
1248	NASDAQ	VMBS	Fri, Nov 7, 2014	52.94	53.01	52.94	52.99
1247	NASDAQ	VMBS	Thu, Nov 6, 2014	52.90	52.92	52.83	52.85
1246	NASDAQ	VMBS	Wed, Nov 5, 2014	52.81	52.92	52.81	52.87
1245	NASDAQ	VMBS	Tue, Nov 4, 2014	52.94	52.94	52.88	52.91
1244	NASDAQ	VMBS	Mon, Nov 3, 2014	52.90	52.93	52.78	52.85
1243	NASDAQ	VMBS	Fri, Oct 31, 2014	52.96	52.98	52.85	52.94
1242	NASDAQ	VMBS	Thu, Oct 30, 2014	52.93	52.99	52.88	52.96
1241	NASDAQ	VMBS	Wed, Oct 29, 2014	52.95	52.96	52.76	52.92
1240	NASDAQ	VMBS	Tue, Oct 28, 2014	53.06	53.06	52.94	52.96
1239	NASDAQ	VMBS	Mon, Oct 27, 2014	53.01	53.04	52.96	53.00
1238	NASDAQ	VMBS	Fri, Oct 24, 2014	53.03	53.06	52.95	52.98
1237	NASDAQ	VMBS	Thu, Oct 23, 2014	53.01	53.01	52.89	52.91
1236	NASDAQ	VMBS	Wed, Oct 22, 2014	53.07	53.08	52.98	53.04
1235	NASDAQ	VMBS	Tue, Oct 21, 2014	53.05	53.10	52.95	53.02
1234	NASDAQ	VMBS	Mon, Oct 20, 2014	53.07	53.11	53.01	53.09
1233	NASDAQ	VMBS	Fri, Oct 17, 2014	53.00	53.06	52.95	53.02
1232	NASDAQ	VMBS	Thu, Oct 16, 2014	53.13	53.21	52.92	52.95
1231	NASDAQ	VMBS	Wed, Oct 15, 2014	53.23	53.47	52.97	53.10
1230	NASDAQ	VMBS	Tue, Oct 14, 2014	53.03	53.08	52.90	53.07
1229	NASDAQ	VMBS	Mon, Oct 13, 2014	54.87	54.87	52.80	52.99
1228	NASDAQ	VMBS	Fri, Oct 10, 2014	52.87	52.90	52.77	52.85
1227	NASDAQ	VMBS	Thu, Oct 9, 2014	52.97	52.97	52.85	52.86
1226	NASDAQ	VMBS	Wed, Oct 8, 2014	52.94	53.00	52.81	52.99
1225	NASDAQ	VMBS	Tue, Oct 7, 2014	52.85	52.93	52.83	52.91
1224	NASDAQ	VMBS	Mon, Oct 6, 2014	52.74	52.80	52.67	52.78
1223	NASDAQ	VMBS	Fri, Oct 3, 2014	52.66	52.74	52.62	52.72
1222	NASDAQ	VMBS	Thu, Oct 2, 2014	52.76	52.77	52.67	52.69
1221	NASDAQ	VMBS	Wed, Oct 1, 2014	52.62	52.73	52.61	52.72
1220	NASDAQ	VMBS	Tue, Sep 30, 2014	52.57	52.60	52.54	52.57
1219	NASDAQ	VMBS	Mon, Sep 29, 2014	52.63	52.64	52.56	52.59
1218	NASDAQ	VMBS	Fri, Sep 26, 2014	52.56	52.56	52.46	52.48
1217	NASDAQ	VMBS	Thu, Sep 25, 2014	52.46	52.60	52.46	52.57
1216	NASDAQ	VMBS	Wed, Sep 24, 2014	52.51	52.52	52.42	52.44
1215	NASDAQ	VMBS	Tue, Sep 23, 2014	52.51	52.53	52.44	52.52
1214	NASDAQ	VMBS	Mon, Sep 22, 2014	52.39	52.48	52.39	52.47
1213	NASDAQ	VMBS	Fri, Sep 19, 2014	52.40	52.43	52.32	52.41
1212	NASDAQ	VMBS	Thu, Sep 18, 2014	52.35	52.35	52.23	52.30
1211	NASDAQ	VMBS	Wed, Sep 17, 2014	52.39	52.40	52.27	52.27
1210	NASDAQ	VMBS	Tue, Sep 16, 2014	52.31	52.43	52.31	52.34
1209	NASDAQ	VMBS	Mon, Sep 15, 2014	52.36	52.38	52.28	52.37
1208	NASDAQ	VMBS	Fri, Sep 12, 2014	52.27	52.33	52.26	52.28
1207	NASDAQ	VMBS	Thu, Sep 11, 2014	52.50	52.50	52.40	52.40
1206	NASDAQ	VMBS	Wed, Sep 10, 2014	52.47	52.47	52.39	52.40
1205	NASDAQ	VMBS	Tue, Sep 9, 2014	52.56	52.56	52.50	52.54
1204	NASDAQ	VMBS	Mon, Sep 8, 2014	52.70	52.70	52.55	52.57
1203	NASDAQ	VMBS	Fri, Sep 5, 2014	52.73	52.73	52.57	52.61
1202	NASDAQ	VMBS	Thu, Sep 4, 2014	52.64	52.64	52.53	52.56
1201	NASDAQ	VMBS	Wed, Sep 3, 2014	52.57	52.63	52.50	52.63
1200	NASDAQ	VMBS	Tue, Sep 2, 2014	52.56	52.56	52.49	52.52
1199	NASDAQ	VMBS	Fri, Aug 29, 2014	52.66	52.73	52.64	52.68
1198	NASDAQ	VMBS	Thu, Aug 28, 2014	52.68	52.69	52.60	52.62
1197	NASDAQ	VMBS	Wed, Aug 27, 2014	52.67	52.69	52.54	52.62
1196	NASDAQ	VMBS	Tue, Aug 26, 2014	52.56	52.67	52.56	52.60
1195	NASDAQ	VMBS	Mon, Aug 25, 2014	52.52	52.64	52.54	52.64
1194	NASDAQ	VMBS	Fri, Aug 22, 2014	52.58	52.62	52.50	52.59
1193	NASDAQ	VMBS	Thu, Aug 21, 2014	52.50	52.59	52.43	52.55
1192	NASDAQ	VMBS	Wed, Aug 20, 2014	52.58	52.61	52.47	52.51
1191	NASDAQ	VMBS	Tue, Aug 19, 2014	52.67	52.67	52.53	52.53
1190	NASDAQ	VMBS	Mon, Aug 18, 2014	52.65	52.66	52.54	52.61
1189	NASDAQ	VMBS	Fri, Aug 15, 2014	52.67	52.74	52.59	52.69
1188	NASDAQ	VMBS	Thu, Aug 14, 2014	52.59	52.69	52.48	52.58
1187	NASDAQ	VMBS	Wed, Aug 13, 2014	52.51	52.59	52.55	52.58
1186	NASDAQ	VMBS	Tue, Aug 12, 2014	52.53	52.53	52.42	52.48
1185	NASDAQ	VMBS	Mon, Aug 11, 2014	52.52	52.52	52.45	52.50
1184	NASDAQ	VMBS	Fri, Aug 8, 2014	52.52	52.62	52.49	52.52
1183	NASDAQ	VMBS	Thu, Aug 7, 2014	52.40	52.56	52.40	52.54
1182	NASDAQ	VMBS	Wed, Aug 6, 2014	52.54	52.56	52.44	52.51
1181	NASDAQ	VMBS	Tue, Aug 5, 2014	52.38	52.50	52.38	52.46
1180	NASDAQ	VMBS	Mon, Aug 4, 2014	52.49	52.52	52.43	52.47
1179	NASDAQ	VMBS	Fri, Aug 1, 2014	52.38	52.45	52.31	52.38
1178	NASDAQ	VMBS	Thu, Jul 31, 2014	52.33	52.40	52.27	52.37
1177	NASDAQ	VMBS	Wed, Jul 30, 2014	52.43	52.44	52.26	52.29
1176	NASDAQ	VMBS	Tue, Jul 29, 2014	52.48	52.54	52.47	52.52
1175	NASDAQ	VMBS	Mon, Jul 28, 2014	52.50	52.51	52.43	52.49
1174	NASDAQ	VMBS	Fri, Jul 25, 2014	52.38	52.48	52.38	52.48
1173	NASDAQ	VMBS	Thu, Jul 24, 2014	52.46	52.46	52.38	52.42
1172	NASDAQ	VMBS	Wed, Jul 23, 2014	52.61	52.61	52.50	52.54
1171	NASDAQ	VMBS	Tue, Jul 22, 2014	52.57	52.59	52.46	52.57
1170	NASDAQ	VMBS	Mon, Jul 21, 2014	52.54	52.61	52.47	52.54
1169	NASDAQ	VMBS	Fri, Jul 18, 2014	52.53	52.53	52.46	52.49
1168	NASDAQ	VMBS	Thu, Jul 17, 2014	52.48	52.60	52.45	52.58
1167	NASDAQ	VMBS	Wed, Jul 16, 2014	52.43	52.44	52.37	52.42
1166	NASDAQ	VMBS	Tue, Jul 15, 2014	52.46	52.48	52.39	52.43
1165	NASDAQ	VMBS	Mon, Jul 14, 2014	52.46	52.53	52.46	52.49
1164	NASDAQ	VMBS	Fri, Jul 11, 2014	52.46	52.62	52.46	52.60
1163	NASDAQ	VMBS	Thu, Jul 10, 2014	52.48	52.55	52.45	52.49
1162	NASDAQ	VMBS	Wed, Jul 9, 2014	52.42	52.54	52.37	52.50
1161	NASDAQ	VMBS	Tue, Jul 8, 2014	52.49	52.53	52.43	52.48
1160	NASDAQ	VMBS	Mon, Jul 7, 2014	52.43	52.46	52.36	52.44
1159	NASDAQ	VMBS	Thu, Jul 3, 2014	52.39	52.46	52.34	52.43
1158	NASDAQ	VMBS	Wed, Jul 2, 2014	52.51	52.51	52.36	52.44
1157	NASDAQ	VMBS	Tue, Jul 1, 2014	52.57	52.57	52.46	52.50
1156	NASDAQ	VMBS	Mon, Jun 30, 2014	52.69	52.69	52.58	52.62
1155	NASDAQ	VMBS	Fri, Jun 27, 2014	52.65	52.70	52.61	52.62
1154	NASDAQ	VMBS	Thu, Jun 26, 2014	52.57	52.67	52.57	52.58
1153	NASDAQ	VMBS	Wed, Jun 25, 2014	52.65	52.65	52.56	52.61
1152	NASDAQ	VMBS	Tue, Jun 24, 2014	52.57	52.54	52.46	52.53
1151	NASDAQ	VMBS	Mon, Jun 23, 2014	52.57	52.57	52.50	52.51
1150	NASDAQ	VMBS	Fri, Jun 20, 2014	52.38	52.50	52.38	52.46
1149	NASDAQ	VMBS	Thu, Jun 19, 2014	52.55	52.55	52.38	52.41
1148	NASDAQ	VMBS	Wed, Jun 18, 2014	52.35	52.47	52.32	52.46
1147	NASDAQ	VMBS	Tue, Jun 17, 2014	52.31	52.39	52.26	52.29
1146	NASDAQ	VMBS	Mon, Jun 16, 2014	52.35	52.39	52.32	52.36
1145	NASDAQ	VMBS	Fri, Jun 13, 2014	52.25	52.38	52.25	52.35
1144	NASDAQ	VMBS	Thu, Jun 12, 2014	52.34	52.45	52.29	52.41
1143	NASDAQ	VMBS	Wed, Jun 11, 2014	52.36	52.37	52.27	52.32
1142	NASDAQ	VMBS	Tue, Jun 10, 2014	52.34	52.34	52.25	52.32
1141	NASDAQ	VMBS	Mon, Jun 9, 2014	52.40	52.40	52.28	52.36
1140	NASDAQ	VMBS	Fri, Jun 6, 2014	52.52	52.52	52.37	52.38
1139	NASDAQ	VMBS	Thu, Jun 5, 2014	52.28	52.43	52.28	52.41
1138	NASDAQ	VMBS	Wed, Jun 4, 2014	52.27	52.38	52.26	52.30
1137	NASDAQ	VMBS	Tue, Jun 3, 2014	52.43	52.43	52.28	52.28
1136	NASDAQ	VMBS	Mon, Jun 2, 2014	52.49	52.49	52.37	52.43
1135	NASDAQ	VMBS	Fri, May 30, 2014	52.57	52.58	52.49	52.55
1134	NASDAQ	VMBS	Thu, May 29, 2014	52.71	52.74	52.60	52.60
1133	NASDAQ	VMBS	Wed, May 28, 2014	52.53	52.72	52.53	52.68
1132	NASDAQ	VMBS	Tue, May 27, 2014	52.50	52.53	52.40	52.53
1131	NASDAQ	VMBS	Fri, May 23, 2014	52.52	52.52	52.43	52.44
1130	NASDAQ	VMBS	Thu, May 22, 2014	52.47	52.47	52.40	52.45
1129	NASDAQ	VMBS	Wed, May 21, 2014	52.43	52.46	52.38	52.43
1128	NASDAQ	VMBS	Tue, May 20, 2014	52.33	52.40	52.31	52.39
1127	NASDAQ	VMBS	Mon, May 19, 2014	52.41	52.42	52.32	52.32
1126	NASDAQ	VMBS	Fri, May 16, 2014	52.39	52.42	52.33	52.37
1125	NASDAQ	VMBS	Thu, May 15, 2014	52.34	52.53	52.34	52.43
1124	NASDAQ	VMBS	Wed, May 14, 2014	52.29	52.39	52.29	52.39
1123	NASDAQ	VMBS	Tue, May 13, 2014	52.16	52.25	52.17	52.25
1122	NASDAQ	VMBS	Mon, May 12, 2014	52.20	52.20	52.12	52.16
1121	NASDAQ	VMBS	Fri, May 9, 2014	52.28	52.28	52.19	52.25
1120	NASDAQ	VMBS	Thu, May 8, 2014	52.35	52.35	52.24	52.33
1119	NASDAQ	VMBS	Wed, May 7, 2014	52.21	52.31	52.15	52.28
1118	NASDAQ	VMBS	Tue, May 6, 2014	52.20	52.22	52.12	52.17
1117	NASDAQ	VMBS	Mon, May 5, 2014	52.20	52.20	52.05	52.13
1116	NASDAQ	VMBS	Fri, May 2, 2014	52.08	52.19	51.96	52.14
1115	NASDAQ	VMBS	Thu, May 1, 2014	51.96	52.14	51.96	52.11
1114	NASDAQ	VMBS	Wed, Apr 30, 2014	51.98	52.11	51.92	52.05
1113	NASDAQ	VMBS	Tue, Apr 29, 2014	51.91	51.95	51.88	51.92
1112	NASDAQ	VMBS	Mon, Apr 28, 2014	52.03	52.04	51.93	51.95
1111	NASDAQ	VMBS	Fri, Apr 25, 2014	52.02	52.05	51.97	51.99
1110	NASDAQ	VMBS	Thu, Apr 24, 2014	51.90	51.98	51.90	51.97
1109	NASDAQ	VMBS	Wed, Apr 23, 2014	51.90	51.94	51.85	51.87
1108	NASDAQ	VMBS	Tue, Apr 22, 2014	51.78	51.80	51.73	51.77
1107	NASDAQ	VMBS	Mon, Apr 21, 2014	51.72	51.83	51.72	51.75
1106	NASDAQ	VMBS	Thu, Apr 17, 2014	51.85	51.95	51.71	51.74
1105	NASDAQ	VMBS	Wed, Apr 16, 2014	51.90	51.97	51.88	51.94
1104	NASDAQ	VMBS	Tue, Apr 15, 2014	51.98	52.03	51.85	51.99
1103	NASDAQ	VMBS	Mon, Apr 14, 2014	51.99	52.00	51.93	51.93
1102	NASDAQ	VMBS	Fri, Apr 11, 2014	52.05	52.09	51.98	52.06
1101	NASDAQ	VMBS	Thu, Apr 10, 2014	51.92	52.07	51.92	51.98
1100	NASDAQ	VMBS	Wed, Apr 9, 2014	51.84	51.93	51.79	51.88
1099	NASDAQ	VMBS	Tue, Apr 8, 2014	51.87	51.91	51.80	51.89
1098	NASDAQ	VMBS	Mon, Apr 7, 2014	51.82	51.86	51.79	51.84
1097	NASDAQ	VMBS	Fri, Apr 4, 2014	51.71	51.76	51.62	51.71
1096	NASDAQ	VMBS	Thu, Apr 3, 2014	51.46	51.57	51.46	51.56
1095	NASDAQ	VMBS	Wed, Apr 2, 2014	51.48	51.57	51.48	51.51
