Vanda Pharmaceuticals Inc NASDAQ:VNDA Historical Prices

Below are the 4501 trading days of historical prices for VNDA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4501	NASDAQ	VNDA	Mon, Mar 4, 2024	4.65	4.83	4.63	4.63
4500	NASDAQ	VNDA	Fri, Mar 1, 2024	4.47	4.72	4.47	4.61
4499	NASDAQ	VNDA	Thu, Feb 29, 2024	4.56	4.60	4.46	4.47
4498	NASDAQ	VNDA	Wed, Feb 28, 2024	4.59	4.62	4.45	4.47
4497	NASDAQ	VNDA	Tue, Feb 27, 2024	4.66	4.76	4.59	4.59
4496	NASDAQ	VNDA	Mon, Feb 26, 2024	4.41	4.60	4.40	4.56
4495	NASDAQ	VNDA	Fri, Feb 23, 2024	4.33	4.46	4.28	4.45
4494	NASDAQ	VNDA	Thu, Feb 22, 2024	4.36	4.36	4.28	4.33
4493	NASDAQ	VNDA	Wed, Feb 21, 2024	4.35	4.39	4.25	4.34
4492	NASDAQ	VNDA	Tue, Feb 20, 2024	4.38	4.62	4.33	4.35
4491	NASDAQ	VNDA	Fri, Feb 16, 2024	4.37	4.61	4.31	4.38
4490	NASDAQ	VNDA	Thu, Feb 15, 2024	4.25	4.43	4.25	4.37
4489	NASDAQ	VNDA	Wed, Feb 14, 2024	4.13	4.29	4.13	4.25
4488	NASDAQ	VNDA	Tue, Feb 13, 2024	4.19	4.23	4.02	4.06
4487	NASDAQ	VNDA	Mon, Feb 12, 2024	4.19	4.46	4.15	4.33
4486	NASDAQ	VNDA	Fri, Feb 9, 2024	4.06	4.19	3.89	4.16
4485	NASDAQ	VNDA	Thu, Feb 8, 2024	3.65	4.41	3.65	4.07
4484	NASDAQ	VNDA	Wed, Feb 7, 2024	3.72	3.73	3.61	3.64
4483	NASDAQ	VNDA	Tue, Feb 6, 2024	3.49	3.78	3.46	3.73
4482	NASDAQ	VNDA	Mon, Feb 5, 2024	3.61	3.63	3.46	3.47
4481	NASDAQ	VNDA	Fri, Feb 2, 2024	3.69	3.69	3.61	3.63
4480	NASDAQ	VNDA	Thu, Feb 1, 2024	3.65	3.77	3.62	3.73
4479	NASDAQ	VNDA	Wed, Jan 31, 2024	3.70	3.75	3.59	3.60
4478	NASDAQ	VNDA	Tue, Jan 30, 2024	3.80	3.81	3.62	3.65
4477	NASDAQ	VNDA	Mon, Jan 29, 2024	3.73	3.83	3.66	3.80
4476	NASDAQ	VNDA	Fri, Jan 26, 2024	3.82	3.86	3.74	3.75
4475	NASDAQ	VNDA	Thu, Jan 25, 2024	3.77	3.79	3.64	3.79
4474	NASDAQ	VNDA	Wed, Jan 24, 2024	3.76	3.76	3.64	3.67
4473	NASDAQ	VNDA	Tue, Jan 23, 2024	3.87	3.91	3.69	3.71
4472	NASDAQ	VNDA	Mon, Jan 22, 2024	3.69	3.81	3.60	3.79
4471	NASDAQ	VNDA	Fri, Jan 19, 2024	3.69	3.69	3.61	3.66
4470	NASDAQ	VNDA	Thu, Jan 18, 2024	3.77	3.82	3.66	3.69
4469	NASDAQ	VNDA	Wed, Jan 17, 2024	3.70	3.78	3.63	3.76
4468	NASDAQ	VNDA	Tue, Jan 16, 2024	3.86	3.86	3.71	3.76
4467	NASDAQ	VNDA	Fri, Jan 12, 2024	3.95	4.00	3.81	3.85
4466	NASDAQ	VNDA	Thu, Jan 11, 2024	3.93	3.99	3.75	3.92
4465	NASDAQ	VNDA	Wed, Jan 10, 2024	4.17	4.19	3.85	3.94
4464	NASDAQ	VNDA	Tue, Jan 9, 2024	4.24	4.24	4.13	4.17
4463	NASDAQ	VNDA	Mon, Jan 8, 2024	4.19	4.30	4.06	4.26
4462	NASDAQ	VNDA	Fri, Jan 5, 2024	4.21	4.26	4.08	4.19
4461	NASDAQ	VNDA	Thu, Jan 4, 2024	4.33	4.38	4.18	4.23
4460	NASDAQ	VNDA	Wed, Jan 3, 2024	4.51	4.53	4.27	4.28
4459	NASDAQ	VNDA	Tue, Jan 2, 2024	4.20	4.60	4.18	4.52
4458	NASDAQ	VNDA	Fri, Dec 29, 2023	4.08	4.31	4.07	4.22
4457	NASDAQ	VNDA	Thu, Dec 28, 2023	4.35	4.40	4.22	4.26
4456	NASDAQ	VNDA	Wed, Dec 27, 2023	4.13	4.37	4.11	4.30
4455	NASDAQ	VNDA	Tue, Dec 26, 2023	4.02	4.11	4.01	4.05
4454	NASDAQ	VNDA	Fri, Dec 22, 2023	3.87	4.07	3.87	3.97
4453	NASDAQ	VNDA	Thu, Dec 21, 2023	3.85	3.89	3.80	3.85
4452	NASDAQ	VNDA	Wed, Dec 20, 2023	4.00	4.00	3.79	3.80
4451	NASDAQ	VNDA	Tue, Dec 19, 2023	3.91	4.03	3.81	3.98
4450	NASDAQ	VNDA	Mon, Dec 18, 2023	3.94	4.00	3.75	3.86
4449	NASDAQ	VNDA	Fri, Dec 15, 2023	3.84	4.00	3.84	3.88
4448	NASDAQ	VNDA	Thu, Dec 14, 2023	4.02	4.05	3.78	3.85
4447	NASDAQ	VNDA	Wed, Dec 13, 2023	3.80	3.99	3.74	3.96
4446	NASDAQ	VNDA	Tue, Dec 12, 2023	3.75	3.85	3.63	3.81
4445	NASDAQ	VNDA	Mon, Dec 11, 2023	3.77	3.77	3.64	3.73
4444	NASDAQ	VNDA	Fri, Dec 8, 2023	3.96	3.97	3.76	3.76
4443	NASDAQ	VNDA	Thu, Dec 7, 2023	4.31	4.37	3.83	3.97
4442	NASDAQ	VNDA	Wed, Dec 6, 2023	3.99	4.11	3.95	4.04
4441	NASDAQ	VNDA	Tue, Dec 5, 2023	3.93	3.99	3.89	3.96
4440	NASDAQ	VNDA	Mon, Dec 4, 2023	3.86	3.95	3.81	3.85
4439	NASDAQ	VNDA	Fri, Dec 1, 2023	3.74	3.95	3.65	3.90
4438	NASDAQ	VNDA	Thu, Nov 30, 2023	3.66	3.78	3.61	3.72
4437	NASDAQ	VNDA	Wed, Nov 29, 2023	3.65	3.73	3.60	3.64
4436	NASDAQ	VNDA	Tue, Nov 28, 2023	3.66	3.66	3.50	3.55
4435	NASDAQ	VNDA	Mon, Nov 27, 2023	3.56	3.59	3.47	3.56
4434	NASDAQ	VNDA	Fri, Nov 24, 2023	3.50	3.58	3.50	3.56
4433	NASDAQ	VNDA	Wed, Nov 22, 2023	3.48	3.53	3.44	3.51
4432	NASDAQ	VNDA	Tue, Nov 21, 2023	3.52	3.54	3.45	3.45
4431	NASDAQ	VNDA	Mon, Nov 20, 2023	3.51	3.68	3.51	3.58
4430	NASDAQ	VNDA	Fri, Nov 17, 2023	3.40	3.58	3.39	3.55
4429	NASDAQ	VNDA	Thu, Nov 16, 2023	3.41	3.45	3.32	3.38
4428	NASDAQ	VNDA	Wed, Nov 15, 2023	3.54	3.68	3.51	3.55
4427	NASDAQ	VNDA	Tue, Nov 14, 2023	3.55	3.73	3.46	3.55
4426	NASDAQ	VNDA	Mon, Nov 13, 2023	3.42	3.49	3.36	3.41
4425	NASDAQ	VNDA	Fri, Nov 10, 2023	3.51	3.51	3.30	3.41
4424	NASDAQ	VNDA	Thu, Nov 9, 2023	4.18	4.26	3.32	3.38
4423	NASDAQ	VNDA	Wed, Nov 8, 2023	4.44	4.44	4.27	4.33
4422	NASDAQ	VNDA	Tue, Nov 7, 2023	4.47	4.51	4.36	4.43
4421	NASDAQ	VNDA	Mon, Nov 6, 2023	4.54	4.56	4.46	4.46
4420	NASDAQ	VNDA	Fri, Nov 3, 2023	4.50	4.63	4.49	4.52
4419	NASDAQ	VNDA	Thu, Nov 2, 2023	4.36	4.49	4.35	4.47
4418	NASDAQ	VNDA	Wed, Nov 1, 2023	4.38	4.40	4.31	4.37
4417	NASDAQ	VNDA	Tue, Oct 31, 2023	4.31	4.39	4.29	4.38
4416	NASDAQ	VNDA	Mon, Oct 30, 2023	4.23	4.34	4.19	4.34
4415	NASDAQ	VNDA	Fri, Oct 27, 2023	4.24	4.29	4.12	4.15
4414	NASDAQ	VNDA	Thu, Oct 26, 2023	4.28	4.41	4.26	4.39
4413	NASDAQ	VNDA	Wed, Oct 25, 2023	4.22	4.33	4.15	4.28
4412	NASDAQ	VNDA	Tue, Oct 24, 2023	4.24	4.32	4.22	4.22
4411	NASDAQ	VNDA	Mon, Oct 23, 2023	4.32	4.34	4.24	4.24
4410	NASDAQ	VNDA	Fri, Oct 20, 2023	4.30	4.42	4.25	4.34
4409	NASDAQ	VNDA	Thu, Oct 19, 2023	4.46	4.46	4.24	4.31
4408	NASDAQ	VNDA	Wed, Oct 18, 2023	4.48	4.58	4.42	4.48
4407	NASDAQ	VNDA	Tue, Oct 17, 2023	4.40	4.57	4.39	4.49
4406	NASDAQ	VNDA	Mon, Oct 16, 2023	4.33	4.48	4.25	4.41
4405	NASDAQ	VNDA	Fri, Oct 13, 2023	4.37	4.37	4.20	4.25
4404	NASDAQ	VNDA	Thu, Oct 12, 2023	4.48	4.48	4.29	4.34
4403	NASDAQ	VNDA	Wed, Oct 11, 2023	4.52	4.61	4.48	4.52
4402	NASDAQ	VNDA	Tue, Oct 10, 2023	4.50	4.54	4.44	4.54
4401	NASDAQ	VNDA	Mon, Oct 9, 2023	4.58	4.58	4.33	4.49
4400	NASDAQ	VNDA	Fri, Oct 6, 2023	4.55	4.68	4.43	4.58
4399	NASDAQ	VNDA	Thu, Oct 5, 2023	4.29	4.46	4.25	4.46
4398	NASDAQ	VNDA	Wed, Oct 4, 2023	4.12	4.32	4.12	4.30
4397	NASDAQ	VNDA	Tue, Oct 3, 2023	4.17	4.21	4.11	4.13
4396	NASDAQ	VNDA	Mon, Oct 2, 2023	4.32	4.32	4.15	4.17
4395	NASDAQ	VNDA	Fri, Sep 29, 2023	4.35	4.41	4.23	4.32
4394	NASDAQ	VNDA	Thu, Sep 28, 2023	4.62	4.69	4.34	4.36
4393	NASDAQ	VNDA	Wed, Sep 27, 2023	4.54	4.66	4.52	4.65
4392	NASDAQ	VNDA	Tue, Sep 26, 2023	4.48	4.64	4.45	4.54
4391	NASDAQ	VNDA	Mon, Sep 25, 2023	4.50	4.50	4.39	4.45
4390	NASDAQ	VNDA	Fri, Sep 22, 2023	4.43	4.57	4.28	4.51
4389	NASDAQ	VNDA	Thu, Sep 21, 2023	4.27	4.49	4.27	4.46
4388	NASDAQ	VNDA	Wed, Sep 20, 2023	4.42	4.44	4.28	4.28
4387	NASDAQ	VNDA	Tue, Sep 19, 2023	4.54	4.59	4.37	4.39
4386	NASDAQ	VNDA	Mon, Sep 18, 2023	4.76	4.76	4.40	4.46
4385	NASDAQ	VNDA	Fri, Sep 15, 2023	4.73	4.79	4.60	4.70
4384	NASDAQ	VNDA	Thu, Sep 14, 2023	4.72	4.84	4.62	4.75
4383	NASDAQ	VNDA	Wed, Sep 13, 2023	4.66	4.83	4.61	4.75
4382	NASDAQ	VNDA	Tue, Sep 12, 2023	4.69	4.77	4.63	4.66
4381	NASDAQ	VNDA	Mon, Sep 11, 2023	4.69	4.69	4.69	4.69
4380	NASDAQ	VNDA	Fri, Sep 8, 2023	4.57	4.70	4.49	4.62
4379	NASDAQ	VNDA	Thu, Sep 7, 2023	4.35	4.60	4.34	4.57
4378	NASDAQ	VNDA	Wed, Sep 6, 2023	4.49	4.51	4.26	4.39
4377	NASDAQ	VNDA	Tue, Sep 5, 2023	4.95	4.96	4.15	4.48
4376	NASDAQ	VNDA	Fri, Sep 1, 2023	5.21	5.36	5.11	5.11
4375	NASDAQ	VNDA	Thu, Aug 31, 2023	5.32	5.38	5.17	5.19
4374	NASDAQ	VNDA	Wed, Aug 30, 2023	5.52	5.52	5.26	5.35
4373	NASDAQ	VNDA	Tue, Aug 29, 2023	5.55	5.58	5.46	5.48
4372	NASDAQ	VNDA	Mon, Aug 28, 2023	5.59	5.63	5.49	5.55
4371	NASDAQ	VNDA	Fri, Aug 25, 2023	5.72	5.77	5.56	5.58
4370	NASDAQ	VNDA	Thu, Aug 24, 2023	5.91	5.91	5.69	5.71
4369	NASDAQ	VNDA	Wed, Aug 23, 2023	5.92	6.01	5.87	5.89
4368	NASDAQ	VNDA	Tue, Aug 22, 2023	5.93	5.95	5.83	5.94
4367	NASDAQ	VNDA	Mon, Aug 21, 2023	5.85	6.04	5.79	5.94
4366	NASDAQ	VNDA	Fri, Aug 18, 2023	5.82	5.95	5.79	5.85
4365	NASDAQ	VNDA	Thu, Aug 17, 2023	5.79	5.87	5.75	5.84
4364	NASDAQ	VNDA	Wed, Aug 16, 2023	5.95	6.00	5.77	5.78
4363	NASDAQ	VNDA	Tue, Aug 15, 2023	6.02	6.02	5.91	5.97
4362	NASDAQ	VNDA	Mon, Aug 14, 2023	6.02	6.04	5.89	6.04
4361	NASDAQ	VNDA	Fri, Aug 11, 2023	6.01	6.14	5.98	6.04
4360	NASDAQ	VNDA	Thu, Aug 10, 2023	6.03	6.10	5.98	6.02
4359	NASDAQ	VNDA	Wed, Aug 9, 2023	6.06	6.08	5.99	6.03
4358	NASDAQ	VNDA	Tue, Aug 8, 2023	5.83	6.17	5.81	6.07
4357	NASDAQ	VNDA	Mon, Aug 7, 2023	5.88	5.90	5.74	5.82
4356	NASDAQ	VNDA	Fri, Aug 4, 2023	5.66	5.92	5.66	5.86
4355	NASDAQ	VNDA	Thu, Aug 3, 2023	5.49	5.68	5.45	5.64
4354	NASDAQ	VNDA	Wed, Aug 2, 2023	5.61	5.64	5.49	5.50
4353	NASDAQ	VNDA	Tue, Aug 1, 2023	5.80	5.94	5.63	5.64
4352	NASDAQ	VNDA	Mon, Jul 31, 2023	5.97	5.97	5.58	5.78
4351	NASDAQ	VNDA	Fri, Jul 28, 2023	6.34	6.71	5.92	5.94
4350	NASDAQ	VNDA	Thu, Jul 27, 2023	6.49	6.53	6.37	6.46
4349	NASDAQ	VNDA	Wed, Jul 26, 2023	6.38	6.53	6.34	6.51
4348	NASDAQ	VNDA	Tue, Jul 25, 2023	6.46	6.47	6.36	6.40
4347	NASDAQ	VNDA	Mon, Jul 24, 2023	6.52	6.55	6.38	6.43
4346	NASDAQ	VNDA	Fri, Jul 21, 2023	6.41	6.63	6.41	6.53
4345	NASDAQ	VNDA	Thu, Jul 20, 2023	6.47	6.48	6.34	6.40
4344	NASDAQ	VNDA	Wed, Jul 19, 2023	6.38	6.53	6.33	6.35
4343	NASDAQ	VNDA	Tue, Jul 18, 2023	6.07	6.54	6.06	6.38
4342	NASDAQ	VNDA	Mon, Jul 17, 2023	6.04	6.12	5.93	6.06
4341	NASDAQ	VNDA	Fri, Jul 14, 2023	6.07	6.11	5.93	6.03
4340	NASDAQ	VNDA	Thu, Jul 13, 2023	6.23	6.23	6.00	6.03
4339	NASDAQ	VNDA	Wed, Jul 12, 2023	6.20	6.29	6.18	6.24
4338	NASDAQ	VNDA	Tue, Jul 11, 2023	6.39	6.44	6.13	6.19
4337	NASDAQ	VNDA	Mon, Jul 10, 2023	6.55	6.58	6.40	6.43
4336	NASDAQ	VNDA	Fri, Jul 7, 2023	6.56	6.66	6.50	6.53
4335	NASDAQ	VNDA	Thu, Jul 6, 2023	6.45	6.66	6.44	6.57
4334	NASDAQ	VNDA	Wed, Jul 5, 2023	6.41	6.51	6.35	6.48
4333	NASDAQ	VNDA	Mon, Jul 3, 2023	6.56	6.59	6.30	6.43
4332	NASDAQ	VNDA	Fri, Jun 30, 2023	6.69	6.70	6.58	6.59
4331	NASDAQ	VNDA	Thu, Jun 29, 2023	6.42	6.70	6.37	6.66
4330	NASDAQ	VNDA	Wed, Jun 28, 2023	6.52	6.52	6.23	6.39
4329	NASDAQ	VNDA	Tue, Jun 27, 2023	6.63	6.72	6.44	6.50
4328	NASDAQ	VNDA	Mon, Jun 26, 2023	6.56	6.76	6.40	6.62
4327	NASDAQ	VNDA	Fri, Jun 23, 2023	6.42	6.59	6.39	6.52
4326	NASDAQ	VNDA	Thu, Jun 22, 2023	6.24	6.49	6.15	6.43
4325	NASDAQ	VNDA	Wed, Jun 21, 2023	6.36	6.36	6.12	6.25
4324	NASDAQ	VNDA	Tue, Jun 20, 2023	6.34	6.45	6.28	6.38
4323	NASDAQ	VNDA	Fri, Jun 16, 2023	6.46	6.46	6.28	6.34
4322	NASDAQ	VNDA	Thu, Jun 15, 2023	6.25	6.35	6.23	6.34
4321	NASDAQ	VNDA	Wed, Jun 14, 2023	6.53	6.56	6.25	6.27
4320	NASDAQ	VNDA	Tue, Jun 13, 2023	6.53	6.60	6.41	6.54
4319	NASDAQ	VNDA	Mon, Jun 12, 2023	6.50	6.60	6.45	6.54
4318	NASDAQ	VNDA	Fri, Jun 9, 2023	6.55	6.56	6.47	6.50
4317	NASDAQ	VNDA	Thu, Jun 8, 2023	6.45	6.52	6.39	6.50
4316	NASDAQ	VNDA	Wed, Jun 7, 2023	6.26	6.50	6.24	6.46
4315	NASDAQ	VNDA	Tue, Jun 6, 2023	6.16	6.27	6.05	6.25
4314	NASDAQ	VNDA	Mon, Jun 5, 2023	6.05	6.12	5.92	6.10
4313	NASDAQ	VNDA	Fri, Jun 2, 2023	5.95	6.08	5.90	6.06
4312	NASDAQ	VNDA	Thu, Jun 1, 2023	6.00	6.01	5.87	5.90
4311	NASDAQ	VNDA	Wed, May 31, 2023	5.96	6.13	5.93	5.95
4310	NASDAQ	VNDA	Tue, May 30, 2023	6.10	6.12	5.89	5.96
4309	NASDAQ	VNDA	Fri, May 26, 2023	6.31	6.32	6.11	6.11
4308	NASDAQ	VNDA	Thu, May 25, 2023	6.32	6.32	5.97	5.99
4307	NASDAQ	VNDA	Wed, May 24, 2023	6.29	6.29	6.11	6.11
4306	NASDAQ	VNDA	Tue, May 23, 2023	6.17	6.36	6.14	6.30
4305	NASDAQ	VNDA	Mon, May 22, 2023	6.23	6.30	6.15	6.20
4304	NASDAQ	VNDA	Fri, May 19, 2023	6.18	6.30	6.17	6.20
4303	NASDAQ	VNDA	Thu, May 18, 2023	6.18	6.22	6.05	6.11
4302	NASDAQ	VNDA	Wed, May 17, 2023	6.09	6.24	6.08	6.21
4301	NASDAQ	VNDA	Tue, May 16, 2023	6.23	6.30	6.13	6.15
4300	NASDAQ	VNDA	Mon, May 15, 2023	6.30	6.44	6.27	6.32
4299	NASDAQ	VNDA	Fri, May 12, 2023	6.21	6.31	6.11	6.28
4298	NASDAQ	VNDA	Thu, May 11, 2023	6.71	6.72	6.20	6.20
4297	NASDAQ	VNDA	Wed, May 10, 2023	6.87	6.92	6.50	6.78
4296	NASDAQ	VNDA	Tue, May 9, 2023	6.91	6.91	6.77	6.83
4295	NASDAQ	VNDA	Mon, May 8, 2023	6.98	6.98	6.76	6.93
4294	NASDAQ	VNDA	Fri, May 5, 2023	6.90	7.00	6.69	6.95
4293	NASDAQ	VNDA	Thu, May 4, 2023	6.39	6.90	5.75	6.87
4292	NASDAQ	VNDA	Wed, May 3, 2023	6.41	6.46	6.28	6.39
4291	NASDAQ	VNDA	Tue, May 2, 2023	6.37	6.51	6.23	6.42
4290	NASDAQ	VNDA	Mon, May 1, 2023	6.17	6.45	6.14	6.43
4289	NASDAQ	VNDA	Fri, Apr 28, 2023	6.25	6.26	6.08	6.14
4288	NASDAQ	VNDA	Thu, Apr 27, 2023	6.32	6.33	6.17	6.20
4287	NASDAQ	VNDA	Wed, Apr 26, 2023	6.25	6.36	6.21	6.29
4286	NASDAQ	VNDA	Tue, Apr 25, 2023	6.26	6.29	6.18	6.26
4285	NASDAQ	VNDA	Mon, Apr 24, 2023	6.35	6.37	6.25	6.26
4284	NASDAQ	VNDA	Fri, Apr 21, 2023	6.17	6.37	6.17	6.35
4283	NASDAQ	VNDA	Thu, Apr 20, 2023	6.24	6.29	6.11	6.19
4282	NASDAQ	VNDA	Wed, Apr 19, 2023	6.24	6.36	6.17	6.28
4281	NASDAQ	VNDA	Tue, Apr 18, 2023	6.54	6.54	6.18	6.23
4280	NASDAQ	VNDA	Mon, Apr 17, 2023	6.51	6.70	6.46	6.54
4279	NASDAQ	VNDA	Fri, Apr 14, 2023	6.91	6.97	6.46	6.46
4278	NASDAQ	VNDA	Thu, Apr 13, 2023	6.80	6.99	6.72	6.94
4277	NASDAQ	VNDA	Wed, Apr 12, 2023	6.83	6.89	6.76	6.78
4276	NASDAQ	VNDA	Tue, Apr 11, 2023	6.68	6.87	6.68	6.80
4275	NASDAQ	VNDA	Mon, Apr 10, 2023	6.87	6.88	6.67	6.74
4274	NASDAQ	VNDA	Thu, Apr 6, 2023	6.78	6.90	6.72	6.87
4273	NASDAQ	VNDA	Wed, Apr 5, 2023	6.70	6.82	6.64	6.75
4272	NASDAQ	VNDA	Tue, Apr 4, 2023	6.84	6.84	6.62	6.70
4271	NASDAQ	VNDA	Mon, Apr 3, 2023	6.79	6.93	6.75	6.84
4270	NASDAQ	VNDA	Fri, Mar 31, 2023	6.75	6.83	6.73	6.79
4269	NASDAQ	VNDA	Thu, Mar 30, 2023	6.87	6.87	6.62	6.71
4268	NASDAQ	VNDA	Wed, Mar 29, 2023	6.81	6.92	6.79	6.88
4267	NASDAQ	VNDA	Tue, Mar 28, 2023	6.82	6.95	6.71	6.79
4266	NASDAQ	VNDA	Mon, Mar 27, 2023	6.76	6.87	6.73	6.83
4265	NASDAQ	VNDA	Fri, Mar 24, 2023	6.59	6.78	6.59	6.75
4264	NASDAQ	VNDA	Thu, Mar 23, 2023	6.60	6.69	6.51	6.62
4263	NASDAQ	VNDA	Wed, Mar 22, 2023	6.71	6.85	6.53	6.56
4262	NASDAQ	VNDA	Tue, Mar 21, 2023	6.62	6.76	6.61	6.71
4261	NASDAQ	VNDA	Mon, Mar 20, 2023	6.49	6.68	6.37	6.60
4260	NASDAQ	VNDA	Fri, Mar 17, 2023	6.37	6.60	6.33	6.52
4259	NASDAQ	VNDA	Thu, Mar 16, 2023	6.34	6.42	6.15	6.37
4258	NASDAQ	VNDA	Wed, Mar 15, 2023	6.21	6.46	6.21	6.39
4257	NASDAQ	VNDA	Tue, Mar 14, 2023	6.32	6.45	6.23	6.32
4256	NASDAQ	VNDA	Mon, Mar 13, 2023	6.16	6.36	6.13	6.21
4255	NASDAQ	VNDA	Fri, Mar 10, 2023	6.22	6.23	6.06	6.20
4254	NASDAQ	VNDA	Thu, Mar 9, 2023	6.22	6.35	6.14	6.18
4253	NASDAQ	VNDA	Wed, Mar 8, 2023	6.34	6.42	6.12	6.20
4252	NASDAQ	VNDA	Tue, Mar 7, 2023	6.29	6.48	6.25	6.28
4251	NASDAQ	VNDA	Mon, Mar 6, 2023	6.36	6.44	6.29	6.33
4250	NASDAQ	VNDA	Fri, Mar 3, 2023	6.35	6.42	6.20	6.37
4249	NASDAQ	VNDA	Thu, Mar 2, 2023	6.39	6.42	6.18	6.31
4248	NASDAQ	VNDA	Wed, Mar 1, 2023	6.44	6.54	6.41	6.45
4247	NASDAQ	VNDA	Tue, Feb 28, 2023	6.52	6.61	6.42	6.44
4246	NASDAQ	VNDA	Mon, Feb 27, 2023	6.57	6.61	6.48	6.53
4245	NASDAQ	VNDA	Fri, Feb 24, 2023	6.61	6.70	6.43	6.47
4244	NASDAQ	VNDA	Thu, Feb 23, 2023	6.77	6.78	6.57	6.68
4243	NASDAQ	VNDA	Wed, Feb 22, 2023	6.71	6.89	6.67	6.74
4242	NASDAQ	VNDA	Tue, Feb 21, 2023	7.00	7.00	6.70	6.72
4241	NASDAQ	VNDA	Fri, Feb 17, 2023	7.10	7.10	6.95	7.06
4240	NASDAQ	VNDA	Thu, Feb 16, 2023	6.93	7.10	6.92	7.05
4239	NASDAQ	VNDA	Wed, Feb 15, 2023	7.06	7.06	6.87	6.99
4238	NASDAQ	VNDA	Tue, Feb 14, 2023	7.17	7.19	7.00	7.04
4237	NASDAQ	VNDA	Mon, Feb 13, 2023	7.22	7.34	7.15	7.22
4236	NASDAQ	VNDA	Fri, Feb 10, 2023	7.22	7.38	7.12	7.27
4235	NASDAQ	VNDA	Thu, Feb 9, 2023	7.99	8.15	7.20	7.21
4234	NASDAQ	VNDA	Wed, Feb 8, 2023	7.40	7.63	7.15	7.15
4233	NASDAQ	VNDA	Tue, Feb 7, 2023	7.51	7.56	7.39	7.56
4232	NASDAQ	VNDA	Mon, Feb 6, 2023	7.65	7.74	7.46	7.54
4231	NASDAQ	VNDA	Fri, Feb 3, 2023	7.75	7.87	7.58	7.65
4230	NASDAQ	VNDA	Thu, Feb 2, 2023	7.75	7.97	7.73	7.83
4229	NASDAQ	VNDA	Wed, Feb 1, 2023	7.68	7.78	7.57	7.67
4228	NASDAQ	VNDA	Tue, Jan 31, 2023	7.61	7.78	7.61	7.68
4227	NASDAQ	VNDA	Mon, Jan 30, 2023	7.60	7.64	7.52	7.60
4226	NASDAQ	VNDA	Fri, Jan 27, 2023	7.69	7.71	7.57	7.65
4225	NASDAQ	VNDA	Thu, Jan 26, 2023	7.70	7.73	7.52	7.69
4224	NASDAQ	VNDA	Wed, Jan 25, 2023	7.59	7.69	7.51	7.67