1094	NASDAQ	VMBS	Tue, Apr 1, 2014	51.61	51.63	51.56	51.61
1093	NASDAQ	VMBS	Mon, Mar 31, 2014	51.65	51.72	51.59	51.72
1092	NASDAQ	VMBS	Fri, Mar 28, 2014	51.72	51.79	51.68	51.74
1091	NASDAQ	VMBS	Thu, Mar 27, 2014	51.73	51.86	51.73	51.76
1090	NASDAQ	VMBS	Wed, Mar 26, 2014	51.72	51.79	51.67	51.74
1089	NASDAQ	VMBS	Tue, Mar 25, 2014	51.61	51.72	51.59	51.68
1088	NASDAQ	VMBS	Mon, Mar 24, 2014	51.66	51.73	51.64	51.72
1087	NASDAQ	VMBS	Fri, Mar 21, 2014	51.62	51.73	51.61	51.67
1086	NASDAQ	VMBS	Thu, Mar 20, 2014	51.54	51.64	51.54	51.60
1085	NASDAQ	VMBS	Wed, Mar 19, 2014	51.89	51.90	51.61	51.72
1084	NASDAQ	VMBS	Tue, Mar 18, 2014	51.78	51.87	51.78	51.87
1083	NASDAQ	VMBS	Mon, Mar 17, 2014	51.88	51.89	51.81	51.84
1082	NASDAQ	VMBS	Fri, Mar 14, 2014	52.01	52.01	51.90	51.94
1081	NASDAQ	VMBS	Thu, Mar 13, 2014	51.68	51.98	51.68	51.98
1080	NASDAQ	VMBS	Wed, Mar 12, 2014	51.71	51.82	51.71	51.80
1079	NASDAQ	VMBS	Tue, Mar 11, 2014	51.66	51.73	51.62	51.73
1078	NASDAQ	VMBS	Mon, Mar 10, 2014	51.71	51.76	51.66	51.73
1077	NASDAQ	VMBS	Fri, Mar 7, 2014	51.61	51.71	51.61	51.65
1076	NASDAQ	VMBS	Thu, Mar 6, 2014	51.78	51.82	51.74	51.80
1075	NASDAQ	VMBS	Wed, Mar 5, 2014	51.80	51.87	51.80	51.86
1074	NASDAQ	VMBS	Tue, Mar 4, 2014	51.98	51.98	51.83	51.84
1073	NASDAQ	VMBS	Mon, Mar 3, 2014	51.99	52.01	51.92	52.01
1072	NASDAQ	VMBS	Fri, Feb 28, 2014	51.98	52.02	51.93	51.99
1071	NASDAQ	VMBS	Thu, Feb 27, 2014	51.93	52.03	51.93	52.00
1070	NASDAQ	VMBS	Wed, Feb 26, 2014	51.89	51.96	51.86	51.96
1069	NASDAQ	VMBS	Tue, Feb 25, 2014	51.77	51.89	51.84	51.87
1068	NASDAQ	VMBS	Mon, Feb 24, 2014	51.73	51.75	51.70	51.75
1067	NASDAQ	VMBS	Fri, Feb 21, 2014	51.65	51.76	51.65	51.74
1066	NASDAQ	VMBS	Thu, Feb 20, 2014	51.67	51.73	51.65	51.72
1065	NASDAQ	VMBS	Wed, Feb 19, 2014	51.85	51.92	51.75	51.77
1064	NASDAQ	VMBS	Tue, Feb 18, 2014	51.73	51.85	51.73	51.82
1063	NASDAQ	VMBS	Fri, Feb 14, 2014	51.83	51.83	51.73	51.75
1062	NASDAQ	VMBS	Thu, Feb 13, 2014	51.83	51.87	51.75	51.83
1061	NASDAQ	VMBS	Wed, Feb 12, 2014	51.81	51.81	51.67	51.71
1060	NASDAQ	VMBS	Tue, Feb 11, 2014	51.89	51.89	51.81	51.85
1059	NASDAQ	VMBS	Mon, Feb 10, 2014	51.98	52.01	51.94	51.99
1058	NASDAQ	VMBS	Fri, Feb 7, 2014	51.93	51.99	51.88	51.96
1057	NASDAQ	VMBS	Thu, Feb 6, 2014	51.82	51.86	51.79	51.85
1056	NASDAQ	VMBS	Wed, Feb 5, 2014	51.93	51.95	51.86	51.90
1055	NASDAQ	VMBS	Tue, Feb 4, 2014	51.97	51.99	51.89	51.95
1054	NASDAQ	VMBS	Mon, Feb 3, 2014	51.85	52.00	51.79	51.97
1053	NASDAQ	VMBS	Fri, Jan 31, 2014	51.87	51.91	51.82	51.90
1052	NASDAQ	VMBS	Thu, Jan 30, 2014	51.76	51.82	51.75	51.81
1051	NASDAQ	VMBS	Wed, Jan 29, 2014	51.71	51.88	51.71	51.82
1050	NASDAQ	VMBS	Tue, Jan 28, 2014	51.69	51.73	51.62	51.73
1049	NASDAQ	VMBS	Mon, Jan 27, 2014	51.69	51.78	51.62	51.63
1048	NASDAQ	VMBS	Fri, Jan 24, 2014	51.65	51.77	51.64	51.74
1047	NASDAQ	VMBS	Thu, Jan 23, 2014	51.52	51.68	51.52	51.61
1046	NASDAQ	VMBS	Wed, Jan 22, 2014	51.53	51.57	51.45	51.49
1045	NASDAQ	VMBS	Tue, Jan 21, 2014	51.54	51.62	51.51	51.59
1044	NASDAQ	VMBS	Fri, Jan 17, 2014	51.47	51.58	51.46	51.54
1043	NASDAQ	VMBS	Thu, Jan 16, 2014	51.44	51.51	51.44	51.50
1042	NASDAQ	VMBS	Wed, Jan 15, 2014	51.27	51.40	51.27	51.37
1041	NASDAQ	VMBS	Tue, Jan 14, 2014	51.51	51.51	51.38	51.40
1040	NASDAQ	VMBS	Mon, Jan 13, 2014	51.50	51.59	51.47	51.53
1039	NASDAQ	VMBS	Fri, Jan 10, 2014	51.27	51.45	51.27	51.42
1038	NASDAQ	VMBS	Thu, Jan 9, 2014	51.10	51.21	51.07	51.19
1037	NASDAQ	VMBS	Wed, Jan 8, 2014	51.16	51.17	51.10	51.12
1036	NASDAQ	VMBS	Tue, Jan 7, 2014	51.13	51.27	51.13	51.24
1035	NASDAQ	VMBS	Mon, Jan 6, 2014	51.13	51.22	51.09	51.12
1034	NASDAQ	VMBS	Fri, Jan 3, 2014	50.99	51.14	50.99	51.04
1033	NASDAQ	VMBS	Thu, Jan 2, 2014	51.10	51.16	51.02	51.02
1032	NASDAQ	VMBS	Tue, Dec 31, 2013	51.11	51.13	51.00	51.03
1031	NASDAQ	VMBS	Mon, Dec 30, 2013	51.01	51.16	51.01	51.14
1030	NASDAQ	VMBS	Fri, Dec 27, 2013	50.88	51.06	50.88	50.95
1029	NASDAQ	VMBS	Thu, Dec 26, 2013	51.05	51.05	50.89	50.94
1028	NASDAQ	VMBS	Tue, Dec 24, 2013	51.10	51.10	50.92	51.04
1027	NASDAQ	VMBS	Mon, Dec 23, 2013	51.13	51.26	51.13	51.26
1026	NASDAQ	VMBS	Fri, Dec 20, 2013	51.04	51.23	51.04	51.19
1025	NASDAQ	VMBS	Thu, Dec 19, 2013	50.97	51.12	50.97	51.04
1024	NASDAQ	VMBS	Wed, Dec 18, 2013	51.23	51.37	51.17	51.20
1023	NASDAQ	VMBS	Tue, Dec 17, 2013	51.31	51.33	51.25	51.31
1022	NASDAQ	VMBS	Mon, Dec 16, 2013	51.28	51.28	51.16	51.16
1021	NASDAQ	VMBS	Fri, Dec 13, 2013	51.15	51.25	51.11	51.14
1020	NASDAQ	VMBS	Thu, Dec 12, 2013	51.11	51.24	51.10	51.13
1019	NASDAQ	VMBS	Wed, Dec 11, 2013	51.25	51.32	51.23	51.23
1018	NASDAQ	VMBS	Tue, Dec 10, 2013	51.31	51.41	51.29	51.32
1017	NASDAQ	VMBS	Mon, Dec 9, 2013	51.23	51.34	51.23	51.33
1016	NASDAQ	VMBS	Fri, Dec 6, 2013	51.08	51.23	51.08	51.19
1015	NASDAQ	VMBS	Thu, Dec 5, 2013	51.02	51.14	51.02	51.10
1014	NASDAQ	VMBS	Wed, Dec 4, 2013	50.99	51.13	50.99	51.09
1013	NASDAQ	VMBS	Tue, Dec 3, 2013	51.24	51.30	51.20	51.21
1012	NASDAQ	VMBS	Mon, Dec 2, 2013	51.35	51.38	51.14	51.18
1011	NASDAQ	VMBS	Fri, Nov 29, 2013	51.26	51.40	51.26	51.35
1010	NASDAQ	VMBS	Wed, Nov 27, 2013	51.57	51.57	51.33	51.42
1009	NASDAQ	VMBS	Tue, Nov 26, 2013	51.58	51.62	51.53	51.55
1008	NASDAQ	VMBS	Mon, Nov 25, 2013	51.60	51.62	51.53	51.59
1007	NASDAQ	VMBS	Fri, Nov 22, 2013	51.48	51.63	51.48	51.58
1006	NASDAQ	VMBS	Thu, Nov 21, 2013	51.43	51.59	51.43	51.56
1005	NASDAQ	VMBS	Wed, Nov 20, 2013	51.66	51.80	51.55	51.55
1004	NASDAQ	VMBS	Tue, Nov 19, 2013	51.73	51.80	51.68	51.77
1003	NASDAQ	VMBS	Mon, Nov 18, 2013	51.66	51.82	51.66	51.82
1002	NASDAQ	VMBS	Fri, Nov 15, 2013	51.58	51.69	51.57	51.69
1001	NASDAQ	VMBS	Thu, Nov 14, 2013	51.48	51.64	51.48	51.60
1000	NASDAQ	VMBS	Wed, Nov 13, 2013	51.40	51.54	51.39	51.51
999	NASDAQ	VMBS	Tue, Nov 12, 2013	51.28	51.38	51.28	51.38
998	NASDAQ	VMBS	Mon, Nov 11, 2013	51.37	51.41	51.29	51.31
997	NASDAQ	VMBS	Fri, Nov 8, 2013	51.38	51.48	51.38	51.40
996	NASDAQ	VMBS	Thu, Nov 7, 2013	51.67	51.74	51.67	51.71
995	NASDAQ	VMBS	Wed, Nov 6, 2013	51.67	51.67	51.61	51.65
994	NASDAQ	VMBS	Tue, Nov 5, 2013	51.70	51.71	51.60	51.60
993	NASDAQ	VMBS	Mon, Nov 4, 2013	51.74	51.74	51.67	51.72
992	NASDAQ	VMBS	Fri, Nov 1, 2013	51.64	51.70	51.56	51.63
991	NASDAQ	VMBS	Thu, Oct 31, 2013	51.73	51.83	51.64	51.72
990	NASDAQ	VMBS	Wed, Oct 30, 2013	51.92	51.98	51.82	51.85
989	NASDAQ	VMBS	Tue, Oct 29, 2013	51.83	51.91	51.79	51.89
988	NASDAQ	VMBS	Mon, Oct 28, 2013	51.78	51.93	51.78	51.91
987	NASDAQ	VMBS	Fri, Oct 25, 2013	51.79	51.87	51.79	51.83
986	NASDAQ	VMBS	Thu, Oct 24, 2013	51.78	51.85	51.75	51.77
985	NASDAQ	VMBS	Wed, Oct 23, 2013	51.85	51.88	51.76	51.82
984	NASDAQ	VMBS	Tue, Oct 22, 2013	51.78	51.86	51.76	51.81
983	NASDAQ	VMBS	Mon, Oct 21, 2013	51.73	51.73	51.60	51.61
982	NASDAQ	VMBS	Fri, Oct 18, 2013	51.67	51.72	51.63	51.64
981	NASDAQ	VMBS	Thu, Oct 17, 2013	51.57	51.70	51.57	51.68
980	NASDAQ	VMBS	Wed, Oct 16, 2013	51.36	51.50	51.27	51.46
979	NASDAQ	VMBS	Tue, Oct 15, 2013	51.35	51.40	51.28	51.31
978	NASDAQ	VMBS	Mon, Oct 14, 2013	51.38	51.44	51.18	51.19
977	NASDAQ	VMBS	Fri, Oct 11, 2013	51.55	51.56	51.39	51.40
976	NASDAQ	VMBS	Thu, Oct 10, 2013	51.39	51.43	51.27	51.43
975	NASDAQ	VMBS	Wed, Oct 9, 2013	51.45	51.52	51.38	51.42
974	NASDAQ	VMBS	Tue, Oct 8, 2013	51.50	51.54	51.44	51.50
973	NASDAQ	VMBS	Mon, Oct 7, 2013	51.56	51.63	51.46	51.47
972	NASDAQ	VMBS	Fri, Oct 4, 2013	51.53	51.53	51.40	51.42
971	NASDAQ	VMBS	Thu, Oct 3, 2013	51.56	51.65	51.47	51.51
970	NASDAQ	VMBS	Wed, Oct 2, 2013	51.47	51.56	51.47	51.48
969	NASDAQ	VMBS	Tue, Oct 1, 2013	51.39	51.44	51.36	51.43
968	NASDAQ	VMBS	Mon, Sep 30, 2013	51.44	51.52	51.37	51.45
967	NASDAQ	VMBS	Fri, Sep 27, 2013	51.43	51.58	51.42	51.53
966	NASDAQ	VMBS	Thu, Sep 26, 2013	51.44	51.52	51.40	51.44
965	NASDAQ	VMBS	Wed, Sep 25, 2013	51.37	51.56	51.37	51.55
964	NASDAQ	VMBS	Tue, Sep 24, 2013	51.39	51.43	51.30	51.38
963	NASDAQ	VMBS	Mon, Sep 23, 2013	51.21	51.30	51.12	51.30
962	NASDAQ	VMBS	Fri, Sep 20, 2013	51.14	51.24	51.11	51.19
961	NASDAQ	VMBS	Thu, Sep 19, 2013	51.22	51.29	51.10	51.16
960	NASDAQ	VMBS	Wed, Sep 18, 2013	50.79	51.38	50.73	51.30
959	NASDAQ	VMBS	Tue, Sep 17, 2013	50.83	50.91	50.78	50.85
958	NASDAQ	VMBS	Mon, Sep 16, 2013	50.99	51.07	50.80	50.82
957	NASDAQ	VMBS	Fri, Sep 13, 2013	50.67	50.79	50.65	50.76
956	NASDAQ	VMBS	Thu, Sep 12, 2013	50.71	50.80	50.62	50.70
955	NASDAQ	VMBS	Wed, Sep 11, 2013	50.61	50.72	50.60	50.72
954	NASDAQ	VMBS	Tue, Sep 10, 2013	50.65	50.67	50.55	50.55
953	NASDAQ	VMBS	Mon, Sep 9, 2013	50.73	50.73	50.65	50.65
952	NASDAQ	VMBS	Fri, Sep 6, 2013	50.53	50.60	50.46	50.52
951	NASDAQ	VMBS	Thu, Sep 5, 2013	50.49	50.49	50.30	50.31
950	NASDAQ	VMBS	Wed, Sep 4, 2013	50.67	50.75	50.55	50.56
949	NASDAQ	VMBS	Tue, Sep 3, 2013	50.66	50.69	50.53	50.66
948	NASDAQ	VMBS	Fri, Aug 30, 2013	50.82	50.87	50.77	50.79
947	NASDAQ	VMBS	Thu, Aug 29, 2013	50.70	50.92	50.67	50.88
946	NASDAQ	VMBS	Wed, Aug 28, 2013	50.82	50.90	50.75	50.80
945	NASDAQ	VMBS	Tue, Aug 27, 2013	50.90	50.98	50.82	50.96
944	NASDAQ	VMBS	Mon, Aug 26, 2013	50.86	50.91	50.78	50.87
943	NASDAQ	VMBS	Fri, Aug 23, 2013	50.51	50.76	50.50	50.68
942	NASDAQ	VMBS	Thu, Aug 22, 2013	50.54	50.72	50.43	50.48
941	NASDAQ	VMBS	Wed, Aug 21, 2013	50.61	50.69	50.46	50.46
940	NASDAQ	VMBS	Tue, Aug 20, 2013	50.60	50.69	50.60	50.67
939	NASDAQ	VMBS	Mon, Aug 19, 2013	50.61	50.66	50.47	50.49
938	NASDAQ	VMBS	Fri, Aug 16, 2013	50.87	50.88	50.60	50.64
937	NASDAQ	VMBS	Thu, Aug 15, 2013	50.85	50.95	50.78	50.84
936	NASDAQ	VMBS	Wed, Aug 14, 2013	50.97	51.05	50.96	51.00
935	NASDAQ	VMBS	Tue, Aug 13, 2013	51.03	51.09	50.94	50.96
934	NASDAQ	VMBS	Mon, Aug 12, 2013	51.26	51.36	51.19	51.22
933	NASDAQ	VMBS	Fri, Aug 9, 2013	51.23	51.28	51.14	51.21
932	NASDAQ	VMBS	Thu, Aug 8, 2013	51.30	51.30	51.20	51.20
931	NASDAQ	VMBS	Wed, Aug 7, 2013	51.12	51.22	51.11	51.15
930	NASDAQ	VMBS	Tue, Aug 6, 2013	51.15	51.18	51.02	51.09
929	NASDAQ	VMBS	Mon, Aug 5, 2013	51.15	51.19	51.06	51.09
928	NASDAQ	VMBS	Fri, Aug 2, 2013	51.01	51.20	51.01	51.15
927	NASDAQ	VMBS	Thu, Aug 1, 2013	50.99	50.99	50.82	50.84
926	NASDAQ	VMBS	Wed, Jul 31, 2013	50.86	51.09	50.70	51.08
925	NASDAQ	VMBS	Tue, Jul 30, 2013	51.11	51.18	51.01	51.04
924	NASDAQ	VMBS	Mon, Jul 29, 2013	51.10	51.15	51.06	51.10
923	NASDAQ	VMBS	Fri, Jul 26, 2013	51.16	51.22	51.16	51.21
922	NASDAQ	VMBS	Thu, Jul 25, 2013	50.92	51.16	50.91	51.15
921	NASDAQ	VMBS	Wed, Jul 24, 2013	51.00	51.11	50.97	51.08
920	NASDAQ	VMBS	Tue, Jul 23, 2013	51.24	51.27	51.14	51.17
919	NASDAQ	VMBS	Mon, Jul 22, 2013	51.16	51.28	51.16	51.22
918	NASDAQ	VMBS	Fri, Jul 19, 2013	51.02	51.26	51.02	51.25
917	NASDAQ	VMBS	Thu, Jul 18, 2013	51.07	51.16	50.96	50.99
916	NASDAQ	VMBS	Wed, Jul 17, 2013	51.10	51.22	51.05	51.13
915	NASDAQ	VMBS	Tue, Jul 16, 2013	51.06	51.06	50.92	51.00
914	NASDAQ	VMBS	Mon, Jul 15, 2013	50.86	51.03	50.86	50.94
913	NASDAQ	VMBS	Fri, Jul 12, 2013	50.90	51.01	50.77	50.82
912	NASDAQ	VMBS	Thu, Jul 11, 2013	50.78	50.92	50.72	50.84
911	NASDAQ	VMBS	Wed, Jul 10, 2013	50.81	50.83	50.57	50.57
910	NASDAQ	VMBS	Tue, Jul 9, 2013	50.72	50.94	50.72	50.85
909	NASDAQ	VMBS	Mon, Jul 8, 2013	50.54	50.75	50.54	50.68
908	NASDAQ	VMBS	Fri, Jul 5, 2013	50.55	50.67	50.41	50.52
907	NASDAQ	VMBS	Wed, Jul 3, 2013	51.16	51.24	51.11	51.13
906	NASDAQ	VMBS	Tue, Jul 2, 2013	51.12	51.24	51.10	51.22
905	NASDAQ	VMBS	Mon, Jul 1, 2013	51.10	51.17	51.05	51.13
904	NASDAQ	VMBS	Fri, Jun 28, 2013	50.92	51.09	50.93	51.04
903	NASDAQ	VMBS	Thu, Jun 27, 2013	50.86	51.10	50.86	51.10
902	NASDAQ	VMBS	Wed, Jun 26, 2013	50.71	50.80	50.60	50.77
901	NASDAQ	VMBS	Tue, Jun 25, 2013	50.72	50.72	50.52	50.67
900	NASDAQ	VMBS	Mon, Jun 24, 2013	50.54	50.79	50.35	50.69
899	NASDAQ	VMBS	Fri, Jun 21, 2013	51.04	51.14	50.78	50.81
898	NASDAQ	VMBS	Thu, Jun 20, 2013	51.15	51.27	51.05	51.09
897	NASDAQ	VMBS	Wed, Jun 19, 2013	51.69	51.69	51.32	51.35
896	NASDAQ	VMBS	Tue, Jun 18, 2013	51.54	51.67	51.53	51.63
895	NASDAQ	VMBS	Mon, Jun 17, 2013	51.67	51.70	51.59	51.60
894	NASDAQ	VMBS	Fri, Jun 14, 2013	51.69	51.76	51.62	51.70
893	NASDAQ	VMBS	Thu, Jun 13, 2013	51.37	51.61	51.37	51.61
892	NASDAQ	VMBS	Wed, Jun 12, 2013	51.42	51.50	51.37	51.37
891	NASDAQ	VMBS	Tue, Jun 11, 2013	51.34	51.53	51.32	51.53
890	NASDAQ	VMBS	Mon, Jun 10, 2013	51.39	51.50	51.34	51.45
889	NASDAQ	VMBS	Fri, Jun 7, 2013	51.53	51.63	51.49	51.53
888	NASDAQ	VMBS	Thu, Jun 6, 2013	51.43	51.68	51.43	51.61
887	NASDAQ	VMBS	Wed, Jun 5, 2013	51.54	51.55	51.46	51.50
886	NASDAQ	VMBS	Tue, Jun 4, 2013	51.52	51.60	51.47	51.56
885	NASDAQ	VMBS	Mon, Jun 3, 2013	51.47	51.70	51.47	51.52
884	NASDAQ	VMBS	Fri, May 31, 2013	51.65	51.65	51.49	51.60
883	NASDAQ	VMBS	Thu, May 30, 2013	51.59	51.69	51.59	51.65
882	NASDAQ	VMBS	Wed, May 29, 2013	51.54	51.64	51.52	51.59
881	NASDAQ	VMBS	Tue, May 28, 2013	51.77	51.81	51.61	51.62
880	NASDAQ	VMBS	Fri, May 24, 2013	51.88	51.92	51.77	51.77
879	NASDAQ	VMBS	Thu, May 23, 2013	51.92	51.93	51.78	51.79
878	NASDAQ	VMBS	Wed, May 22, 2013	52.06	52.10	51.83	51.83
877	NASDAQ	VMBS	Tue, May 21, 2013	51.90	51.96	51.87	51.96
876	NASDAQ	VMBS	Mon, May 20, 2013	52.04	52.07	51.90	51.91
875	NASDAQ	VMBS	Fri, May 17, 2013	52.08	52.11	52.00	52.03
874	NASDAQ	VMBS	Thu, May 16, 2013	52.04	52.14	52.04	52.11
873	NASDAQ	VMBS	Wed, May 15, 2013	52.11	52.11	52.00	52.04
872	NASDAQ	VMBS	Tue, May 14, 2013	52.10	52.13	52.01	52.04
871	NASDAQ	VMBS	Mon, May 13, 2013	52.09	52.16	52.05	52.08
870	NASDAQ	VMBS	Fri, May 10, 2013	52.19	52.23	52.06	52.14
869	NASDAQ	VMBS	Thu, May 9, 2013	52.22	52.27	52.18	52.18
868	NASDAQ	VMBS	Wed, May 8, 2013	52.29	52.35	52.27	52.28
867	NASDAQ	VMBS	Tue, May 7, 2013	52.32	52.33	52.27	52.30
866	NASDAQ	VMBS	Mon, May 6, 2013	52.30	52.34	52.27	52.31
865	NASDAQ	VMBS	Fri, May 3, 2013	52.36	52.36	52.27	52.29
864	NASDAQ	VMBS	Thu, May 2, 2013	52.38	52.45	52.37	52.43
863	NASDAQ	VMBS	Wed, May 1, 2013	52.34	52.41	52.34	52.39
862	NASDAQ	VMBS	Tue, Apr 30, 2013	52.38	52.43	52.37	52.38
861	NASDAQ	VMBS	Mon, Apr 29, 2013	52.33	52.39	52.32	52.39
860	NASDAQ	VMBS	Fri, Apr 26, 2013	52.30	52.39	52.30	52.39
859	NASDAQ	VMBS	Thu, Apr 25, 2013	52.30	52.39	52.29	52.34
858	NASDAQ	VMBS	Wed, Apr 24, 2013	52.32	52.38	52.31	52.32
857	NASDAQ	VMBS	Tue, Apr 23, 2013	52.39	52.39	52.33	52.34
856	NASDAQ	VMBS	Mon, Apr 22, 2013	52.34	52.40	52.34	52.37
855	NASDAQ	VMBS	Fri, Apr 19, 2013	52.40	52.40	52.34	52.37
854	NASDAQ	VMBS	Thu, Apr 18, 2013	52.35	52.38	52.33	52.37
853	NASDAQ	VMBS	Wed, Apr 17, 2013	52.38	52.40	52.33	52.37
852	NASDAQ	VMBS	Tue, Apr 16, 2013	52.33	52.38	52.30	52.31
851	NASDAQ	VMBS	Mon, Apr 15, 2013	52.47	52.47	52.36	52.40
850	NASDAQ	VMBS	Fri, Apr 12, 2013	52.26	52.39	52.26	52.38
849	NASDAQ	VMBS	Thu, Apr 11, 2013	52.26	52.39	52.26	52.34
848	NASDAQ	VMBS	Wed, Apr 10, 2013	52.24	52.36	52.22	52.26
847	NASDAQ	VMBS	Tue, Apr 9, 2013	52.26	52.37	52.26	52.29
846	NASDAQ	VMBS	Mon, Apr 8, 2013	52.52	52.52	52.35	52.43
845	NASDAQ	VMBS	Fri, Apr 5, 2013	52.41	52.53	52.40	52.46
844	NASDAQ	VMBS	Thu, Apr 4, 2013	52.44	52.48	52.31	52.48
843	NASDAQ	VMBS	Wed, Apr 3, 2013	52.37	52.41	52.29	52.41
842	NASDAQ	VMBS	Tue, Apr 2, 2013	52.34	52.34	52.25	52.32
841	NASDAQ	VMBS	Mon, Apr 1, 2013	52.21	52.28	52.20	52.21
840	NASDAQ	VMBS	Thu, Mar 28, 2013	52.25	52.25	52.14	52.15
839	NASDAQ	VMBS	Wed, Mar 27, 2013	52.28	52.28	52.18	52.19
838	NASDAQ	VMBS	Tue, Mar 26, 2013	52.23	52.23	52.17	52.22
837	NASDAQ	VMBS	Mon, Mar 25, 2013	52.20	52.22	52.12	52.21
836	NASDAQ	VMBS	Fri, Mar 22, 2013	52.10	52.20	52.10	52.18
835	NASDAQ	VMBS	Thu, Mar 21, 2013	52.23	52.23	52.11	52.18
834	NASDAQ	VMBS	Wed, Mar 20, 2013	52.24	52.26	52.14	52.19
833	NASDAQ	VMBS	Tue, Mar 19, 2013	52.26	52.26	52.18	52.25
832	NASDAQ	VMBS	Mon, Mar 18, 2013	52.24	52.25	52.17	52.23
831	NASDAQ	VMBS	Fri, Mar 15, 2013	52.07	52.20	52.07	52.20
830	NASDAQ	VMBS	Thu, Mar 14, 2013	51.99	52.12	51.99	52.11
829	NASDAQ	VMBS	Wed, Mar 13, 2013	52.16	52.16	52.00	52.05
828	NASDAQ	VMBS	Tue, Mar 12, 2013	51.99	52.07	51.99	52.06
827	NASDAQ	VMBS	Mon, Mar 11, 2013	52.05	52.05	51.95	51.99
826	NASDAQ	VMBS	Fri, Mar 8, 2013	52.11	52.11	52.04	52.09
825	NASDAQ	VMBS	Thu, Mar 7, 2013	52.21	52.21	52.13	52.14
824	NASDAQ	VMBS	Wed, Mar 6, 2013	52.23	52.23	52.17	52.19
823	NASDAQ	VMBS	Tue, Mar 5, 2013	52.30	52.30	52.19	52.23
822	NASDAQ	VMBS	Mon, Mar 4, 2013	52.31	52.31	52.21	52.24
821	NASDAQ	VMBS	Fri, Mar 1, 2013	52.15	52.27	52.15	52.17
820	NASDAQ	VMBS	Thu, Feb 28, 2013	52.16	52.17	52.13	52.17
819	NASDAQ	VMBS	Wed, Feb 27, 2013	52.32	52.32	52.11	52.15
818	NASDAQ	VMBS	Tue, Feb 26, 2013	52.10	52.20	52.10	52.13
817	NASDAQ	VMBS	Mon, Feb 25, 2013	52.12	52.12	51.99	52.10
816	NASDAQ	VMBS	Fri, Feb 22, 2013	52.10	52.10	52.02	52.04
815	NASDAQ	VMBS	Thu, Feb 21, 2013	52.09	52.09	52.03	52.05
814	NASDAQ	VMBS	Wed, Feb 20, 2013	52.07	52.07	51.99	51.99
813	NASDAQ	VMBS	Tue, Feb 19, 2013	51.99	52.08	51.99	52.02
812	NASDAQ	VMBS	Fri, Feb 15, 2013	52.10	52.10	51.97	52.00
811	NASDAQ	VMBS	Thu, Feb 14, 2013	51.99	52.05	51.96	52.02
810	NASDAQ	VMBS	Wed, Feb 13, 2013	52.06	52.06	51.93	51.93
809	NASDAQ	VMBS	Tue, Feb 12, 2013	52.01	52.03	51.96	51.96
808	NASDAQ	VMBS	Mon, Feb 11, 2013	51.95	51.99	51.92	51.93
807	NASDAQ	VMBS	Fri, Feb 8, 2013	52.03	52.06	51.97	52.06
806	NASDAQ	VMBS	Thu, Feb 7, 2013	52.10	52.13	52.10	52.11
805	NASDAQ	VMBS	Wed, Feb 6, 2013	52.16	52.16	52.09	52.10
804	NASDAQ	VMBS	Tue, Feb 5, 2013	52.15	52.15	52.05	52.07
803	NASDAQ	VMBS	Mon, Feb 4, 2013	52.08	52.10	52.02	52.08
802	NASDAQ	VMBS	Fri, Feb 1, 2013	52.00	52.09	51.97	51.97
801	NASDAQ	VMBS	Thu, Jan 31, 2013	52.07	52.07	51.95	51.99
800	NASDAQ	VMBS	Wed, Jan 30, 2013	51.99	51.99	51.95	51.99
799	NASDAQ	VMBS	Tue, Jan 29, 2013	52.03	52.03	51.95	51.98
798	NASDAQ	VMBS	Mon, Jan 28, 2013	51.95	52.04	51.93	52.01
797	NASDAQ	VMBS	Fri, Jan 25, 2013	52.18	52.18	52.04	52.07
796	NASDAQ	VMBS	Wed, Jan 23, 2013	52.21	52.21	52.12	52.17
795	NASDAQ	VMBS	Tue, Jan 22, 2013	52.09	52.16	52.09	52.16
794	NASDAQ	VMBS	Fri, Jan 18, 2013	52.23	52.23	52.10	52.14
793	NASDAQ	VMBS	Thu, Jan 17, 2013	52.21	52.21	52.13	52.15
792	NASDAQ	VMBS	Wed, Jan 16, 2013	52.27	52.27	52.19	52.21
791	NASDAQ	VMBS	Tue, Jan 15, 2013	52.30	52.30	52.20	52.23
790	NASDAQ	VMBS	Mon, Jan 14, 2013	52.31	52.31	52.15	52.17
789	NASDAQ	VMBS	Fri, Jan 11, 2013	52.18	52.20	52.11	52.15
788	NASDAQ	VMBS	Thu, Jan 10, 2013	52.22	52.22	52.13	52.13
787	NASDAQ	VMBS	Wed, Jan 9, 2013	52.28	52.29	52.21	52.29
786	NASDAQ	VMBS	Tue, Jan 8, 2013	52.27	52.29	52.17	52.27
785	NASDAQ	VMBS	Mon, Jan 7, 2013	52.23	52.29	52.18	52.20
784	NASDAQ	VMBS	Fri, Jan 4, 2013	52.34	52.34	52.22	52.27
783	NASDAQ	VMBS	Thu, Jan 3, 2013	52.20	52.38	52.20	52.35