4223	NASDAQ	VNDA	Tue, Jan 24, 2023	7.61	7.83	7.50	7.66
4222	NASDAQ	VNDA	Mon, Jan 23, 2023	7.54	7.69	7.46	7.66
4221	NASDAQ	VNDA	Fri, Jan 20, 2023	7.52	7.62	7.45	7.54
4220	NASDAQ	VNDA	Thu, Jan 19, 2023	7.39	7.56	7.31	7.46
4219	NASDAQ	VNDA	Wed, Jan 18, 2023	7.61	7.68	7.38	7.42
4218	NASDAQ	VNDA	Tue, Jan 17, 2023	7.64	7.72	7.51	7.61
4217	NASDAQ	VNDA	Fri, Jan 13, 2023	7.97	8.02	7.55	7.67
4216	NASDAQ	VNDA	Thu, Jan 12, 2023	7.79	8.00	7.68	7.99
4215	NASDAQ	VNDA	Wed, Jan 11, 2023	7.58	7.76	7.51	7.76
4214	NASDAQ	VNDA	Tue, Jan 10, 2023	7.49	7.60	7.34	7.58
4213	NASDAQ	VNDA	Mon, Jan 9, 2023	7.42	7.52	7.32	7.47
4212	NASDAQ	VNDA	Fri, Jan 6, 2023	7.36	7.49	7.25	7.42
4211	NASDAQ	VNDA	Thu, Jan 5, 2023	7.43	7.46	7.22	7.30
4210	NASDAQ	VNDA	Wed, Jan 4, 2023	7.43	7.57	7.38	7.49
4209	NASDAQ	VNDA	Tue, Jan 3, 2023	7.43	7.53	7.37	7.42
4208	NASDAQ	VNDA	Fri, Dec 30, 2022	7.29	7.51	7.24	7.39
4207	NASDAQ	VNDA	Thu, Dec 29, 2022	6.90	7.34	6.84	7.30
4206	NASDAQ	VNDA	Wed, Dec 28, 2022	6.91	7.00	6.81	6.87
4205	NASDAQ	VNDA	Tue, Dec 27, 2022	6.87	6.95	6.74	6.91
4204	NASDAQ	VNDA	Fri, Dec 23, 2022	7.17	7.25	6.80	6.87
4203	NASDAQ	VNDA	Thu, Dec 22, 2022	7.16	7.26	7.08	7.17
4202	NASDAQ	VNDA	Wed, Dec 21, 2022	7.29	7.31	7.11	7.20
4201	NASDAQ	VNDA	Tue, Dec 20, 2022	7.22	7.35	7.05	7.24
4200	NASDAQ	VNDA	Mon, Dec 19, 2022	7.05	7.33	7.01	7.21
4199	NASDAQ	VNDA	Fri, Dec 16, 2022	6.84	7.38	6.73	7.05
4198	NASDAQ	VNDA	Thu, Dec 15, 2022	7.22	7.29	6.93	6.98
4197	NASDAQ	VNDA	Wed, Dec 14, 2022	7.35	7.67	6.98	7.24
4196	NASDAQ	VNDA	Tue, Dec 13, 2022	10.99	11.01	7.31	7.43
4195	NASDAQ	VNDA	Mon, Dec 12, 2022	10.52	10.80	10.36	10.79
4194	NASDAQ	VNDA	Fri, Dec 9, 2022	10.79	10.81	10.49	10.51
4193	NASDAQ	VNDA	Thu, Dec 8, 2022	10.77	11.01	10.40	10.83
4192	NASDAQ	VNDA	Wed, Dec 7, 2022	10.78	11.04	10.78	10.84
4191	NASDAQ	VNDA	Tue, Dec 6, 2022	10.57	10.81	10.38	10.80
4190	NASDAQ	VNDA	Mon, Dec 5, 2022	10.83	10.87	10.43	10.61
4189	NASDAQ	VNDA	Fri, Dec 2, 2022	10.90	10.97	10.27	10.91
4188	NASDAQ	VNDA	Thu, Dec 1, 2022	10.92	10.98	10.81	10.96
4187	NASDAQ	VNDA	Wed, Nov 30, 2022	10.54	10.91	10.40	10.91
4186	NASDAQ	VNDA	Tue, Nov 29, 2022	10.25	10.53	10.23	10.49
4185	NASDAQ	VNDA	Mon, Nov 28, 2022	10.37	10.43	10.22	10.29
4184	NASDAQ	VNDA	Fri, Nov 25, 2022	10.29	10.53	10.21	10.43
4183	NASDAQ	VNDA	Wed, Nov 23, 2022	10.72	10.76	10.32	10.33
4182	NASDAQ	VNDA	Tue, Nov 22, 2022	10.55	10.76	10.46	10.74
4181	NASDAQ	VNDA	Mon, Nov 21, 2022	10.72	10.77	10.42	10.51
4180	NASDAQ	VNDA	Fri, Nov 18, 2022	10.76	10.77	10.53	10.68
4179	NASDAQ	VNDA	Thu, Nov 17, 2022	10.41	10.63	10.31	10.62
4178	NASDAQ	VNDA	Wed, Nov 16, 2022	10.65	10.69	10.27	10.43
4177	NASDAQ	VNDA	Tue, Nov 15, 2022	10.44	10.76	10.44	10.67
4176	NASDAQ	VNDA	Mon, Nov 14, 2022	10.74	10.87	10.54	10.54
4175	NASDAQ	VNDA	Fri, Nov 11, 2022	10.72	10.86	10.49	10.70
4174	NASDAQ	VNDA	Thu, Nov 10, 2022	10.71	10.90	10.45	10.82
4173	NASDAQ	VNDA	Wed, Nov 9, 2022	10.38	10.66	10.25	10.42
4172	NASDAQ	VNDA	Tue, Nov 8, 2022	10.63	10.78	10.12	10.42
4171	NASDAQ	VNDA	Mon, Nov 7, 2022	10.57	10.86	10.37	10.62
4170	NASDAQ	VNDA	Fri, Nov 4, 2022	10.19	10.53	10.07	10.53
4169	NASDAQ	VNDA	Thu, Nov 3, 2022	9.84	10.27	9.60	10.13
4168	NASDAQ	VNDA	Wed, Nov 2, 2022	10.56	10.65	10.30	10.31
4167	NASDAQ	VNDA	Tue, Nov 1, 2022	10.54	10.70	10.45	10.64
4166	NASDAQ	VNDA	Mon, Oct 31, 2022	10.54	10.66	10.31	10.47
4165	NASDAQ	VNDA	Fri, Oct 28, 2022	10.45	10.66	10.35	10.61
4164	NASDAQ	VNDA	Thu, Oct 27, 2022	10.53	10.64	10.26	10.37
4163	NASDAQ	VNDA	Wed, Oct 26, 2022	10.45	10.62	10.40	10.47
4162	NASDAQ	VNDA	Tue, Oct 25, 2022	10.37	10.54	10.25	10.44
4161	NASDAQ	VNDA	Mon, Oct 24, 2022	10.33	10.53	10.33	10.39
4160	NASDAQ	VNDA	Fri, Oct 21, 2022	10.24	10.44	10.00	10.37
4159	NASDAQ	VNDA	Thu, Oct 20, 2022	9.90	10.47	9.74	10.05
4158	NASDAQ	VNDA	Wed, Oct 19, 2022	10.12	10.21	9.72	9.89
4157	NASDAQ	VNDA	Tue, Oct 18, 2022	10.25	10.36	10.08	10.14
4156	NASDAQ	VNDA	Mon, Oct 17, 2022	9.89	10.25	9.70	10.18
4155	NASDAQ	VNDA	Fri, Oct 14, 2022	10.02	10.06	9.77	9.81
4154	NASDAQ	VNDA	Thu, Oct 13, 2022	9.57	10.04	9.50	9.96
4153	NASDAQ	VNDA	Wed, Oct 12, 2022	9.77	9.79	9.64	9.71
4152	NASDAQ	VNDA	Tue, Oct 11, 2022	9.76	9.91	9.57	9.81
4151	NASDAQ	VNDA	Mon, Oct 10, 2022	9.85	9.97	9.70	9.79
4150	NASDAQ	VNDA	Fri, Oct 7, 2022	10.07	10.10	9.80	9.87
4149	NASDAQ	VNDA	Thu, Oct 6, 2022	10.28	10.35	10.12	10.15
4148	NASDAQ	VNDA	Wed, Oct 5, 2022	10.23	10.44	10.16	10.34
4147	NASDAQ	VNDA	Tue, Oct 4, 2022	10.16	10.32	10.10	10.29
4146	NASDAQ	VNDA	Mon, Oct 3, 2022	10.06	10.26	9.83	10.12
4145	NASDAQ	VNDA	Fri, Sep 30, 2022	9.80	10.10	9.77	9.88
4144	NASDAQ	VNDA	Thu, Sep 29, 2022	9.79	9.89	9.69	9.77
4143	NASDAQ	VNDA	Wed, Sep 28, 2022	9.61	9.99	9.53	9.89
4142	NASDAQ	VNDA	Tue, Sep 27, 2022	9.58	9.71	9.34	9.44
4141	NASDAQ	VNDA	Mon, Sep 26, 2022	9.60	9.80	9.50	9.53
4140	NASDAQ	VNDA	Fri, Sep 23, 2022	9.65	9.71	9.45	9.67
4139	NASDAQ	VNDA	Thu, Sep 22, 2022	9.65	9.77	9.55	9.70
4138	NASDAQ	VNDA	Wed, Sep 21, 2022	9.97	10.02	9.63	9.67
4137	NASDAQ	VNDA	Tue, Sep 20, 2022	9.76	9.95	9.65	9.94
4136	NASDAQ	VNDA	Mon, Sep 19, 2022	9.95	10.00	9.64	9.83
4135	NASDAQ	VNDA	Fri, Sep 16, 2022	10.03	10.03	9.66	9.96
4134	NASDAQ	VNDA	Thu, Sep 15, 2022	10.10	10.23	10.04	10.14
4133	NASDAQ	VNDA	Wed, Sep 14, 2022	9.98	10.17	9.95	10.12
4132	NASDAQ	VNDA	Tue, Sep 13, 2022	10.13	10.22	10.00	10.04
4131	NASDAQ	VNDA	Mon, Sep 12, 2022	10.38	10.38	10.24	10.30
4130	NASDAQ	VNDA	Fri, Sep 9, 2022	10.30	10.41	10.23	10.29
4129	NASDAQ	VNDA	Thu, Sep 8, 2022	10.27	10.43	10.12	10.20
4128	NASDAQ	VNDA	Wed, Sep 7, 2022	10.08	10.29	10.01	10.27
4127	NASDAQ	VNDA	Tue, Sep 6, 2022	10.40	10.44	10.05	10.10
4126	NASDAQ	VNDA	Fri, Sep 2, 2022	10.92	10.97	10.35	10.38
4125	NASDAQ	VNDA	Thu, Sep 1, 2022	10.53	10.83	10.40	10.81
4124	NASDAQ	VNDA	Wed, Aug 31, 2022	10.94	10.98	10.52	10.58
4123	NASDAQ	VNDA	Tue, Aug 30, 2022	10.55	11.05	10.55	10.94
4122	NASDAQ	VNDA	Mon, Aug 29, 2022	10.15	10.47	10.14	10.45
4121	NASDAQ	VNDA	Fri, Aug 26, 2022	10.57	10.62	10.21	10.25
4120	NASDAQ	VNDA	Thu, Aug 25, 2022	10.35	10.57	10.23	10.53
4119	NASDAQ	VNDA	Wed, Aug 24, 2022	10.30	10.35	10.14	10.32
4118	NASDAQ	VNDA	Tue, Aug 23, 2022	10.25	10.47	10.22	10.38
4117	NASDAQ	VNDA	Mon, Aug 22, 2022	10.29	10.42	10.12	10.28
4116	NASDAQ	VNDA	Fri, Aug 19, 2022	10.30	10.53	10.17	10.35
4115	NASDAQ	VNDA	Thu, Aug 18, 2022	10.27	10.42	10.05	10.40
4114	NASDAQ	VNDA	Wed, Aug 17, 2022	10.35	10.47	10.19	10.31
4113	NASDAQ	VNDA	Tue, Aug 16, 2022	10.51	10.54	10.33	10.45
4112	NASDAQ	VNDA	Mon, Aug 15, 2022	10.39	10.55	10.17	10.49
4111	NASDAQ	VNDA	Fri, Aug 12, 2022	10.42	10.67	10.32	10.41
4110	NASDAQ	VNDA	Thu, Aug 11, 2022	10.54	10.61	10.20	10.30
4109	NASDAQ	VNDA	Wed, Aug 10, 2022	10.38	10.56	10.18	10.55
4108	NASDAQ	VNDA	Tue, Aug 9, 2022	10.40	10.42	10.06	10.27
4107	NASDAQ	VNDA	Mon, Aug 8, 2022	10.55	10.70	10.22	10.52
4106	NASDAQ	VNDA	Fri, Aug 5, 2022	10.18	10.56	10.05	10.55
4105	NASDAQ	VNDA	Thu, Aug 4, 2022	10.69	11.10	10.01	10.30
4104	NASDAQ	VNDA	Wed, Aug 3, 2022	10.59	11.00	10.54	10.80
4103	NASDAQ	VNDA	Tue, Aug 2, 2022	10.52	10.67	10.36	10.43
4102	NASDAQ	VNDA	Mon, Aug 1, 2022	10.67	10.83	10.46	10.54
4101	NASDAQ	VNDA	Fri, Jul 29, 2022	10.93	10.93	10.59	10.78
4100	NASDAQ	VNDA	Thu, Jul 28, 2022	11.30	11.30	10.87	10.91
4099	NASDAQ	VNDA	Wed, Jul 27, 2022	11.10	11.38	10.98	11.35
4098	NASDAQ	VNDA	Tue, Jul 26, 2022	10.93	11.25	10.65	11.07
4097	NASDAQ	VNDA	Mon, Jul 25, 2022	11.02	11.03	10.74	10.90
4096	NASDAQ	VNDA	Fri, Jul 22, 2022	11.12	11.12	10.88	10.97
4095	NASDAQ	VNDA	Thu, Jul 21, 2022	11.08	11.18	10.82	11.03
4094	NASDAQ	VNDA	Wed, Jul 20, 2022	11.52	11.69	10.89	10.94
4093	NASDAQ	VNDA	Tue, Jul 19, 2022	11.37	11.68	11.27	11.54
4092	NASDAQ	VNDA	Mon, Jul 18, 2022	11.55	11.74	11.14	11.21
4091	NASDAQ	VNDA	Fri, Jul 15, 2022	11.58	11.84	11.30	11.47
4090	NASDAQ	VNDA	Thu, Jul 14, 2022	11.42	11.42	11.22	11.38
4089	NASDAQ	VNDA	Wed, Jul 13, 2022	11.17	11.52	10.98	11.52
4088	NASDAQ	VNDA	Tue, Jul 12, 2022	11.28	11.38	10.95	11.25
4087	NASDAQ	VNDA	Mon, Jul 11, 2022	11.64	11.64	11.20	11.24
4086	NASDAQ	VNDA	Fri, Jul 8, 2022	11.63	11.87	11.41	11.76
4085	NASDAQ	VNDA	Thu, Jul 7, 2022	11.67	11.90	11.59	11.73
4084	NASDAQ	VNDA	Wed, Jul 6, 2022	11.50	11.81	11.41	11.69
4083	NASDAQ	VNDA	Tue, Jul 5, 2022	11.12	11.52	11.11	11.50
4082	NASDAQ	VNDA	Fri, Jul 1, 2022	10.88	11.25	10.88	11.19
4081	NASDAQ	VNDA	Thu, Jun 30, 2022	10.72	10.92	10.59	10.90
4080	NASDAQ	VNDA	Wed, Jun 29, 2022	10.63	10.95	10.52	10.85
4079	NASDAQ	VNDA	Tue, Jun 28, 2022	10.72	10.82	10.50	10.60
4078	NASDAQ	VNDA	Mon, Jun 27, 2022	10.70	10.88	10.60	10.74
4077	NASDAQ	VNDA	Fri, Jun 24, 2022	10.84	10.92	10.55	10.70
4076	NASDAQ	VNDA	Thu, Jun 23, 2022	10.23	10.79	10.23	10.77
4075	NASDAQ	VNDA	Wed, Jun 22, 2022	9.78	10.35	9.78	10.18
4074	NASDAQ	VNDA	Tue, Jun 21, 2022	9.72	10.03	9.70	9.88
4073	NASDAQ	VNDA	Fri, Jun 17, 2022	9.51	9.68	9.36	9.57
4072	NASDAQ	VNDA	Thu, Jun 16, 2022	9.53	9.53	9.24	9.37
4071	NASDAQ	VNDA	Wed, Jun 15, 2022	9.45	9.74	9.30	9.64
4070	NASDAQ	VNDA	Tue, Jun 14, 2022	9.41	9.48	9.25	9.45
4069	NASDAQ	VNDA	Mon, Jun 13, 2022	9.51	9.56	9.24	9.31
4068	NASDAQ	VNDA	Fri, Jun 10, 2022	10.01	10.05	9.73	9.77
4067	NASDAQ	VNDA	Thu, Jun 9, 2022	10.33	10.44	10.15	10.18
4066	NASDAQ	VNDA	Wed, Jun 8, 2022	10.29	10.49	10.19	10.30
4065	NASDAQ	VNDA	Tue, Jun 7, 2022	9.97	10.40	9.97	10.36
4064	NASDAQ	VNDA	Mon, Jun 6, 2022	10.25	10.27	9.87	9.97
4063	NASDAQ	VNDA	Fri, Jun 3, 2022	9.88	10.22	9.88	10.15
4062	NASDAQ	VNDA	Thu, Jun 2, 2022	9.70	10.01	9.58	9.92
4061	NASDAQ	VNDA	Wed, Jun 1, 2022	9.96	9.98	9.58	9.75
4060	NASDAQ	VNDA	Tue, May 31, 2022	10.23	10.34	9.75	9.83
4059	NASDAQ	VNDA	Fri, May 27, 2022	9.86	10.24	9.64	10.22
4058	NASDAQ	VNDA	Thu, May 26, 2022	9.77	10.07	9.74	9.79
4057	NASDAQ	VNDA	Wed, May 25, 2022	9.64	9.84	9.56	9.75
4056	NASDAQ	VNDA	Tue, May 24, 2022	9.63	9.98	9.48	9.62
4055	NASDAQ	VNDA	Mon, May 23, 2022	10.05	10.06	9.70	9.74
4054	NASDAQ	VNDA	Fri, May 20, 2022	9.95	10.13	9.63	9.92
4053	NASDAQ	VNDA	Thu, May 19, 2022	9.82	10.10	9.77	9.89
4052	NASDAQ	VNDA	Wed, May 18, 2022	9.76	9.92	9.62	9.78
4051	NASDAQ	VNDA	Tue, May 17, 2022	10.03	10.12	9.83	10.01
4050	NASDAQ	VNDA	Mon, May 16, 2022	9.95	10.01	9.69	9.83
4049	NASDAQ	VNDA	Fri, May 13, 2022	9.88	10.04	9.65	10.01
4048	NASDAQ	VNDA	Thu, May 12, 2022	9.43	9.90	9.43	9.75
4047	NASDAQ	VNDA	Wed, May 11, 2022	10.12	10.13	9.40	9.48
4046	NASDAQ	VNDA	Tue, May 10, 2022	10.10	10.62	9.89	10.22
4045	NASDAQ	VNDA	Mon, May 9, 2022	9.43	10.30	9.43	9.74
4044	NASDAQ	VNDA	Fri, May 6, 2022	9.35	9.97	9.24	9.60
4043	NASDAQ	VNDA	Thu, May 5, 2022	10.18	10.30	9.62	9.80
4042	NASDAQ	VNDA	Wed, May 4, 2022	10.09	10.25	9.73	10.23
4041	NASDAQ	VNDA	Tue, May 3, 2022	10.24	10.37	10.03	10.09
4040	NASDAQ	VNDA	Mon, May 2, 2022	9.91	10.29	9.91	10.22
4039	NASDAQ	VNDA	Fri, Apr 29, 2022	10.11	10.31	9.87	9.92
4038	NASDAQ	VNDA	Thu, Apr 28, 2022	10.26	10.32	9.98	10.19
4037	NASDAQ	VNDA	Wed, Apr 27, 2022	10.23	10.39	9.99	10.11
4036	NASDAQ	VNDA	Tue, Apr 26, 2022	10.69	10.83	10.18	10.21
4035	NASDAQ	VNDA	Mon, Apr 25, 2022	10.86	10.99	10.61	10.79
4034	NASDAQ	VNDA	Fri, Apr 22, 2022	10.87	11.06	10.87	10.94
4033	NASDAQ	VNDA	Thu, Apr 21, 2022	11.35	11.35	10.79	10.84
4032	NASDAQ	VNDA	Wed, Apr 20, 2022	11.38	11.40	11.23	11.25
4031	NASDAQ	VNDA	Tue, Apr 19, 2022	11.08	11.43	11.04	11.33
4030	NASDAQ	VNDA	Mon, Apr 18, 2022	11.38	11.43	11.00	11.05
4029	NASDAQ	VNDA	Thu, Apr 14, 2022	11.55	11.96	11.35	11.36
4028	NASDAQ	VNDA	Wed, Apr 13, 2022	11.49	12.06	11.49	11.50
4027	NASDAQ	VNDA	Tue, Apr 12, 2022	11.44	11.83	11.27	11.45
4026	NASDAQ	VNDA	Mon, Apr 11, 2022	11.69	11.76	11.27	11.32
4025	NASDAQ	VNDA	Fri, Apr 8, 2022	11.83	12.06	11.75	11.81
4024	NASDAQ	VNDA	Thu, Apr 7, 2022	11.54	11.92	11.52	11.84
4023	NASDAQ	VNDA	Wed, Apr 6, 2022	11.42	11.70	11.42	11.57
4022	NASDAQ	VNDA	Tue, Apr 5, 2022	11.63	11.82	11.47	11.50
4021	NASDAQ	VNDA	Mon, Apr 4, 2022	11.88	11.89	11.53	11.72
4020	NASDAQ	VNDA	Fri, Apr 1, 2022	11.40	11.85	11.32	11.83
4019	NASDAQ	VNDA	Thu, Mar 31, 2022	11.38	11.78	11.20	11.31
4018	NASDAQ	VNDA	Wed, Mar 30, 2022	11.82	12.34	11.35	11.38
4017	NASDAQ	VNDA	Tue, Mar 29, 2022	11.61	11.99	11.55	11.80
4016	NASDAQ	VNDA	Mon, Mar 28, 2022	11.49	11.70	11.28	11.51
4015	NASDAQ	VNDA	Fri, Mar 25, 2022	11.51	11.65	11.41	11.46
4014	NASDAQ	VNDA	Thu, Mar 24, 2022	11.42	11.66	11.33	11.63
4013	NASDAQ	VNDA	Wed, Mar 23, 2022	11.69	11.79	11.33	11.36
4012	NASDAQ	VNDA	Tue, Mar 22, 2022	11.57	11.81	11.43	11.69
4011	NASDAQ	VNDA	Mon, Mar 21, 2022	12.06	12.06	11.52	11.55
4010	NASDAQ	VNDA	Fri, Mar 18, 2022	11.71	12.05	11.69	12.03
4009	NASDAQ	VNDA	Thu, Mar 17, 2022	11.68	11.91	11.52	11.89
4008	NASDAQ	VNDA	Wed, Mar 16, 2022	11.24	11.81	11.20	11.80
4007	NASDAQ	VNDA	Tue, Mar 15, 2022	10.99	11.30	10.99	11.24
4006	NASDAQ	VNDA	Mon, Mar 14, 2022	11.36	11.49	10.98	11.06
4005	NASDAQ	VNDA	Fri, Mar 11, 2022	11.41	11.53	11.11	11.14
4004	NASDAQ	VNDA	Thu, Mar 10, 2022	11.31	11.49	11.08	11.40
4003	NASDAQ	VNDA	Wed, Mar 9, 2022	11.23	11.71	11.03	11.54
4002	NASDAQ	VNDA	Tue, Mar 8, 2022	11.11	11.42	10.96	11.14
4001	NASDAQ	VNDA	Mon, Mar 7, 2022	10.91	11.31	10.74	11.08
4000	NASDAQ	VNDA	Fri, Mar 4, 2022	10.95	11.16	10.80	10.84
3999	NASDAQ	VNDA	Thu, Mar 3, 2022	11.15	11.21	10.95	11.00
3998	NASDAQ	VNDA	Wed, Mar 2, 2022	11.35	11.46	11.02	11.14
3997	NASDAQ	VNDA	Tue, Mar 1, 2022	11.48	11.65	11.17	11.35
3996	NASDAQ	VNDA	Mon, Feb 28, 2022	11.13	11.52	10.87	11.36
3995	NASDAQ	VNDA	Fri, Feb 25, 2022	11.73	12.11	11.10	11.18
3994	NASDAQ	VNDA	Thu, Feb 24, 2022	11.03	12.75	10.60	12.73
3993	NASDAQ	VNDA	Wed, Feb 23, 2022	13.54	13.55	13.04	13.07
3992	NASDAQ	VNDA	Tue, Feb 22, 2022	13.30	13.71	13.27	13.40
3991	NASDAQ	VNDA	Fri, Feb 18, 2022	13.31	13.54	13.27	13.41
3990	NASDAQ	VNDA	Thu, Feb 17, 2022	13.88	13.96	13.24	13.48
3989	NASDAQ	VNDA	Wed, Feb 16, 2022	13.75	14.15	13.75	13.92
3988	NASDAQ	VNDA	Tue, Feb 15, 2022	13.74	14.10	13.66	13.94
3987	NASDAQ	VNDA	Mon, Feb 14, 2022	13.53	13.85	13.51	13.61
3986	NASDAQ	VNDA	Fri, Feb 11, 2022	13.29	13.85	13.24	13.52
3985	NASDAQ	VNDA	Thu, Feb 10, 2022	13.45	13.87	13.03	13.29
3984	NASDAQ	VNDA	Wed, Feb 9, 2022	13.29	13.94	13.29	13.78
3983	NASDAQ	VNDA	Tue, Feb 8, 2022	12.82	13.35	12.82	13.20
3982	NASDAQ	VNDA	Mon, Feb 7, 2022	12.50	13.43	12.40	13.06
3981	NASDAQ	VNDA	Fri, Feb 4, 2022	11.34	12.18	11.20	12.03
3980	NASDAQ	VNDA	Thu, Feb 3, 2022	14.62	14.82	14.50	14.65
3979	NASDAQ	VNDA	Wed, Feb 2, 2022	14.98	15.12	14.46	14.66
3978	NASDAQ	VNDA	Tue, Feb 1, 2022	14.91	15.21	14.00	15.21
3977	NASDAQ	VNDA	Mon, Jan 31, 2022	14.58	15.23	14.58	15.16
3976	NASDAQ	VNDA	Fri, Jan 28, 2022	14.38	14.74	14.18	14.74
3975	NASDAQ	VNDA	Thu, Jan 27, 2022	14.76	15.00	14.26	14.30
3974	NASDAQ	VNDA	Wed, Jan 26, 2022	14.67	15.26	14.00	14.75
3973	NASDAQ	VNDA	Tue, Jan 25, 2022	14.63	14.88	14.26	14.65
3972	NASDAQ	VNDA	Mon, Jan 24, 2022	14.01	14.82	13.91	14.74
3971	NASDAQ	VNDA	Fri, Jan 21, 2022	13.72	14.45	13.66	14.19
3970	NASDAQ	VNDA	Thu, Jan 20, 2022	14.04	14.39	13.76	13.91
3969	NASDAQ	VNDA	Wed, Jan 19, 2022	14.28	14.71	13.87	13.90
3968	NASDAQ	VNDA	Tue, Jan 18, 2022	14.86	14.86	14.13	14.18
3967	NASDAQ	VNDA	Fri, Jan 14, 2022	14.39	15.09	14.16	15.00
3966	NASDAQ	VNDA	Thu, Jan 13, 2022	14.60	14.82	14.30	14.51
3965	NASDAQ	VNDA	Wed, Jan 12, 2022	15.19	15.25	14.48	14.49
3964	NASDAQ	VNDA	Tue, Jan 11, 2022	15.38	15.38	14.92	15.18
3963	NASDAQ	VNDA	Mon, Jan 10, 2022	15.40	15.48	15.05	15.32
3962	NASDAQ	VNDA	Fri, Jan 7, 2022	15.86	15.95	15.34	15.38
3961	NASDAQ	VNDA	Thu, Jan 6, 2022	16.13	16.33	15.76	15.84
3960	NASDAQ	VNDA	Wed, Jan 5, 2022	16.29	16.93	16.05	16.10
3959	NASDAQ	VNDA	Tue, Jan 4, 2022	16.31	16.65	15.86	16.27
3958	NASDAQ	VNDA	Mon, Jan 3, 2022	15.77	16.59	15.61	16.55