782	NASDAQ	VMBS	Wed, Jan 2, 2013	52.30	52.30	52.17	52.17
781	NASDAQ	VMBS	Mon, Dec 31, 2012	52.28	52.28	52.15	52.20
780	NASDAQ	VMBS	Fri, Dec 28, 2012	52.26	52.28	52.17	52.27
779	NASDAQ	VMBS	Thu, Dec 27, 2012	52.25	52.27	52.17	52.24
778	NASDAQ	VMBS	Wed, Dec 26, 2012	52.12	52.26	52.12	52.25
777	NASDAQ	VMBS	Mon, Dec 24, 2012	52.27	52.27	52.14	52.23
776	NASDAQ	VMBS	Fri, Dec 21, 2012	52.50	52.51	52.41	52.48
775	NASDAQ	VMBS	Thu, Dec 20, 2012	52.47	52.49	52.42	52.48
774	NASDAQ	VMBS	Wed, Dec 19, 2012	52.40	52.47	52.38	52.45
773	NASDAQ	VMBS	Tue, Dec 18, 2012	52.30	52.42	52.30	52.40
772	NASDAQ	VMBS	Mon, Dec 17, 2012	52.52	52.52	52.44	52.49
771	NASDAQ	VMBS	Fri, Dec 14, 2012	52.52	52.52	52.46	52.50
770	NASDAQ	VMBS	Thu, Dec 13, 2012	52.55	52.55	52.42	52.50
769	NASDAQ	VMBS	Wed, Dec 12, 2012	52.57	52.62	52.49	52.50
768	NASDAQ	VMBS	Tue, Dec 11, 2012	52.58	52.58	52.48	52.48
767	NASDAQ	VMBS	Mon, Dec 10, 2012	52.57	52.62	52.51	52.59
766	NASDAQ	VMBS	Fri, Dec 7, 2012	52.60	52.63	52.49	52.63
765	NASDAQ	VMBS	Thu, Dec 6, 2012	52.65	52.65	52.55	52.61
764	NASDAQ	VMBS	Wed, Dec 5, 2012	52.65	52.65	52.56	52.60
763	NASDAQ	VMBS	Tue, Dec 4, 2012	52.60	52.65	52.56	52.65
762	NASDAQ	VMBS	Mon, Dec 3, 2012	52.45	52.56	52.45	52.56
761	NASDAQ	VMBS	Fri, Nov 30, 2012	52.58	52.58	52.46	52.55
760	NASDAQ	VMBS	Thu, Nov 29, 2012	52.50	52.53	52.42	52.53
759	NASDAQ	VMBS	Wed, Nov 28, 2012	52.53	52.53	52.46	52.48
758	NASDAQ	VMBS	Tue, Nov 27, 2012	52.50	52.53	52.45	52.50
757	NASDAQ	VMBS	Mon, Nov 26, 2012	52.48	52.48	52.40	52.46
756	NASDAQ	VMBS	Fri, Nov 23, 2012	52.47	52.48	52.33	52.44
755	NASDAQ	VMBS	Wed, Nov 21, 2012	52.45	52.46	52.37	52.44
754	NASDAQ	VMBS	Tue, Nov 20, 2012	52.50	52.50	52.40	52.42
753	NASDAQ	VMBS	Mon, Nov 19, 2012	52.44	52.49	52.34	52.49
752	NASDAQ	VMBS	Fri, Nov 16, 2012	52.44	52.48	52.32	52.39
751	NASDAQ	VMBS	Thu, Nov 15, 2012	52.40	52.45	52.31	52.36
750	NASDAQ	VMBS	Wed, Nov 14, 2012	52.39	52.48	52.34	52.35
749	NASDAQ	VMBS	Tue, Nov 13, 2012	52.48	52.55	52.40	52.41
748	NASDAQ	VMBS	Mon, Nov 12, 2012	52.38	52.50	52.38	52.46
747	NASDAQ	VMBS	Fri, Nov 9, 2012	52.63	52.63	52.50	52.53
746	NASDAQ	VMBS	Thu, Nov 8, 2012	52.72	52.72	52.60	52.61
745	NASDAQ	VMBS	Wed, Nov 7, 2012	52.76	52.76	52.65	52.67
744	NASDAQ	VMBS	Tue, Nov 6, 2012	52.82	52.83	52.65	52.71
743	NASDAQ	VMBS	Mon, Nov 5, 2012	52.68	52.82	52.68	52.72
742	NASDAQ	VMBS	Fri, Nov 2, 2012	52.81	52.82	52.65	52.74
741	NASDAQ	VMBS	Thu, Nov 1, 2012	52.78	52.78	52.67	52.76
740	NASDAQ	VMBS	Wed, Oct 31, 2012	52.80	52.80	52.68	52.70
739	NASDAQ	VMBS	Fri, Oct 26, 2012	52.74	52.74	52.67	52.68
738	NASDAQ	VMBS	Thu, Oct 25, 2012	52.71	52.71	52.64	52.69
737	NASDAQ	VMBS	Wed, Oct 24, 2012	52.76	52.76	52.68	52.71
736	NASDAQ	VMBS	Tue, Oct 23, 2012	52.74	52.78	52.70	52.71
735	NASDAQ	VMBS	Mon, Oct 22, 2012	52.78	52.78	52.63	52.70
734	NASDAQ	VMBS	Fri, Oct 19, 2012	52.71	52.73	52.62	52.73
733	NASDAQ	VMBS	Thu, Oct 18, 2012	52.71	52.71	52.61	52.67
732	NASDAQ	VMBS	Wed, Oct 17, 2012	52.77	52.77	52.64	52.67
731	NASDAQ	VMBS	Tue, Oct 16, 2012	52.59	52.74	52.59	52.67
730	NASDAQ	VMBS	Mon, Oct 15, 2012	52.88	52.88	52.65	52.66
729	NASDAQ	VMBS	Fri, Oct 12, 2012	52.79	52.80	52.66	52.73
728	NASDAQ	VMBS	Thu, Oct 11, 2012	52.76	52.76	52.66	52.70
727	NASDAQ	VMBS	Wed, Oct 10, 2012	52.75	52.75	52.61	52.74
726	NASDAQ	VMBS	Tue, Oct 9, 2012	52.78	52.79	52.67	52.69
725	NASDAQ	VMBS	Mon, Oct 8, 2012	52.85	52.85	52.75	52.75
724	NASDAQ	VMBS	Fri, Oct 5, 2012	52.84	52.84	52.76	52.80
723	NASDAQ	VMBS	Thu, Oct 4, 2012	52.91	52.91	52.78	52.84
722	NASDAQ	VMBS	Wed, Oct 3, 2012	52.88	52.92	52.70	52.91
721	NASDAQ	VMBS	Tue, Oct 2, 2012	52.67	52.79	52.67	52.79
720	NASDAQ	VMBS	Mon, Oct 1, 2012	52.75	52.81	52.65	52.72
719	NASDAQ	VMBS	Fri, Sep 28, 2012	52.90	52.90	52.80	52.87
718	NASDAQ	VMBS	Thu, Sep 27, 2012	52.95	52.95	52.85	52.90
717	NASDAQ	VMBS	Wed, Sep 26, 2012	52.96	53.00	52.92	52.96
716	NASDAQ	VMBS	Tue, Sep 25, 2012	53.00	53.00	52.85	52.91
715	NASDAQ	VMBS	Mon, Sep 24, 2012	52.99	52.99	52.85	52.85
714	NASDAQ	VMBS	Fri, Sep 21, 2012	52.85	52.88	52.70	52.84
713	NASDAQ	VMBS	Thu, Sep 20, 2012	52.69	52.84	52.69	52.74
712	NASDAQ	VMBS	Wed, Sep 19, 2012	52.78	52.85	52.77	52.78
711	NASDAQ	VMBS	Tue, Sep 18, 2012	52.86	52.86	52.78	52.78
710	NASDAQ	VMBS	Mon, Sep 17, 2012	52.87	52.87	52.80	52.83
709	NASDAQ	VMBS	Fri, Sep 14, 2012	52.92	52.92	52.81	52.84
708	NASDAQ	VMBS	Thu, Sep 13, 2012	52.67	52.81	52.62	52.81
707	NASDAQ	VMBS	Wed, Sep 12, 2012	52.65	52.65	52.59	52.65
706	NASDAQ	VMBS	Tue, Sep 11, 2012	52.77	52.77	52.65	52.70
705	NASDAQ	VMBS	Mon, Sep 10, 2012	52.78	52.79	52.72	52.75
704	NASDAQ	VMBS	Fri, Sep 7, 2012	52.80	52.81	52.71	52.76
703	NASDAQ	VMBS	Thu, Sep 6, 2012	52.79	52.79	52.69	52.78
702	NASDAQ	VMBS	Wed, Sep 5, 2012	52.84	52.84	52.72	52.79
701	NASDAQ	VMBS	Tue, Sep 4, 2012	52.76	52.81	52.70	52.74
700	NASDAQ	VMBS	Fri, Aug 31, 2012	52.69	52.81	52.67	52.81
699	NASDAQ	VMBS	Thu, Aug 30, 2012	52.71	52.71	52.55	52.68
698	NASDAQ	VMBS	Wed, Aug 29, 2012	52.73	52.73	52.56	52.65
697	NASDAQ	VMBS	Tue, Aug 28, 2012	52.60	52.73	52.60	52.73
696	NASDAQ	VMBS	Mon, Aug 27, 2012	52.67	52.68	52.60	52.68
695	NASDAQ	VMBS	Fri, Aug 24, 2012	52.68	52.70	52.51	52.65
694	NASDAQ	VMBS	Thu, Aug 23, 2012	52.47	52.62	52.47	52.60
693	NASDAQ	VMBS	Wed, Aug 22, 2012	52.57	52.57	52.47	52.54
692	NASDAQ	VMBS	Tue, Aug 21, 2012	52.49	52.62	52.36	52.50
691	NASDAQ	VMBS	Mon, Aug 20, 2012	52.49	52.55	52.42	52.42
690	NASDAQ	VMBS	Fri, Aug 17, 2012	52.38	52.52	52.38	52.42
689	NASDAQ	VMBS	Thu, Aug 16, 2012	52.53	52.56	52.39	52.41
688	NASDAQ	VMBS	Wed, Aug 15, 2012	52.44	52.50	52.40	52.47
687	NASDAQ	VMBS	Tue, Aug 14, 2012	52.57	52.57	52.45	52.51
686	NASDAQ	VMBS	Mon, Aug 13, 2012	52.55	52.61	52.46	52.58
685	NASDAQ	VMBS	Fri, Aug 10, 2012	52.63	52.63	52.46	52.46
684	NASDAQ	VMBS	Thu, Aug 9, 2012	52.56	52.62	52.51	52.62
683	NASDAQ	VMBS	Wed, Aug 8, 2012	52.61	52.62	52.51	52.59
682	NASDAQ	VMBS	Tue, Aug 7, 2012	52.61	52.61	52.54	52.59
681	NASDAQ	VMBS	Mon, Aug 6, 2012	52.63	52.63	52.48	52.59
680	NASDAQ	VMBS	Fri, Aug 3, 2012	52.63	52.64	52.53	52.61
679	NASDAQ	VMBS	Thu, Aug 2, 2012	52.71	52.71	52.49	52.50
678	NASDAQ	VMBS	Wed, Aug 1, 2012	52.67	52.67	52.54	52.63
677	NASDAQ	VMBS	Tue, Jul 31, 2012	52.64	52.64	52.59	52.61
676	NASDAQ	VMBS	Mon, Jul 30, 2012	52.63	52.65	52.58	52.65
675	NASDAQ	VMBS	Fri, Jul 27, 2012	52.64	52.69	52.59	52.67
674	NASDAQ	VMBS	Thu, Jul 26, 2012	52.70	52.75	52.64	52.68
673	NASDAQ	VMBS	Wed, Jul 25, 2012	52.73	52.73	52.63	52.67
672	NASDAQ	VMBS	Tue, Jul 24, 2012	52.67	52.68	52.63	52.67
671	NASDAQ	VMBS	Mon, Jul 23, 2012	52.67	52.70	52.64	52.66
670	NASDAQ	VMBS	Fri, Jul 20, 2012	52.66	52.66	52.61	52.66
669	NASDAQ	VMBS	Thu, Jul 19, 2012	52.68	52.68	52.60	52.62
668	NASDAQ	VMBS	Wed, Jul 18, 2012	52.74	52.74	52.52	52.56
667	NASDAQ	VMBS	Tue, Jul 17, 2012	52.70	52.70	52.50	52.54
666	NASDAQ	VMBS	Mon, Jul 16, 2012	52.85	52.85	52.49	52.60
665	NASDAQ	VMBS	Fri, Jul 13, 2012	52.70	52.70	52.51	52.53
664	NASDAQ	VMBS	Thu, Jul 12, 2012	52.85	52.85	52.50	52.55
663	NASDAQ	VMBS	Wed, Jul 11, 2012	52.49	52.60	52.47	52.50
662	NASDAQ	VMBS	Tue, Jul 10, 2012	52.64	52.64	52.49	52.56
661	NASDAQ	VMBS	Mon, Jul 9, 2012	52.55	52.59	52.53	52.57
660	NASDAQ	VMBS	Fri, Jul 6, 2012	51.83	52.55	51.83	52.52
659	NASDAQ	VMBS	Thu, Jul 5, 2012	52.52	52.52	52.36	52.39
658	NASDAQ	VMBS	Tue, Jul 3, 2012	52.46	52.49	52.35	52.49
657	NASDAQ	VMBS	Mon, Jul 2, 2012	52.47	52.47	52.34	52.38
656	NASDAQ	VMBS	Fri, Jun 29, 2012	52.47	52.47	52.30	52.34
655	NASDAQ	VMBS	Thu, Jun 28, 2012	52.44	52.45	52.38	52.42
654	NASDAQ	VMBS	Wed, Jun 27, 2012	52.38	52.43	52.37	52.40
653	NASDAQ	VMBS	Tue, Jun 26, 2012	52.32	52.40	52.32	52.34
652	NASDAQ	VMBS	Mon, Jun 25, 2012	52.41	52.43	52.37	52.37
651	NASDAQ	VMBS	Fri, Jun 22, 2012	52.46	52.46	52.37	52.38
650	NASDAQ	VMBS	Thu, Jun 21, 2012	52.40	52.41	52.32	52.36
649	NASDAQ	VMBS	Wed, Jun 20, 2012	51.81	52.42	51.81	52.34
648	NASDAQ	VMBS	Tue, Jun 19, 2012	52.32	52.40	52.28	52.37
647	NASDAQ	VMBS	Mon, Jun 18, 2012	52.44	52.44	52.35	52.37
646	NASDAQ	VMBS	Fri, Jun 15, 2012	52.37	52.39	52.37	52.37
645	NASDAQ	VMBS	Thu, Jun 14, 2012	52.39	52.39	52.32	52.37
644	NASDAQ	VMBS	Wed, Jun 13, 2012	52.35	52.38	52.31	52.35
643	NASDAQ	VMBS	Tue, Jun 12, 2012	52.24	52.30	52.20	52.28
642	NASDAQ	VMBS	Mon, Jun 11, 2012	52.23	52.29	52.19	52.27
641	NASDAQ	VMBS	Fri, Jun 8, 2012	52.30	52.32	52.26	52.31
640	NASDAQ	VMBS	Thu, Jun 7, 2012	52.17	52.29	52.17	52.27
639	NASDAQ	VMBS	Wed, Jun 6, 2012	52.27	52.27	52.13	52.19
638	NASDAQ	VMBS	Tue, Jun 5, 2012	52.27	52.27	52.20	52.23
637	NASDAQ	VMBS	Mon, Jun 4, 2012	52.94	52.94	52.23	52.23
636	NASDAQ	VMBS	Fri, Jun 1, 2012	52.53	52.53	52.23	52.27
635	NASDAQ	VMBS	Thu, May 31, 2012	52.30	52.30	52.21	52.22
634	NASDAQ	VMBS	Wed, May 30, 2012	52.19	52.32	52.19	52.32
633	NASDAQ	VMBS	Tue, May 29, 2012	52.28	52.28	52.20	52.21
632	NASDAQ	VMBS	Fri, May 25, 2012	52.29	52.32	52.23	52.30
631	NASDAQ	VMBS	Thu, May 24, 2012	52.29	52.29	52.23	52.26
630	NASDAQ	VMBS	Wed, May 23, 2012	52.35	52.35	52.25	52.28
629	NASDAQ	VMBS	Tue, May 22, 2012	52.31	52.31	52.22	52.25
628	NASDAQ	VMBS	Mon, May 21, 2012	52.39	52.39	52.24	52.26
627	NASDAQ	VMBS	Fri, May 18, 2012	52.36	52.44	52.27	52.30
626	NASDAQ	VMBS	Thu, May 17, 2012	52.34	52.35	52.26	52.34
625	NASDAQ	VMBS	Wed, May 16, 2012	52.31	52.34	52.25	52.33
624	NASDAQ	VMBS	Tue, May 15, 2012	52.30	52.30	52.24	52.24
623	NASDAQ	VMBS	Mon, May 14, 2012	52.28	52.28	52.24	52.27
622	NASDAQ	VMBS	Fri, May 11, 2012	52.28	52.28	52.23	52.27
621	NASDAQ	VMBS	Thu, May 10, 2012	52.30	52.30	52.21	52.21
620	NASDAQ	VMBS	Wed, May 9, 2012	52.29	52.31	52.21	52.29
619	NASDAQ	VMBS	Tue, May 8, 2012	52.27	52.41	52.27	52.35
618	NASDAQ	VMBS	Mon, May 7, 2012	52.32	52.34	52.28	52.34
617	NASDAQ	VMBS	Fri, May 4, 2012	52.31	52.31	52.28	52.29
616	NASDAQ	VMBS	Thu, May 3, 2012	52.30	52.31	52.21	52.26
615	NASDAQ	VMBS	Wed, May 2, 2012	52.29	52.29	52.19	52.23
614	NASDAQ	VMBS	Tue, May 1, 2012	52.33	52.33	52.14	52.24
613	NASDAQ	VMBS	Mon, Apr 30, 2012	52.20	52.21	52.10	52.14
612	NASDAQ	VMBS	Fri, Apr 27, 2012	52.23	52.30	52.20	52.24
611	NASDAQ	VMBS	Thu, Apr 26, 2012	52.32	52.32	52.15	52.20
610	NASDAQ	VMBS	Wed, Apr 25, 2012	52.21	52.24	52.19	52.23
609	NASDAQ	VMBS	Tue, Apr 24, 2012	52.25	52.25	52.20	52.21
608	NASDAQ	VMBS	Mon, Apr 23, 2012	52.21	52.26	52.21	52.24
607	NASDAQ	VMBS	Fri, Apr 20, 2012	52.26	52.26	52.19	52.21
606	NASDAQ	VMBS	Thu, Apr 19, 2012	52.24	52.27	52.19	52.25
605	NASDAQ	VMBS	Wed, Apr 18, 2012	52.24	52.26	52.17	52.18
604	NASDAQ	VMBS	Tue, Apr 17, 2012	52.30	52.30	52.12	52.20
603	NASDAQ	VMBS	Mon, Apr 16, 2012	52.29	52.32	52.22	52.22
602	NASDAQ	VMBS	Fri, Apr 13, 2012	52.20	52.29	52.19	52.22
601	NASDAQ	VMBS	Thu, Apr 12, 2012	52.23	52.23	52.13	52.16
600	NASDAQ	VMBS	Wed, Apr 11, 2012	52.10	52.18	52.08	52.16
599	NASDAQ	VMBS	Tue, Apr 10, 2012	52.17	52.27	52.17	52.20
598	NASDAQ	VMBS	Mon, Apr 9, 2012	52.19	52.20	52.15	52.18
597	NASDAQ	VMBS	Thu, Apr 5, 2012	52.00	52.03	51.92	51.99
596	NASDAQ	VMBS	Wed, Apr 4, 2012	51.96	51.96	51.84	51.90
595	NASDAQ	VMBS	Tue, Apr 3, 2012	52.05	52.05	51.80	51.80
594	NASDAQ	VMBS	Mon, Apr 2, 2012	52.19	52.19	51.85	51.89
593	NASDAQ	VMBS	Fri, Mar 30, 2012	52.09	52.09	51.87	51.87
592	NASDAQ	VMBS	Thu, Mar 29, 2012	51.97	52.06	51.97	52.05
591	NASDAQ	VMBS	Wed, Mar 28, 2012	52.05	52.05	51.97	51.98
590	NASDAQ	VMBS	Tue, Mar 27, 2012	52.09	52.09	52.00	52.04
589	NASDAQ	VMBS	Mon, Mar 26, 2012	51.96	52.01	51.95	52.01
588	NASDAQ	VMBS	Fri, Mar 23, 2012	51.98	52.01	51.92	51.99
587	NASDAQ	VMBS	Thu, Mar 22, 2012	52.00	52.03	51.95	51.95
586	NASDAQ	VMBS	Wed, Mar 21, 2012	51.96	52.00	51.84	51.90
585	NASDAQ	VMBS	Tue, Mar 20, 2012	51.75	51.90	51.75	51.85
584	NASDAQ	VMBS	Mon, Mar 19, 2012	51.94	51.95	51.80	51.81
583	NASDAQ	VMBS	Fri, Mar 16, 2012	51.89	51.97	51.84	51.95
582	NASDAQ	VMBS	Thu, Mar 15, 2012	51.90	51.92	51.79	51.91
581	NASDAQ	VMBS	Wed, Mar 14, 2012	51.97	51.97	51.82	51.82
580	NASDAQ	VMBS	Tue, Mar 13, 2012	52.01	52.01	51.91	51.96
579	NASDAQ	VMBS	Mon, Mar 12, 2012	52.04	52.07	51.95	52.01
578	NASDAQ	VMBS	Fri, Mar 9, 2012	51.95	51.98	51.89	51.97
577	NASDAQ	VMBS	Thu, Mar 8, 2012	51.94	52.02	51.94	52.01
576	NASDAQ	VMBS	Wed, Mar 7, 2012	51.98	52.00	51.89	51.99
575	NASDAQ	VMBS	Tue, Mar 6, 2012	51.99	52.00	51.91	51.98
574	NASDAQ	VMBS	Mon, Mar 5, 2012	52.00	52.00	51.91	51.96
573	NASDAQ	VMBS	Fri, Mar 2, 2012	51.99	52.02	51.95	51.99
572	NASDAQ	VMBS	Thu, Mar 1, 2012	51.95	51.97	51.90	51.97
571	NASDAQ	VMBS	Wed, Feb 29, 2012	52.05	52.05	51.87	51.90
570	NASDAQ	VMBS	Tue, Feb 28, 2012	52.11	52.14	52.06	52.08
569	NASDAQ	VMBS	Mon, Feb 27, 2012	52.00	52.14	52.00	52.09
568	NASDAQ	VMBS	Fri, Feb 24, 2012	52.00	52.11	52.00	52.04
567	NASDAQ	VMBS	Thu, Feb 23, 2012	52.09	52.21	52.00	52.05
566	NASDAQ	VMBS	Wed, Feb 22, 2012	51.96	52.18	51.96	51.86
565	NASDAQ	VMBS	Tue, Feb 21, 2012	52.04	52.06	51.99	51.80
564	NASDAQ	VMBS	Fri, Feb 17, 2012	52.00	52.06	51.99	52.04
563	NASDAQ	VMBS	Thu, Feb 16, 2012	52.13	52.13	52.00	52.06
562	NASDAQ	VMBS	Wed, Feb 15, 2012	52.09	52.23	52.06	52.09
561	NASDAQ	VMBS	Tue, Feb 14, 2012	52.05	52.10	52.01	52.06
560	NASDAQ	VMBS	Mon, Feb 13, 2012	52.01	52.05	51.98	52.00
559	NASDAQ	VMBS	Fri, Feb 10, 2012	51.91	52.07	51.91	52.01
558	NASDAQ	VMBS	Thu, Feb 9, 2012	52.09	52.09	51.93	51.98
557	NASDAQ	VMBS	Wed, Feb 8, 2012	52.09	52.10	52.01	52.06
556	NASDAQ	VMBS	Tue, Feb 7, 2012	52.11	52.12	52.03	51.93
555	NASDAQ	VMBS	Mon, Feb 6, 2012	51.91	51.96	51.91	51.96
554	NASDAQ	VMBS	Fri, Feb 3, 2012	52.15	52.15	52.05	51.97
553	NASDAQ	VMBS	Thu, Feb 2, 2012	51.88	52.10	51.88	51.94
552	NASDAQ	VMBS	Wed, Feb 1, 2012	52.01	52.02	51.85	51.92
551	NASDAQ	VMBS	Tue, Jan 31, 2012	51.83	51.85	51.82	51.83
550	NASDAQ	VMBS	Mon, Jan 30, 2012	52.15	52.15	52.01	51.86
549	NASDAQ	VMBS	Fri, Jan 27, 2012	52.15	52.16	52.04	51.84
548	NASDAQ	VMBS	Thu, Jan 26, 2012	52.15	52.16	52.11	51.87
547	NASDAQ	VMBS	Wed, Jan 25, 2012	51.70	51.81	51.70	51.76
546	NASDAQ	VMBS	Tue, Jan 24, 2012	52.02	52.07	51.95	51.72
545	NASDAQ	VMBS	Mon, Jan 23, 2012	51.72	51.74	51.70	51.73
544	NASDAQ	VMBS	Fri, Jan 20, 2012	51.75	51.76	51.71	51.73
543	NASDAQ	VMBS	Thu, Jan 19, 2012	51.80	51.83	51.80	51.83
542	NASDAQ	VMBS	Wed, Jan 18, 2012	52.11	52.16	52.05	51.82
541	NASDAQ	VMBS	Tue, Jan 17, 2012	52.18	52.18	52.06	51.85
540	NASDAQ	VMBS	Fri, Jan 13, 2012	52.14	52.16	52.10	51.90
539	NASDAQ	VMBS	Thu, Jan 12, 2012	51.86	51.88	51.86	51.88
538	NASDAQ	VMBS	Wed, Jan 11, 2012	52.05	52.09	51.97	51.85
537	NASDAQ	VMBS	Tue, Jan 10, 2012	51.87	51.90	51.87	51.87
536	NASDAQ	VMBS	Mon, Jan 9, 2012	51.84	51.91	51.84	51.88
535	NASDAQ	VMBS	Fri, Jan 6, 2012	51.96	51.99	51.88	51.82
534	NASDAQ	VMBS	Thu, Jan 5, 2012	51.80	51.81	51.76	51.77
533	NASDAQ	VMBS	Wed, Jan 4, 2012	52.80	52.82	52.78	52.80
532	NASDAQ	VMBS	Tue, Jan 3, 2012	51.79	51.79	51.76	51.77
531	NASDAQ	VMBS	Fri, Dec 30, 2011	51.72	51.73	51.70	51.71
530	NASDAQ	VMBS	Thu, Dec 29, 2011	51.62	51.66	51.62	51.65
529	NASDAQ	VMBS	Wed, Dec 28, 2011	51.71	51.79	51.53	51.59
528	NASDAQ	VMBS	Tue, Dec 27, 2011	51.49	51.51	51.49	51.49
527	NASDAQ	VMBS	Fri, Dec 23, 2011	51.87	51.87	51.71	51.49
526	NASDAQ	VMBS	Thu, Dec 22, 2011	51.86	51.87	51.82	51.83
525	NASDAQ	VMBS	Wed, Dec 21, 2011	52.18	52.18	52.08	51.86
524	NASDAQ	VMBS	Tue, Dec 20, 2011	51.87	51.90	51.87	51.88
523	NASDAQ	VMBS	Mon, Dec 19, 2011	52.01	52.22	52.01	51.88
522	NASDAQ	VMBS	Fri, Dec 16, 2011	51.91	51.92	51.88	51.89
521	NASDAQ	VMBS	Thu, Dec 15, 2011	51.93	51.94	51.91	51.91
520	NASDAQ	VMBS	Wed, Dec 14, 2011	52.23	52.25	52.18	51.93
519	NASDAQ	VMBS	Tue, Dec 13, 2011	52.13	52.23	52.07	51.93
518	NASDAQ	VMBS	Mon, Dec 12, 2011	52.16	52.16	52.01	51.87
517	NASDAQ	VMBS	Fri, Dec 9, 2011	52.15	52.15	52.07	51.83
516	NASDAQ	VMBS	Thu, Dec 8, 2011	52.13	54.73	52.07	52.04
515	NASDAQ	VMBS	Wed, Dec 7, 2011	51.87	51.96	51.87	51.93
514	NASDAQ	VMBS	Tue, Dec 6, 2011	51.92	51.93	51.80	51.84
513	NASDAQ	VMBS	Mon, Dec 5, 2011	51.84	51.87	51.73	51.82
512	NASDAQ	VMBS	Fri, Dec 2, 2011	51.71	51.77	51.71	51.76
511	NASDAQ	VMBS	Thu, Dec 1, 2011	51.73	51.77	51.72	51.73
510	NASDAQ	VMBS	Wed, Nov 30, 2011	51.65	51.69	51.63	51.68
509	NASDAQ	VMBS	Tue, Nov 29, 2011	51.80	51.92	51.80	51.72
508	NASDAQ	VMBS	Mon, Nov 28, 2011	51.59	51.68	51.59	51.67
507	NASDAQ	VMBS	Fri, Nov 25, 2011	51.64	51.64	51.61	51.62
506	NASDAQ	VMBS	Wed, Nov 23, 2011	51.68	51.86	51.68	51.64
505	NASDAQ	VMBS	Tue, Nov 22, 2011	51.64	51.65	51.57	51.60
504	NASDAQ	VMBS	Mon, Nov 21, 2011	51.97	51.97	51.74	51.61
503	NASDAQ	VMBS	Fri, Nov 18, 2011	51.86	51.86	51.78	51.61
502	NASDAQ	VMBS	Thu, Nov 17, 2011	51.99	52.00	51.81	51.63
501	NASDAQ	VMBS	Wed, Nov 16, 2011	51.64	51.67	51.63	51.64
500	NASDAQ	VMBS	Tue, Nov 15, 2011	51.83	51.85	51.63	51.63
499	NASDAQ	VMBS	Mon, Nov 14, 2011	51.64	51.65	51.53	51.54
498	NASDAQ	VMBS	Fri, Nov 11, 2011	51.65	51.65	51.65	51.65
497	NASDAQ	VMBS	Thu, Nov 10, 2011	51.72	51.72	51.68	51.68
496	NASDAQ	VMBS	Wed, Nov 9, 2011	51.74	51.76	51.72	51.73
495	NASDAQ	VMBS	Tue, Nov 8, 2011	51.82	51.84	51.79	51.79
494	NASDAQ	VMBS	Mon, Nov 7, 2011	51.81	51.85	51.80	51.82
493	NASDAQ	VMBS	Fri, Nov 4, 2011	51.81	51.85	51.81	51.83
492	NASDAQ	VMBS	Thu, Nov 3, 2011	51.81	51.84	51.78	51.78
491	NASDAQ	VMBS	Wed, Nov 2, 2011	51.94	52.00	51.93	51.86
490	NASDAQ	VMBS	Tue, Nov 1, 2011	51.84	51.88	51.83	51.87
489	NASDAQ	VMBS	Mon, Oct 31, 2011	51.64	51.68	51.64	51.68
488	NASDAQ	VMBS	Fri, Oct 28, 2011	51.61	51.67	51.60	51.64
487	NASDAQ	VMBS	Thu, Oct 27, 2011	51.57	51.59	51.54	51.57
486	NASDAQ	VMBS	Wed, Oct 26, 2011	51.57	51.61	51.56	51.59
485	NASDAQ	VMBS	Tue, Oct 25, 2011	51.50	51.57	51.48	51.56
484	NASDAQ	VMBS	Mon, Oct 24, 2011	51.48	51.51	51.45	51.47
483	NASDAQ	VMBS	Fri, Oct 21, 2011	51.95	51.95	51.66	51.54
482	NASDAQ	VMBS	Thu, Oct 20, 2011	51.95	52.06	51.70	51.53
481	NASDAQ	VMBS	Wed, Oct 19, 2011	51.50	51.55	51.49	51.53
480	NASDAQ	VMBS	Tue, Oct 18, 2011	51.55	51.57	51.53	51.55
479	NASDAQ	VMBS	Mon, Oct 17, 2011	51.50	51.55	51.50	51.54
478	NASDAQ	VMBS	Fri, Oct 14, 2011	51.77	51.78	51.71	51.51
477	NASDAQ	VMBS	Thu, Oct 13, 2011	51.95	51.95	51.58	51.60
476	NASDAQ	VMBS	Wed, Oct 12, 2011	51.89	51.89	51.64	51.62
475	NASDAQ	VMBS	Tue, Oct 11, 2011	51.56	51.64	51.56	51.64
474	NASDAQ	VMBS	Mon, Oct 10, 2011	52.07	52.07	51.40	51.62
473	NASDAQ	VMBS	Fri, Oct 7, 2011	51.64	51.67	51.61	51.61
472	NASDAQ	VMBS	Thu, Oct 6, 2011	51.80	51.81	51.68	51.69
471	NASDAQ	VMBS	Wed, Oct 5, 2011	52.16	52.16	51.74	51.82
470	NASDAQ	VMBS	Tue, Oct 4, 2011	51.92	51.93	51.87	51.88