3957	NASDAQ	VNDA	Fri, Dec 31, 2021	16.40	16.50	15.65	15.69
3956	NASDAQ	VNDA	Thu, Dec 30, 2021	16.44	16.87	16.22	16.28
3955	NASDAQ	VNDA	Wed, Dec 29, 2021	16.73	17.05	16.38	16.40
3954	NASDAQ	VNDA	Tue, Dec 28, 2021	17.24	17.49	16.63	16.66
3953	NASDAQ	VNDA	Mon, Dec 27, 2021	17.92	17.92	17.21	17.32
3952	NASDAQ	VNDA	Thu, Dec 23, 2021	17.37	18.00	17.30	17.98
3951	NASDAQ	VNDA	Wed, Dec 22, 2021	16.86	17.51	16.75	17.40
3950	NASDAQ	VNDA	Tue, Dec 21, 2021	16.87	17.08	16.51	16.99
3949	NASDAQ	VNDA	Mon, Dec 20, 2021	16.56	17.01	16.40	16.79
3948	NASDAQ	VNDA	Fri, Dec 17, 2021	16.25	17.16	16.14	16.70
3947	NASDAQ	VNDA	Thu, Dec 16, 2021	16.68	16.90	16.11	16.32
3946	NASDAQ	VNDA	Wed, Dec 15, 2021	16.00	16.72	15.67	16.67
3945	NASDAQ	VNDA	Tue, Dec 14, 2021	15.82	16.28	15.66	15.94
3944	NASDAQ	VNDA	Mon, Dec 13, 2021	15.74	16.20	15.55	15.98
3943	NASDAQ	VNDA	Fri, Dec 10, 2021	15.81	15.98	15.64	15.81
3942	NASDAQ	VNDA	Thu, Dec 9, 2021	16.17	16.32	15.75	15.77
3941	NASDAQ	VNDA	Wed, Dec 8, 2021	16.38	16.43	16.21	16.29
3940	NASDAQ	VNDA	Tue, Dec 7, 2021	16.10	16.65	16.10	16.25
3939	NASDAQ	VNDA	Mon, Dec 6, 2021	16.26	16.29	15.56	16.02
3938	NASDAQ	VNDA	Fri, Dec 3, 2021	16.57	16.71	16.17	16.22
3937	NASDAQ	VNDA	Thu, Dec 2, 2021	16.09	16.65	15.94	16.57
3936	NASDAQ	VNDA	Wed, Dec 1, 2021	16.41	16.52	15.70	15.95
3935	NASDAQ	VNDA	Tue, Nov 30, 2021	16.67	17.01	16.10	16.20
3934	NASDAQ	VNDA	Mon, Nov 29, 2021	16.74	16.96	16.50	16.87
3933	NASDAQ	VNDA	Fri, Nov 26, 2021	17.11	17.30	16.36	16.55
3932	NASDAQ	VNDA	Wed, Nov 24, 2021	17.34	17.44	17.05	17.33
3931	NASDAQ	VNDA	Tue, Nov 23, 2021	17.10	17.59	16.70	17.43
3930	NASDAQ	VNDA	Mon, Nov 22, 2021	17.00	17.80	16.79	17.23
3929	NASDAQ	VNDA	Fri, Nov 19, 2021	17.15	17.22	16.90	16.96
3928	NASDAQ	VNDA	Thu, Nov 18, 2021	17.82	17.88	17.05	17.23
3927	NASDAQ	VNDA	Wed, Nov 17, 2021	17.35	18.02	17.21	17.75
3926	NASDAQ	VNDA	Tue, Nov 16, 2021	17.68	17.68	17.34	17.51
3925	NASDAQ	VNDA	Mon, Nov 15, 2021	17.74	17.92	17.57	17.63
3924	NASDAQ	VNDA	Fri, Nov 12, 2021	18.16	18.40	17.61	17.76
3923	NASDAQ	VNDA	Thu, Nov 11, 2021	17.80	18.27	17.61	18.15
3922	NASDAQ	VNDA	Wed, Nov 10, 2021	18.07	18.35	17.75	17.84
3921	NASDAQ	VNDA	Tue, Nov 9, 2021	18.15	18.45	17.86	18.16
3920	NASDAQ	VNDA	Mon, Nov 8, 2021	17.93	18.33	17.69	18.15
3919	NASDAQ	VNDA	Fri, Nov 5, 2021	18.10	18.55	17.83	17.91
3918	NASDAQ	VNDA	Thu, Nov 4, 2021	19.66	20.05	17.90	18.17
3917	NASDAQ	VNDA	Wed, Nov 3, 2021	20.57	21.44	20.20	21.14
3916	NASDAQ	VNDA	Tue, Nov 2, 2021	19.35	20.67	19.08	20.59
3915	NASDAQ	VNDA	Mon, Nov 1, 2021	17.26	19.30	17.26	19.28
3914	NASDAQ	VNDA	Fri, Oct 29, 2021	17.75	18.06	17.00	17.12
3913	NASDAQ	VNDA	Thu, Oct 28, 2021	17.92	18.15	17.70	17.79
3912	NASDAQ	VNDA	Wed, Oct 27, 2021	17.76	18.06	17.72	17.82
3911	NASDAQ	VNDA	Tue, Oct 26, 2021	18.22	18.47	17.92	18.00
3910	NASDAQ	VNDA	Mon, Oct 25, 2021	18.37	18.48	18.11	18.15
3909	NASDAQ	VNDA	Fri, Oct 22, 2021	18.03	18.34	17.89	18.30
3908	NASDAQ	VNDA	Thu, Oct 21, 2021	17.91	18.28	17.91	18.04
3907	NASDAQ	VNDA	Wed, Oct 20, 2021	17.80	18.36	17.66	17.81
3906	NASDAQ	VNDA	Tue, Oct 19, 2021	18.14	18.26	17.49	17.76
3905	NASDAQ	VNDA	Mon, Oct 18, 2021	18.44	18.75	18.00	18.06
3904	NASDAQ	VNDA	Fri, Oct 15, 2021	18.65	18.82	18.39	18.41
3903	NASDAQ	VNDA	Thu, Oct 14, 2021	18.44	18.58	18.14	18.34
3902	NASDAQ	VNDA	Wed, Oct 13, 2021	18.10	18.50	18.02	18.16
3901	NASDAQ	VNDA	Tue, Oct 12, 2021	18.22	18.55	18.12	18.12
3900	NASDAQ	VNDA	Mon, Oct 11, 2021	18.09	18.67	17.91	18.11
3899	NASDAQ	VNDA	Fri, Oct 8, 2021	18.02	18.42	18.02	18.09
3898	NASDAQ	VNDA	Thu, Oct 7, 2021	18.05	18.37	17.91	18.03
3897	NASDAQ	VNDA	Wed, Oct 6, 2021	17.75	18.11	17.75	17.96
3896	NASDAQ	VNDA	Tue, Oct 5, 2021	17.64	18.03	17.60	17.95
3895	NASDAQ	VNDA	Mon, Oct 4, 2021	17.72	17.87	17.42	17.56
3894	NASDAQ	VNDA	Fri, Oct 1, 2021	17.14	17.83	16.89	17.78
3893	NASDAQ	VNDA	Thu, Sep 30, 2021	17.15	17.62	17.09	17.14
3892	NASDAQ	VNDA	Wed, Sep 29, 2021	17.44	17.44	16.51	16.99
3891	NASDAQ	VNDA	Tue, Sep 28, 2021	17.55	17.67	17.05	17.39
3890	NASDAQ	VNDA	Mon, Sep 27, 2021	17.40	17.79	17.36	17.58
3889	NASDAQ	VNDA	Fri, Sep 24, 2021	17.17	17.44	16.85	17.26
3888	NASDAQ	VNDA	Thu, Sep 23, 2021	16.90	17.38	16.74	17.33
3887	NASDAQ	VNDA	Wed, Sep 22, 2021	16.65	16.99	16.48	16.75
3886	NASDAQ	VNDA	Tue, Sep 21, 2021	16.64	16.64	16.46	16.52
3885	NASDAQ	VNDA	Mon, Sep 20, 2021	16.61	16.81	16.33	16.49
3884	NASDAQ	VNDA	Fri, Sep 17, 2021	16.37	16.98	16.22	16.95
3883	NASDAQ	VNDA	Thu, Sep 16, 2021	16.39	16.56	16.06	16.25
3882	NASDAQ	VNDA	Wed, Sep 15, 2021	16.38	16.64	16.28	16.34
3881	NASDAQ	VNDA	Tue, Sep 14, 2021	16.62	16.62	16.12	16.32
3880	NASDAQ	VNDA	Mon, Sep 13, 2021	16.38	16.77	16.14	16.67
3879	NASDAQ	VNDA	Fri, Sep 10, 2021	16.63	16.76	15.84	16.19
3878	NASDAQ	VNDA	Thu, Sep 9, 2021	16.99	17.07	16.53	16.55
3877	NASDAQ	VNDA	Wed, Sep 8, 2021	16.96	17.02	16.60	16.98
3876	NASDAQ	VNDA	Tue, Sep 7, 2021	16.74	17.21	16.64	16.83
3875	NASDAQ	VNDA	Fri, Sep 3, 2021	16.59	16.76	16.27	16.74
3874	NASDAQ	VNDA	Thu, Sep 2, 2021	16.88	16.92	16.54	16.65
3873	NASDAQ	VNDA	Wed, Sep 1, 2021	16.83	17.02	16.55	16.87
3872	NASDAQ	VNDA	Tue, Aug 31, 2021	16.97	17.24	16.67	16.74
3871	NASDAQ	VNDA	Mon, Aug 30, 2021	17.18	17.37	16.79	16.90
3870	NASDAQ	VNDA	Fri, Aug 27, 2021	16.72	17.36	16.52	17.28
3869	NASDAQ	VNDA	Thu, Aug 26, 2021	16.72	16.85	16.32	16.63
3868	NASDAQ	VNDA	Wed, Aug 25, 2021	16.17	16.78	16.08	16.73
3867	NASDAQ	VNDA	Tue, Aug 24, 2021	16.09	16.17	15.89	16.11
3866	NASDAQ	VNDA	Mon, Aug 23, 2021	15.81	16.13	15.81	16.11
3865	NASDAQ	VNDA	Fri, Aug 20, 2021	15.26	15.95	15.13	15.81
3864	NASDAQ	VNDA	Thu, Aug 19, 2021	15.54	15.71	15.35	15.35
3863	NASDAQ	VNDA	Wed, Aug 18, 2021	16.27	16.41	15.65	15.69
3862	NASDAQ	VNDA	Tue, Aug 17, 2021	16.15	16.57	16.01	16.40
3861	NASDAQ	VNDA	Mon, Aug 16, 2021	16.40	16.54	16.10	16.27
3860	NASDAQ	VNDA	Fri, Aug 13, 2021	16.23	16.59	16.11	16.47
3859	NASDAQ	VNDA	Thu, Aug 12, 2021	16.15	16.32	15.93	16.20
3858	NASDAQ	VNDA	Wed, Aug 11, 2021	15.93	16.26	15.81	16.16
3857	NASDAQ	VNDA	Tue, Aug 10, 2021	16.08	16.11	15.64	16.04
3856	NASDAQ	VNDA	Mon, Aug 9, 2021	15.87	16.38	15.85	16.14
3855	NASDAQ	VNDA	Fri, Aug 6, 2021	16.00	16.43	15.84	16.00
3854	NASDAQ	VNDA	Thu, Aug 5, 2021	16.70	16.70	15.82	16.01
3853	NASDAQ	VNDA	Wed, Aug 4, 2021	16.80	16.90	15.93	15.94
3852	NASDAQ	VNDA	Tue, Aug 3, 2021	16.64	16.95	15.52	16.92
3851	NASDAQ	VNDA	Mon, Aug 2, 2021	16.18	17.28	16.17	16.91
3850	NASDAQ	VNDA	Fri, Jul 30, 2021	17.73	18.18	15.85	16.31
3849	NASDAQ	VNDA	Thu, Jul 29, 2021	19.85	19.85	17.65	17.87
3848	NASDAQ	VNDA	Wed, Jul 28, 2021	19.26	19.63	19.01	19.53
3847	NASDAQ	VNDA	Tue, Jul 27, 2021	19.48	19.51	18.72	19.30
3846	NASDAQ	VNDA	Mon, Jul 26, 2021	19.75	19.90	19.55	19.62
3845	NASDAQ	VNDA	Fri, Jul 23, 2021	19.50	19.73	19.14	19.64
3844	NASDAQ	VNDA	Thu, Jul 22, 2021	19.27	19.56	19.01	19.41
3843	NASDAQ	VNDA	Wed, Jul 21, 2021	19.05	19.30	18.71	19.20
3842	NASDAQ	VNDA	Tue, Jul 20, 2021	18.59	19.01	18.59	18.95
3841	NASDAQ	VNDA	Mon, Jul 19, 2021	18.28	18.90	18.28	18.60
3840	NASDAQ	VNDA	Fri, Jul 16, 2021	19.22	19.62	18.87	18.93
3839	NASDAQ	VNDA	Thu, Jul 15, 2021	19.34	19.39	18.96	19.35
3838	NASDAQ	VNDA	Wed, Jul 14, 2021	19.78	19.92	19.44	19.48
3837	NASDAQ	VNDA	Tue, Jul 13, 2021	19.93	20.02	19.61	19.73
3836	NASDAQ	VNDA	Mon, Jul 12, 2021	20.60	20.70	19.82	19.90
3835	NASDAQ	VNDA	Fri, Jul 9, 2021	20.41	20.70	20.22	20.52
3834	NASDAQ	VNDA	Thu, Jul 8, 2021	19.84	20.48	19.75	20.36
3833	NASDAQ	VNDA	Wed, Jul 7, 2021	20.41	20.53	19.99	20.19
3832	NASDAQ	VNDA	Tue, Jul 6, 2021	20.75	20.75	20.11	20.32
3831	NASDAQ	VNDA	Fri, Jul 2, 2021	21.27	21.27	20.49	20.82
3830	NASDAQ	VNDA	Thu, Jul 1, 2021	21.86	21.86	21.18	21.27
3829	NASDAQ	VNDA	Wed, Jun 30, 2021	20.16	21.84	20.16	21.51
3828	NASDAQ	VNDA	Tue, Jun 29, 2021	20.40	20.86	20.20	20.34
3827	NASDAQ	VNDA	Mon, Jun 28, 2021	20.88	20.93	20.24	20.42
3826	NASDAQ	VNDA	Fri, Jun 25, 2021	19.71	21.01	19.71	20.78
3825	NASDAQ	VNDA	Thu, Jun 24, 2021	18.93	19.72	18.93	19.69
3824	NASDAQ	VNDA	Wed, Jun 23, 2021	18.85	19.13	18.76	18.90
3823	NASDAQ	VNDA	Tue, Jun 22, 2021	18.74	18.87	18.46	18.79
3822	NASDAQ	VNDA	Mon, Jun 21, 2021	19.28	19.28	18.59	18.69
3821	NASDAQ	VNDA	Fri, Jun 18, 2021	19.30	19.76	19.17	19.17
3820	NASDAQ	VNDA	Thu, Jun 17, 2021	19.43	19.64	19.11	19.55
3819	NASDAQ	VNDA	Wed, Jun 16, 2021	19.33	19.59	19.16	19.49
3818	NASDAQ	VNDA	Tue, Jun 15, 2021	19.39	19.52	19.09	19.38
3817	NASDAQ	VNDA	Mon, Jun 14, 2021	19.27	19.64	19.17	19.30
3816	NASDAQ	VNDA	Fri, Jun 11, 2021	19.25	19.26	18.84	19.18
3815	NASDAQ	VNDA	Thu, Jun 10, 2021	18.79	19.32	18.52	19.21
3814	NASDAQ	VNDA	Wed, Jun 9, 2021	18.88	19.36	18.62	18.74
3813	NASDAQ	VNDA	Tue, Jun 8, 2021	19.00	19.14	18.43	18.76
3812	NASDAQ	VNDA	Mon, Jun 7, 2021	18.05	19.00	18.05	18.86
3811	NASDAQ	VNDA	Fri, Jun 4, 2021	18.09	18.36	18.03	18.10
3810	NASDAQ	VNDA	Thu, Jun 3, 2021	17.65	18.03	17.59	18.00
3809	NASDAQ	VNDA	Wed, Jun 2, 2021	17.82	17.97	17.50	17.72
3808	NASDAQ	VNDA	Tue, Jun 1, 2021	17.72	18.05	17.57	17.81
3807	NASDAQ	VNDA	Fri, May 28, 2021	18.18	18.34	17.65	17.69
3806	NASDAQ	VNDA	Thu, May 27, 2021	18.24	18.32	17.92	18.13
3805	NASDAQ	VNDA	Wed, May 26, 2021	17.94	18.08	17.75	18.03
3804	NASDAQ	VNDA	Tue, May 25, 2021	18.42	18.58	17.86	17.86
3803	NASDAQ	VNDA	Mon, May 24, 2021	18.62	18.86	18.36	18.40
3802	NASDAQ	VNDA	Fri, May 21, 2021	18.71	18.71	18.33	18.49
3801	NASDAQ	VNDA	Thu, May 20, 2021	18.23	18.77	18.07	18.55
3800	NASDAQ	VNDA	Wed, May 19, 2021	17.94	18.44	17.77	18.30
3799	NASDAQ	VNDA	Tue, May 18, 2021	18.59	18.84	18.29	18.29
3798	NASDAQ	VNDA	Mon, May 17, 2021	18.61	18.85	18.50	18.58
3797	NASDAQ	VNDA	Fri, May 14, 2021	18.44	18.66	18.14	18.65
3796	NASDAQ	VNDA	Thu, May 13, 2021	17.83	18.49	17.73	18.41
3795	NASDAQ	VNDA	Wed, May 12, 2021	18.05	18.53	17.78	17.80
3794	NASDAQ	VNDA	Tue, May 11, 2021	17.53	18.10	17.38	17.83
3793	NASDAQ	VNDA	Mon, May 10, 2021	17.69	18.22	17.58	17.86
3792	NASDAQ	VNDA	Fri, May 7, 2021	17.63	18.05	17.34	17.86
3791	NASDAQ	VNDA	Thu, May 6, 2021	16.55	17.62	16.21	17.51
3790	NASDAQ	VNDA	Wed, May 5, 2021	16.63	17.07	16.47	16.58
3789	NASDAQ	VNDA	Tue, May 4, 2021	16.97	17.20	16.63	16.66
3788	NASDAQ	VNDA	Mon, May 3, 2021	16.75	17.17	16.63	17.05
3787	NASDAQ	VNDA	Fri, Apr 30, 2021	16.55	16.81	16.50	16.60
3786	NASDAQ	VNDA	Thu, Apr 29, 2021	16.82	16.93	16.55	16.69
3785	NASDAQ	VNDA	Wed, Apr 28, 2021	16.76	16.78	16.53	16.74
3784	NASDAQ	VNDA	Tue, Apr 27, 2021	17.09	17.19	16.69	16.86
3783	NASDAQ	VNDA	Mon, Apr 26, 2021	17.10	17.17	16.92	17.01
3782	NASDAQ	VNDA	Fri, Apr 23, 2021	17.19	17.31	16.96	16.97
3781	NASDAQ	VNDA	Thu, Apr 22, 2021	16.96	17.31	16.65	17.03
3780	NASDAQ	VNDA	Wed, Apr 21, 2021	16.63	17.02	16.48	17.00
3779	NASDAQ	VNDA	Tue, Apr 20, 2021	16.38	16.63	16.13	16.55
3778	NASDAQ	VNDA	Mon, Apr 19, 2021	16.53	16.70	16.24	16.44
3777	NASDAQ	VNDA	Fri, Apr 16, 2021	16.83	16.99	16.29	16.67
3776	NASDAQ	VNDA	Thu, Apr 15, 2021	16.60	17.02	16.57	16.78
3775	NASDAQ	VNDA	Wed, Apr 14, 2021	16.42	16.78	16.24	16.45
3774	NASDAQ	VNDA	Tue, Apr 13, 2021	15.97	16.40	15.91	16.31
3773	NASDAQ	VNDA	Mon, Apr 12, 2021	16.39	16.39	15.74	15.92
3772	NASDAQ	VNDA	Fri, Apr 9, 2021	16.58	16.58	16.12	16.25
3771	NASDAQ	VNDA	Thu, Apr 8, 2021	16.46	16.67	16.23	16.61
3770	NASDAQ	VNDA	Wed, Apr 7, 2021	15.80	16.33	15.80	16.27
3769	NASDAQ	VNDA	Tue, Apr 6, 2021	15.95	16.17	15.61	15.75
3768	NASDAQ	VNDA	Mon, Apr 5, 2021	15.80	15.94	15.43	15.84
3767	NASDAQ	VNDA	Thu, Apr 1, 2021	15.11	15.71	15.05	15.71
3766	NASDAQ	VNDA	Wed, Mar 31, 2021	14.86	15.19	14.51	15.02
3765	NASDAQ	VNDA	Tue, Mar 30, 2021	15.15	15.30	14.80	14.88
3764	NASDAQ	VNDA	Mon, Mar 29, 2021	15.27	15.50	14.97	15.15
3763	NASDAQ	VNDA	Fri, Mar 26, 2021	15.90	16.01	15.41	15.47
3762	NASDAQ	VNDA	Thu, Mar 25, 2021	15.42	16.13	15.19	15.69
3761	NASDAQ	VNDA	Wed, Mar 24, 2021	16.46	16.61	15.53	15.53
3760	NASDAQ	VNDA	Tue, Mar 23, 2021	17.25	17.34	16.22	16.31
3759	NASDAQ	VNDA	Mon, Mar 22, 2021	17.52	17.90	17.40	17.47
3758	NASDAQ	VNDA	Fri, Mar 19, 2021	17.05	17.73	17.05	17.47
3757	NASDAQ	VNDA	Thu, Mar 18, 2021	17.36	17.58	16.97	17.04
3756	NASDAQ	VNDA	Wed, Mar 17, 2021	17.28	17.53	17.12	17.52
3755	NASDAQ	VNDA	Tue, Mar 16, 2021	17.65	17.93	17.31	17.52
3754	NASDAQ	VNDA	Mon, Mar 15, 2021	18.01	18.13	17.49	17.76
3753	NASDAQ	VNDA	Fri, Mar 12, 2021	17.79	18.15	17.39	17.91
3752	NASDAQ	VNDA	Thu, Mar 11, 2021	18.03	18.15	17.62	17.88
3751	NASDAQ	VNDA	Wed, Mar 10, 2021	18.33	18.44	17.74	17.91
3750	NASDAQ	VNDA	Tue, Mar 9, 2021	18.06	18.87	18.06	18.30
3749	NASDAQ	VNDA	Mon, Mar 8, 2021	18.54	18.54	17.87	17.94
3748	NASDAQ	VNDA	Fri, Mar 5, 2021	17.45	18.25	17.14	18.25
3747	NASDAQ	VNDA	Thu, Mar 4, 2021	17.71	18.03	17.36	17.49
3746	NASDAQ	VNDA	Wed, Mar 3, 2021	18.15	18.57	17.81	17.89
3745	NASDAQ	VNDA	Tue, Mar 2, 2021	18.72	18.72	17.85	17.95
3744	NASDAQ	VNDA	Mon, Mar 1, 2021	18.75	19.13	18.32	18.74
3743	NASDAQ	VNDA	Fri, Feb 26, 2021	19.53	19.77	18.38	18.65
3742	NASDAQ	VNDA	Thu, Feb 25, 2021	20.09	20.51	19.20	19.35
3741	NASDAQ	VNDA	Wed, Feb 24, 2021	18.85	20.31	18.85	20.28
3740	NASDAQ	VNDA	Tue, Feb 23, 2021	18.69	19.24	18.44	18.69
3739	NASDAQ	VNDA	Mon, Feb 22, 2021	18.71	18.80	18.31	18.74
3738	NASDAQ	VNDA	Fri, Feb 19, 2021	18.50	19.27	18.50	18.70
3737	NASDAQ	VNDA	Thu, Feb 18, 2021	18.97	19.33	18.42	18.49
3736	NASDAQ	VNDA	Wed, Feb 17, 2021	18.72	19.69	18.69	19.02
3735	NASDAQ	VNDA	Tue, Feb 16, 2021	18.25	19.53	18.10	18.69
3734	NASDAQ	VNDA	Fri, Feb 12, 2021	19.20	20.21	18.16	18.23
3733	NASDAQ	VNDA	Thu, Feb 11, 2021	16.21	19.42	15.47	18.67
3732	NASDAQ	VNDA	Wed, Feb 10, 2021	15.77	15.80	14.91	15.41
3731	NASDAQ	VNDA	Tue, Feb 9, 2021	15.74	16.29	15.43	15.50
3730	NASDAQ	VNDA	Mon, Feb 8, 2021	15.28	15.72	14.99	15.61
3729	NASDAQ	VNDA	Fri, Feb 5, 2021	14.46	15.24	14.31	15.16
3728	NASDAQ	VNDA	Thu, Feb 4, 2021	14.40	14.74	14.09	14.40
3727	NASDAQ	VNDA	Wed, Feb 3, 2021	14.25	14.56	14.21	14.25
3726	NASDAQ	VNDA	Tue, Feb 2, 2021	14.80	14.80	14.11	14.15
3725	NASDAQ	VNDA	Mon, Feb 1, 2021	14.37	14.65	13.97	14.61
3724	NASDAQ	VNDA	Fri, Jan 29, 2021	14.70	15.07	14.32	14.34
3723	NASDAQ	VNDA	Thu, Jan 28, 2021	14.56	14.88	14.17	14.61
3722	NASDAQ	VNDA	Wed, Jan 27, 2021	14.28	14.88	14.17	14.39
3721	NASDAQ	VNDA	Tue, Jan 26, 2021	14.41	14.61	14.28	14.49
3720	NASDAQ	VNDA	Mon, Jan 25, 2021	14.14	14.29	13.94	14.27
3719	NASDAQ	VNDA	Fri, Jan 22, 2021	14.43	14.44	14.00	14.20
3718	NASDAQ	VNDA	Thu, Jan 21, 2021	14.53	14.69	14.26	14.55
3717	NASDAQ	VNDA	Wed, Jan 20, 2021	14.07	14.64	13.86	14.53
3716	NASDAQ	VNDA	Tue, Jan 19, 2021	13.80	14.01	13.66	13.96
3715	NASDAQ	VNDA	Fri, Jan 15, 2021	13.98	14.04	13.45	13.73
3714	NASDAQ	VNDA	Thu, Jan 14, 2021	13.36	14.01	13.36	13.98
3713	NASDAQ	VNDA	Wed, Jan 13, 2021	14.11	14.28	13.92	14.00
3712	NASDAQ	VNDA	Tue, Jan 12, 2021	14.08	14.40	14.04	14.16
3711	NASDAQ	VNDA	Mon, Jan 11, 2021	13.76	14.01	13.59	13.96
3710	NASDAQ	VNDA	Fri, Jan 8, 2021	13.90	14.14	13.53	13.80
3709	NASDAQ	VNDA	Thu, Jan 7, 2021	13.87	14.15	13.82	14.00
3708	NASDAQ	VNDA	Wed, Jan 6, 2021	13.83	13.91	13.40	13.75
3707	NASDAQ	VNDA	Tue, Jan 5, 2021	13.62	13.79	13.30	13.42
3706	NASDAQ	VNDA	Mon, Jan 4, 2021	13.21	13.69	13.14	13.64
3705	NASDAQ	VNDA	Thu, Dec 31, 2020	13.33	13.33	12.90	13.14
3704	NASDAQ	VNDA	Wed, Dec 30, 2020	13.06	13.37	13.05	13.29
3703	NASDAQ	VNDA	Tue, Dec 29, 2020	13.15	13.24	12.84	13.02
3702	NASDAQ	VNDA	Mon, Dec 28, 2020	13.00	13.45	13.00	13.09
3701	NASDAQ	VNDA	Thu, Dec 24, 2020	13.06	13.60	12.83	13.28
3700	NASDAQ	VNDA	Wed, Dec 23, 2020	13.91	13.95	13.41	13.42
3699	NASDAQ	VNDA	Tue, Dec 22, 2020	13.85	14.02	13.60	13.77
3698	NASDAQ	VNDA	Mon, Dec 21, 2020	13.74	13.86	13.30	13.77
3697	NASDAQ	VNDA	Fri, Dec 18, 2020	13.37	13.91	13.32	13.81
3696	NASDAQ	VNDA	Thu, Dec 17, 2020	12.93	13.33	12.85	13.29
3695	NASDAQ	VNDA	Wed, Dec 16, 2020	13.21	13.27	12.85	13.04
3694	NASDAQ	VNDA	Tue, Dec 15, 2020	13.13	13.30	12.85	13.28
3693	NASDAQ	VNDA	Mon, Dec 14, 2020	12.92	13.32	12.89	13.06
3692	NASDAQ	VNDA	Fri, Dec 11, 2020	13.32	13.45	12.74	12.78
3691	NASDAQ	VNDA	Thu, Dec 10, 2020	13.27	13.57	13.16	13.44
3690	NASDAQ	VNDA	Wed, Dec 9, 2020	13.67	13.72	13.08	13.38
3689	NASDAQ	VNDA	Tue, Dec 8, 2020	13.20	13.68	13.07	13.65
3688	NASDAQ	VNDA	Mon, Dec 7, 2020	13.42	13.49	13.00	13.25
3687	NASDAQ	VNDA	Fri, Dec 4, 2020	13.02	13.41	12.91	13.35
3686	NASDAQ	VNDA	Thu, Dec 3, 2020	13.85	13.90	12.94	13.08
3685	NASDAQ	VNDA	Wed, Dec 2, 2020	12.76	13.84	12.55	13.49
3684	NASDAQ	VNDA	Tue, Dec 1, 2020	12.42	12.65	12.23	12.34
3683	NASDAQ	VNDA	Mon, Nov 30, 2020	12.85	12.90	12.08	12.21
3682	NASDAQ	VNDA	Fri, Nov 27, 2020	12.15	12.44	12.00	12.41
3681	NASDAQ	VNDA	Wed, Nov 25, 2020	12.77	12.77	12.05	12.11
3680	NASDAQ	VNDA	Tue, Nov 24, 2020	12.35	12.47	12.07	12.34
3679	NASDAQ	VNDA	Mon, Nov 23, 2020	12.42	12.53	12.08	12.22
3678	NASDAQ	VNDA	Fri, Nov 20, 2020	12.37	12.51	12.20	12.36
3677	NASDAQ	VNDA	Thu, Nov 19, 2020	12.77	12.98	12.30	12.47
3676	NASDAQ	VNDA	Wed, Nov 18, 2020	13.35	13.44	12.79	12.82
3675	NASDAQ	VNDA	Tue, Nov 17, 2020	13.03	13.37	12.89	13.25
3674	NASDAQ	VNDA	Mon, Nov 16, 2020	13.21	13.46	13.04	13.19
3673	NASDAQ	VNDA	Fri, Nov 13, 2020	13.04	13.31	12.70	13.17
3672	NASDAQ	VNDA	Thu, Nov 12, 2020	12.98	13.19	12.85	12.95
3671	NASDAQ	VNDA	Wed, Nov 11, 2020	13.17	13.26	12.74	13.08
3670	NASDAQ	VNDA	Tue, Nov 10, 2020	12.20	13.25	12.10	13.15
3669	NASDAQ	VNDA	Mon, Nov 9, 2020	12.06	12.36	11.96	12.07
3668	NASDAQ	VNDA	Fri, Nov 6, 2020	11.55	11.84	11.55	11.73
3667	NASDAQ	VNDA	Thu, Nov 5, 2020	12.10	12.10	11.66	11.85
3666	NASDAQ	VNDA	Wed, Nov 4, 2020	11.41	12.17	11.41	12.07
3665	NASDAQ	VNDA	Tue, Nov 3, 2020	11.11	11.48	10.98	11.38
3664	NASDAQ	VNDA	Mon, Nov 2, 2020	10.80	11.27	10.74	10.96
3663	NASDAQ	VNDA	Fri, Oct 30, 2020	10.77	10.82	10.32	10.69
3662	NASDAQ	VNDA	Thu, Oct 29, 2020	11.17	11.30	10.53	10.99
3661	NASDAQ	VNDA	Wed, Oct 28, 2020	10.34	10.45	10.07	10.09
3660	NASDAQ	VNDA	Tue, Oct 27, 2020	10.51	10.66	10.26	10.59
3659	NASDAQ	VNDA	Mon, Oct 26, 2020	10.19	10.46	10.15	10.43
3658	NASDAQ	VNDA	Fri, Oct 23, 2020	10.23	10.43	10.06	10.25
3657	NASDAQ	VNDA	Thu, Oct 22, 2020	10.07	10.26	10.01	10.18
3656	NASDAQ	VNDA	Wed, Oct 21, 2020	10.24	10.30	9.99	10.02
3655	NASDAQ	VNDA	Tue, Oct 20, 2020	10.58	10.63	10.23	10.29
3654	NASDAQ	VNDA	Mon, Oct 19, 2020	10.87	10.87	10.42	10.47
3653	NASDAQ	VNDA	Fri, Oct 16, 2020	10.92	11.12	10.76	10.79
3652	NASDAQ	VNDA	Thu, Oct 15, 2020	10.57	11.09	10.45	11.05
3651	NASDAQ	VNDA	Wed, Oct 14, 2020	11.11	11.18	10.65	10.71
3650	NASDAQ	VNDA	Tue, Oct 13, 2020	11.09	11.23	10.99	11.05
3649	NASDAQ	VNDA	Mon, Oct 12, 2020	11.07	11.22	10.97	11.18
3648	NASDAQ	VNDA	Fri, Oct 9, 2020	10.78	11.05	10.70	10.97
3647	NASDAQ	VNDA	Thu, Oct 8, 2020	10.40	10.71	10.30	10.67
3646	NASDAQ	VNDA	Wed, Oct 7, 2020	10.38	10.63	10.04	10.36
3645	NASDAQ	VNDA	Tue, Oct 6, 2020	10.07	10.29	9.99	10.07
3644	NASDAQ	VNDA	Mon, Oct 5, 2020	9.87	10.22	9.87	10.08
3643	NASDAQ	VNDA	Fri, Oct 2, 2020	9.81	9.95	9.62	9.77
3642	NASDAQ	VNDA	Thu, Oct 1, 2020	9.73	9.94	9.71	9.88
3641	NASDAQ	VNDA	Wed, Sep 30, 2020	9.55	9.79	9.50	9.66
3640	NASDAQ	VNDA	Tue, Sep 29, 2020	9.34	9.56	9.23	9.51
3639	NASDAQ	VNDA	Mon, Sep 28, 2020	9.43	9.50	9.17	9.33
3638	NASDAQ	VNDA	Fri, Sep 25, 2020	9.30	9.49	9.00	9.32
3637	NASDAQ	VNDA	Thu, Sep 24, 2020	9.44	9.56	9.20	9.36
3636	NASDAQ	VNDA	Wed, Sep 23, 2020	9.46	9.83	9.41	9.53
3635	NASDAQ	VNDA	Tue, Sep 22, 2020	9.36	9.43	9.09	9.40
3634	NASDAQ	VNDA	Mon, Sep 21, 2020	9.67	9.75	9.20	9.34
3633	NASDAQ	VNDA	Fri, Sep 18, 2020	10.01	10.07	9.50	9.85
3632	NASDAQ	VNDA	Thu, Sep 17, 2020	9.69	10.05	9.53	9.93
3631	NASDAQ	VNDA	Wed, Sep 16, 2020	9.64	9.76	9.58	9.70
3630	NASDAQ	VNDA	Tue, Sep 15, 2020	9.91	9.99	9.58	9.63
3629	NASDAQ	VNDA	Mon, Sep 14, 2020	9.87	10.07	9.70	9.77
3628	NASDAQ	VNDA	Fri, Sep 11, 2020	9.60	10.10	9.59	9.74
3627	NASDAQ	VNDA	Thu, Sep 10, 2020	9.96	10.09	9.34	9.55
3626	NASDAQ	VNDA	Wed, Sep 9, 2020	9.92	10.10	9.85	9.99
3625	NASDAQ	VNDA	Tue, Sep 8, 2020	10.12	10.17	9.81	9.87
3624	NASDAQ	VNDA	Fri, Sep 4, 2020	10.53	10.53	10.03	10.26
3623	NASDAQ	VNDA	Thu, Sep 3, 2020	10.45	10.52	10.18	10.41
3622	NASDAQ	VNDA	Wed, Sep 2, 2020	10.13	10.48	10.05	10.45
3621	NASDAQ	VNDA	Tue, Sep 1, 2020	10.01	10.35	9.80	10.03
3620	NASDAQ	VNDA	Mon, Aug 31, 2020	10.35	10.44	10.11	10.29
3619	NASDAQ	VNDA	Fri, Aug 28, 2020	10.22	10.45	9.87	10.36
3618	NASDAQ	VNDA	Thu, Aug 27, 2020	10.39	10.60	10.30	10.47
3617	NASDAQ	VNDA	Wed, Aug 26, 2020	10.74	10.87	10.31	10.40
3616	NASDAQ	VNDA	Tue, Aug 25, 2020	10.66	10.81	10.62	10.77
3615	NASDAQ	VNDA	Mon, Aug 24, 2020	10.66	10.83	10.48	10.65
3614	NASDAQ	VNDA	Fri, Aug 21, 2020	11.22	11.22	10.64	10.66
3613	NASDAQ	VNDA	Thu, Aug 20, 2020	11.10	11.28	10.94	11.23
3612	NASDAQ	VNDA	Wed, Aug 19, 2020	10.60	11.39	10.51	11.20
3611	NASDAQ	VNDA	Tue, Aug 18, 2020	12.34	12.49	10.26	10.70
3610	NASDAQ	VNDA	Mon, Aug 17, 2020	11.62	11.72	11.53	11.65
3609	NASDAQ	VNDA	Fri, Aug 14, 2020	11.86	11.93	11.50	11.67
3608	NASDAQ	VNDA	Thu, Aug 13, 2020	11.90	11.99	11.77	11.88
3607	NASDAQ	VNDA	Wed, Aug 12, 2020	12.09	12.21	11.71	11.89
3606	NASDAQ	VNDA	Tue, Aug 11, 2020	12.00	12.23	11.80	11.97
3605	NASDAQ	VNDA	Mon, Aug 10, 2020	12.04	12.12	11.71	11.93
3604	NASDAQ	VNDA	Fri, Aug 7, 2020	11.55	12.07	11.13	12.00
3603	NASDAQ	VNDA	Thu, Aug 6, 2020	11.20	11.70	11.15	11.50
3602	NASDAQ	VNDA	Wed, Aug 5, 2020	10.90	11.07	10.74	11.02
3601	NASDAQ	VNDA	Tue, Aug 4, 2020	10.60	10.86	10.43	10.83
3600	NASDAQ	VNDA	Mon, Aug 3, 2020	10.24	10.63	10.14	10.57
3599	NASDAQ	VNDA	Fri, Jul 31, 2020	10.27	10.32	9.90	10.08
3598	NASDAQ	VNDA	Thu, Jul 30, 2020	10.01	10.45	10.00	10.31
3597	NASDAQ	VNDA	Wed, Jul 29, 2020	10.34	10.46	9.98	10.16
3596	NASDAQ	VNDA	Tue, Jul 28, 2020	10.82	10.82	10.34	10.34
3595	NASDAQ	VNDA	Mon, Jul 27, 2020	10.54	10.84	10.46	10.83
3594	NASDAQ	VNDA	Fri, Jul 24, 2020	10.90	10.90	10.51	10.59
3593	NASDAQ	VNDA	Thu, Jul 23, 2020	10.97	11.22	10.75	11.01
3592	NASDAQ	VNDA	Wed, Jul 22, 2020	10.81	11.05	10.74	10.88
3591	NASDAQ	VNDA	Tue, Jul 21, 2020	11.10	11.13	10.74	10.87
3590	NASDAQ	VNDA	Mon, Jul 20, 2020	11.23	11.32	10.79	11.10
3589	NASDAQ	VNDA	Fri, Jul 17, 2020	11.53	11.76	11.16	11.18
3588	NASDAQ	VNDA	Thu, Jul 16, 2020	11.89	12.01	11.42	11.53
3587	NASDAQ	VNDA	Wed, Jul 15, 2020	12.04	12.21	11.90	12.02
3586	NASDAQ	VNDA	Tue, Jul 14, 2020	12.33	12.33	11.40	11.81
3585	NASDAQ	VNDA	Mon, Jul 13, 2020	11.59	11.86	11.35	11.36
3584	NASDAQ	VNDA	Fri, Jul 10, 2020	11.66	11.79	11.34	11.49
3583	NASDAQ	VNDA	Thu, Jul 9, 2020	11.60	11.86	11.32	11.59
3582	NASDAQ	VNDA	Wed, Jul 8, 2020	11.56	11.68	11.38	11.58
3581	NASDAQ	VNDA	Tue, Jul 7, 2020	11.74	11.84	11.50	11.53
3580	NASDAQ	VNDA	Mon, Jul 6, 2020	11.99	11.99	11.68	11.75
3579	NASDAQ	VNDA	Thu, Jul 2, 2020	12.09	12.10	11.64	11.85
3578	NASDAQ	VNDA	Wed, Jul 1, 2020	11.49	12.07	11.49	11.93
3577	NASDAQ	VNDA	Tue, Jun 30, 2020	11.17	11.49	10.91	11.44
3576	NASDAQ	VNDA	Mon, Jun 29, 2020	11.31	11.83	11.14	11.22
3575	NASDAQ	VNDA	Fri, Jun 26, 2020	11.77	11.94	11.06	11.15
3574	NASDAQ	VNDA	Thu, Jun 25, 2020	11.44	11.99	11.37	11.84
3573	NASDAQ	VNDA	Wed, Jun 24, 2020	11.79	11.89	11.36	11.46
3572	NASDAQ	VNDA	Tue, Jun 23, 2020	11.82	12.08	11.69	11.89
3571	NASDAQ	VNDA	Mon, Jun 22, 2020	11.18	11.80	11.01	11.72
3570	NASDAQ	VNDA	Fri, Jun 19, 2020	11.50	11.88	10.95	11.15
3569	NASDAQ	VNDA	Thu, Jun 18, 2020	11.20	11.50	11.15	11.47
3568	NASDAQ	VNDA	Wed, Jun 17, 2020	11.40	11.45	11.08	11.31
3567	NASDAQ	VNDA	Tue, Jun 16, 2020	11.32	11.46	11.05	11.37
3566	NASDAQ	VNDA	Mon, Jun 15, 2020	10.46	11.30	10.26	11.12
3565	NASDAQ	VNDA	Fri, Jun 12, 2020	10.87	10.92	10.25	10.67
3564	NASDAQ	VNDA	Thu, Jun 11, 2020	10.77	10.99	10.52	10.57
3563	NASDAQ	VNDA	Wed, Jun 10, 2020	11.14	11.32	10.86	10.91
3562	NASDAQ	VNDA	Tue, Jun 9, 2020	11.18	11.38	10.76	11.09
3561	NASDAQ	VNDA	Mon, Jun 8, 2020	11.51	11.83	11.41	11.64
3560	NASDAQ	VNDA	Fri, Jun 5, 2020	11.56	11.94	11.43	11.46
3559	NASDAQ	VNDA	Thu, Jun 4, 2020	11.46	11.73	11.27	11.48
3558	NASDAQ	VNDA	Wed, Jun 3, 2020	11.39	11.59	11.03	11.46
3557	NASDAQ	VNDA	Tue, Jun 2, 2020	12.00	12.05	11.37	11.40
3556	NASDAQ	VNDA	Mon, Jun 1, 2020	11.69	12.04	11.39	11.90
3555	NASDAQ	VNDA	Fri, May 29, 2020	11.22	11.80	11.22	11.72
3554	NASDAQ	VNDA	Thu, May 28, 2020	11.21	11.22	10.67	11.05
3553	NASDAQ	VNDA	Wed, May 27, 2020	11.29	11.36	10.86	11.12
3552	NASDAQ	VNDA	Tue, May 26, 2020	11.71	11.71	11.01	11.17
3551	NASDAQ	VNDA	Fri, May 22, 2020	11.29	11.41	11.02	11.37
3550	NASDAQ	VNDA	Thu, May 21, 2020	11.74	11.74	11.16	11.30
3549	NASDAQ	VNDA	Wed, May 20, 2020	11.18	12.13	11.10	11.74
3548	NASDAQ	VNDA	Tue, May 19, 2020	11.65	11.75	10.94	11.00
3547	NASDAQ	VNDA	Mon, May 18, 2020	11.82	12.10	11.54	11.70
3546	NASDAQ	VNDA	Fri, May 15, 2020	11.28	11.71	11.28	11.46
3545	NASDAQ	VNDA	Thu, May 14, 2020	11.07	11.31	10.81	11.28
3544	NASDAQ	VNDA	Wed, May 13, 2020	11.31	11.64	10.89	11.28
3543	NASDAQ	VNDA	Tue, May 12, 2020	11.92	12.21	11.34	11.38
3542	NASDAQ	VNDA	Mon, May 11, 2020	11.20	11.85	11.09	11.80
3541	NASDAQ	VNDA	Fri, May 8, 2020	11.50	11.55	11.00	11.16
3540	NASDAQ	VNDA	Thu, May 7, 2020	11.51	11.61	10.57	11.23
3539	NASDAQ	VNDA	Wed, May 6, 2020	11.91	12.12	11.66	11.69
3538	NASDAQ	VNDA	Tue, May 5, 2020	12.02	12.27	11.63	11.75
3537	NASDAQ	VNDA	Mon, May 4, 2020	11.31	11.67	11.15	11.62
3536	NASDAQ	VNDA	Fri, May 1, 2020	11.43	11.49	11.03	11.35
3535	NASDAQ	VNDA	Thu, Apr 30, 2020	11.68	11.82	11.29	11.50
3534	NASDAQ	VNDA	Wed, Apr 29, 2020	11.86	11.99	11.46	11.85
3533	NASDAQ	VNDA	Tue, Apr 28, 2020	12.28	12.31	11.53	11.56
3532	NASDAQ	VNDA	Mon, Apr 27, 2020	12.19	12.33	11.95	12.02
3531	NASDAQ	VNDA	Fri, Apr 24, 2020	11.77	12.09	11.53	11.94
3530	NASDAQ	VNDA	Thu, Apr 23, 2020	11.94	12.08	11.65	11.67
3529	NASDAQ	VNDA	Wed, Apr 22, 2020	11.73	11.96	11.52	11.86
3528	NASDAQ	VNDA	Tue, Apr 21, 2020	11.52	11.76	11.24	11.32
3527	NASDAQ	VNDA	Mon, Apr 20, 2020	11.42	12.01	11.27	11.67
3526	NASDAQ	VNDA	Fri, Apr 17, 2020	11.26	11.53	11.08	11.52
3525	NASDAQ	VNDA	Thu, Apr 16, 2020	11.14	11.44	10.74	11.14
3524	NASDAQ	VNDA	Wed, Apr 15, 2020	10.96	11.04	10.37	10.42
3523	NASDAQ	VNDA	Tue, Apr 14, 2020	11.07	11.36	10.91	11.30
3522	NASDAQ	VNDA	Mon, Apr 13, 2020	11.31	11.40	10.51	10.83
3521	NASDAQ	VNDA	Thu, Apr 9, 2020	11.32	11.50	10.87	11.37
3520	NASDAQ	VNDA	Wed, Apr 8, 2020	10.73	10.91	10.47	10.90
3519	NASDAQ	VNDA	Tue, Apr 7, 2020	11.26	11.30	10.47	10.61
3518	NASDAQ	VNDA	Mon, Apr 6, 2020	10.65	11.04	10.44	10.98
3517	NASDAQ	VNDA	Fri, Apr 3, 2020	10.85	11.09	10.07	10.27
3516	NASDAQ	VNDA	Thu, Apr 2, 2020	9.55	11.04	9.55	11.02
3515	NASDAQ	VNDA	Wed, Apr 1, 2020	10.15	10.67	9.58	9.66
3514	NASDAQ	VNDA	Tue, Mar 31, 2020	9.68	10.37	9.51	10.36
3513	NASDAQ	VNDA	Mon, Mar 30, 2020	9.12	10.17	8.61	9.67
3512	NASDAQ	VNDA	Fri, Mar 27, 2020	9.10	9.34	8.66	9.16
3511	NASDAQ	VNDA	Thu, Mar 26, 2020	9.36	9.98	9.17	9.35
3510	NASDAQ	VNDA	Wed, Mar 25, 2020	8.77	9.64	8.70	9.25
3509	NASDAQ	VNDA	Tue, Mar 24, 2020	8.44	8.92	8.13	8.83
3508	NASDAQ	VNDA	Mon, Mar 23, 2020	8.57	8.93	7.86	8.10
3507	NASDAQ	VNDA	Fri, Mar 20, 2020	8.61	10.18	8.38	8.43
3506	NASDAQ	VNDA	Thu, Mar 19, 2020	7.51	8.51	7.51	8.21
3505	NASDAQ	VNDA	Wed, Mar 18, 2020	7.64	8.69	7.12	7.50
3504	NASDAQ	VNDA	Tue, Mar 17, 2020	8.25	8.45	7.53	8.00
3503	NASDAQ	VNDA	Mon, Mar 16, 2020	8.97	9.45	7.91	8.10
3502	NASDAQ	VNDA	Fri, Mar 13, 2020	10.74	10.80	9.42	10.24
3501	NASDAQ	VNDA	Thu, Mar 12, 2020	10.72	11.53	10.11	10.32
3500	NASDAQ	VNDA	Wed, Mar 11, 2020	10.47	10.86	10.37	10.60
3499	NASDAQ	VNDA	Tue, Mar 10, 2020	10.44	10.96	9.91	10.76
3498	NASDAQ	VNDA	Mon, Mar 9, 2020	10.05	10.69	9.84	9.90
3497	NASDAQ	VNDA	Fri, Mar 6, 2020	10.77	11.18	10.36	10.50
3496	NASDAQ	VNDA	Thu, Mar 5, 2020	11.12	11.39	10.95	11.09
3495	NASDAQ	VNDA	Wed, Mar 4, 2020	11.29	11.51	11.07	11.39
3494	NASDAQ	VNDA	Tue, Mar 3, 2020	11.13	11.24	10.50	11.14
3493	NASDAQ	VNDA	Mon, Mar 2, 2020	10.96	11.14	9.90	11.12
3492	NASDAQ	VNDA	Fri, Feb 28, 2020	10.57	11.16	10.55	11.03
3491	NASDAQ	VNDA	Thu, Feb 27, 2020	11.09	11.44	10.35	11.00
3490	NASDAQ	VNDA	Wed, Feb 26, 2020	10.10	12.21	10.10	11.32
3489	NASDAQ	VNDA	Tue, Feb 25, 2020	11.85	11.98	11.38	11.47
3488	NASDAQ	VNDA	Mon, Feb 24, 2020	12.01	12.11	11.34	11.76
3487	NASDAQ	VNDA	Fri, Feb 21, 2020	13.38	13.39	12.01	12.20
3486	NASDAQ	VNDA	Thu, Feb 20, 2020	13.34	13.65	13.17	13.42
3485	NASDAQ	VNDA	Wed, Feb 19, 2020	13.34	13.53	13.07	13.45
3484	NASDAQ	VNDA	Tue, Feb 18, 2020	12.68	13.46	12.68	13.37
3483	NASDAQ	VNDA	Fri, Feb 14, 2020	12.99	13.08	12.69	12.70
3482	NASDAQ	VNDA	Thu, Feb 13, 2020	13.19	13.29	12.82	12.95
3481	NASDAQ	VNDA	Wed, Feb 12, 2020	13.53	13.56	12.99	13.19
3480	NASDAQ	VNDA	Tue, Feb 11, 2020	13.30	13.54	13.04	13.47
3479	NASDAQ	VNDA	Mon, Feb 10, 2020	13.22	13.53	13.16	13.32
3478	NASDAQ	VNDA	Fri, Feb 7, 2020	13.46	13.66	13.24	13.30
3477	NASDAQ	VNDA	Thu, Feb 6, 2020	13.48	13.66	13.31	13.51
3476	NASDAQ	VNDA	Wed, Feb 5, 2020	13.00	13.69	13.00	13.50
3475	NASDAQ	VNDA	Tue, Feb 4, 2020	12.83	13.24	12.76	12.95
3474	NASDAQ	VNDA	Mon, Feb 3, 2020	12.74	12.93	12.36	12.68
3473	NASDAQ	VNDA	Fri, Jan 31, 2020	12.92	12.99	12.60	12.75
3472	NASDAQ	VNDA	Thu, Jan 30, 2020	13.32	13.42	12.97	13.00
3471	NASDAQ	VNDA	Wed, Jan 29, 2020	13.73	13.86	13.41	13.43
3470	NASDAQ	VNDA	Tue, Jan 28, 2020	13.92	14.11	13.75	13.77
3469	NASDAQ	VNDA	Mon, Jan 27, 2020	14.13	14.22	13.79	13.80
3468	NASDAQ	VNDA	Fri, Jan 24, 2020	14.88	15.01	14.20	14.29
3467	NASDAQ	VNDA	Thu, Jan 23, 2020	15.01	15.10	14.70	15.00
3466	NASDAQ	VNDA	Wed, Jan 22, 2020	14.85	15.24	14.67	15.02
3465	NASDAQ	VNDA	Tue, Jan 21, 2020	15.11	15.35	14.86	14.99
3464	NASDAQ	VNDA	Fri, Jan 17, 2020	15.57	15.57	15.01	15.11
3463	NASDAQ	VNDA	Thu, Jan 16, 2020	15.29	15.70	15.23	15.47
3462	NASDAQ	VNDA	Wed, Jan 15, 2020	15.03	15.29	14.67	15.13
3461	NASDAQ	VNDA	Tue, Jan 14, 2020	15.25	15.33	14.45	15.15
3460	NASDAQ	VNDA	Mon, Jan 13, 2020	15.95	15.95	15.10	15.14
3459	NASDAQ	VNDA	Fri, Jan 10, 2020	16.28	16.48	15.94	16.04
3458	NASDAQ	VNDA	Thu, Jan 9, 2020	16.85	16.93	16.17	16.25
3457	NASDAQ	VNDA	Wed, Jan 8, 2020	16.53	16.96	16.49	16.80
3456	NASDAQ	VNDA	Tue, Jan 7, 2020	16.20	16.55	15.97	16.44
3455	NASDAQ	VNDA	Mon, Jan 6, 2020	15.92	16.34	15.75	16.29
3454	NASDAQ	VNDA	Fri, Jan 3, 2020	15.97	16.12	15.80	16.07
3453	NASDAQ	VNDA	Thu, Jan 2, 2020	16.60	16.60	15.79	16.18
3452	NASDAQ	VNDA	Tue, Dec 31, 2019	16.38	16.59	16.31	16.41
3451	NASDAQ	VNDA	Mon, Dec 30, 2019	16.70	16.80	16.38	16.40
3450	NASDAQ	VNDA	Fri, Dec 27, 2019	17.10	17.10	16.67	16.75
3449	NASDAQ	VNDA	Thu, Dec 26, 2019	17.17	17.40	17.10	17.12
3448	NASDAQ	VNDA	Tue, Dec 24, 2019	16.89	17.11	16.81	17.10
3447	NASDAQ	VNDA	Mon, Dec 23, 2019	16.70	17.01	16.58	16.87
3446	NASDAQ	VNDA	Fri, Dec 20, 2019	16.74	16.85	16.50	16.70
3445	NASDAQ	VNDA	Thu, Dec 19, 2019	16.59	16.73	16.40	16.70
3444	NASDAQ	VNDA	Wed, Dec 18, 2019	16.63	16.77	16.27	16.43
3443	NASDAQ	VNDA	Tue, Dec 17, 2019	16.96	17.04	16.57	16.66
3442	NASDAQ	VNDA	Mon, Dec 16, 2019	16.89	17.24	16.84	17.01
3441	NASDAQ	VNDA	Fri, Dec 13, 2019	16.98	17.11	16.69	16.73
3440	NASDAQ	VNDA	Thu, Dec 12, 2019	16.77	17.14	16.70	16.98
3439	NASDAQ	VNDA	Wed, Dec 11, 2019	17.40	17.47	16.54	16.67
3438	NASDAQ	VNDA	Tue, Dec 10, 2019	17.37	17.75	17.30	17.43
3437	NASDAQ	VNDA	Mon, Dec 9, 2019	17.56	17.85	17.32	17.40
3436	NASDAQ	VNDA	Fri, Dec 6, 2019	17.25	17.62	17.21	17.47
3435	NASDAQ	VNDA	Thu, Dec 5, 2019	17.13	17.26	16.98	17.11
3434	NASDAQ	VNDA	Wed, Dec 4, 2019	17.07	17.15	16.75	17.15
3433	NASDAQ	VNDA	Tue, Dec 3, 2019	17.08	17.24	16.95	17.03
3432	NASDAQ	VNDA	Mon, Dec 2, 2019	16.75	17.25	16.70	17.13