469	NASDAQ	VMBS	Mon, Oct 3, 2011	51.70	52.05	51.70	51.92
468	NASDAQ	VMBS	Fri, Sep 30, 2011	51.80	51.91	51.65	51.72
467	NASDAQ	VMBS	Thu, Sep 29, 2011	51.76	51.79	51.74	51.74
466	NASDAQ	VMBS	Wed, Sep 28, 2011	51.79	51.80	51.74	51.78
465	NASDAQ	VMBS	Tue, Sep 27, 2011	51.93	52.04	51.91	51.77
464	NASDAQ	VMBS	Mon, Sep 26, 2011	52.08	52.28	52.03	51.83
463	NASDAQ	VMBS	Fri, Sep 23, 2011	52.08	52.09	51.94	51.94
462	NASDAQ	VMBS	Thu, Sep 22, 2011	52.08	52.13	52.07	52.11
461	NASDAQ	VMBS	Wed, Sep 21, 2011	52.33	52.38	52.13	52.03
460	NASDAQ	VMBS	Tue, Sep 20, 2011	52.27	52.28	52.20	51.94
459	NASDAQ	VMBS	Mon, Sep 19, 2011	51.97	52.02	51.97	52.00
458	NASDAQ	VMBS	Fri, Sep 16, 2011	52.14	52.23	52.10	51.92
457	NASDAQ	VMBS	Thu, Sep 15, 2011	51.93	51.96	51.92	51.93
456	NASDAQ	VMBS	Wed, Sep 14, 2011	51.96	52.01	51.96	51.96
455	NASDAQ	VMBS	Tue, Sep 13, 2011	52.01	52.02	51.98	51.98
454	NASDAQ	VMBS	Mon, Sep 12, 2011	51.98	52.02	51.96	51.98
453	NASDAQ	VMBS	Fri, Sep 9, 2011	52.24	52.29	52.12	52.11
452	NASDAQ	VMBS	Thu, Sep 8, 2011	52.05	52.05	51.99	51.99
451	NASDAQ	VMBS	Wed, Sep 7, 2011	52.10	52.26	52.10	52.05
450	NASDAQ	VMBS	Tue, Sep 6, 2011	52.36	52.36	52.11	52.03
449	NASDAQ	VMBS	Fri, Sep 2, 2011	52.18	52.21	51.98	52.04
448	NASDAQ	VMBS	Thu, Sep 1, 2011	52.11	52.12	51.96	52.01
447	NASDAQ	VMBS	Wed, Aug 31, 2011	51.85	51.85	51.75	51.79
446	NASDAQ	VMBS	Tue, Aug 30, 2011	51.84	51.95	51.84	51.93
445	NASDAQ	VMBS	Mon, Aug 29, 2011	51.76	51.79	51.75	51.78
444	NASDAQ	VMBS	Fri, Aug 26, 2011	52.15	52.20	52.04	51.80
443	NASDAQ	VMBS	Thu, Aug 25, 2011	51.99	52.15	51.94	51.72
442	NASDAQ	VMBS	Wed, Aug 24, 2011	51.86	51.86	51.71	51.77
441	NASDAQ	VMBS	Tue, Aug 23, 2011	51.90	51.92	51.86	51.86
440	NASDAQ	VMBS	Mon, Aug 22, 2011	51.99	52.00	51.92	51.92
439	NASDAQ	VMBS	Fri, Aug 19, 2011	52.10	52.13	52.02	52.05
438	NASDAQ	VMBS	Thu, Aug 18, 2011	52.15	52.20	52.11	52.13
437	NASDAQ	VMBS	Wed, Aug 17, 2011	52.53	52.53	52.13	52.11
436	NASDAQ	VMBS	Tue, Aug 16, 2011	52.13	52.16	52.09	52.16
435	NASDAQ	VMBS	Mon, Aug 15, 2011	52.32	52.39	52.08	52.11
434	NASDAQ	VMBS	Fri, Aug 12, 2011	52.06	52.18	52.05	52.17
433	NASDAQ	VMBS	Thu, Aug 11, 2011	52.43	52.51	52.38	52.03
432	NASDAQ	VMBS	Wed, Aug 10, 2011	51.90	52.07	51.88	52.03
431	NASDAQ	VMBS	Tue, Aug 9, 2011	51.56	51.96	51.54	51.89
430	NASDAQ	VMBS	Mon, Aug 8, 2011	51.79	51.88	51.60	51.63
429	NASDAQ	VMBS	Fri, Aug 5, 2011	51.68	51.70	51.57	51.57
428	NASDAQ	VMBS	Thu, Aug 4, 2011	51.63	51.76	51.62	51.76
427	NASDAQ	VMBS	Wed, Aug 3, 2011	51.77	51.82	51.67	51.59
426	NASDAQ	VMBS	Tue, Aug 2, 2011	51.50	51.59	51.48	51.58
425	NASDAQ	VMBS	Mon, Aug 1, 2011	51.37	51.37	51.24	51.34
424	NASDAQ	VMBS	Fri, Jul 29, 2011	51.07	51.20	51.07	51.20
423	NASDAQ	VMBS	Thu, Jul 28, 2011	51.08	51.12	51.07	51.11
422	NASDAQ	VMBS	Wed, Jul 27, 2011	51.06	51.10	51.01	51.01
421	NASDAQ	VMBS	Tue, Jul 26, 2011	51.05	51.14	51.05	51.12
420	NASDAQ	VMBS	Mon, Jul 25, 2011	51.02	51.10	51.02	51.04
419	NASDAQ	VMBS	Fri, Jul 22, 2011	51.07	51.12	51.04	51.11
418	NASDAQ	VMBS	Thu, Jul 21, 2011	51.06	51.08	50.98	51.00
417	NASDAQ	VMBS	Wed, Jul 20, 2011	51.11	51.13	51.07	51.09
416	NASDAQ	VMBS	Tue, Jul 19, 2011	51.06	51.12	51.04	51.12
415	NASDAQ	VMBS	Mon, Jul 18, 2011	51.13	51.16	51.10	51.10
414	NASDAQ	VMBS	Fri, Jul 15, 2011	51.18	51.22	51.17	51.17
413	NASDAQ	VMBS	Thu, Jul 14, 2011	51.18	51.23	51.17	51.17
412	NASDAQ	VMBS	Wed, Jul 13, 2011	51.14	51.23	51.13	51.22
411	NASDAQ	VMBS	Tue, Jul 12, 2011	51.25	51.26	51.21	51.24
410	NASDAQ	VMBS	Mon, Jul 11, 2011	51.20	51.20	51.20	51.20
409	NASDAQ	VMBS	Fri, Jul 8, 2011	51.15	51.21	51.13	51.19
408	NASDAQ	VMBS	Thu, Jul 7, 2011	50.99	51.01	50.97	51.00
407	NASDAQ	VMBS	Wed, Jul 6, 2011	51.14	51.15	51.05	51.06
406	NASDAQ	VMBS	Tue, Jul 5, 2011	51.10	51.12	51.07	51.11
405	NASDAQ	VMBS	Fri, Jul 1, 2011	51.13	51.13	51.02	51.05
404	NASDAQ	VMBS	Thu, Jun 30, 2011	51.02	51.02	50.89	50.98
403	NASDAQ	VMBS	Wed, Jun 29, 2011	51.10	51.10	51.03	51.07
402	NASDAQ	VMBS	Tue, Jun 28, 2011	51.18	51.19	51.06	51.07
401	NASDAQ	VMBS	Mon, Jun 27, 2011	51.29	51.55	51.29	51.17
400	NASDAQ	VMBS	Fri, Jun 24, 2011	51.21	51.26	51.19	51.22
399	NASDAQ	VMBS	Thu, Jun 23, 2011	51.24	51.28	51.22	51.24
398	NASDAQ	VMBS	Wed, Jun 22, 2011	51.16	51.19	51.13	51.16
397	NASDAQ	VMBS	Tue, Jun 21, 2011	51.07	51.12	51.04	51.10
396	NASDAQ	VMBS	Mon, Jun 20, 2011	51.09	51.09	51.05	51.06
395	NASDAQ	VMBS	Fri, Jun 17, 2011	50.08	50.10	50.06	50.07
394	NASDAQ	VMBS	Thu, Jun 16, 2011	51.13	51.16	51.09	51.10
393	NASDAQ	VMBS	Wed, Jun 15, 2011	51.13	51.20	51.10	51.14
392	NASDAQ	VMBS	Tue, Jun 14, 2011	51.18	51.19	51.10	51.10
391	NASDAQ	VMBS	Mon, Jun 13, 2011	51.20	51.27	51.20	51.24
390	NASDAQ	VMBS	Fri, Jun 10, 2011	51.49	51.52	51.28	51.23
389	NASDAQ	VMBS	Thu, Jun 9, 2011	51.37	51.37	51.30	51.31
388	NASDAQ	VMBS	Wed, Jun 8, 2011	51.46	51.49	51.43	51.45
387	NASDAQ	VMBS	Tue, Jun 7, 2011	51.33	51.44	51.32	51.41
386	NASDAQ	VMBS	Mon, Jun 6, 2011	51.31	51.36	51.28	51.36
385	NASDAQ	VMBS	Fri, Jun 3, 2011	51.38	51.39	51.32	51.36
384	NASDAQ	VMBS	Thu, Jun 2, 2011	51.31	51.34	51.26	51.28
383	NASDAQ	VMBS	Wed, Jun 1, 2011	51.34	51.43	51.25	51.35
382	NASDAQ	VMBS	Tue, May 31, 2011	51.24	51.25	51.14	51.01
381	NASDAQ	VMBS	Fri, May 27, 2011	51.10	51.32	51.06	51.05
380	NASDAQ	VMBS	Thu, May 26, 2011	51.03	51.33	51.03	51.09
379	NASDAQ	VMBS	Wed, May 25, 2011	50.99	51.01	50.96	50.96
378	NASDAQ	VMBS	Tue, May 24, 2011	50.96	51.02	50.95	51.00
377	NASDAQ	VMBS	Mon, May 23, 2011	51.04	51.04	50.99	51.00
376	NASDAQ	VMBS	Fri, May 20, 2011	51.25	51.33	51.25	51.32
375	NASDAQ	VMBS	Thu, May 19, 2011	51.16	51.27	51.06	51.19
374	NASDAQ	VMBS	Wed, May 18, 2011	51.08	51.15	51.05	51.05
373	NASDAQ	VMBS	Tue, May 17, 2011	51.27	51.27	51.10	51.10
372	NASDAQ	VMBS	Mon, May 16, 2011	51.12	51.15	50.95	51.15
371	NASDAQ	VMBS	Fri, May 13, 2011	51.07	51.15	50.92	51.12
370	NASDAQ	VMBS	Thu, May 12, 2011	50.87	51.10	50.87	50.90
369	NASDAQ	VMBS	Wed, May 11, 2011	50.91	51.10	50.80	50.90
368	NASDAQ	VMBS	Tue, May 10, 2011	50.92	51.13	50.92	51.06
367	NASDAQ	VMBS	Mon, May 9, 2011	50.90	51.15	51.03	51.13
366	NASDAQ	VMBS	Fri, May 6, 2011	50.85	51.12	50.99	51.04
365	NASDAQ	VMBS	Thu, May 5, 2011	50.92	51.02	50.92	50.99
364	NASDAQ	VMBS	Wed, May 4, 2011	50.83	50.91	50.76	50.82
363	NASDAQ	VMBS	Tue, May 3, 2011	50.81	50.87	50.74	50.86
362	NASDAQ	VMBS	Mon, May 2, 2011	50.81	50.79	50.73	50.77
361	NASDAQ	VMBS	Fri, Apr 29, 2011	50.77	50.81	50.73	50.79
360	NASDAQ	VMBS	Thu, Apr 28, 2011	50.81	50.81	50.72	50.74
359	NASDAQ	VMBS	Wed, Apr 27, 2011	50.70	50.70	50.40	50.54
358	NASDAQ	VMBS	Tue, Apr 26, 2011	50.81	50.81	50.66	50.81
357	NASDAQ	VMBS	Mon, Apr 25, 2011	50.80	50.85	50.72	50.75
356	NASDAQ	VMBS	Thu, Apr 21, 2011	50.75	50.80	50.71	50.78
355	NASDAQ	VMBS	Wed, Apr 20, 2011	50.60	50.78	50.60	50.71
354	NASDAQ	VMBS	Tue, Apr 19, 2011	50.52	50.82	50.52	50.65
353	NASDAQ	VMBS	Mon, Apr 18, 2011	50.59	50.77	50.47	50.76
352	NASDAQ	VMBS	Fri, Apr 15, 2011	50.57	50.67	50.45	50.64
351	NASDAQ	VMBS	Thu, Apr 14, 2011	50.57	50.57	50.36	50.36
350	NASDAQ	VMBS	Wed, Apr 13, 2011	50.42	50.52	50.30	50.52
349	NASDAQ	VMBS	Tue, Apr 12, 2011	50.32	50.37	50.15	50.30
348	NASDAQ	VMBS	Mon, Apr 11, 2011	50.24	50.24	50.04	50.13
347	NASDAQ	VMBS	Fri, Apr 8, 2011	50.19	50.27	50.19	50.26
346	NASDAQ	VMBS	Thu, Apr 7, 2011	50.28	50.28	50.12	50.27
345	NASDAQ	VMBS	Wed, Apr 6, 2011	50.28	50.27	50.19	50.19
344	NASDAQ	VMBS	Tue, Apr 5, 2011	50.42	50.42	50.10	50.36
343	NASDAQ	VMBS	Mon, Apr 4, 2011	50.11	50.45	50.11	50.38
342	NASDAQ	VMBS	Fri, Apr 1, 2011	50.37	50.37	49.98	50.36
341	NASDAQ	VMBS	Thu, Mar 31, 2011	50.43	50.43	50.11	50.15
340	NASDAQ	VMBS	Wed, Mar 30, 2011	50.38	50.45	50.14	50.44
339	NASDAQ	VMBS	Tue, Mar 29, 2011	50.38	50.38	50.13	50.13
338	NASDAQ	VMBS	Mon, Mar 28, 2011	50.44	50.53	50.33	50.49
337	NASDAQ	VMBS	Fri, Mar 25, 2011	50.65	50.65	50.32	50.50
336	NASDAQ	VMBS	Thu, Mar 24, 2011	50.33	50.55	50.31	50.55
335	NASDAQ	VMBS	Wed, Mar 23, 2011	50.40	50.54	50.30	50.24
334	NASDAQ	VMBS	Tue, Mar 22, 2011	50.19	50.24	50.18	50.22
333	NASDAQ	VMBS	Mon, Mar 21, 2011	50.50	50.65	50.40	50.26
332	NASDAQ	VMBS	Fri, Mar 18, 2011	50.38	50.43	50.36	50.41
331	NASDAQ	VMBS	Thu, Mar 17, 2011	50.44	50.49	50.39	50.45
330	NASDAQ	VMBS	Wed, Mar 16, 2011	50.44	50.62	50.44	50.55
329	NASDAQ	VMBS	Tue, Mar 15, 2011	50.53	50.55	50.38	50.40
328	NASDAQ	VMBS	Mon, Mar 14, 2011	50.62	50.66	50.43	50.30
327	NASDAQ	VMBS	Fri, Mar 11, 2011	50.56	50.57	50.25	50.29
326	NASDAQ	VMBS	Thu, Mar 10, 2011	50.27	50.39	50.26	50.38
325	NASDAQ	VMBS	Wed, Mar 9, 2011	50.13	50.26	50.09	50.26
324	NASDAQ	VMBS	Tue, Mar 8, 2011	50.30	50.30	50.19	50.19
323	NASDAQ	VMBS	Mon, Mar 7, 2011	50.23	50.34	50.23	50.28
322	NASDAQ	VMBS	Fri, Mar 4, 2011	50.11	50.31	50.11	50.30
321	NASDAQ	VMBS	Thu, Mar 3, 2011	50.10	50.11	50.04	50.08
320	NASDAQ	VMBS	Wed, Mar 2, 2011	50.24	50.24	50.15	50.16
319	NASDAQ	VMBS	Tue, Mar 1, 2011	50.23	50.29	50.15	50.28
318	NASDAQ	VMBS	Mon, Feb 28, 2011	50.05	50.11	50.05	50.08
317	NASDAQ	VMBS	Fri, Feb 25, 2011	50.06	50.14	50.06	50.13
316	NASDAQ	VMBS	Thu, Feb 24, 2011	50.06	50.11	50.04	50.07
315	NASDAQ	VMBS	Wed, Feb 23, 2011	50.10	50.11	49.96	49.99
314	NASDAQ	VMBS	Tue, Feb 22, 2011	49.88	49.98	49.88	49.96