3431	NASDAQ	VNDA	Fri, Nov 29, 2019	16.76	16.91	16.55	16.73
3430	NASDAQ	VNDA	Wed, Nov 27, 2019	16.66	17.14	16.61	16.76
3429	NASDAQ	VNDA	Tue, Nov 26, 2019	16.63	16.86	16.26	16.67
3428	NASDAQ	VNDA	Mon, Nov 25, 2019	16.36	16.62	16.32	16.53
3427	NASDAQ	VNDA	Fri, Nov 22, 2019	15.77	16.26	15.73	16.24
3426	NASDAQ	VNDA	Thu, Nov 21, 2019	15.67	15.92	15.42	15.67
3425	NASDAQ	VNDA	Wed, Nov 20, 2019	15.45	15.68	15.16	15.54
3424	NASDAQ	VNDA	Tue, Nov 19, 2019	15.66	15.86	15.46	15.49
3423	NASDAQ	VNDA	Mon, Nov 18, 2019	15.50	15.65	15.30	15.57
3422	NASDAQ	VNDA	Fri, Nov 15, 2019	15.64	15.64	15.15	15.45
3421	NASDAQ	VNDA	Thu, Nov 14, 2019	15.15	15.59	14.94	15.49
3420	NASDAQ	VNDA	Wed, Nov 13, 2019	14.91	15.37	14.71	14.98
3419	NASDAQ	VNDA	Tue, Nov 12, 2019	14.65	15.22	14.65	14.93
3418	NASDAQ	VNDA	Mon, Nov 11, 2019	14.68	15.19	14.50	14.88
3417	NASDAQ	VNDA	Fri, Nov 8, 2019	14.24	14.90	13.96	14.74
3416	NASDAQ	VNDA	Thu, Nov 7, 2019	14.25	15.15	14.25	14.53
3415	NASDAQ	VNDA	Wed, Nov 6, 2019	13.50	13.70	13.10	13.14
3414	NASDAQ	VNDA	Tue, Nov 5, 2019	13.76	13.94	13.43	13.50
3413	NASDAQ	VNDA	Mon, Nov 4, 2019	13.94	14.04	13.48	13.69
3412	NASDAQ	VNDA	Fri, Nov 1, 2019	13.60	13.98	13.59	13.89
3411	NASDAQ	VNDA	Thu, Oct 31, 2019	13.73	14.01	13.30	13.51
3410	NASDAQ	VNDA	Wed, Oct 30, 2019	14.02	14.05	13.66	13.72
3409	NASDAQ	VNDA	Tue, Oct 29, 2019	14.21	14.39	14.02	14.06
3408	NASDAQ	VNDA	Mon, Oct 28, 2019	14.00	14.36	14.00	14.21
3407	NASDAQ	VNDA	Fri, Oct 25, 2019	13.67	14.19	13.65	14.04
3406	NASDAQ	VNDA	Thu, Oct 24, 2019	13.70	13.74	13.47	13.71
3405	NASDAQ	VNDA	Wed, Oct 23, 2019	13.78	13.81	13.51	13.66
3404	NASDAQ	VNDA	Tue, Oct 22, 2019	13.76	13.96	13.67	13.69
3403	NASDAQ	VNDA	Mon, Oct 21, 2019	13.82	13.84	13.48	13.64
3402	NASDAQ	VNDA	Fri, Oct 18, 2019	13.60	13.76	13.42	13.59
3401	NASDAQ	VNDA	Thu, Oct 17, 2019	13.54	13.71	13.46	13.68
3400	NASDAQ	VNDA	Wed, Oct 16, 2019	13.50	13.59	13.13	13.40
3399	NASDAQ	VNDA	Tue, Oct 15, 2019	12.94	13.54	12.90	13.53
3398	NASDAQ	VNDA	Mon, Oct 14, 2019	12.69	13.18	12.63	12.94
3397	NASDAQ	VNDA	Fri, Oct 11, 2019	12.69	12.94	12.69	12.71
3396	NASDAQ	VNDA	Thu, Oct 10, 2019	12.45	12.61	12.32	12.57
3395	NASDAQ	VNDA	Wed, Oct 9, 2019	13.06	13.06	12.35	12.38
3394	NASDAQ	VNDA	Tue, Oct 8, 2019	13.17	13.22	12.81	12.96
3393	NASDAQ	VNDA	Mon, Oct 7, 2019	13.17	13.45	13.13	13.27
3392	NASDAQ	VNDA	Fri, Oct 4, 2019	13.35	13.50	12.91	13.20
3391	NASDAQ	VNDA	Thu, Oct 3, 2019	13.08	13.43	12.88	13.39
3390	NASDAQ	VNDA	Wed, Oct 2, 2019	12.94	13.30	12.61	13.14
3389	NASDAQ	VNDA	Tue, Oct 1, 2019	13.35	13.59	12.68	12.95
3388	NASDAQ	VNDA	Mon, Sep 30, 2019	13.62	13.64	13.23	13.28
3387	NASDAQ	VNDA	Fri, Sep 27, 2019	13.51	14.04	13.30	13.62
3386	NASDAQ	VNDA	Thu, Sep 26, 2019	13.94	14.13	13.37	13.39
3385	NASDAQ	VNDA	Wed, Sep 25, 2019	13.33	14.23	13.33	14.03
3384	NASDAQ	VNDA	Tue, Sep 24, 2019	13.51	13.51	13.10	13.29
3383	NASDAQ	VNDA	Mon, Sep 23, 2019	13.21	13.62	13.21	13.49
3382	NASDAQ	VNDA	Fri, Sep 20, 2019	13.49	13.62	13.17	13.21
3381	NASDAQ	VNDA	Thu, Sep 19, 2019	13.23	13.70	13.19	13.50
3380	NASDAQ	VNDA	Wed, Sep 18, 2019	13.59	13.62	13.04	13.19
3379	NASDAQ	VNDA	Tue, Sep 17, 2019	13.66	13.93	13.32	13.63
3378	NASDAQ	VNDA	Mon, Sep 16, 2019	13.54	13.73	13.44	13.65
3377	NASDAQ	VNDA	Fri, Sep 13, 2019	13.82	13.93	13.36	13.59
3376	NASDAQ	VNDA	Thu, Sep 12, 2019	14.26	14.37	13.43	13.65
3375	NASDAQ	VNDA	Wed, Sep 11, 2019	14.20	14.41	14.06	14.25
3374	NASDAQ	VNDA	Tue, Sep 10, 2019	13.32	14.20	12.96	14.19
3373	NASDAQ	VNDA	Mon, Sep 9, 2019	13.52	13.65	13.31	13.36
3372	NASDAQ	VNDA	Fri, Sep 6, 2019	13.95	14.03	13.49	13.57
3371	NASDAQ	VNDA	Thu, Sep 5, 2019	14.09	14.22	13.83	13.94
3370	NASDAQ	VNDA	Wed, Sep 4, 2019	14.14	14.19	13.71	14.02
3369	NASDAQ	VNDA	Tue, Sep 3, 2019	14.04	14.20	13.74	14.04
3368	NASDAQ	VNDA	Fri, Aug 30, 2019	14.10	14.27	13.99	14.09
3367	NASDAQ	VNDA	Thu, Aug 29, 2019	14.46	14.46	13.45	14.10
3366	NASDAQ	VNDA	Wed, Aug 28, 2019	14.08	14.64	13.83	14.34
3365	NASDAQ	VNDA	Tue, Aug 27, 2019	14.87	14.89	14.05	14.11
3364	NASDAQ	VNDA	Mon, Aug 26, 2019	14.74	14.89	14.49	14.88
3363	NASDAQ	VNDA	Fri, Aug 23, 2019	14.59	14.82	14.26	14.48
3362	NASDAQ	VNDA	Thu, Aug 22, 2019	15.04	15.13	14.43	14.58
3361	NASDAQ	VNDA	Wed, Aug 21, 2019	15.16	15.23	14.42	15.06
3360	NASDAQ	VNDA	Tue, Aug 20, 2019	15.34	15.39	14.92	15.12
3359	NASDAQ	VNDA	Mon, Aug 19, 2019	14.53	15.55	14.20	15.33
3358	NASDAQ	VNDA	Fri, Aug 16, 2019	15.06	15.30	14.81	15.19
3357	NASDAQ	VNDA	Thu, Aug 15, 2019	14.90	15.01	14.61	14.91
3356	NASDAQ	VNDA	Wed, Aug 14, 2019	14.87	14.99	14.61	14.80
3355	NASDAQ	VNDA	Tue, Aug 13, 2019	14.93	15.29	14.89	15.05
3354	NASDAQ	VNDA	Mon, Aug 12, 2019	14.50	15.13	14.48	15.04
3353	NASDAQ	VNDA	Fri, Aug 9, 2019	15.00	15.13	14.55	14.69
3352	NASDAQ	VNDA	Thu, Aug 8, 2019	15.34	15.56	14.67	15.00
3351	NASDAQ	VNDA	Wed, Aug 7, 2019	15.33	15.49	14.99	15.35
3350	NASDAQ	VNDA	Tue, Aug 6, 2019	15.50	15.68	14.92	15.51
3349	NASDAQ	VNDA	Mon, Aug 5, 2019	14.94	15.50	14.81	15.33
3348	NASDAQ	VNDA	Fri, Aug 2, 2019	15.79	16.31	15.09	15.31
3347	NASDAQ	VNDA	Thu, Aug 1, 2019	15.50	17.00	14.63	15.79
3346	NASDAQ	VNDA	Wed, Jul 31, 2019	12.57	12.98	12.40	12.45
3345	NASDAQ	VNDA	Tue, Jul 30, 2019	12.39	12.80	12.36	12.65
3344	NASDAQ	VNDA	Mon, Jul 29, 2019	12.57	12.63	12.41	12.55
3343	NASDAQ	VNDA	Fri, Jul 26, 2019	12.25	12.61	12.24	12.46
3342	NASDAQ	VNDA	Thu, Jul 25, 2019	12.01	12.82	11.83	12.27
3341	NASDAQ	VNDA	Wed, Jul 24, 2019	12.70	13.28	12.62	13.19
3340	NASDAQ	VNDA	Tue, Jul 23, 2019	12.50	12.88	12.48	12.69
3339	NASDAQ	VNDA	Mon, Jul 22, 2019	12.51	12.58	12.12	12.41
3338	NASDAQ	VNDA	Fri, Jul 19, 2019	13.29	13.52	12.73	12.99
3337	NASDAQ	VNDA	Thu, Jul 18, 2019	13.25	13.48	13.12	13.31
3336	NASDAQ	VNDA	Wed, Jul 17, 2019	13.44	13.70	13.00	13.29
3335	NASDAQ	VNDA	Tue, Jul 16, 2019	13.52	13.66	13.38	13.44
3334	NASDAQ	VNDA	Mon, Jul 15, 2019	13.66	13.66	13.38	13.57
3333	NASDAQ	VNDA	Fri, Jul 12, 2019	13.75	13.76	13.34	13.66
3332	NASDAQ	VNDA	Thu, Jul 11, 2019	13.93	13.93	13.33	13.43
3331	NASDAQ	VNDA	Wed, Jul 10, 2019	13.73	14.01	13.63	13.96
3330	NASDAQ	VNDA	Tue, Jul 9, 2019	13.43	13.68	13.39	13.65
3329	NASDAQ	VNDA	Mon, Jul 8, 2019	13.80	13.80	13.27	13.51
3328	NASDAQ	VNDA	Fri, Jul 5, 2019	13.98	14.15	13.78	13.93
3327	NASDAQ	VNDA	Wed, Jul 3, 2019	13.67	14.11	13.65	14.06
3326	NASDAQ	VNDA	Tue, Jul 2, 2019	13.92	13.92	13.54	13.63
3325	NASDAQ	VNDA	Mon, Jul 1, 2019	14.26	14.49	13.00	13.90
3324	NASDAQ	VNDA	Fri, Jun 28, 2019	14.38	14.47	14.01	14.09
3323	NASDAQ	VNDA	Thu, Jun 27, 2019	13.92	14.46	13.85	14.42
3322	NASDAQ	VNDA	Wed, Jun 26, 2019	14.05	14.10	13.76	13.88
3321	NASDAQ	VNDA	Tue, Jun 25, 2019	13.87	14.30	13.67	14.00
3320	NASDAQ	VNDA	Mon, Jun 24, 2019	14.11	14.27	13.79	13.82
3319	NASDAQ	VNDA	Fri, Jun 21, 2019	14.14	14.21	13.86	14.06
3318	NASDAQ	VNDA	Thu, Jun 20, 2019	14.75	14.84	14.15	14.20
3317	NASDAQ	VNDA	Wed, Jun 19, 2019	14.66	14.77	14.35	14.61
3316	NASDAQ	VNDA	Tue, Jun 18, 2019	14.97	15.35	14.46	14.66
3315	NASDAQ	VNDA	Mon, Jun 17, 2019	14.70	14.92	14.45	14.90
3314	NASDAQ	VNDA	Fri, Jun 14, 2019	14.96	15.01	14.37	14.60
3313	NASDAQ	VNDA	Thu, Jun 13, 2019	14.50	15.14	14.43	15.04
3312	NASDAQ	VNDA	Wed, Jun 12, 2019	13.35	14.55	13.35	14.47
3311	NASDAQ	VNDA	Tue, Jun 11, 2019	13.70	13.76	13.33	13.37
3310	NASDAQ	VNDA	Mon, Jun 10, 2019	14.01	14.22	13.52	13.64
3309	NASDAQ	VNDA	Fri, Jun 7, 2019	13.57	14.22	13.40	14.05
3308	NASDAQ	VNDA	Thu, Jun 6, 2019	14.78	14.93	13.72	13.83
3307	NASDAQ	VNDA	Wed, Jun 5, 2019	15.30	15.37	14.39	14.79
3306	NASDAQ	VNDA	Tue, Jun 4, 2019	15.33	15.62	15.04	15.26
3305	NASDAQ	VNDA	Mon, Jun 3, 2019	14.68	15.28	14.50	15.13
3304	NASDAQ	VNDA	Fri, May 31, 2019	14.72	15.03	14.52	14.68
3303	NASDAQ	VNDA	Thu, May 30, 2019	15.26	15.55	14.83	14.88
3302	NASDAQ	VNDA	Wed, May 29, 2019	15.69	15.95	15.10	15.22
3301	NASDAQ	VNDA	Tue, May 28, 2019	16.63	17.04	15.82	15.84
3300	NASDAQ	VNDA	Fri, May 24, 2019	15.65	16.49	15.65	16.28
3299	NASDAQ	VNDA	Thu, May 23, 2019	15.65	15.91	15.07	15.58
3298	NASDAQ	VNDA	Wed, May 22, 2019	16.20	16.42	15.76	15.80
3297	NASDAQ	VNDA	Tue, May 21, 2019	15.02	16.43	14.90	16.39
3296	NASDAQ	VNDA	Mon, May 20, 2019	15.19	15.26	14.80	14.91
3295	NASDAQ	VNDA	Fri, May 17, 2019	16.03	16.15	15.27	15.29
3294	NASDAQ	VNDA	Thu, May 16, 2019	16.08	16.50	16.07	16.19
3293	NASDAQ	VNDA	Wed, May 15, 2019	15.74	16.00	15.65	15.99
3292	NASDAQ	VNDA	Tue, May 14, 2019	15.76	16.17	15.74	15.90
3291	NASDAQ	VNDA	Mon, May 13, 2019	15.94	15.98	15.61	15.73
3290	NASDAQ	VNDA	Fri, May 10, 2019	16.21	16.35	15.81	16.28
3289	NASDAQ	VNDA	Thu, May 9, 2019	15.91	16.55	15.85	16.35
3288	NASDAQ	VNDA	Wed, May 8, 2019	16.08	16.48	16.00	16.12
3287	NASDAQ	VNDA	Tue, May 7, 2019	16.33	16.46	15.91	16.07
3286	NASDAQ	VNDA	Mon, May 6, 2019	15.61	16.56	15.57	16.50
3285	NASDAQ	VNDA	Fri, May 3, 2019	15.55	16.02	15.09	15.89
3284	NASDAQ	VNDA	Thu, May 2, 2019	15.18	15.85	13.67	15.79
3283	NASDAQ	VNDA	Wed, May 1, 2019	16.40	16.56	15.97	16.00
3282	NASDAQ	VNDA	Tue, Apr 30, 2019	17.20	17.20	16.00	16.29
3281	NASDAQ	VNDA	Mon, Apr 29, 2019	17.20	17.34	16.84	17.19
3280	NASDAQ	VNDA	Fri, Apr 26, 2019	16.62	17.19	16.49	17.16
3279	NASDAQ	VNDA	Thu, Apr 25, 2019	16.70	16.89	16.42	16.62
3278	NASDAQ	VNDA	Wed, Apr 24, 2019	17.22	17.22	16.67	16.82
3277	NASDAQ	VNDA	Tue, Apr 23, 2019	16.80	17.41	16.80	17.31
3276	NASDAQ	VNDA	Mon, Apr 22, 2019	16.66	16.91	16.57	16.79
3275	NASDAQ	VNDA	Thu, Apr 18, 2019	16.65	16.79	16.13	16.65
3274	NASDAQ	VNDA	Wed, Apr 17, 2019	17.42	17.45	16.34	16.64
3273	NASDAQ	VNDA	Tue, Apr 16, 2019	17.52	17.59	17.26	17.42
3272	NASDAQ	VNDA	Mon, Apr 15, 2019	17.71	17.87	17.35	17.41
3271	NASDAQ	VNDA	Fri, Apr 12, 2019	17.70	17.85	17.48	17.67
3270	NASDAQ	VNDA	Thu, Apr 11, 2019	17.99	18.15	17.44	17.55
3269	NASDAQ	VNDA	Wed, Apr 10, 2019	18.03	18.18	17.71	17.90
3268	NASDAQ	VNDA	Tue, Apr 9, 2019	18.36	18.41	17.91	17.93
3267	NASDAQ	VNDA	Mon, Apr 8, 2019	18.70	18.85	18.27	18.42
3266	NASDAQ	VNDA	Fri, Apr 5, 2019	18.66	18.98	18.57	18.85
3265	NASDAQ	VNDA	Thu, Apr 4, 2019	18.29	18.86	18.22	18.60
3264	NASDAQ	VNDA	Wed, Apr 3, 2019	18.33	18.40	18.13	18.30
3263	NASDAQ	VNDA	Tue, Apr 2, 2019	18.32	18.34	18.01	18.17
3262	NASDAQ	VNDA	Mon, Apr 1, 2019	18.55	18.77	18.24	18.36
3261	NASDAQ	VNDA	Fri, Mar 29, 2019	18.92	18.98	18.30	18.40
3260	NASDAQ	VNDA	Thu, Mar 28, 2019	18.39	18.82	18.29	18.78
3259	NASDAQ	VNDA	Wed, Mar 27, 2019	18.15	18.51	18.01	18.35
3258	NASDAQ	VNDA	Tue, Mar 26, 2019	17.96	18.58	17.88	18.16
3257	NASDAQ	VNDA	Mon, Mar 25, 2019	17.57	17.91	17.40	17.76
3256	NASDAQ	VNDA	Fri, Mar 22, 2019	18.34	18.34	17.55	17.59
3255	NASDAQ	VNDA	Thu, Mar 21, 2019	17.74	18.50	17.74	18.44
3254	NASDAQ	VNDA	Wed, Mar 20, 2019	18.34	18.47	17.66	17.90
3253	NASDAQ	VNDA	Tue, Mar 19, 2019	18.28	18.60	18.25	18.35
3252	NASDAQ	VNDA	Mon, Mar 18, 2019	18.29	18.73	18.14	18.22
3251	NASDAQ	VNDA	Fri, Mar 15, 2019	18.63	18.73	18.15	18.29
3250	NASDAQ	VNDA	Thu, Mar 14, 2019	19.00	19.26	18.60	18.64
3249	NASDAQ	VNDA	Wed, Mar 13, 2019	18.94	19.26	18.75	19.06
3248	NASDAQ	VNDA	Tue, Mar 12, 2019	19.04	19.25	18.71	18.87
3247	NASDAQ	VNDA	Mon, Mar 11, 2019	18.67	19.13	18.38	18.98
3246	NASDAQ	VNDA	Fri, Mar 8, 2019	18.67	18.75	18.18	18.58
3245	NASDAQ	VNDA	Thu, Mar 7, 2019	19.03	19.12	18.71	18.75
3244	NASDAQ	VNDA	Wed, Mar 6, 2019	19.72	19.79	19.07	19.15
3243	NASDAQ	VNDA	Tue, Mar 5, 2019	19.86	19.97	19.55	19.75
3242	NASDAQ	VNDA	Mon, Mar 4, 2019	20.42	20.42	19.10	19.84
3241	NASDAQ	VNDA	Fri, Mar 1, 2019	20.25	20.43	19.93	20.22
3240	NASDAQ	VNDA	Thu, Feb 28, 2019	20.56	20.78	20.05	20.24
3239	NASDAQ	VNDA	Wed, Feb 27, 2019	20.09	20.70	20.02	20.62
3238	NASDAQ	VNDA	Tue, Feb 26, 2019	20.45	20.57	20.04	20.16
3237	NASDAQ	VNDA	Mon, Feb 25, 2019	20.98	21.00	20.46	20.64
3236	NASDAQ	VNDA	Fri, Feb 22, 2019	20.44	21.41	20.27	20.80
3235	NASDAQ	VNDA	Thu, Feb 21, 2019	20.24	20.34	19.80	20.03
3234	NASDAQ	VNDA	Wed, Feb 20, 2019	20.24	21.00	20.03	20.36
3233	NASDAQ	VNDA	Tue, Feb 19, 2019	21.03	21.05	19.99	20.14
3232	NASDAQ	VNDA	Fri, Feb 15, 2019	20.12	21.14	19.70	21.11
3231	NASDAQ	VNDA	Thu, Feb 14, 2019	19.59	20.47	18.68	20.12
3230	NASDAQ	VNDA	Wed, Feb 13, 2019	18.61	19.15	17.70	18.42
3229	NASDAQ	VNDA	Tue, Feb 12, 2019	18.04	18.65	17.76	18.41
3228	NASDAQ	VNDA	Mon, Feb 11, 2019	19.05	19.26	17.05	18.00
3227	NASDAQ	VNDA	Fri, Feb 8, 2019	18.80	19.04	18.22	18.95
3226	NASDAQ	VNDA	Thu, Feb 7, 2019	19.85	19.85	18.63	18.99
3225	NASDAQ	VNDA	Wed, Feb 6, 2019	21.40	21.98	19.80	20.06
3224	NASDAQ	VNDA	Tue, Feb 5, 2019	25.23	25.72	24.80	25.06
3223	NASDAQ	VNDA	Mon, Feb 4, 2019	25.99	26.28	25.26	25.30
3222	NASDAQ	VNDA	Fri, Feb 1, 2019	26.99	27.09	25.61	26.20
3221	NASDAQ	VNDA	Thu, Jan 31, 2019	28.15	28.47	26.69	27.13
3220	NASDAQ	VNDA	Wed, Jan 30, 2019	28.56	29.05	27.91	28.20
3219	NASDAQ	VNDA	Tue, Jan 29, 2019	28.84	29.17	28.32	28.53
3218	NASDAQ	VNDA	Mon, Jan 28, 2019	29.48	29.61	28.68	28.90
3217	NASDAQ	VNDA	Fri, Jan 25, 2019	28.95	29.95	28.95	29.80
3216	NASDAQ	VNDA	Thu, Jan 24, 2019	28.89	29.53	28.14	28.87
3215	NASDAQ	VNDA	Wed, Jan 23, 2019	30.06	30.65	28.52	28.80
3214	NASDAQ	VNDA	Tue, Jan 22, 2019	30.84	30.91	29.51	30.03
3213	NASDAQ	VNDA	Fri, Jan 18, 2019	30.99	31.30	30.61	31.05
3212	NASDAQ	VNDA	Thu, Jan 17, 2019	30.07	31.06	29.61	30.82
3211	NASDAQ	VNDA	Wed, Jan 16, 2019	29.49	30.41	29.47	30.17
3210	NASDAQ	VNDA	Tue, Jan 15, 2019	28.21	29.51	28.02	29.29
3209	NASDAQ	VNDA	Mon, Jan 14, 2019	28.67	28.83	28.04	28.06
3208	NASDAQ	VNDA	Fri, Jan 11, 2019	28.68	29.07	28.57	28.84
3207	NASDAQ	VNDA	Thu, Jan 10, 2019	28.22	29.01	27.67	28.89
3206	NASDAQ	VNDA	Wed, Jan 9, 2019	29.14	29.26	28.38	28.40
3205	NASDAQ	VNDA	Tue, Jan 8, 2019	28.95	29.14	28.49	29.01
3204	NASDAQ	VNDA	Mon, Jan 7, 2019	28.12	29.19	27.70	28.70
3203	NASDAQ	VNDA	Fri, Jan 4, 2019	26.38	27.79	26.25	27.75
3202	NASDAQ	VNDA	Thu, Jan 3, 2019	27.03	27.26	25.56	26.01
3201	NASDAQ	VNDA	Wed, Jan 2, 2019	25.86	27.05	25.46	27.02
3200	NASDAQ	VNDA	Mon, Dec 31, 2018	25.92	26.76	25.66	26.13
3199	NASDAQ	VNDA	Fri, Dec 28, 2018	25.62	26.15	24.88	25.66
3198	NASDAQ	VNDA	Thu, Dec 27, 2018	25.46	26.48	24.88	25.62
3197	NASDAQ	VNDA	Wed, Dec 26, 2018	24.00	25.98	24.00	25.95
3196	NASDAQ	VNDA	Mon, Dec 24, 2018	23.54	24.73	23.17	23.78
3195	NASDAQ	VNDA	Fri, Dec 21, 2018	24.53	24.86	23.60	24.00
3194	NASDAQ	VNDA	Thu, Dec 20, 2018	24.38	25.34	23.64	24.40
3193	NASDAQ	VNDA	Wed, Dec 19, 2018	25.05	26.23	24.29	24.63
3192	NASDAQ	VNDA	Tue, Dec 18, 2018	26.07	26.40	24.88	25.08
3191	NASDAQ	VNDA	Mon, Dec 17, 2018	26.24	26.73	25.60	25.77
3190	NASDAQ	VNDA	Fri, Dec 14, 2018	26.01	26.86	25.55	26.24
3189	NASDAQ	VNDA	Thu, Dec 13, 2018	26.50	26.96	26.06	26.15
3188	NASDAQ	VNDA	Wed, Dec 12, 2018	27.54	28.07	26.44	26.58
3187	NASDAQ	VNDA	Tue, Dec 11, 2018	27.64	28.04	26.31	27.16
3186	NASDAQ	VNDA	Mon, Dec 10, 2018	27.81	28.97	27.23	28.67
3185	NASDAQ	VNDA	Fri, Dec 7, 2018	29.40	29.99	27.39	27.60
3184	NASDAQ	VNDA	Thu, Dec 6, 2018	29.05	30.06	28.39	29.42
3183	NASDAQ	VNDA	Tue, Dec 4, 2018	31.70	32.55	28.87	28.94
3182	NASDAQ	VNDA	Mon, Dec 3, 2018	26.29	33.44	26.20	31.47
3181	NASDAQ	VNDA	Fri, Nov 30, 2018	24.75	25.48	24.63	25.04
3180	NASDAQ	VNDA	Thu, Nov 29, 2018	24.05	24.92	24.05	24.63
3179	NASDAQ	VNDA	Wed, Nov 28, 2018	23.47	24.06	22.32	24.05
3178	NASDAQ	VNDA	Tue, Nov 27, 2018	23.82	23.82	22.94	23.32
3177	NASDAQ	VNDA	Mon, Nov 26, 2018	24.93	24.95	23.72	23.97
3176	NASDAQ	VNDA	Fri, Nov 23, 2018	23.81	24.79	23.56	24.45
3175	NASDAQ	VNDA	Wed, Nov 21, 2018	23.88	24.44	23.29	24.07
3174	NASDAQ	VNDA	Tue, Nov 20, 2018	23.07	23.93	22.80	23.73
3173	NASDAQ	VNDA	Mon, Nov 19, 2018	24.14	24.28	23.18	23.60
3172	NASDAQ	VNDA	Fri, Nov 16, 2018	23.67	24.06	23.46	23.88
3171	NASDAQ	VNDA	Thu, Nov 15, 2018	22.45	24.03	22.41	23.83
3170	NASDAQ	VNDA	Wed, Nov 14, 2018	22.75	23.05	22.04	22.35