313	NASDAQ	VMBS	Fri, Feb 18, 2011	49.80	49.84	49.74	49.83
312	NASDAQ	VMBS	Thu, Feb 17, 2011	50.01	50.20	49.95	49.87
311	NASDAQ	VMBS	Wed, Feb 16, 2011	49.77	49.79	49.72	49.76
310	NASDAQ	VMBS	Tue, Feb 15, 2011	49.73	49.86	49.73	49.86
309	NASDAQ	VMBS	Mon, Feb 14, 2011	49.67	50.03	49.67	49.75
308	NASDAQ	VMBS	Fri, Feb 11, 2011	49.64	49.73	49.63	49.70
307	NASDAQ	VMBS	Thu, Feb 10, 2011	49.94	49.94	49.55	49.52
306	NASDAQ	VMBS	Wed, Feb 9, 2011	49.74	50.50	49.46	49.60
305	NASDAQ	VMBS	Tue, Feb 8, 2011	49.78	49.79	49.57	49.57
304	NASDAQ	VMBS	Mon, Feb 7, 2011	49.74	49.93	49.74	49.82
303	NASDAQ	VMBS	Fri, Feb 4, 2011	49.88	49.90	49.70	49.83
302	NASDAQ	VMBS	Thu, Feb 3, 2011	50.00	50.00	49.90	49.91
301	NASDAQ	VMBS	Wed, Feb 2, 2011	50.17	50.17	50.01	50.06
300	NASDAQ	VMBS	Tue, Feb 1, 2011	47.86	50.14	47.86	50.10
299	NASDAQ	VMBS	Mon, Jan 31, 2011	50.38	50.42	50.15	50.06
298	NASDAQ	VMBS	Fri, Jan 28, 2011	50.07	50.20	50.07	50.19
297	NASDAQ	VMBS	Thu, Jan 27, 2011	50.07	50.15	50.02	50.13
296	NASDAQ	VMBS	Wed, Jan 26, 2011	50.11	50.11	50.01	50.04
295	NASDAQ	VMBS	Tue, Jan 25, 2011	50.26	50.48	50.26	50.18
294	NASDAQ	VMBS	Mon, Jan 24, 2011	50.10	50.13	50.08	50.09
293	NASDAQ	VMBS	Fri, Jan 21, 2011	50.06	50.13	50.01	50.12
292	NASDAQ	VMBS	Thu, Jan 20, 2011	50.39	50.39	50.20	50.01
291	NASDAQ	VMBS	Wed, Jan 19, 2011	50.07	50.19	50.07	50.18
290	NASDAQ	VMBS	Tue, Jan 18, 2011	50.24	50.24	50.11	50.13
289	NASDAQ	VMBS	Fri, Jan 14, 2011	50.24	50.30	50.20	50.21
288	NASDAQ	VMBS	Thu, Jan 13, 2011	50.08	50.22	50.06	50.22
287	NASDAQ	VMBS	Wed, Jan 12, 2011	50.00	50.08	49.97	50.07
286	NASDAQ	VMBS	Tue, Jan 11, 2011	50.40	50.40	50.25	50.12
285	NASDAQ	VMBS	Mon, Jan 10, 2011	50.35	50.40	50.27	50.33
284	NASDAQ	VMBS	Fri, Jan 7, 2011	50.18	50.32	50.17	50.26
283	NASDAQ	VMBS	Thu, Jan 6, 2011	50.13	50.17	50.01	50.13
282	NASDAQ	VMBS	Wed, Jan 5, 2011	50.25	50.25	50.02	50.00
281	NASDAQ	VMBS	Tue, Jan 4, 2011	50.29	50.29	50.22	50.22
280	NASDAQ	VMBS	Mon, Jan 3, 2011	50.18	50.25	50.15	50.25
279	NASDAQ	VMBS	Fri, Dec 31, 2010	50.05	50.19	50.00	50.19
278	NASDAQ	VMBS	Thu, Dec 30, 2010	49.97	50.02	49.90	50.00
277	NASDAQ	VMBS	Wed, Dec 29, 2010	49.80	50.05	49.79	50.03
276	NASDAQ	VMBS	Tue, Dec 28, 2010	49.95	49.96	49.75	49.75
275	NASDAQ	VMBS	Mon, Dec 27, 2010	50.13	50.18	50.04	49.94
274	NASDAQ	VMBS	Thu, Dec 23, 2010	50.89	50.89	50.83	50.83
273	NASDAQ	VMBS	Wed, Dec 22, 2010	50.90	50.93	50.85	50.91
272	NASDAQ	VMBS	Tue, Dec 21, 2010	50.83	50.92	50.76	50.90
271	NASDAQ	VMBS	Mon, Dec 20, 2010	50.84	50.88	50.74	50.76
270	NASDAQ	VMBS	Fri, Dec 17, 2010	50.58	50.79	50.57	50.78
269	NASDAQ	VMBS	Thu, Dec 16, 2010	50.58	51.65	50.33	50.56
268	NASDAQ	VMBS	Wed, Dec 15, 2010	50.62	50.66	50.32	50.32
267	NASDAQ	VMBS	Tue, Dec 14, 2010	50.76	50.85	50.69	50.57
266	NASDAQ	VMBS	Mon, Dec 13, 2010	50.64	50.98	50.64	50.86
265	NASDAQ	VMBS	Fri, Dec 10, 2010	50.95	50.95	50.73	50.75
264	NASDAQ	VMBS	Thu, Dec 9, 2010	50.98	50.98	50.87	50.94
263	NASDAQ	VMBS	Wed, Dec 8, 2010	50.99	51.02	50.84	50.96
262	NASDAQ	VMBS	Tue, Dec 7, 2010	51.29	51.29	51.07	51.09
261	NASDAQ	VMBS	Mon, Dec 6, 2010	51.32	51.41	51.31	51.41
260	NASDAQ	VMBS	Fri, Dec 3, 2010	51.32	51.32	51.22	51.22
259	NASDAQ	VMBS	Thu, Dec 2, 2010	51.04	51.15	51.02	51.10
258	NASDAQ	VMBS	Wed, Dec 1, 2010	51.25	51.25	51.06	51.06
257	NASDAQ	VMBS	Tue, Nov 30, 2010	51.46	51.47	51.33	51.34
256	NASDAQ	VMBS	Mon, Nov 29, 2010	51.57	51.57	51.51	51.50
255	NASDAQ	VMBS	Fri, Nov 26, 2010	51.49	51.51	51.37	51.48
254	NASDAQ	VMBS	Wed, Nov 24, 2010	51.69	51.69	51.56	51.41
253	NASDAQ	VMBS	Tue, Nov 23, 2010	51.58	51.61	51.58	51.59
252	NASDAQ	VMBS	Mon, Nov 22, 2010	51.49	51.55	51.49	51.53
251	NASDAQ	VMBS	Fri, Nov 19, 2010	51.38	51.43	51.36	51.43
250	NASDAQ	VMBS	Thu, Nov 18, 2010	51.55	51.55	51.47	51.34
249	NASDAQ	VMBS	Wed, Nov 17, 2010	51.44	51.44	51.37	51.37
248	NASDAQ	VMBS	Tue, Nov 16, 2010	51.27	51.28	51.19	51.28
247	NASDAQ	VMBS	Mon, Nov 15, 2010	51.18	51.31	51.14	51.15
246	NASDAQ	VMBS	Fri, Nov 12, 2010	51.38	51.41	51.28	51.28
245	NASDAQ	VMBS	Thu, Nov 11, 2010	51.52	51.52	51.52	51.52
244	NASDAQ	VMBS	Wed, Nov 10, 2010	51.47	51.52	51.45	51.52
243	NASDAQ	VMBS	Tue, Nov 9, 2010	51.53	51.53	51.44	51.44
242	NASDAQ	VMBS	Mon, Nov 8, 2010	51.75	51.75	51.61	51.61
241	NASDAQ	VMBS	Fri, Nov 5, 2010	51.82	51.82	51.71	51.74
240	NASDAQ	VMBS	Thu, Nov 4, 2010	52.00	52.00	51.83	51.82
239	NASDAQ	VMBS	Wed, Nov 3, 2010	51.68	51.75	51.66	51.75
238	NASDAQ	VMBS	Tue, Nov 2, 2010	51.59	51.65	51.58	51.64
237	NASDAQ	VMBS	Mon, Nov 1, 2010	51.73	51.75	51.68	51.55
236	NASDAQ	VMBS	Fri, Oct 29, 2010	51.40	51.43	51.38	51.43
235	NASDAQ	VMBS	Thu, Oct 28, 2010	51.79	51.79	51.70	51.51
234	NASDAQ	VMBS	Wed, Oct 27, 2010	51.40	51.43	51.38	51.39
233	NASDAQ	VMBS	Tue, Oct 26, 2010	51.67	51.78	51.64	51.41
232	NASDAQ	VMBS	Mon, Oct 25, 2010	51.75	51.84	51.75	51.44
231	NASDAQ	VMBS	Fri, Oct 22, 2010	51.80	51.86	51.77	51.44
230	NASDAQ	VMBS	Thu, Oct 21, 2010	51.67	51.82	51.67	51.47
229	NASDAQ	VMBS	Wed, Oct 20, 2010	51.43	51.52	51.43	51.49
228	NASDAQ	VMBS	Tue, Oct 19, 2010	51.37	51.44	51.36	51.43
227	NASDAQ	VMBS	Mon, Oct 18, 2010	51.43	51.65	51.43	51.40
226	NASDAQ	VMBS	Fri, Oct 15, 2010	51.28	51.31	51.24	51.25
225	NASDAQ	VMBS	Thu, Oct 14, 2010	51.67	51.70	51.41	51.33
224	NASDAQ	VMBS	Wed, Oct 13, 2010	51.42	51.50	51.42	51.50
223	NASDAQ	VMBS	Tue, Oct 12, 2010	51.41	51.45	51.40	51.44
222	NASDAQ	VMBS	Mon, Oct 11, 2010	51.58	51.58	51.42	51.36
221	NASDAQ	VMBS	Fri, Oct 8, 2010	51.49	51.55	51.49	51.49
220	NASDAQ	VMBS	Thu, Oct 7, 2010	51.43	51.46	51.43	51.46
219	NASDAQ	VMBS	Wed, Oct 6, 2010	51.27	51.34	51.27	51.34
218	NASDAQ	VMBS	Tue, Oct 5, 2010	51.23	51.26	51.23	51.24
217	NASDAQ	VMBS	Mon, Oct 4, 2010	51.20	51.23	51.19	51.20
216	NASDAQ	VMBS	Fri, Oct 1, 2010	51.20	51.23	51.10	51.16
215	NASDAQ	VMBS	Thu, Sep 30, 2010	51.16	51.20	50.97	50.99
214	NASDAQ	VMBS	Wed, Sep 29, 2010	51.28	51.28	51.17	51.01
213	NASDAQ	VMBS	Tue, Sep 28, 2010	51.11	51.15	51.08	51.08
212	NASDAQ	VMBS	Mon, Sep 27, 2010	51.06	51.11	51.06	51.10
211	NASDAQ	VMBS	Fri, Sep 24, 2010	51.15	51.18	51.04	51.04
210	NASDAQ	VMBS	Thu, Sep 23, 2010	51.10	51.10	51.05	51.07
209	NASDAQ	VMBS	Wed, Sep 22, 2010	51.17	51.27	51.17	51.08
208	NASDAQ	VMBS	Tue, Sep 21, 2010	51.07	51.13	51.05	51.12
207	NASDAQ	VMBS	Mon, Sep 20, 2010	51.00	51.05	50.96	51.04
206	NASDAQ	VMBS	Fri, Sep 17, 2010	51.10	51.10	51.02	51.02
205	NASDAQ	VMBS	Thu, Sep 16, 2010	51.06	51.07	51.01	51.05
204	NASDAQ	VMBS	Wed, Sep 15, 2010	51.09	51.13	51.05	51.05
203	NASDAQ	VMBS	Tue, Sep 14, 2010	51.23	51.27	51.21	51.12
202	NASDAQ	VMBS	Mon, Sep 13, 2010	50.95	51.28	50.95	51.19
201	NASDAQ	VMBS	Fri, Sep 10, 2010	51.11	51.15	51.08	51.13
200	NASDAQ	VMBS	Thu, Sep 9, 2010	51.27	51.27	51.20	51.20
199	NASDAQ	VMBS	Wed, Sep 8, 2010	51.32	51.33	51.29	51.29
198	NASDAQ	VMBS	Tue, Sep 7, 2010	51.40	51.40	51.30	51.36
197	NASDAQ	VMBS	Fri, Sep 3, 2010	51.26	51.28	51.25	51.27
196	NASDAQ	VMBS	Thu, Sep 2, 2010	51.35	51.35	51.28	51.30
195	NASDAQ	VMBS	Wed, Sep 1, 2010	51.38	51.38	51.32	51.33
194	NASDAQ	VMBS	Tue, Aug 31, 2010	51.18	51.28	51.18	51.24
193	NASDAQ	VMBS	Mon, Aug 30, 2010	51.38	51.48	51.38	51.30
192	NASDAQ	VMBS	Fri, Aug 27, 2010	51.24	51.26	51.18	51.19
191	NASDAQ	VMBS	Thu, Aug 26, 2010	51.24	51.29	51.23	51.29
190	NASDAQ	VMBS	Wed, Aug 25, 2010	51.19	51.25	51.18	51.20
189	NASDAQ	VMBS	Tue, Aug 24, 2010	51.14	51.18	51.11	51.18
188	NASDAQ	VMBS	Mon, Aug 23, 2010	51.08	51.15	51.07	51.10
187	NASDAQ	VMBS	Fri, Aug 20, 2010	51.08	51.11	51.03	51.07
186	NASDAQ	VMBS	Thu, Aug 19, 2010	51.04	51.15	51.04	51.11
185	NASDAQ	VMBS	Wed, Aug 18, 2010	51.14	51.15	51.04	51.04
184	NASDAQ	VMBS	Tue, Aug 17, 2010	51.21	51.22	51.16	51.16
183	NASDAQ	VMBS	Mon, Aug 16, 2010	51.31	51.33	51.25	51.26
182	NASDAQ	VMBS	Fri, Aug 13, 2010	51.40	51.44	51.40	51.30
181	NASDAQ	VMBS	Thu, Aug 12, 2010	51.30	51.30	51.19	51.20
180	NASDAQ	VMBS	Wed, Aug 11, 2010	51.40	51.40	51.33	51.34
179	NASDAQ	VMBS	Tue, Aug 10, 2010	51.52	51.56	51.48	51.41
178	NASDAQ	VMBS	Mon, Aug 9, 2010	51.50	51.51	51.45	51.41
177	NASDAQ	VMBS	Fri, Aug 6, 2010	51.48	51.48	51.46	51.47
176	NASDAQ	VMBS	Thu, Aug 5, 2010	51.46	51.47	51.41	51.47
175	NASDAQ	VMBS	Wed, Aug 4, 2010	51.48	51.48	51.43	51.44
174	NASDAQ	VMBS	Tue, Aug 3, 2010	51.43	51.49	51.43	51.48
173	NASDAQ	VMBS	Mon, Aug 2, 2010	51.45	51.45	51.34	51.39
172	NASDAQ	VMBS	Fri, Jul 30, 2010	51.32	51.32	51.24	51.27
171	NASDAQ	VMBS	Thu, Jul 29, 2010	51.30	51.38	51.28	51.38
170	NASDAQ	VMBS	Wed, Jul 28, 2010	51.34	51.34	51.31	51.32
169	NASDAQ	VMBS	Tue, Jul 27, 2010	51.27	51.33	51.27	51.31
168	NASDAQ	VMBS	Mon, Jul 26, 2010	51.24	51.27	51.24	51.26
167	NASDAQ	VMBS	Fri, Jul 23, 2010	51.50	51.51	51.49	51.22
166	NASDAQ	VMBS	Thu, Jul 22, 2010	51.49	51.49	51.37	51.20
165	NASDAQ	VMBS	Wed, Jul 21, 2010	51.15	51.24	51.15	51.23
164	NASDAQ	VMBS	Tue, Jul 20, 2010	51.46	51.46	51.33	51.14
163	NASDAQ	VMBS	Mon, Jul 19, 2010	51.35	51.35	51.35	51.35
162	NASDAQ	VMBS	Fri, Jul 16, 2010	51.23	51.30	51.23	51.28
161	NASDAQ	VMBS	Thu, Jul 15, 2010	51.41	51.45	51.39	51.27
160	NASDAQ	VMBS	Wed, Jul 14, 2010	51.19	51.24	51.18	51.24
159	NASDAQ	VMBS	Tue, Jul 13, 2010	51.31	54.34	51.21	51.15
158	NASDAQ	VMBS	Mon, Jul 12, 2010	51.31	51.35	51.24	51.21
157	NASDAQ	VMBS	Fri, Jul 9, 2010	51.29	51.29	51.29	51.26