3169	NASDAQ	VNDA	Tue, Nov 13, 2018	22.55	23.58	22.48	22.57
3168	NASDAQ	VNDA	Mon, Nov 12, 2018	23.88	24.05	22.45	22.62
3167	NASDAQ	VNDA	Fri, Nov 9, 2018	23.57	24.04	23.29	23.81
3166	NASDAQ	VNDA	Thu, Nov 8, 2018	21.64	25.07	21.21	23.46
3165	NASDAQ	VNDA	Wed, Nov 7, 2018	20.25	20.89	19.91	20.45
3164	NASDAQ	VNDA	Tue, Nov 6, 2018	20.17	20.56	19.58	20.11
3163	NASDAQ	VNDA	Mon, Nov 5, 2018	20.46	20.66	19.49	20.21
3162	NASDAQ	VNDA	Fri, Nov 2, 2018	20.22	20.59	19.76	20.46
3161	NASDAQ	VNDA	Thu, Nov 1, 2018	19.09	20.51	19.09	20.28
3160	NASDAQ	VNDA	Wed, Oct 31, 2018	19.69	20.02	18.69	18.97
3159	NASDAQ	VNDA	Tue, Oct 30, 2018	19.80	19.99	19.31	19.47
3158	NASDAQ	VNDA	Mon, Oct 29, 2018	21.07	21.30	19.81	20.07
3157	NASDAQ	VNDA	Fri, Oct 26, 2018	20.16	20.94	19.85	20.51
3156	NASDAQ	VNDA	Thu, Oct 25, 2018	20.03	20.89	20.02	20.29
3155	NASDAQ	VNDA	Wed, Oct 24, 2018	21.69	22.17	19.97	20.00
3154	NASDAQ	VNDA	Tue, Oct 23, 2018	21.52	22.12	21.06	21.63
3153	NASDAQ	VNDA	Mon, Oct 22, 2018	22.10	22.10	21.64	21.86
3152	NASDAQ	VNDA	Fri, Oct 19, 2018	22.72	23.06	21.90	22.00
3151	NASDAQ	VNDA	Thu, Oct 18, 2018	22.75	23.28	22.60	22.67
3150	NASDAQ	VNDA	Wed, Oct 17, 2018	22.31	22.84	21.70	22.73
3149	NASDAQ	VNDA	Tue, Oct 16, 2018	21.84	22.53	20.64	22.42
3148	NASDAQ	VNDA	Mon, Oct 15, 2018	21.50	21.58	21.14	21.34
3147	NASDAQ	VNDA	Fri, Oct 12, 2018	21.85	21.97	21.22	21.45
3146	NASDAQ	VNDA	Thu, Oct 11, 2018	21.86	21.91	21.24	21.45
3145	NASDAQ	VNDA	Wed, Oct 10, 2018	22.84	22.84	21.84	21.86
3144	NASDAQ	VNDA	Tue, Oct 9, 2018	22.96	23.44	22.72	22.81
3143	NASDAQ	VNDA	Mon, Oct 8, 2018	22.41	23.06	22.15	23.00
3142	NASDAQ	VNDA	Fri, Oct 5, 2018	22.36	23.03	22.15	22.46
3141	NASDAQ	VNDA	Thu, Oct 4, 2018	22.77	22.86	22.12	22.33
3140	NASDAQ	VNDA	Wed, Oct 3, 2018	22.49	22.84	21.95	22.84
3139	NASDAQ	VNDA	Tue, Oct 2, 2018	22.69	22.75	22.21	22.30
3138	NASDAQ	VNDA	Mon, Oct 1, 2018	22.96	23.34	22.56	22.70
3137	NASDAQ	VNDA	Fri, Sep 28, 2018	22.85	23.40	22.55	22.95
3136	NASDAQ	VNDA	Thu, Sep 27, 2018	22.65	23.30	22.50	23.00
3135	NASDAQ	VNDA	Wed, Sep 26, 2018	22.25	23.50	22.00	22.45
3134	NASDAQ	VNDA	Tue, Sep 25, 2018	20.45	20.85	20.38	20.65
3133	NASDAQ	VNDA	Mon, Sep 24, 2018	20.10	20.80	19.70	20.45
3132	NASDAQ	VNDA	Fri, Sep 21, 2018	20.00	20.25	19.95	20.10
3131	NASDAQ	VNDA	Thu, Sep 20, 2018	19.70	20.10	19.45	20.05
3130	NASDAQ	VNDA	Wed, Sep 19, 2018	20.00	20.00	19.35	19.65
3129	NASDAQ	VNDA	Tue, Sep 18, 2018	19.05	19.60	18.90	19.45
3128	NASDAQ	VNDA	Mon, Sep 17, 2018	19.85	19.90	18.95	19.10
3127	NASDAQ	VNDA	Fri, Sep 14, 2018	19.00	20.05	18.95	19.90
3126	NASDAQ	VNDA	Thu, Sep 13, 2018	18.45	18.50	17.91	18.50
3125	NASDAQ	VNDA	Wed, Sep 12, 2018	18.25	18.65	17.85	18.45
3124	NASDAQ	VNDA	Tue, Sep 11, 2018	18.20	18.45	17.68	18.25
3123	NASDAQ	VNDA	Mon, Sep 10, 2018	18.60	18.95	18.20	18.25
3122	NASDAQ	VNDA	Fri, Sep 7, 2018	18.75	19.10	18.30	18.45
3121	NASDAQ	VNDA	Thu, Sep 6, 2018	18.85	19.40	18.65	18.85
3120	NASDAQ	VNDA	Wed, Sep 5, 2018	19.50	19.50	18.65	18.90
3119	NASDAQ	VNDA	Tue, Sep 4, 2018	19.40	19.80	18.65	19.60
3118	NASDAQ	VNDA	Fri, Aug 31, 2018	19.40	19.45	18.53	19.33
3117	NASDAQ	VNDA	Thu, Aug 30, 2018	20.20	20.28	19.63	19.75
3116	NASDAQ	VNDA	Wed, Aug 29, 2018	20.10	20.35	19.85	20.35
3115	NASDAQ	VNDA	Tue, Aug 28, 2018	20.55	20.55	18.75	20.00
3114	NASDAQ	VNDA	Mon, Aug 27, 2018	21.45	21.54	20.45	20.60
3113	NASDAQ	VNDA	Fri, Aug 24, 2018	20.65	21.38	20.65	21.30
3112	NASDAQ	VNDA	Thu, Aug 23, 2018	21.20	21.30	20.36	20.60
3111	NASDAQ	VNDA	Wed, Aug 22, 2018	21.25	21.40	20.83	21.25
3110	NASDAQ	VNDA	Tue, Aug 21, 2018	21.20	21.55	21.15	21.20
3109	NASDAQ	VNDA	Mon, Aug 20, 2018	21.95	22.10	20.81	21.10
3108	NASDAQ	VNDA	Fri, Aug 17, 2018	21.90	21.95	21.30	21.85
3107	NASDAQ	VNDA	Thu, Aug 16, 2018	21.85	22.35	21.70	22.05
3106	NASDAQ	VNDA	Wed, Aug 15, 2018	21.55	22.10	21.55	21.80
3105	NASDAQ	VNDA	Tue, Aug 14, 2018	21.50	21.90	21.40	21.60
3104	NASDAQ	VNDA	Mon, Aug 13, 2018	21.75	21.95	21.45	21.45
3103	NASDAQ	VNDA	Fri, Aug 10, 2018	21.55	21.78	20.95	21.65
3102	NASDAQ	VNDA	Thu, Aug 9, 2018	21.95	22.20	21.55	21.55
3101	NASDAQ	VNDA	Wed, Aug 8, 2018	22.90	23.35	21.68	21.95
3100	NASDAQ	VNDA	Tue, Aug 7, 2018	21.35	22.30	21.30	22.28
3099	NASDAQ	VNDA	Mon, Aug 6, 2018	20.85	21.55	20.55	21.35
3098	NASDAQ	VNDA	Fri, Aug 3, 2018	21.60	21.60	20.70	20.90
3097	NASDAQ	VNDA	Thu, Aug 2, 2018	22.10	22.10	19.85	21.70
3096	NASDAQ	VNDA	Wed, Aug 1, 2018	20.75	21.00	20.45	20.65
3095	NASDAQ	VNDA	Tue, Jul 31, 2018	20.05	20.93	19.95	20.85
3094	NASDAQ	VNDA	Mon, Jul 30, 2018	20.25	20.25	19.25	19.95
3093	NASDAQ	VNDA	Fri, Jul 27, 2018	20.70	20.75	19.75	20.25
3092	NASDAQ	VNDA	Thu, Jul 26, 2018	20.45	20.88	20.30	20.70
3091	NASDAQ	VNDA	Wed, Jul 25, 2018	20.45	20.70	20.30	20.45
3090	NASDAQ	VNDA	Tue, Jul 24, 2018	20.95	21.15	20.25	20.45
3089	NASDAQ	VNDA	Mon, Jul 23, 2018	20.75	21.00	20.68	20.93
3088	NASDAQ	VNDA	Fri, Jul 20, 2018	21.00	21.15	20.70	20.80
3087	NASDAQ	VNDA	Thu, Jul 19, 2018	21.20	21.25	20.55	20.95
3086	NASDAQ	VNDA	Wed, Jul 18, 2018	20.30	21.15	20.10	20.70
3085	NASDAQ	VNDA	Tue, Jul 17, 2018	19.80	20.35	19.75	20.35
3084	NASDAQ	VNDA	Mon, Jul 16, 2018	19.75	19.95	19.55	19.75
3083	NASDAQ	VNDA	Fri, Jul 13, 2018	19.95	20.10	19.80	19.80
3082	NASDAQ	VNDA	Thu, Jul 12, 2018	19.90	20.05	19.60	19.90
3081	NASDAQ	VNDA	Wed, Jul 11, 2018	19.45	19.70	19.35	19.65
3080	NASDAQ	VNDA	Tue, Jul 10, 2018	19.95	19.95	19.15	19.45
3079	NASDAQ	VNDA	Mon, Jul 9, 2018	20.30	20.35	19.80	19.90
3078	NASDAQ	VNDA	Fri, Jul 6, 2018	19.75	20.00	19.48	20.00
3077	NASDAQ	VNDA	Thu, Jul 5, 2018	19.25	19.80	19.15	19.80
3076	NASDAQ	VNDA	Tue, Jul 3, 2018	19.15	19.50	19.00	19.13
3075	NASDAQ	VNDA	Mon, Jul 2, 2018	18.95	19.20	18.88	19.20
3074	NASDAQ	VNDA	Fri, Jun 29, 2018	19.10	19.25	18.90	19.05
3073	NASDAQ	VNDA	Thu, Jun 28, 2018	18.70	19.25	18.65	19.15
3072	NASDAQ	VNDA	Wed, Jun 27, 2018	19.00	19.10	18.65	18.70
3071	NASDAQ	VNDA	Tue, Jun 26, 2018	19.10	19.30	19.00	19.05
3070	NASDAQ	VNDA	Mon, Jun 25, 2018	18.90	19.25	18.80	19.15
3069	NASDAQ	VNDA	Fri, Jun 22, 2018	19.00	19.18	18.75	19.10
3068	NASDAQ	VNDA	Thu, Jun 21, 2018	19.05	19.15	18.85	18.95
3067	NASDAQ	VNDA	Wed, Jun 20, 2018	19.00	19.20	18.95	19.00
3066	NASDAQ	VNDA	Tue, Jun 19, 2018	18.90	19.33	18.85	19.05
3065	NASDAQ	VNDA	Mon, Jun 18, 2018	18.75	19.00	18.50	19.00
3064	NASDAQ	VNDA	Fri, Jun 15, 2018	18.10	19.03	18.10	18.75
3063	NASDAQ	VNDA	Thu, Jun 14, 2018	18.30	18.50	18.15	18.30
3062	NASDAQ	VNDA	Wed, Jun 13, 2018	17.95	18.50	17.95	18.30
3061	NASDAQ	VNDA	Tue, Jun 12, 2018	18.10	18.40	17.80	17.95
3060	NASDAQ	VNDA	Mon, Jun 11, 2018	18.00	18.18	17.90	18.10
3059	NASDAQ	VNDA	Fri, Jun 8, 2018	17.90	18.15	17.85	18.05
3058	NASDAQ	VNDA	Thu, Jun 7, 2018	18.05	18.10	17.85	18.00
3057	NASDAQ	VNDA	Wed, Jun 6, 2018	17.95	18.15	17.80	18.10
3056	NASDAQ	VNDA	Tue, Jun 5, 2018	17.50	17.95	17.50	17.85
3055	NASDAQ	VNDA	Mon, Jun 4, 2018	17.70	17.73	17.25	17.45
3054	NASDAQ	VNDA	Fri, Jun 1, 2018	17.75	17.85	17.53	17.70
3053	NASDAQ	VNDA	Thu, May 31, 2018	17.40	17.73	17.40	17.60
3052	NASDAQ	VNDA	Wed, May 30, 2018	17.25	17.60	17.18	17.30
3051	NASDAQ	VNDA	Tue, May 29, 2018	17.15	17.35	16.95	17.25
3050	NASDAQ	VNDA	Fri, May 25, 2018	17.20	17.35	17.00	17.25
3049	NASDAQ	VNDA	Thu, May 24, 2018	16.95	17.40	16.80	17.20
3048	NASDAQ	VNDA	Wed, May 23, 2018	17.25	17.35	16.80	16.90
3047	NASDAQ	VNDA	Tue, May 22, 2018	16.55	16.80	16.50	16.60
3046	NASDAQ	VNDA	Mon, May 21, 2018	17.00	17.20	16.50	16.55
3045	NASDAQ	VNDA	Fri, May 18, 2018	16.95	17.10	16.75	17.00
3044	NASDAQ	VNDA	Thu, May 17, 2018	17.00	17.15	16.83	16.90
3043	NASDAQ	VNDA	Wed, May 16, 2018	16.85	17.30	16.78	17.15
3042	NASDAQ	VNDA	Tue, May 15, 2018	16.75	16.90	16.55	16.80
3041	NASDAQ	VNDA	Mon, May 14, 2018	16.70	17.00	16.55	16.80
3040	NASDAQ	VNDA	Fri, May 11, 2018	16.15	16.65	16.05	16.65
3039	NASDAQ	VNDA	Thu, May 10, 2018	16.40	16.45	16.00	16.05
3038	NASDAQ	VNDA	Wed, May 9, 2018	16.10	16.65	16.05	16.35
3037	NASDAQ	VNDA	Tue, May 8, 2018	15.70	16.25	15.55	16.10
3036	NASDAQ	VNDA	Mon, May 7, 2018	15.35	15.90	15.35	15.70
3035	NASDAQ	VNDA	Fri, May 4, 2018	15.65	15.72	15.10	15.25
3034	NASDAQ	VNDA	Thu, May 3, 2018	14.25	16.30	14.25	15.65
3033	NASDAQ	VNDA	Wed, May 2, 2018	14.05	14.25	13.90	13.95
3032	NASDAQ	VNDA	Tue, May 1, 2018	13.95	14.20	13.88	14.15
3031	NASDAQ	VNDA	Mon, Apr 30, 2018	14.25	14.35	13.95	13.95
3030	NASDAQ	VNDA	Fri, Apr 27, 2018	14.70	14.73	14.25	14.30
3029	NASDAQ	VNDA	Thu, Apr 26, 2018	14.60	14.85	14.55	14.65
3028	NASDAQ	VNDA	Wed, Apr 25, 2018	14.55	14.80	14.38	14.55
3027	NASDAQ	VNDA	Tue, Apr 24, 2018	15.00	15.00	14.50	14.60
3026	NASDAQ	VNDA	Mon, Apr 23, 2018	14.80	14.95	14.50	14.95
3025	NASDAQ	VNDA	Fri, Apr 20, 2018	14.70	14.95	14.65	14.85
3024	NASDAQ	VNDA	Thu, Apr 19, 2018	15.15	15.28	14.70	14.75
3023	NASDAQ	VNDA	Wed, Apr 18, 2018	15.35	15.45	15.10	15.25
3022	NASDAQ	VNDA	Tue, Apr 17, 2018	15.05	15.35	15.05	15.25
3021	NASDAQ	VNDA	Mon, Apr 16, 2018	15.20	15.30	15.05	15.05
3020	NASDAQ	VNDA	Fri, Apr 13, 2018	15.15	16.05	14.85	15.10
3019	NASDAQ	VNDA	Thu, Apr 12, 2018	15.10	15.10	14.58	14.95
3018	NASDAQ	VNDA	Wed, Apr 11, 2018	15.10	15.35	14.95	15.10
3017	NASDAQ	VNDA	Tue, Apr 10, 2018	15.50	15.60	14.40	15.15
3016	NASDAQ	VNDA	Mon, Apr 9, 2018	16.30	16.50	15.35	15.40
3015	NASDAQ	VNDA	Fri, Apr 6, 2018	16.50	16.65	16.20	16.30
3014	NASDAQ	VNDA	Thu, Apr 5, 2018	17.00	17.00	16.35	16.50
3013	NASDAQ	VNDA	Wed, Apr 4, 2018	16.10	16.95	16.10	16.95
3012	NASDAQ	VNDA	Tue, Apr 3, 2018	16.40	16.55	16.00	16.45
3011	NASDAQ	VNDA	Mon, Apr 2, 2018	16.70	16.70	16.05	16.25
3010	NASDAQ	VNDA	Thu, Mar 29, 2018	16.75	17.20	16.73	16.85
3009	NASDAQ	VNDA	Wed, Mar 28, 2018	16.70	17.05	16.45	16.60
3008	NASDAQ	VNDA	Tue, Mar 27, 2018	17.10	17.20	16.60	16.65
3007	NASDAQ	VNDA	Mon, Mar 26, 2018	17.10	17.35	16.95	17.10
3006	NASDAQ	VNDA	Fri, Mar 23, 2018	16.95	17.70	16.85	16.85
3005	NASDAQ	VNDA	Thu, Mar 22, 2018	16.80	17.60	16.80	16.95
3004	NASDAQ	VNDA	Wed, Mar 21, 2018	17.00	17.15	16.85	16.95
3003	NASDAQ	VNDA	Tue, Mar 20, 2018	16.95	17.10	16.70	16.90
3002	NASDAQ	VNDA	Mon, Mar 19, 2018	16.70	17.10	16.48	17.05
3001	NASDAQ	VNDA	Fri, Mar 16, 2018	16.85	16.85	16.15	16.60
3000	NASDAQ	VNDA	Thu, Mar 15, 2018	19.45	19.45	17.50	17.53
2999	NASDAQ	VNDA	Wed, Mar 14, 2018	20.30	20.30	19.65	19.70
2998	NASDAQ	VNDA	Tue, Mar 13, 2018	20.15	20.40	20.05	20.20
2997	NASDAQ	VNDA	Mon, Mar 12, 2018	19.80	19.95	19.60	19.95
2996	NASDAQ	VNDA	Fri, Mar 9, 2018	19.50	20.05	19.30	19.90
2995	NASDAQ	VNDA	Thu, Mar 8, 2018	19.65	19.70	19.20	19.45
2994	NASDAQ	VNDA	Wed, Mar 7, 2018	19.05	19.55	18.90	19.50
2993	NASDAQ	VNDA	Tue, Mar 6, 2018	19.30	19.50	19.13	19.30
2992	NASDAQ	VNDA	Mon, Mar 5, 2018	18.90	19.45	18.45	19.30
2991	NASDAQ	VNDA	Fri, Mar 2, 2018	18.60	19.15	18.45	19.00
2990	NASDAQ	VNDA	Thu, Mar 1, 2018	19.00	19.25	18.30	18.70
2989	NASDAQ	VNDA	Wed, Feb 28, 2018	19.15	19.70	18.85	18.85
2988	NASDAQ	VNDA	Tue, Feb 27, 2018	19.15	19.50	18.70	19.15
2987	NASDAQ	VNDA	Mon, Feb 26, 2018	18.80	19.35	18.70	19.20
2986	NASDAQ	VNDA	Fri, Feb 23, 2018	18.15	18.95	17.60	18.70
2985	NASDAQ	VNDA	Thu, Feb 22, 2018	17.60	17.85	17.50	17.65
2984	NASDAQ	VNDA	Wed, Feb 21, 2018	17.25	17.65	17.15	17.40
2983	NASDAQ	VNDA	Tue, Feb 20, 2018	16.90	17.55	16.85	17.30
2982	NASDAQ	VNDA	Fri, Feb 16, 2018	16.85	17.25	16.65	17.10
2981	NASDAQ	VNDA	Thu, Feb 15, 2018	17.00	17.40	16.20	16.90
2980	NASDAQ	VNDA	Wed, Feb 14, 2018	15.75	16.00	15.55	15.85
2979	NASDAQ	VNDA	Tue, Feb 13, 2018	15.50	15.95	15.40	15.85
2978	NASDAQ	VNDA	Mon, Feb 12, 2018	15.65	15.80	15.40	15.60
2977	NASDAQ	VNDA	Fri, Feb 9, 2018	15.50	15.83	14.95	15.63
2976	NASDAQ	VNDA	Thu, Feb 8, 2018	15.75	15.95	15.25	15.30
2975	NASDAQ	VNDA	Wed, Feb 7, 2018	15.55	15.95	15.50	15.75
2974	NASDAQ	VNDA	Tue, Feb 6, 2018	15.15	15.90	14.91	15.65
2973	NASDAQ	VNDA	Mon, Feb 5, 2018	15.95	16.50	15.50	15.50
2972	NASDAQ	VNDA	Fri, Feb 2, 2018	16.35	16.60	16.10	16.15
2971	NASDAQ	VNDA	Thu, Feb 1, 2018	15.85	16.55	15.60	16.50
2970	NASDAQ	VNDA	Wed, Jan 31, 2018	16.30	16.50	15.85	15.85
2969	NASDAQ	VNDA	Tue, Jan 30, 2018	16.25	16.35	15.85	16.20
2968	NASDAQ	VNDA	Mon, Jan 29, 2018	17.20	17.40	16.25	16.45
2967	NASDAQ	VNDA	Fri, Jan 26, 2018	17.20	17.60	16.90	17.25
2966	NASDAQ	VNDA	Thu, Jan 25, 2018	15.80	17.40	15.70	17.15
2965	NASDAQ	VNDA	Wed, Jan 24, 2018	15.50	15.75	15.10	15.70
2964	NASDAQ	VNDA	Tue, Jan 23, 2018	15.20	15.60	14.90	15.50
2963	NASDAQ	VNDA	Mon, Jan 22, 2018	14.65	15.30	14.65	15.10
2962	NASDAQ	VNDA	Fri, Jan 19, 2018	14.45	14.60	14.35	14.50
2961	NASDAQ	VNDA	Thu, Jan 18, 2018	14.45	14.51	14.15	14.25
2960	NASDAQ	VNDA	Wed, Jan 17, 2018	14.40	14.60	14.30	14.45
2959	NASDAQ	VNDA	Tue, Jan 16, 2018	14.50	14.65	14.15	14.20
2958	NASDAQ	VNDA	Fri, Jan 12, 2018	14.25	14.60	14.25	14.50
2957	NASDAQ	VNDA	Thu, Jan 11, 2018	14.05	14.40	13.90	14.35
2956	NASDAQ	VNDA	Wed, Jan 10, 2018	14.15	14.15	13.90	14.05
2955	NASDAQ	VNDA	Tue, Jan 9, 2018	14.35	14.35	13.75	14.20
2954	NASDAQ	VNDA	Mon, Jan 8, 2018	15.10	15.10	14.18	14.25
2953	NASDAQ	VNDA	Fri, Jan 5, 2018	15.55	15.70	15.15	15.25
2952	NASDAQ	VNDA	Thu, Jan 4, 2018	15.75	15.75	15.30	15.55
2951	NASDAQ	VNDA	Wed, Jan 3, 2018	15.70	15.70	15.45	15.60
2950	NASDAQ	VNDA	Tue, Jan 2, 2018	15.30	15.65	15.05	15.60
2949	NASDAQ	VNDA	Fri, Dec 29, 2017	15.35	15.45	15.10	15.20
2948	NASDAQ	VNDA	Thu, Dec 28, 2017	15.35	15.40	15.18	15.35
2947	NASDAQ	VNDA	Wed, Dec 27, 2017	15.25	15.40	15.20	15.25
2946	NASDAQ	VNDA	Tue, Dec 26, 2017	15.20	15.35	15.10	15.30
2945	NASDAQ	VNDA	Fri, Dec 22, 2017	14.95	15.25	14.85	15.20
2944	NASDAQ	VNDA	Thu, Dec 21, 2017	14.75	15.10	14.65	14.95
2943	NASDAQ	VNDA	Wed, Dec 20, 2017	14.45	14.75	14.38	14.70
2942	NASDAQ	VNDA	Tue, Dec 19, 2017	14.40	14.50	14.00	14.45
2941	NASDAQ	VNDA	Mon, Dec 18, 2017	14.50	14.55	14.30	14.45
2940	NASDAQ	VNDA	Fri, Dec 15, 2017	14.05	14.55	14.05	14.35
2939	NASDAQ	VNDA	Thu, Dec 14, 2017	14.30	14.58	14.05	14.05
2938	NASDAQ	VNDA	Wed, Dec 13, 2017	13.70	14.35	13.66	14.35
2937	NASDAQ	VNDA	Tue, Dec 12, 2017	13.90	14.00	13.30	13.60
2936	NASDAQ	VNDA	Mon, Dec 11, 2017	14.25	14.35	13.85	13.85
2935	NASDAQ	VNDA	Fri, Dec 8, 2017	14.05	14.25	14.05	14.15
2934	NASDAQ	VNDA	Thu, Dec 7, 2017	13.90	14.00	13.60	13.90
2933	NASDAQ	VNDA	Wed, Dec 6, 2017	13.95	14.45	13.60	13.80
2932	NASDAQ	VNDA	Tue, Dec 5, 2017	13.80	14.30	13.70	14.05
2931	NASDAQ	VNDA	Mon, Dec 4, 2017	14.05	14.20	13.60	13.70
2930	NASDAQ	VNDA	Fri, Dec 1, 2017	13.95	14.15	13.40	13.88
2929	NASDAQ	VNDA	Thu, Nov 30, 2017	13.45	14.35	13.35	14.05
2928	NASDAQ	VNDA	Wed, Nov 29, 2017	13.15	13.45	13.10	13.30
2927	NASDAQ	VNDA	Tue, Nov 28, 2017	13.25	13.30	13.00	13.10
2926	NASDAQ	VNDA	Mon, Nov 27, 2017	12.85	13.25	12.85	13.25
2925	NASDAQ	VNDA	Fri, Nov 24, 2017	12.95	12.95	12.70	12.90
2924	NASDAQ	VNDA	Wed, Nov 22, 2017	13.10	13.20	13.00	13.00
2923	NASDAQ	VNDA	Tue, Nov 21, 2017	12.95	13.20	12.95	13.15
2922	NASDAQ	VNDA	Mon, Nov 20, 2017	12.85	13.13	12.85	13.05
2921	NASDAQ	VNDA	Fri, Nov 17, 2017	13.15	13.25	12.85	12.95
2920	NASDAQ	VNDA	Thu, Nov 16, 2017	12.95	13.50	12.93	13.25
2919	NASDAQ	VNDA	Wed, Nov 15, 2017	12.95	13.00	12.75	12.85
2918	NASDAQ	VNDA	Tue, Nov 14, 2017	12.95	13.10	12.75	12.95
2917	NASDAQ	VNDA	Mon, Nov 13, 2017	12.50	13.20	11.90	12.95
2916	NASDAQ	VNDA	Fri, Nov 10, 2017	13.15	13.50	12.85	13.15
2915	NASDAQ	VNDA	Thu, Nov 9, 2017	12.65	13.55	12.65	13.25
2914	NASDAQ	VNDA	Wed, Nov 8, 2017	14.20	14.70	12.60	13.10
2913	NASDAQ	VNDA	Tue, Nov 7, 2017	15.80	15.99	14.83	14.95
2912	NASDAQ	VNDA	Mon, Nov 6, 2017	16.15	16.20	15.70	15.75
2911	NASDAQ	VNDA	Fri, Nov 3, 2017	15.55	16.20	15.45	16.10
2910	NASDAQ	VNDA	Thu, Nov 2, 2017	15.30	15.65	15.20	15.55
2909	NASDAQ	VNDA	Wed, Nov 1, 2017	15.70	15.75	15.25	15.40
2908	NASDAQ	VNDA	Tue, Oct 31, 2017	15.90	16.15	15.65	15.70
2907	NASDAQ	VNDA	Mon, Oct 30, 2017	15.00	16.00	14.95	15.90
2906	NASDAQ	VNDA	Fri, Oct 27, 2017	14.20	14.75	14.00	14.70
2905	NASDAQ	VNDA	Thu, Oct 26, 2017	15.50	15.70	13.85	14.10
2904	NASDAQ	VNDA	Wed, Oct 25, 2017	15.60	15.80	15.35	15.60
2903	NASDAQ	VNDA	Tue, Oct 24, 2017	15.65	15.90	15.40	15.65
2902	NASDAQ	VNDA	Mon, Oct 23, 2017	16.00	16.10	15.70	15.70
2901	NASDAQ	VNDA	Fri, Oct 20, 2017	16.00	16.05	15.85	16.00
2900	NASDAQ	VNDA	Thu, Oct 19, 2017	15.90	16.10	15.70	16.00
2899	NASDAQ	VNDA	Wed, Oct 18, 2017	16.05	16.23	15.87	15.95
2898	NASDAQ	VNDA	Tue, Oct 17, 2017	16.20	16.38	15.95	16.10
2897	NASDAQ	VNDA	Mon, Oct 16, 2017	16.25	16.40	15.95	16.15
2896	NASDAQ	VNDA	Fri, Oct 13, 2017	16.40	16.45	16.05	16.25
2895	NASDAQ	VNDA	Thu, Oct 12, 2017	16.30	16.55	16.20	16.35
2894	NASDAQ	VNDA	Wed, Oct 11, 2017	16.75	16.75	16.20	16.25
2893	NASDAQ	VNDA	Tue, Oct 10, 2017	16.75	16.88	16.35	16.80
2892	NASDAQ	VNDA	Mon, Oct 9, 2017	17.30	17.45	16.60	16.60
2891	NASDAQ	VNDA	Fri, Oct 6, 2017	17.25	17.55	17.15	17.35
2890	NASDAQ	VNDA	Thu, Oct 5, 2017	18.00	18.05	17.10	17.20
2889	NASDAQ	VNDA	Wed, Oct 4, 2017	18.05	18.15	17.80	18.00
2888	NASDAQ	VNDA	Tue, Oct 3, 2017	18.15	18.25	17.85	18.00
2887	NASDAQ	VNDA	Mon, Oct 2, 2017	18.00	18.25	17.85	18.10
2886	NASDAQ	VNDA	Fri, Sep 29, 2017	18.00	18.20	17.75	17.90
2885	NASDAQ	VNDA	Thu, Sep 28, 2017	18.15	18.30	17.90	18.05
2884	NASDAQ	VNDA	Wed, Sep 27, 2017	18.05	18.25	17.93	18.20
2883	NASDAQ	VNDA	Tue, Sep 26, 2017	18.60	18.60	17.82	17.95
2882	NASDAQ	VNDA	Mon, Sep 25, 2017	18.70	18.95	18.45	18.65
2881	NASDAQ	VNDA	Fri, Sep 22, 2017	18.70	18.85	18.31	18.60
2880	NASDAQ	VNDA	Thu, Sep 21, 2017	18.55	18.99	18.48	18.85
2879	NASDAQ	VNDA	Wed, Sep 20, 2017	18.35	18.40	18.15	18.40
2878	NASDAQ	VNDA	Tue, Sep 19, 2017	18.15	18.50	18.11	18.35
2877	NASDAQ	VNDA	Mon, Sep 18, 2017	18.45	18.75	18.15	18.20
2876	NASDAQ	VNDA	Fri, Sep 15, 2017	17.80	18.40	17.55	18.40
2875	NASDAQ	VNDA	Thu, Sep 14, 2017	17.00	17.85	16.70	17.65
2874	NASDAQ	VNDA	Wed, Sep 13, 2017	17.30	17.40	17.00	17.00
2873	NASDAQ	VNDA	Tue, Sep 12, 2017	17.25	17.40	17.10	17.25
2872	NASDAQ	VNDA	Mon, Sep 11, 2017	17.40	17.50	17.00	17.25
2871	NASDAQ	VNDA	Fri, Sep 8, 2017	17.45	17.50	17.25	17.35
2870	NASDAQ	VNDA	Thu, Sep 7, 2017	17.10	17.53	16.98	17.45
2869	NASDAQ	VNDA	Wed, Sep 6, 2017	17.45	17.45	17.05	17.10
2868	NASDAQ	VNDA	Tue, Sep 5, 2017	17.30	17.45	17.10	17.30
2867	NASDAQ	VNDA	Fri, Sep 1, 2017	17.40	17.45	16.93	17.25
2866	NASDAQ	VNDA	Thu, Aug 31, 2017	17.00	17.28	16.90	17.20
2865	NASDAQ	VNDA	Wed, Aug 30, 2017	16.95	17.20	16.75	16.85
2864	NASDAQ	VNDA	Tue, Aug 29, 2017	16.35	17.30	16.30	16.80
2863	NASDAQ	VNDA	Mon, Aug 28, 2017	16.40	16.58	16.25	16.50
2862	NASDAQ	VNDA	Fri, Aug 25, 2017	16.45	16.70	16.20	16.30
2861	NASDAQ	VNDA	Thu, Aug 24, 2017	15.90	16.30	15.80	16.15
2860	NASDAQ	VNDA	Wed, Aug 23, 2017	15.80	16.05	15.75	15.85
2859	NASDAQ	VNDA	Tue, Aug 22, 2017	15.75	15.95	15.65	15.95
2858	NASDAQ	VNDA	Mon, Aug 21, 2017	15.95	15.98	15.60	15.75
2857	NASDAQ	VNDA	Fri, Aug 18, 2017	15.95	16.20	15.85	15.90
2856	NASDAQ	VNDA	Thu, Aug 17, 2017	16.30	16.45	16.05	16.05
2855	NASDAQ	VNDA	Wed, Aug 16, 2017	16.35	16.55	16.20	16.30
2854	NASDAQ	VNDA	Tue, Aug 15, 2017	16.10	16.50	15.90	16.25
2853	NASDAQ	VNDA	Mon, Aug 14, 2017	15.75	16.15	15.66	16.10
2852	NASDAQ	VNDA	Fri, Aug 11, 2017	15.40	15.65	15.23	15.65
2851	NASDAQ	VNDA	Thu, Aug 10, 2017	15.30	15.45	15.01	15.40
2850	NASDAQ	VNDA	Wed, Aug 9, 2017	15.50	15.58	15.20	15.40
2849	NASDAQ	VNDA	Tue, Aug 8, 2017	16.00	16.35	15.50	15.50
2848	NASDAQ	VNDA	Mon, Aug 7, 2017	16.00	16.18	15.85	16.05
2847	NASDAQ	VNDA	Fri, Aug 4, 2017	16.65	16.65	15.88	16.00
2846	NASDAQ	VNDA	Thu, Aug 3, 2017	15.80	16.75	15.55	16.60
2845	NASDAQ	VNDA	Wed, Aug 2, 2017	15.55	15.65	15.30	15.45
2844	NASDAQ	VNDA	Tue, Aug 1, 2017	15.70	15.90	15.40	15.50
2843	NASDAQ	VNDA	Mon, Jul 31, 2017	15.80	15.95	15.50	15.55
2842	NASDAQ	VNDA	Fri, Jul 28, 2017	15.75	15.90	15.58	15.75
2841	NASDAQ	VNDA	Thu, Jul 27, 2017	16.00	16.28	15.63	15.80
2840	NASDAQ	VNDA	Wed, Jul 26, 2017	16.10	16.30	15.90	16.00
2839	NASDAQ	VNDA	Tue, Jul 25, 2017	16.50	16.73	15.95	16.05
2838	NASDAQ	VNDA	Mon, Jul 24, 2017	16.35	16.55	16.20	16.50
2837	NASDAQ	VNDA	Fri, Jul 21, 2017	16.50	16.63	16.20	16.40
2836	NASDAQ	VNDA	Thu, Jul 20, 2017	16.20	16.35	16.05	16.30
2835	NASDAQ	VNDA	Wed, Jul 19, 2017	16.45	16.55	16.10	16.20
2834	NASDAQ	VNDA	Tue, Jul 18, 2017	16.30	16.45	16.10	16.35
2833	NASDAQ	VNDA	Mon, Jul 17, 2017	16.55	16.85	16.35	16.40
2832	NASDAQ	VNDA	Fri, Jul 14, 2017	16.80	16.95	16.55	16.60
2831	NASDAQ	VNDA	Thu, Jul 13, 2017	16.75	17.05	16.53	16.80
2830	NASDAQ	VNDA	Wed, Jul 12, 2017	16.60	16.70	16.43	16.70
2829	NASDAQ	VNDA	Tue, Jul 11, 2017	16.60	16.90	16.50	16.55
2828	NASDAQ	VNDA	Mon, Jul 10, 2017	16.70	16.85	16.53	16.55
2827	NASDAQ	VNDA	Fri, Jul 7, 2017	16.70	16.90	16.65	16.80
2826	NASDAQ	VNDA	Thu, Jul 6, 2017	16.85	17.28	16.60	16.60
2825	NASDAQ	VNDA	Wed, Jul 5, 2017	16.75	17.00	16.60	16.95
2824	NASDAQ	VNDA	Mon, Jul 3, 2017	16.40	16.80	16.30	16.75
2823	NASDAQ	VNDA	Fri, Jun 30, 2017	16.65	16.65	15.95	16.30
2822	NASDAQ	VNDA	Thu, Jun 29, 2017	16.15	16.55	15.90	16.55
2821	NASDAQ	VNDA	Wed, Jun 28, 2017	15.85	16.30	15.75	16.15
2820	NASDAQ	VNDA	Tue, Jun 27, 2017	15.95	16.25	15.75	15.75
2819	NASDAQ	VNDA	Mon, Jun 26, 2017	15.95	16.05	15.75	15.85
2818	NASDAQ	VNDA	Fri, Jun 23, 2017	16.05	16.15	15.80	15.90
2817	NASDAQ	VNDA	Thu, Jun 22, 2017	15.85	16.50	15.85	16.10
2816	NASDAQ	VNDA	Wed, Jun 21, 2017	15.30	15.90	15.20	15.80
2815	NASDAQ	VNDA	Tue, Jun 20, 2017	14.05	15.30	14.03	15.20
2814	NASDAQ	VNDA	Mon, Jun 19, 2017	13.85	14.05	13.75	14.05
2813	NASDAQ	VNDA	Fri, Jun 16, 2017	13.65	13.83	13.63	13.75
2812	NASDAQ	VNDA	Thu, Jun 15, 2017	13.75	13.85	13.60	13.75
2811	NASDAQ	VNDA	Wed, Jun 14, 2017	13.90	14.00	13.65	13.85
2810	NASDAQ	VNDA	Tue, Jun 13, 2017	13.80	13.90	13.68	13.90
2809	NASDAQ	VNDA	Mon, Jun 12, 2017	13.60	13.80	13.60	13.80
2808	NASDAQ	VNDA	Fri, Jun 9, 2017	13.80	14.00	13.60	13.65
2807	NASDAQ	VNDA	Thu, Jun 8, 2017	13.80	14.00	13.65	13.80
2806	NASDAQ	VNDA	Wed, Jun 7, 2017	13.85	13.85	13.55	13.70
2805	NASDAQ	VNDA	Tue, Jun 6, 2017	13.70	13.85	13.60	13.80
2804	NASDAQ	VNDA	Mon, Jun 5, 2017	13.85	13.93	13.60	13.75
2803	NASDAQ	VNDA	Fri, Jun 2, 2017	13.90	14.03	13.60	13.80
2802	NASDAQ	VNDA	Thu, Jun 1, 2017	13.75	13.95	13.60	13.80
2801	NASDAQ	VNDA	Wed, May 31, 2017	13.90	14.00	13.40	13.75
2800	NASDAQ	VNDA	Tue, May 30, 2017	14.00	14.05	13.77	13.80
2799	NASDAQ	VNDA	Fri, May 26, 2017	14.30	14.50	13.95	14.05
2798	NASDAQ	VNDA	Thu, May 25, 2017	13.90	14.15	13.75	14.05
2797	NASDAQ	VNDA	Wed, May 24, 2017	14.15	14.15	13.75	13.80
2796	NASDAQ	VNDA	Tue, May 23, 2017	14.25	14.25	14.00	14.15
2795	NASDAQ	VNDA	Mon, May 22, 2017	14.25	14.30	14.00	14.20
2794	NASDAQ	VNDA	Fri, May 19, 2017	14.60	14.70	14.15	14.25
2793	NASDAQ	VNDA	Thu, May 18, 2017	14.15	14.65	14.15	14.60
2792	NASDAQ	VNDA	Wed, May 17, 2017	14.55	14.70	13.98	14.10
2791	NASDAQ	VNDA	Tue, May 16, 2017	14.50	14.85	14.30	14.75
2790	NASDAQ	VNDA	Mon, May 15, 2017	14.50	14.58	14.35	14.45
2789	NASDAQ	VNDA	Fri, May 12, 2017	14.20	14.53	14.12	14.50
2788	NASDAQ	VNDA	Thu, May 11, 2017	14.15	14.29	14.00	14.15
2787	NASDAQ	VNDA	Wed, May 10, 2017	14.30	14.40	14.05	14.30
2786	NASDAQ	VNDA	Tue, May 9, 2017	14.15	14.30	13.98	14.30
2785	NASDAQ	VNDA	Mon, May 8, 2017	14.50	14.65	13.93	14.05
2784	NASDAQ	VNDA	Fri, May 5, 2017	14.65	14.65	14.15	14.50
2783	NASDAQ	VNDA	Thu, May 4, 2017	14.90	14.95	14.55	14.65
2782	NASDAQ	VNDA	Wed, May 3, 2017	13.70	15.45	13.21	14.95
2781	NASDAQ	VNDA	Tue, May 2, 2017	15.00	15.05	14.60	14.85
2780	NASDAQ	VNDA	Mon, May 1, 2017	15.30	15.45	14.95	15.00
2779	NASDAQ	VNDA	Fri, Apr 28, 2017	15.20	15.30	15.05	15.25
2778	NASDAQ	VNDA	Thu, Apr 27, 2017	15.20	15.45	15.15	15.20
2777	NASDAQ	VNDA	Wed, Apr 26, 2017	14.90	15.48	14.90	15.25
2776	NASDAQ	VNDA	Tue, Apr 25, 2017	14.85	15.10	14.85	14.90
2775	NASDAQ	VNDA	Mon, Apr 24, 2017	14.60	14.85	14.45	14.75
2774	NASDAQ	VNDA	Fri, Apr 21, 2017	14.45	14.49	14.20	14.45
2773	NASDAQ	VNDA	Thu, Apr 20, 2017	14.10	14.58	14.10	14.45
2772	NASDAQ	VNDA	Wed, Apr 19, 2017	14.45	14.50	14.00	14.05
2771	NASDAQ	VNDA	Tue, Apr 18, 2017	14.10	14.50	13.95	14.40
2770	NASDAQ	VNDA	Mon, Apr 17, 2017	14.00	14.05	13.60	13.85
2769	NASDAQ	VNDA	Thu, Apr 13, 2017	13.75	14.20	13.65	13.95
2768	NASDAQ	VNDA	Wed, Apr 12, 2017	13.95	13.95	13.55	13.75
2767	NASDAQ	VNDA	Tue, Apr 11, 2017	13.55	13.70	13.35	13.60
2766	NASDAQ	VNDA	Mon, Apr 10, 2017	13.75	13.93	13.55	13.55
2765	NASDAQ	VNDA	Fri, Apr 7, 2017	13.50	13.80	13.20	13.75
2764	NASDAQ	VNDA	Thu, Apr 6, 2017	13.55	13.60	13.30	13.55
2763	NASDAQ	VNDA	Wed, Apr 5, 2017	13.85	13.99	13.35	13.45
2762	NASDAQ	VNDA	Tue, Apr 4, 2017	13.85	14.05	13.60	13.83
2761	NASDAQ	VNDA	Mon, Apr 3, 2017	14.00	14.20	13.80	13.85
2760	NASDAQ	VNDA	Fri, Mar 31, 2017	14.15	14.30	13.90	14.00
2759	NASDAQ	VNDA	Thu, Mar 30, 2017	14.25	14.35	13.85	14.15
2758	NASDAQ	VNDA	Wed, Mar 29, 2017	14.30	14.55	14.15	14.20
2757	NASDAQ	VNDA	Tue, Mar 28, 2017	14.35	14.60	14.05	14.25
2756	NASDAQ	VNDA	Mon, Mar 27, 2017	14.35	14.60	14.15	14.40
2755	NASDAQ	VNDA	Fri, Mar 24, 2017	14.15	14.45	14.00	14.45
2754	NASDAQ	VNDA	Thu, Mar 23, 2017	13.95	14.35	13.90	14.10
2753	NASDAQ	VNDA	Wed, Mar 22, 2017	13.90	14.20	13.78	13.95
2752	NASDAQ	VNDA	Tue, Mar 21, 2017	14.20	14.33	13.35	13.90
2751	NASDAQ	VNDA	Mon, Mar 20, 2017	14.35	14.50	14.10	14.15
2750	NASDAQ	VNDA	Fri, Mar 17, 2017	14.50	14.63	14.25	14.35
2749	NASDAQ	VNDA	Thu, Mar 16, 2017	15.05	15.10	14.50	14.55
2748	NASDAQ	VNDA	Wed, Mar 15, 2017	14.80	15.13	14.80	15.05
2747	NASDAQ	VNDA	Tue, Mar 14, 2017	14.90	15.08	14.55	14.80
2746	NASDAQ	VNDA	Mon, Mar 13, 2017	14.80	15.00	13.85	14.90
2745	NASDAQ	VNDA	Fri, Mar 10, 2017	15.00	15.05	14.75	14.95
2744	NASDAQ	VNDA	Thu, Mar 9, 2017	15.00	15.23	14.50	14.90
2743	NASDAQ	VNDA	Wed, Mar 8, 2017	14.25	15.05	14.14	14.95
2742	NASDAQ	VNDA	Tue, Mar 7, 2017	14.30	14.50	14.10	14.20
2741	NASDAQ	VNDA	Mon, Mar 6, 2017	14.25	14.45	14.10	14.45
2740	NASDAQ	VNDA	Fri, Mar 3, 2017	14.15	14.45	14.05	14.25
2739	NASDAQ	VNDA	Thu, Mar 2, 2017	14.55	14.70	14.05	14.15
2738	NASDAQ	VNDA	Wed, Mar 1, 2017	14.40	14.65	14.28	14.50
2737	NASDAQ	VNDA	Tue, Feb 28, 2017	14.30	14.35	13.90	14.25
2736	NASDAQ	VNDA	Mon, Feb 27, 2017	13.80	14.38	13.70	14.30
2735	NASDAQ	VNDA	Fri, Feb 24, 2017	13.45	13.85	13.35	13.80
2734	NASDAQ	VNDA	Thu, Feb 23, 2017	13.85	13.90	13.55	13.60
2733	NASDAQ	VNDA	Wed, Feb 22, 2017	14.50	14.50	13.85	13.85
2732	NASDAQ	VNDA	Tue, Feb 21, 2017	15.00	15.00	14.45	14.50
2731	NASDAQ	VNDA	Fri, Feb 17, 2017	14.60	15.30	14.45	15.00
2730	NASDAQ	VNDA	Thu, Feb 16, 2017	15.15	15.40	14.13	14.50
2729	NASDAQ	VNDA	Wed, Feb 15, 2017	14.60	14.70	14.35	14.50
2728	NASDAQ	VNDA	Tue, Feb 14, 2017	14.45	14.65	14.15	14.60
2727	NASDAQ	VNDA	Mon, Feb 13, 2017	14.50	14.75	14.38	14.50
2726	NASDAQ	VNDA	Fri, Feb 10, 2017	14.25	14.50	14.05	14.30
2725	NASDAQ	VNDA	Thu, Feb 9, 2017	14.70	14.85	14.00	14.15
2724	NASDAQ	VNDA	Wed, Feb 8, 2017	14.50	14.75	13.93	14.30
2723	NASDAQ	VNDA	Tue, Feb 7, 2017	13.75	13.85	13.25	13.65
2722	NASDAQ	VNDA	Mon, Feb 6, 2017	13.65	13.90	13.50	13.75
2721	NASDAQ	VNDA	Fri, Feb 3, 2017	13.50	13.70	13.11	13.65
2720	NASDAQ	VNDA	Thu, Feb 2, 2017	13.85	13.95	13.38	13.55
2719	NASDAQ	VNDA	Wed, Feb 1, 2017	14.25	14.25	13.70	13.85
2718	NASDAQ	VNDA	Tue, Jan 31, 2017	13.25	14.25	13.10	14.15
2717	NASDAQ	VNDA	Mon, Jan 30, 2017	13.70	13.70	13.15	13.30
2716	NASDAQ	VNDA	Fri, Jan 27, 2017	13.55	13.80	13.20	13.80
2715	NASDAQ	VNDA	Thu, Jan 26, 2017	13.65	13.93	13.43	13.60
2714	NASDAQ	VNDA	Wed, Jan 25, 2017	13.20	13.78	13.10	13.70
2713	NASDAQ	VNDA	Tue, Jan 24, 2017	13.10	13.20	12.70	13.20
2712	NASDAQ	VNDA	Mon, Jan 23, 2017	13.35	13.35	13.00	13.05
2711	NASDAQ	VNDA	Fri, Jan 20, 2017	13.60	13.60	13.25	13.25
2710	NASDAQ	VNDA	Thu, Jan 19, 2017	13.85	14.00	13.20	13.60
2709	NASDAQ	VNDA	Wed, Jan 18, 2017	13.60	13.95	13.50	13.85
2708	NASDAQ	VNDA	Tue, Jan 17, 2017	14.15	14.15	13.35	13.45
2707	NASDAQ	VNDA	Fri, Jan 13, 2017	14.05	14.55	14.00	14.25
2706	NASDAQ	VNDA	Thu, Jan 12, 2017	13.85	14.25	13.70	14.05
2705	NASDAQ	VNDA	Wed, Jan 11, 2017	14.80	14.80	13.65	14.00
2704	NASDAQ	VNDA	Tue, Jan 10, 2017	14.70	14.90	14.25	14.80
2703	NASDAQ	VNDA	Mon, Jan 9, 2017	15.40	15.40	14.50	14.70
2702	NASDAQ	VNDA	Fri, Jan 6, 2017	15.75	15.88	15.30	15.35
2701	NASDAQ	VNDA	Thu, Jan 5, 2017	16.00	16.20	15.75	15.80
2700	NASDAQ	VNDA	Wed, Jan 4, 2017	15.65	16.20	15.65	15.95
2699	NASDAQ	VNDA	Tue, Jan 3, 2017	16.00	16.30	15.25	15.60
2698	NASDAQ	VNDA	Fri, Dec 30, 2016	16.13	16.15	15.85	15.95
2697	NASDAQ	VNDA	Thu, Dec 29, 2016	16.05	16.20	15.83	16.10
2696	NASDAQ	VNDA	Wed, Dec 28, 2016	15.90	16.30	15.80	16.05
2695	NASDAQ	VNDA	Tue, Dec 27, 2016	16.15	16.30	15.85	15.85
2694	NASDAQ	VNDA	Fri, Dec 23, 2016	15.30	16.10	15.30	16.10
2693	NASDAQ	VNDA	Thu, Dec 22, 2016	16.00	16.00	15.25	15.35
2692	NASDAQ	VNDA	Wed, Dec 21, 2016	16.45	16.65	15.85	15.90
2691	NASDAQ	VNDA	Tue, Dec 20, 2016	16.55	16.85	16.30	16.45
2690	NASDAQ	VNDA	Mon, Dec 19, 2016	16.00	16.80	16.00	16.45
2689	NASDAQ	VNDA	Fri, Dec 16, 2016	15.95	16.18	15.80	15.95
2688	NASDAQ	VNDA	Thu, Dec 15, 2016	16.00	16.10	15.80	15.90
2687	NASDAQ	VNDA	Wed, Dec 14, 2016	16.05	16.30	15.85	16.00
2686	NASDAQ	VNDA	Tue, Dec 13, 2016	16.10	16.35	15.95	16.10
2685	NASDAQ	VNDA	Mon, Dec 12, 2016	15.85	16.20	15.65	16.05
2684	NASDAQ	VNDA	Fri, Dec 9, 2016	16.05	16.40	15.75	15.95
2683	NASDAQ	VNDA	Thu, Dec 8, 2016	15.45	15.95	15.05	15.90
2682	NASDAQ	VNDA	Wed, Dec 7, 2016	15.75	16.05	14.90	15.40
2681	NASDAQ	VNDA	Tue, Dec 6, 2016	15.60	16.10	15.35	16.00
2680	NASDAQ	VNDA	Mon, Dec 5, 2016	15.70	15.90	15.50	15.60
2679	NASDAQ	VNDA	Fri, Dec 2, 2016	15.30	15.78	15.20	15.60
2678	NASDAQ	VNDA	Thu, Dec 1, 2016	16.60	16.80	15.40	15.50
2677	NASDAQ	VNDA	Wed, Nov 30, 2016	16.80	16.95	16.10	16.45
2676	NASDAQ	VNDA	Tue, Nov 29, 2016	17.20	17.20	16.53	16.80
2675	NASDAQ	VNDA	Mon, Nov 28, 2016	17.30	17.55	16.85	17.10
2674	NASDAQ	VNDA	Fri, Nov 25, 2016	17.40	17.60	16.98	17.30
2673	NASDAQ	VNDA	Wed, Nov 23, 2016	16.45	17.40	16.35	17.35
2672	NASDAQ	VNDA	Tue, Nov 22, 2016	17.20	17.35	16.53	16.75
2671	NASDAQ	VNDA	Mon, Nov 21, 2016	16.95	17.25	16.80	17.20
2670	NASDAQ	VNDA	Fri, Nov 18, 2016	17.10	17.39	16.50	17.00
2669	NASDAQ	VNDA	Thu, Nov 17, 2016	16.65	17.10	16.50	17.05
2668	NASDAQ	VNDA	Wed, Nov 16, 2016	16.95	17.20	16.45	16.50
2667	NASDAQ	VNDA	Tue, Nov 15, 2016	17.10	17.25	16.60	17.08
2666	NASDAQ	VNDA	Mon, Nov 14, 2016	16.75	16.95	16.10	16.95
2665	NASDAQ	VNDA	Fri, Nov 11, 2016	16.55	17.05	16.30	16.55
2664	NASDAQ	VNDA	Thu, Nov 10, 2016	16.40	17.35	16.10	16.55
2663	NASDAQ	VNDA	Wed, Nov 9, 2016	15.65	16.50	15.58	16.35
2662	NASDAQ	VNDA	Tue, Nov 8, 2016	14.50	15.30	14.45	15.15
2661	NASDAQ	VNDA	Mon, Nov 7, 2016	14.50	14.95	14.30	14.55
2660	NASDAQ	VNDA	Fri, Nov 4, 2016	13.55	14.70	13.55	14.25
2659	NASDAQ	VNDA	Thu, Nov 3, 2016	14.80	15.50	13.55	13.65
2658	NASDAQ	VNDA	Wed, Nov 2, 2016	14.95	15.00	14.35	14.35
2657	NASDAQ	VNDA	Tue, Nov 1, 2016	14.80	15.15	14.56	14.90
2656	NASDAQ	VNDA	Mon, Oct 31, 2016	14.90	15.20	14.75	14.85
2655	NASDAQ	VNDA	Fri, Oct 28, 2016	14.90	15.35	14.50	14.90
2654	NASDAQ	VNDA	Thu, Oct 27, 2016	15.30	15.75	14.85	14.95
2653	NASDAQ	VNDA	Wed, Oct 26, 2016	15.45	15.55	15.03	15.15
2652	NASDAQ	VNDA	Tue, Oct 25, 2016	15.85	16.20	15.30	15.45
2651	NASDAQ	VNDA	Mon, Oct 24, 2016	15.85	16.25	15.65	15.85
2650	NASDAQ	VNDA	Fri, Oct 21, 2016	15.88	16.09	15.75	15.83
2649	NASDAQ	VNDA	Thu, Oct 20, 2016	15.56	16.14	15.50	15.94
2648	NASDAQ	VNDA	Wed, Oct 19, 2016	16.06	16.34	15.59	15.61
2647	NASDAQ	VNDA	Tue, Oct 18, 2016	16.03	16.26	15.75	16.09
2646	NASDAQ	VNDA	Mon, Oct 17, 2016	16.22	16.22	15.82	15.97