156	NASDAQ	VMBS	Thu, Jul 8, 2010	51.21	51.27	51.21	51.19
155	NASDAQ	VMBS	Wed, Jul 7, 2010	51.23	51.24	51.18	51.18
154	NASDAQ	VMBS	Tue, Jul 6, 2010	51.16	51.23	51.14	51.22
153	NASDAQ	VMBS	Fri, Jul 2, 2010	51.13	51.14	51.08	51.12
152	NASDAQ	VMBS	Thu, Jul 1, 2010	51.15	51.17	51.11	51.16
151	NASDAQ	VMBS	Wed, Jun 30, 2010	51.02	51.03	50.99	51.01
150	NASDAQ	VMBS	Tue, Jun 29, 2010	51.17	51.20	51.15	51.16
149	NASDAQ	VMBS	Mon, Jun 28, 2010	51.38	51.38	51.28	51.21
148	NASDAQ	VMBS	Fri, Jun 25, 2010	51.21	51.28	51.17	51.11
147	NASDAQ	VMBS	Thu, Jun 24, 2010	51.07	51.08	51.01	51.01
146	NASDAQ	VMBS	Wed, Jun 23, 2010	51.01	51.07	51.01	51.05
145	NASDAQ	VMBS	Tue, Jun 22, 2010	51.16	51.21	51.16	51.03
144	NASDAQ	VMBS	Mon, Jun 21, 2010	50.89	50.99	50.88	50.98
143	NASDAQ	VMBS	Fri, Jun 18, 2010	50.96	50.97	50.94	50.95
142	NASDAQ	VMBS	Thu, Jun 17, 2010	50.91	51.01	50.91	51.00
141	NASDAQ	VMBS	Wed, Jun 16, 2010	50.90	50.98	50.90	50.88
140	NASDAQ	VMBS	Tue, Jun 15, 2010	50.92	50.95	50.84	50.86
139	NASDAQ	VMBS	Mon, Jun 14, 2010	50.94	51.00	50.90	50.89
138	NASDAQ	VMBS	Fri, Jun 11, 2010	50.84	50.89	50.80	50.89
137	NASDAQ	VMBS	Thu, Jun 10, 2010	50.90	50.92	50.79	50.79
136	NASDAQ	VMBS	Wed, Jun 9, 2010	50.92	50.92	50.92	50.97
135	NASDAQ	VMBS	Tue, Jun 8, 2010	51.05	51.06	50.97	51.01
134	NASDAQ	VMBS	Mon, Jun 7, 2010	50.93	50.99	50.93	50.99
133	NASDAQ	VMBS	Fri, Jun 4, 2010	50.90	50.99	50.90	50.96
132	NASDAQ	VMBS	Thu, Jun 3, 2010	50.72	50.82	50.69	50.79
131	NASDAQ	VMBS	Wed, Jun 2, 2010	50.76	50.78	50.75	50.77
130	NASDAQ	VMBS	Tue, Jun 1, 2010	50.62	50.76	50.62	50.75
129	NASDAQ	VMBS	Fri, May 28, 2010	50.50	50.52	50.48	50.52
128	NASDAQ	VMBS	Thu, May 27, 2010	50.63	50.63	50.50	50.51
127	NASDAQ	VMBS	Wed, May 26, 2010	50.64	50.67	50.61	50.67
126	NASDAQ	VMBS	Tue, May 25, 2010	50.91	50.92	50.74	50.67
125	NASDAQ	VMBS	Mon, May 24, 2010	50.89	50.89	50.68	50.58
124	NASDAQ	VMBS	Fri, May 21, 2010	50.70	50.70	50.60	50.60
123	NASDAQ	VMBS	Thu, May 20, 2010	50.64	50.69	50.64	50.69
122	NASDAQ	VMBS	Wed, May 19, 2010	50.48	50.57	50.48	50.55
121	NASDAQ	VMBS	Tue, May 18, 2010	50.63	50.76	50.63	50.58
120	NASDAQ	VMBS	Mon, May 17, 2010	50.60	50.62	50.48	50.48
119	NASDAQ	VMBS	Fri, May 14, 2010	50.53	50.60	50.53	50.57
118	NASDAQ	VMBS	Thu, May 13, 2010	50.57	50.57	50.55	50.44
117	NASDAQ	VMBS	Wed, May 12, 2010	50.47	50.48	50.46	50.34
116	NASDAQ	VMBS	Tue, May 11, 2010	50.34	50.43	50.34	50.40
115	NASDAQ	VMBS	Mon, May 10, 2010	50.30	50.35	50.30	50.34
114	NASDAQ	VMBS	Fri, May 7, 2010	50.34	50.40	50.34	50.37
113	NASDAQ	VMBS	Thu, May 6, 2010	50.29	50.48	50.29	50.42
112	NASDAQ	VMBS	Wed, May 5, 2010	50.32	50.45	49.82	50.30
111	NASDAQ	VMBS	Tue, May 4, 2010	50.37	50.37	50.33	50.36
110	NASDAQ	VMBS	Mon, May 3, 2010	50.10	50.25	50.09	50.25
109	NASDAQ	VMBS	Fri, Apr 30, 2010	50.25	50.33	50.16	49.96
108	NASDAQ	VMBS	Thu, Apr 29, 2010	50.34	50.34	50.17	50.00
107	NASDAQ	VMBS	Wed, Apr 28, 2010	50.23	50.36	50.07	49.95
106	NASDAQ	VMBS	Tue, Apr 27, 2010	49.97	50.05	49.94	50.03
105	NASDAQ	VMBS	Mon, Apr 26, 2010	49.90	49.93	49.89	49.89
104	NASDAQ	VMBS	Fri, Apr 23, 2010	49.83	49.86	49.81	49.84
103	NASDAQ	VMBS	Thu, Apr 22, 2010	50.17	50.17	50.03	49.85
102	NASDAQ	VMBS	Wed, Apr 21, 2010	49.87	49.92	49.87	49.92
101	NASDAQ	VMBS	Tue, Apr 20, 2010	49.84	49.85	49.81	49.85
100	NASDAQ	VMBS	Mon, Apr 19, 2010	50.18	50.24	50.18	49.83
99	NASDAQ	VMBS	Fri, Apr 16, 2010	49.89	49.96	49.86	49.96
98	NASDAQ	VMBS	Thu, Apr 15, 2010	49.85	49.91	49.83	49.90
97	NASDAQ	VMBS	Wed, Apr 14, 2010	50.26	50.26	50.06	49.87
96	NASDAQ	VMBS	Tue, Apr 13, 2010	50.01	50.01	49.93	49.94
95	NASDAQ	VMBS	Mon, Apr 12, 2010	50.19	50.28	50.09	49.95
94	NASDAQ	VMBS	Fri, Apr 9, 2010	49.88	49.92	49.86	49.92
93	NASDAQ	VMBS	Thu, Apr 8, 2010	49.95	49.98	49.90	49.91
92	NASDAQ	VMBS	Wed, Apr 7, 2010	50.04	50.15	49.95	49.92
91	NASDAQ	VMBS	Tue, Apr 6, 2010	49.73	49.76	49.71	49.76
90	NASDAQ	VMBS	Mon, Apr 5, 2010	49.76	49.78	49.65	49.67
89	NASDAQ	VMBS	Thu, Apr 1, 2010	49.94	49.94	49.87	49.88
88	NASDAQ	VMBS	Wed, Mar 31, 2010	50.00	50.09	49.96	49.79
87	NASDAQ	VMBS	Tue, Mar 30, 2010	49.94	49.94	49.87	49.91
86	NASDAQ	VMBS	Mon, Mar 29, 2010	50.18	50.22	50.13	50.00
85	NASDAQ	VMBS	Fri, Mar 26, 2010	49.93	50.02	49.93	50.00
84	NASDAQ	VMBS	Thu, Mar 25, 2010	50.15	50.23	50.15	49.92
83	NASDAQ	VMBS	Wed, Mar 24, 2010	50.09	50.13	49.92	49.92
82	NASDAQ	VMBS	Tue, Mar 23, 2010	50.17	50.20	50.16	50.17
81	NASDAQ	VMBS	Mon, Mar 22, 2010	50.43	50.46	50.42	50.17
80	NASDAQ	VMBS	Fri, Mar 19, 2010	50.06	50.13	50.06	50.07
79	NASDAQ	VMBS	Thu, Mar 18, 2010	50.10	50.12	50.06	50.06
78	NASDAQ	VMBS	Wed, Mar 17, 2010	50.34	50.37	50.30	50.13
77	NASDAQ	VMBS	Tue, Mar 16, 2010	50.28	50.48	50.28	50.12
76	NASDAQ	VMBS	Mon, Mar 15, 2010	50.28	50.30	50.28	50.10
75	NASDAQ	VMBS	Fri, Mar 12, 2010	50.06	50.14	50.06	50.12
74	NASDAQ	VMBS	Thu, Mar 11, 2010	50.12	50.16	50.10	50.10
73	NASDAQ	VMBS	Wed, Mar 10, 2010	50.07	50.12	50.04	50.10
72	NASDAQ	VMBS	Tue, Mar 9, 2010	50.30	50.31	50.27	50.15
71	NASDAQ	VMBS	Mon, Mar 8, 2010	50.12	50.17	50.12	50.16
70	NASDAQ	VMBS	Fri, Mar 5, 2010	50.25	50.25	50.19	50.14
69	NASDAQ	VMBS	Thu, Mar 4, 2010	50.28	50.28	50.26	50.19
68	NASDAQ	VMBS	Wed, Mar 3, 2010	50.17	50.23	50.17	50.16
67	NASDAQ	VMBS	Tue, Mar 2, 2010	50.07	50.15	50.05	50.14
66	NASDAQ	VMBS	Mon, Mar 1, 2010	49.96	50.06	49.96	50.08
65	NASDAQ	VMBS	Fri, Feb 26, 2010	49.95	49.95	49.84	49.88
64	NASDAQ	VMBS	Thu, Feb 25, 2010	50.12	50.17	50.12	49.98
63	NASDAQ	VMBS	Wed, Feb 24, 2010	50.17	50.17	50.11	49.92
62	NASDAQ	VMBS	Tue, Feb 23, 2010	50.13	50.19	50.13	49.98
61	NASDAQ	VMBS	Mon, Feb 22, 2010	49.87	49.92	49.85	49.91
60	NASDAQ	VMBS	Fri, Feb 19, 2010	49.83	49.86	49.79	49.86
59	NASDAQ	VMBS	Thu, Feb 18, 2010	49.96	49.97	49.84	49.85
58	NASDAQ	VMBS	Wed, Feb 17, 2010	50.29	50.29	50.07	49.91
57	NASDAQ	VMBS	Tue, Feb 16, 2010	49.93	50.02	49.91	50.02
56	NASDAQ	VMBS	Fri, Feb 12, 2010	50.13	50.13	50.12	49.97
55	NASDAQ	VMBS	Thu, Feb 11, 2010	49.92	49.98	49.89	49.97
54	NASDAQ	VMBS	Wed, Feb 10, 2010	50.24	50.25	50.18	49.99
53	NASDAQ	VMBS	Tue, Feb 9, 2010	50.28	50.28	50.26	50.16
52	NASDAQ	VMBS	Mon, Feb 8, 2010	50.24	50.24	50.20	50.24
51	NASDAQ	VMBS	Fri, Feb 5, 2010	50.30	50.34	50.28	50.24
50	NASDAQ	VMBS	Thu, Feb 4, 2010	50.13	50.26	50.13	50.19
49	NASDAQ	VMBS	Wed, Feb 3, 2010	50.15	50.15	50.12	50.09
48	NASDAQ	VMBS	Tue, Feb 2, 2010	50.16	50.18	50.13	50.16
47	NASDAQ	VMBS	Mon, Feb 1, 2010	50.10	50.11	50.07	50.10
46	NASDAQ	VMBS	Fri, Jan 29, 2010	50.17	50.17	50.17	49.97
45	NASDAQ	VMBS	Thu, Jan 28, 2010	49.95	49.99	49.95	49.99
44	NASDAQ	VMBS	Wed, Jan 27, 2010	50.23	50.23	50.23	49.97
43	NASDAQ	VMBS	Tue, Jan 26, 2010	50.01	50.01	49.97	50.00
42	NASDAQ	VMBS	Mon, Jan 25, 2010	49.93	49.96	49.92	49.95
41	NASDAQ	VMBS	Fri, Jan 22, 2010	49.97	49.99	49.94	49.96
40	NASDAQ	VMBS	Thu, Jan 21, 2010	49.92	49.99	49.92	49.99
39	NASDAQ	VMBS	Wed, Jan 20, 2010	50.16	50.19	50.12	49.93
38	NASDAQ	VMBS	Tue, Jan 19, 2010	49.92	49.93	49.90	49.92
37	NASDAQ	VMBS	Fri, Jan 15, 2010	50.04	50.16	50.04	49.95
36	NASDAQ	VMBS	Thu, Jan 14, 2010	49.87	49.91	49.84	49.89
35	NASDAQ	VMBS	Wed, Jan 13, 2010	49.90	49.99	49.90	49.81
34	NASDAQ	VMBS	Tue, Jan 12, 2010	49.98	50.03	49.97	49.85
33	NASDAQ	VMBS	Mon, Jan 11, 2010	49.81	49.84	49.81	49.84
32	NASDAQ	VMBS	Fri, Jan 8, 2010	49.83	49.83	49.75	49.76
31	NASDAQ	VMBS	Thu, Jan 7, 2010	49.77	49.81	49.72	49.72
30	NASDAQ	VMBS	Wed, Jan 6, 2010	49.83	49.83	49.73	49.77
29	NASDAQ	VMBS	Tue, Jan 5, 2010	49.73	49.81	49.73	49.80
28	NASDAQ	VMBS	Mon, Jan 4, 2010	49.43	49.67	49.43	49.66
27	NASDAQ	VMBS	Thu, Dec 31, 2009	49.42	49.43	49.38	49.43
26	NASDAQ	VMBS	Wed, Dec 30, 2009	49.52	49.52	49.44	49.48
25	NASDAQ	VMBS	Tue, Dec 29, 2009	49.40	49.47	49.40	49.47
24	NASDAQ	VMBS	Mon, Dec 28, 2009	49.69	49.69	49.56	49.38
23	NASDAQ	VMBS	Thu, Dec 24, 2009	49.71	49.73	49.65	49.48
22	NASDAQ	VMBS	Wed, Dec 23, 2009	49.81	49.88	49.81	49.64
21	NASDAQ	VMBS	Tue, Dec 22, 2009	49.74	49.74	49.63	49.66
20	NASDAQ	VMBS	Mon, Dec 21, 2009	49.88	49.88	49.76	49.76
19	NASDAQ	VMBS	Fri, Dec 18, 2009	49.99	50.00	49.93	49.93
18	NASDAQ	VMBS	Thu, Dec 17, 2009	49.98	50.07	49.97	50.07
17	NASDAQ	VMBS	Wed, Dec 16, 2009	49.88	49.93	49.88	49.91
16	NASDAQ	VMBS	Tue, Dec 15, 2009	49.90	49.92	49.89	49.91
15	NASDAQ	VMBS	Mon, Dec 14, 2009	50.02	50.04	49.98	49.98
14	NASDAQ	VMBS	Fri, Dec 11, 2009	50.00	50.02	49.94	50.02
13	NASDAQ	VMBS	Thu, Dec 10, 2009	50.20	50.24	50.20	50.13
12	NASDAQ	VMBS	Wed, Dec 9, 2009	50.26	50.30	50.26	50.15
11	NASDAQ	VMBS	Tue, Dec 8, 2009	50.27	50.29	50.26	50.19
10	NASDAQ	VMBS	Mon, Dec 7, 2009	50.19	50.25	50.19	50.17
9	NASDAQ	VMBS	Fri, Dec 4, 2009	50.11	50.15	50.06	50.15
8	NASDAQ	VMBS	Thu, Dec 3, 2009	50.20	50.31	50.19	50.20
7	NASDAQ	VMBS	Wed, Dec 2, 2009	50.27	50.30	50.25	50.25
6	NASDAQ	VMBS	Tue, Dec 1, 2009	50.38	50.38	50.30	50.30
5	NASDAQ	VMBS	Mon, Nov 30, 2009	50.32	50.39	50.32	50.39
4	NASDAQ	VMBS	Fri, Nov 27, 2009	50.29	50.31	50.29	50.31
3	NASDAQ	VMBS	Wed, Nov 25, 2009	50.25	50.25	50.22	50.23
2	NASDAQ	VMBS	Tue, Nov 24, 2009	50.19	50.23	50.18	50.23
1	NASDAQ	VMBS	Mon, Nov 23, 2009	50.11	50.15	50.10	50.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Mortgage-Backed Securities ETF NASDAQ:VMBS 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