2645	NASDAQ	VNDA	Fri, Oct 14, 2016	16.95	17.19	16.13	16.14
2644	NASDAQ	VNDA	Thu, Oct 13, 2016	17.03	17.42	16.65	17.32
2643	NASDAQ	VNDA	Wed, Oct 12, 2016	17.41	17.57	17.10	17.14
2642	NASDAQ	VNDA	Tue, Oct 11, 2016	17.47	17.52	17.10	17.41
2641	NASDAQ	VNDA	Mon, Oct 10, 2016	16.89	17.65	16.88	17.63
2640	NASDAQ	VNDA	Fri, Oct 7, 2016	16.79	16.94	16.45	16.83
2639	NASDAQ	VNDA	Thu, Oct 6, 2016	16.42	17.20	16.35	16.83
2638	NASDAQ	VNDA	Wed, Oct 5, 2016	16.22	16.56	16.14	16.25
2637	NASDAQ	VNDA	Tue, Oct 4, 2016	16.45	16.52	16.07	16.23
2636	NASDAQ	VNDA	Mon, Oct 3, 2016	16.62	16.63	16.20	16.36
2635	NASDAQ	VNDA	Fri, Sep 30, 2016	16.40	17.26	16.20	16.64
2634	NASDAQ	VNDA	Thu, Sep 29, 2016	16.71	16.88	15.62	16.26
2633	NASDAQ	VNDA	Wed, Sep 28, 2016	16.78	16.87	16.21	16.70
2632	NASDAQ	VNDA	Tue, Sep 27, 2016	16.98	17.21	16.57	16.83
2631	NASDAQ	VNDA	Mon, Sep 26, 2016	16.77	17.10	16.44	17.05
2630	NASDAQ	VNDA	Fri, Sep 23, 2016	16.89	17.23	16.20	16.81
2629	NASDAQ	VNDA	Thu, Sep 22, 2016	15.52	18.00	15.15	16.62
2628	NASDAQ	VNDA	Wed, Sep 21, 2016	15.32	15.60	15.04	15.56
2627	NASDAQ	VNDA	Tue, Sep 20, 2016	15.41	15.48	15.05	15.29
2626	NASDAQ	VNDA	Mon, Sep 19, 2016	15.55	15.66	15.19	15.20
2625	NASDAQ	VNDA	Fri, Sep 16, 2016	15.70	15.90	15.49	15.55
2624	NASDAQ	VNDA	Thu, Sep 15, 2016	15.82	16.00	15.65	15.73
2623	NASDAQ	VNDA	Wed, Sep 14, 2016	15.71	16.25	15.38	15.92
2622	NASDAQ	VNDA	Tue, Sep 13, 2016	15.99	16.21	15.53	15.72
2621	NASDAQ	VNDA	Mon, Sep 12, 2016	15.75	16.25	15.75	16.10
2620	NASDAQ	VNDA	Fri, Sep 9, 2016	16.00	16.10	15.83	15.84
2619	NASDAQ	VNDA	Thu, Sep 8, 2016	16.14	16.22	15.77	16.08
2618	NASDAQ	VNDA	Wed, Sep 7, 2016	16.00	16.50	12.93	16.27
2617	NASDAQ	VNDA	Tue, Sep 6, 2016	15.70	16.28	15.63	16.08
2616	NASDAQ	VNDA	Fri, Sep 2, 2016	15.26	15.63	15.08	15.55
2615	NASDAQ	VNDA	Thu, Sep 1, 2016	15.36	15.48	15.05	15.29
2614	NASDAQ	VNDA	Wed, Aug 31, 2016	15.45	15.67	15.35	15.38
2613	NASDAQ	VNDA	Tue, Aug 30, 2016	15.32	16.03	15.24	15.72
2612	NASDAQ	VNDA	Mon, Aug 29, 2016	15.30	15.64	15.08	15.26
2611	NASDAQ	VNDA	Fri, Aug 26, 2016	14.50	15.38	14.18	15.33
2610	NASDAQ	VNDA	Thu, Aug 25, 2016	11.76	15.24	11.58	14.17
2609	NASDAQ	VNDA	Wed, Aug 24, 2016	12.32	12.54	11.66	11.75
2608	NASDAQ	VNDA	Tue, Aug 23, 2016	12.49	12.69	12.18	12.25
2607	NASDAQ	VNDA	Mon, Aug 22, 2016	12.22	12.54	12.17	12.49
2606	NASDAQ	VNDA	Fri, Aug 19, 2016	12.34	12.57	12.14	12.19
2605	NASDAQ	VNDA	Thu, Aug 18, 2016	12.41	12.70	12.32	12.39
2604	NASDAQ	VNDA	Wed, Aug 17, 2016	12.58	12.70	12.32	12.36
2603	NASDAQ	VNDA	Tue, Aug 16, 2016	12.67	12.93	12.47	12.55
2602	NASDAQ	VNDA	Mon, Aug 15, 2016	12.80	12.97	12.64	12.68
2601	NASDAQ	VNDA	Fri, Aug 12, 2016	12.98	13.15	12.63	12.80
2600	NASDAQ	VNDA	Thu, Aug 11, 2016	12.27	13.28	12.22	12.96
2599	NASDAQ	VNDA	Wed, Aug 10, 2016	12.39	12.59	12.16	12.26
2598	NASDAQ	VNDA	Tue, Aug 9, 2016	12.13	12.44	12.08	12.43
2597	NASDAQ	VNDA	Mon, Aug 8, 2016	12.37	12.45	12.11	12.13
2596	NASDAQ	VNDA	Fri, Aug 5, 2016	12.02	12.40	11.91	12.39
2595	NASDAQ	VNDA	Thu, Aug 4, 2016	11.98	12.17	11.96	12.01
2594	NASDAQ	VNDA	Wed, Aug 3, 2016	11.93	12.09	11.79	11.96
2593	NASDAQ	VNDA	Tue, Aug 2, 2016	12.09	12.15	11.72	11.93
2592	NASDAQ	VNDA	Mon, Aug 1, 2016	11.41	12.19	11.41	12.15
2591	NASDAQ	VNDA	Fri, Jul 29, 2016	11.43	11.60	11.32	11.40
2590	NASDAQ	VNDA	Thu, Jul 28, 2016	11.05	11.73	11.00	11.50
2589	NASDAQ	VNDA	Wed, Jul 27, 2016	11.20	11.34	10.98	11.29
2588	NASDAQ	VNDA	Tue, Jul 26, 2016	11.11	11.27	11.03	11.20
2587	NASDAQ	VNDA	Mon, Jul 25, 2016	11.20	11.24	11.00	11.16
2586	NASDAQ	VNDA	Fri, Jul 22, 2016	11.39	11.52	11.18	11.21
2585	NASDAQ	VNDA	Thu, Jul 21, 2016	11.21	11.54	11.21	11.39
2584	NASDAQ	VNDA	Wed, Jul 20, 2016	11.11	11.35	10.81	11.16
2583	NASDAQ	VNDA	Tue, Jul 19, 2016	11.54	11.68	11.00	11.06
2582	NASDAQ	VNDA	Mon, Jul 18, 2016	11.22	11.62	11.17	11.56
2581	NASDAQ	VNDA	Fri, Jul 15, 2016	11.09	11.32	11.00	11.27
2580	NASDAQ	VNDA	Thu, Jul 14, 2016	11.37	11.37	10.97	10.99
2579	NASDAQ	VNDA	Wed, Jul 13, 2016	11.59	11.65	11.11	11.28
2578	NASDAQ	VNDA	Tue, Jul 12, 2016	11.57	11.69	11.42	11.50
2577	NASDAQ	VNDA	Mon, Jul 11, 2016	11.51	11.61	11.43	11.52
2576	NASDAQ	VNDA	Fri, Jul 8, 2016	11.52	11.85	11.30	11.47
2575	NASDAQ	VNDA	Thu, Jul 7, 2016	11.73	11.79	11.30	11.45
2574	NASDAQ	VNDA	Wed, Jul 6, 2016	11.47	11.65	11.32	11.65
2573	NASDAQ	VNDA	Tue, Jul 5, 2016	11.49	11.60	11.26	11.49
2572	NASDAQ	VNDA	Fri, Jul 1, 2016	11.20	11.56	11.18	11.43
2571	NASDAQ	VNDA	Thu, Jun 30, 2016	11.19	11.28	11.00	11.19
2570	NASDAQ	VNDA	Wed, Jun 29, 2016	11.35	11.35	11.04	11.11
2569	NASDAQ	VNDA	Tue, Jun 28, 2016	10.79	11.25	10.68	11.18
2568	NASDAQ	VNDA	Mon, Jun 27, 2016	11.08	11.16	10.54	10.70
2567	NASDAQ	VNDA	Fri, Jun 24, 2016	10.70	11.17	10.42	11.16
2566	NASDAQ	VNDA	Thu, Jun 23, 2016	11.29	11.40	10.98	11.35
2565	NASDAQ	VNDA	Wed, Jun 22, 2016	11.00	11.35	10.90	11.22
2564	NASDAQ	VNDA	Tue, Jun 21, 2016	11.15	11.15	10.88	11.02
2563	NASDAQ	VNDA	Mon, Jun 20, 2016	10.96	11.18	10.88	11.11
2562	NASDAQ	VNDA	Fri, Jun 17, 2016	10.90	11.02	10.81	10.86
2561	NASDAQ	VNDA	Thu, Jun 16, 2016	10.56	10.94	10.41	10.93
2560	NASDAQ	VNDA	Wed, Jun 15, 2016	10.85	10.96	10.40	10.60
2559	NASDAQ	VNDA	Tue, Jun 14, 2016	10.77	10.92	10.61	10.82
2558	NASDAQ	VNDA	Mon, Jun 13, 2016	10.76	10.89	10.63	10.79
2557	NASDAQ	VNDA	Fri, Jun 10, 2016	10.80	10.97	10.57	10.81
2556	NASDAQ	VNDA	Thu, Jun 9, 2016	11.16	11.20	10.89	10.99
2555	NASDAQ	VNDA	Wed, Jun 8, 2016	11.23	11.27	11.09	11.20
2554	NASDAQ	VNDA	Tue, Jun 7, 2016	11.17	11.30	10.84	11.18
2553	NASDAQ	VNDA	Mon, Jun 6, 2016	10.87	11.38	10.60	11.28
2552	NASDAQ	VNDA	Fri, Jun 3, 2016	11.00	11.00	10.52	10.87
2551	NASDAQ	VNDA	Thu, Jun 2, 2016	10.38	11.11	10.35	10.98
2550	NASDAQ	VNDA	Wed, Jun 1, 2016	10.34	10.66	10.27	10.39
2549	NASDAQ	VNDA	Tue, May 31, 2016	10.63	10.82	10.21	10.40
2548	NASDAQ	VNDA	Fri, May 27, 2016	9.87	10.65	9.85	10.61
2547	NASDAQ	VNDA	Thu, May 26, 2016	9.74	9.75	9.47	9.49
2546	NASDAQ	VNDA	Wed, May 25, 2016	9.79	9.90	9.69	9.72
2545	NASDAQ	VNDA	Tue, May 24, 2016	9.63	9.85	9.57	9.76
2544	NASDAQ	VNDA	Mon, May 23, 2016	9.61	9.64	9.14	9.56
2543	NASDAQ	VNDA	Fri, May 20, 2016	9.45	9.83	9.40	9.60
2542	NASDAQ	VNDA	Thu, May 19, 2016	9.14	9.46	9.07	9.40
2541	NASDAQ	VNDA	Wed, May 18, 2016	8.90	9.32	8.90	9.17
2540	NASDAQ	VNDA	Tue, May 17, 2016	8.77	9.16	8.69	8.92
2539	NASDAQ	VNDA	Mon, May 16, 2016	8.66	8.81	8.50	8.78
2538	NASDAQ	VNDA	Fri, May 13, 2016	8.25	8.61	8.11	8.60
2537	NASDAQ	VNDA	Thu, May 12, 2016	8.84	8.84	8.04	8.23
2536	NASDAQ	VNDA	Wed, May 11, 2016	9.05	9.10	8.77	8.79
2535	NASDAQ	VNDA	Tue, May 10, 2016	8.80	9.19	8.77	9.09
2534	NASDAQ	VNDA	Mon, May 9, 2016	8.59	8.77	8.52	8.73
2533	NASDAQ	VNDA	Fri, May 6, 2016	8.69	8.96	8.42	8.61
2532	NASDAQ	VNDA	Thu, May 5, 2016	8.51	8.91	8.16	8.74
2531	NASDAQ	VNDA	Wed, May 4, 2016	8.38	8.64	8.29	8.32
2530	NASDAQ	VNDA	Tue, May 3, 2016	8.80	8.89	8.37	8.41
2529	NASDAQ	VNDA	Mon, May 2, 2016	8.97	9.02	8.55	8.89
2528	NASDAQ	VNDA	Fri, Apr 29, 2016	9.16	9.35	8.89	8.90
2527	NASDAQ	VNDA	Thu, Apr 28, 2016	9.09	9.47	9.01	9.17
2526	NASDAQ	VNDA	Wed, Apr 27, 2016	9.24	9.32	8.97	9.08
2525	NASDAQ	VNDA	Tue, Apr 26, 2016	9.48	9.54	9.23	9.27
2524	NASDAQ	VNDA	Mon, Apr 25, 2016	9.45	9.79	9.39	9.50
2523	NASDAQ	VNDA	Fri, Apr 22, 2016	9.43	9.48	9.20	9.44
2522	NASDAQ	VNDA	Thu, Apr 21, 2016	9.07	9.45	9.04	9.45
2521	NASDAQ	VNDA	Wed, Apr 20, 2016	9.17	9.24	8.96	9.07
2520	NASDAQ	VNDA	Tue, Apr 19, 2016	9.00	9.16	8.85	8.96
2519	NASDAQ	VNDA	Mon, Apr 18, 2016	8.97	9.07	8.81	8.98
2518	NASDAQ	VNDA	Fri, Apr 15, 2016	8.75	9.04	8.64	8.97
2517	NASDAQ	VNDA	Thu, Apr 14, 2016	8.84	9.01	8.77	8.79
2516	NASDAQ	VNDA	Wed, Apr 13, 2016	8.55	8.90	8.41	8.82
2515	NASDAQ	VNDA	Tue, Apr 12, 2016	8.43	8.54	8.17	8.50
2514	NASDAQ	VNDA	Mon, Apr 11, 2016	8.63	8.70	8.44	8.45
2513	NASDAQ	VNDA	Fri, Apr 8, 2016	8.75	8.86	8.36	8.59
2512	NASDAQ	VNDA	Thu, Apr 7, 2016	8.50	8.88	8.45	8.63
2511	NASDAQ	VNDA	Wed, Apr 6, 2016	8.24	8.60	8.23	8.59
2510	NASDAQ	VNDA	Tue, Apr 5, 2016	8.39	8.39	8.39	8.25
2509	NASDAQ	VNDA	Mon, Apr 4, 2016	8.46	8.57	8.29	8.39
2508	NASDAQ	VNDA	Fri, Apr 1, 2016	8.28	8.44	8.14	8.39
2507	NASDAQ	VNDA	Thu, Mar 31, 2016	8.02	8.40	8.01	8.05
2506	NASDAQ	VNDA	Wed, Mar 30, 2016	7.83	8.33	7.73	8.05
2505	NASDAQ	VNDA	Tue, Mar 29, 2016	7.46	7.81	7.23	7.47
2504	NASDAQ	VNDA	Mon, Mar 28, 2016	7.70	7.75	7.38	7.45
2503	NASDAQ	VNDA	Thu, Mar 24, 2016	7.33	7.33	7.33	7.67
2502	NASDAQ	VNDA	Wed, Mar 23, 2016	7.83	7.92	7.32	7.33
2501	NASDAQ	VNDA	Tue, Mar 22, 2016	7.74	7.99	7.74	7.79
2500	NASDAQ	VNDA	Mon, Mar 21, 2016	7.73	8.03	7.52	7.82
2499	NASDAQ	VNDA	Fri, Mar 18, 2016	7.42	7.80	7.30	7.73
2498	NASDAQ	VNDA	Thu, Mar 17, 2016	7.25	7.47	6.95	7.36
2497	NASDAQ	VNDA	Wed, Mar 16, 2016	7.45	7.59	7.13	7.23
2496	NASDAQ	VNDA	Tue, Mar 15, 2016	7.80	7.80	7.80	7.49
2495	NASDAQ	VNDA	Mon, Mar 14, 2016	7.70	7.99	7.58	7.80
2494	NASDAQ	VNDA	Fri, Mar 11, 2016	7.68	7.72	7.52	7.70
2493	NASDAQ	VNDA	Thu, Mar 10, 2016	7.77	7.97	7.20	7.78
2492	NASDAQ	VNDA	Wed, Mar 9, 2016	7.64	7.64	7.64	7.78
2491	NASDAQ	VNDA	Tue, Mar 8, 2016	8.18	8.18	7.59	8.22
2490	NASDAQ	VNDA	Mon, Mar 7, 2016	7.90	8.47	7.78	8.22
2489	NASDAQ	VNDA	Fri, Mar 4, 2016	8.13	8.13	8.13	7.92
2488	NASDAQ	VNDA	Thu, Mar 3, 2016	8.36	8.36	8.36	8.13
2487	NASDAQ	VNDA	Wed, Mar 2, 2016	8.12	8.48	7.88	8.13
2486	NASDAQ	VNDA	Tue, Mar 1, 2016	7.85	7.85	7.85	8.13
2485	NASDAQ	VNDA	Mon, Feb 29, 2016	8.03	8.13	7.83	8.00
2484	NASDAQ	VNDA	Fri, Feb 26, 2016	7.74	7.74	7.74	8.00
2483	NASDAQ	VNDA	Thu, Feb 25, 2016	7.69	7.93	7.61	7.74
2482	NASDAQ	VNDA	Wed, Feb 24, 2016	7.62	7.71	7.14	7.67
2481	NASDAQ	VNDA	Tue, Feb 23, 2016	7.95	8.03	7.66	7.69
2480	NASDAQ	VNDA	Mon, Feb 22, 2016	7.96	8.23	7.94	8.03
2479	NASDAQ	VNDA	Fri, Feb 19, 2016	7.76	7.91	7.63	7.86
2478	NASDAQ	VNDA	Thu, Feb 18, 2016	8.22	8.26	7.60	7.76
2477	NASDAQ	VNDA	Wed, Feb 17, 2016	8.23	8.35	8.03	8.22
2476	NASDAQ	VNDA	Tue, Feb 16, 2016	8.02	8.52	8.00	8.19
2475	NASDAQ	VNDA	Fri, Feb 12, 2016	7.99	8.10	7.51	7.94
2474	NASDAQ	VNDA	Thu, Feb 11, 2016	7.06	8.02	6.91	7.94
2473	NASDAQ	VNDA	Wed, Feb 10, 2016	8.09	8.33	7.69	7.84
2472	NASDAQ	VNDA	Tue, Feb 9, 2016	7.85	8.20	7.73	7.99
2471	NASDAQ	VNDA	Mon, Feb 8, 2016	8.56	8.59	7.82	8.02
2470	NASDAQ	VNDA	Fri, Feb 5, 2016	8.77	8.78	8.51	8.64
2469	NASDAQ	VNDA	Thu, Feb 4, 2016	8.80	9.03	8.73	8.81
2468	NASDAQ	VNDA	Wed, Feb 3, 2016	8.96	8.96	8.33	8.83
2467	NASDAQ	VNDA	Tue, Feb 2, 2016	8.58	9.11	8.39	8.91
2466	NASDAQ	VNDA	Mon, Feb 1, 2016	8.49	8.79	8.35	8.75
2465	NASDAQ	VNDA	Fri, Jan 29, 2016	8.49	8.71	8.29	8.53
2464	NASDAQ	VNDA	Thu, Jan 28, 2016	8.83	8.91	8.26	8.45
2463	NASDAQ	VNDA	Wed, Jan 27, 2016	9.03	9.14	8.65	8.74
2462	NASDAQ	VNDA	Tue, Jan 26, 2016	9.08	9.24	8.67	9.12
2461	NASDAQ	VNDA	Mon, Jan 25, 2016	9.07	9.58	9.01	9.08
2460	NASDAQ	VNDA	Fri, Jan 22, 2016	8.85	9.20	8.62	9.14
2459	NASDAQ	VNDA	Thu, Jan 21, 2016	8.81	9.03	8.50	8.60
2458	NASDAQ	VNDA	Wed, Jan 20, 2016	8.35	8.91	8.30	8.79
2457	NASDAQ	VNDA	Tue, Jan 19, 2016	8.92	8.98	8.37	8.59
2456	NASDAQ	VNDA	Fri, Jan 15, 2016	8.60	8.85	8.31	8.83
2455	NASDAQ	VNDA	Thu, Jan 14, 2016	8.80	9.18	8.46	9.05
2454	NASDAQ	VNDA	Wed, Jan 13, 2016	9.16	9.33	8.66	8.70
2453	NASDAQ	VNDA	Tue, Jan 12, 2016	8.65	9.25	8.62	9.10
2452	NASDAQ	VNDA	Mon, Jan 11, 2016	8.51	9.07	8.24	8.57
2451	NASDAQ	VNDA	Fri, Jan 8, 2016	8.38	8.51	8.07	8.21
2450	NASDAQ	VNDA	Thu, Jan 7, 2016	8.40	8.66	8.19	8.38
2449	NASDAQ	VNDA	Wed, Jan 6, 2016	8.91	8.91	8.55	8.70
2448	NASDAQ	VNDA	Tue, Jan 5, 2016	9.06	9.25	8.78	9.05
2447	NASDAQ	VNDA	Mon, Jan 4, 2016	9.09	9.25	8.87	8.99
2446	NASDAQ	VNDA	Thu, Dec 31, 2015	9.60	9.71	9.29	9.31
2445	NASDAQ	VNDA	Wed, Dec 30, 2015	9.76	9.78	9.47	9.67
2444	NASDAQ	VNDA	Tue, Dec 29, 2015	9.35	9.98	9.34	9.72
2443	NASDAQ	VNDA	Mon, Dec 28, 2015	9.60	9.68	9.21	9.30
2442	NASDAQ	VNDA	Thu, Dec 24, 2015	9.56	9.71	9.51	9.60
2441	NASDAQ	VNDA	Wed, Dec 23, 2015	9.56	9.64	9.40	9.59
2440	NASDAQ	VNDA	Tue, Dec 22, 2015	9.64	9.64	9.24	9.47
2439	NASDAQ	VNDA	Mon, Dec 21, 2015	9.46	9.65	9.25	9.64
2438	NASDAQ	VNDA	Fri, Dec 18, 2015	9.40	9.60	9.01	9.36
2437	NASDAQ	VNDA	Thu, Dec 17, 2015	9.52	9.66	9.34	9.38
2436	NASDAQ	VNDA	Wed, Dec 16, 2015	8.81	9.45	8.81	9.41
2435	NASDAQ	VNDA	Tue, Dec 15, 2015	8.59	8.84	8.41	8.74
2434	NASDAQ	VNDA	Mon, Dec 14, 2015	8.73	8.99	8.36	8.58
2433	NASDAQ	VNDA	Fri, Dec 11, 2015	8.51	8.71	8.46	8.61
2432	NASDAQ	VNDA	Thu, Dec 10, 2015	8.80	8.89	8.50	8.62
2431	NASDAQ	VNDA	Wed, Dec 9, 2015	8.17	9.01	8.00	8.83
2430	NASDAQ	VNDA	Tue, Dec 8, 2015	8.29	8.42	8.13	8.19
2429	NASDAQ	VNDA	Mon, Dec 7, 2015	8.98	8.98	8.25	8.39
2428	NASDAQ	VNDA	Fri, Dec 4, 2015	9.03	9.10	8.80	8.96
2427	NASDAQ	VNDA	Thu, Dec 3, 2015	9.72	9.80	8.93	8.98
2426	NASDAQ	VNDA	Wed, Dec 2, 2015	9.61	9.90	9.59	9.73
2425	NASDAQ	VNDA	Tue, Dec 1, 2015	9.91	9.91	9.53	9.67
2424	NASDAQ	VNDA	Mon, Nov 30, 2015	9.94	10.00	9.77	9.86
2423	NASDAQ	VNDA	Fri, Nov 27, 2015	9.85	9.94	9.76	9.92
2422	NASDAQ	VNDA	Wed, Nov 25, 2015	9.85	9.97	9.74	9.82
2421	NASDAQ	VNDA	Tue, Nov 24, 2015	9.61	9.89	9.45	9.84
2420	NASDAQ	VNDA	Mon, Nov 23, 2015	9.59	9.79	9.55	9.69
2419	NASDAQ	VNDA	Fri, Nov 20, 2015	9.51	9.67	9.43	9.62
2418	NASDAQ	VNDA	Thu, Nov 19, 2015	9.70	9.73	9.39	9.44
2417	NASDAQ	VNDA	Wed, Nov 18, 2015	9.33	9.68	9.31	9.67
2416	NASDAQ	VNDA	Tue, Nov 17, 2015	9.35	9.64	9.22	9.32
2415	NASDAQ	VNDA	Mon, Nov 16, 2015	9.48	9.53	9.08	9.31
2414	NASDAQ	VNDA	Fri, Nov 13, 2015	9.45	9.81	9.31	9.57
2413	NASDAQ	VNDA	Thu, Nov 12, 2015	9.67	9.80	9.38	9.44
2412	NASDAQ	VNDA	Wed, Nov 11, 2015	9.78	9.94	9.61	9.72
2411	NASDAQ	VNDA	Tue, Nov 10, 2015	10.05	10.07	9.67	9.71
2410	NASDAQ	VNDA	Mon, Nov 9, 2015	9.80	10.08	9.72	10.04
2409	NASDAQ	VNDA	Fri, Nov 6, 2015	9.61	9.80	9.27	9.77
2408	NASDAQ	VNDA	Thu, Nov 5, 2015	9.95	10.01	9.64	9.83
2407	NASDAQ	VNDA	Wed, Nov 4, 2015	10.66	10.80	9.15	10.01
2406	NASDAQ	VNDA	Tue, Nov 3, 2015	10.99	11.04	10.44	10.66
2405	NASDAQ	VNDA	Mon, Nov 2, 2015	10.85	11.14	10.76	11.05
2404	NASDAQ	VNDA	Fri, Oct 30, 2015	11.07	11.24	10.70	10.74
2403	NASDAQ	VNDA	Thu, Oct 29, 2015	11.53	11.78	11.07	11.09
2402	NASDAQ	VNDA	Wed, Oct 28, 2015	11.03	11.54	10.87	11.53
2401	NASDAQ	VNDA	Tue, Oct 27, 2015	10.97	11.16	10.89	11.01
2400	NASDAQ	VNDA	Mon, Oct 26, 2015	10.80	11.18	10.58	10.99
2399	NASDAQ	VNDA	Fri, Oct 23, 2015	10.97	11.44	10.64	10.79
2398	NASDAQ	VNDA	Thu, Oct 22, 2015	10.71	10.88	10.36	10.87
2397	NASDAQ	VNDA	Wed, Oct 21, 2015	10.82	10.89	10.33	10.64
2396	NASDAQ	VNDA	Tue, Oct 20, 2015	10.59	10.59	10.22	10.43
2395	NASDAQ	VNDA	Mon, Oct 19, 2015	10.30	10.78	10.24	10.64
2394	NASDAQ	VNDA	Fri, Oct 16, 2015	10.64	10.80	10.02	10.30
2393	NASDAQ	VNDA	Thu, Oct 15, 2015	10.03	10.60	9.98	10.59
2392	NASDAQ	VNDA	Wed, Oct 14, 2015	10.23	10.60	10.02	10.11
2391	NASDAQ	VNDA	Tue, Oct 13, 2015	10.72	10.87	10.09	10.10
2390	NASDAQ	VNDA	Mon, Oct 12, 2015	11.04	11.13	10.70	10.80
2389	NASDAQ	VNDA	Fri, Oct 9, 2015	11.09	11.39	10.87	10.98
2388	NASDAQ	VNDA	Thu, Oct 8, 2015	11.49	11.49	10.68	11.02
2387	NASDAQ	VNDA	Wed, Oct 7, 2015	11.85	12.01	11.28	11.40
2386	NASDAQ	VNDA	Tue, Oct 6, 2015	12.12	12.15	11.42	11.82
2385	NASDAQ	VNDA	Mon, Oct 5, 2015	11.78	12.28	11.49	12.10
2384	NASDAQ	VNDA	Fri, Oct 2, 2015	10.94	11.67	10.79	11.62
2383	NASDAQ	VNDA	Thu, Oct 1, 2015	11.34	11.43	10.77	11.06
2382	NASDAQ	VNDA	Wed, Sep 30, 2015	11.29	11.82	11.10	11.28
2381	NASDAQ	VNDA	Tue, Sep 29, 2015	11.84	12.39	11.10	11.22
2380	NASDAQ	VNDA	Mon, Sep 28, 2015	12.41	12.47	11.79	11.88
2379	NASDAQ	VNDA	Fri, Sep 25, 2015	13.63	13.68	12.16	12.50
2378	NASDAQ	VNDA	Thu, Sep 24, 2015	13.30	13.53	12.92	13.39
2377	NASDAQ	VNDA	Wed, Sep 23, 2015	13.10	13.42	12.75	13.32
2376	NASDAQ	VNDA	Tue, Sep 22, 2015	13.06	13.50	12.78	13.03
2375	NASDAQ	VNDA	Mon, Sep 21, 2015	14.22	14.42	13.14	13.19
2374	NASDAQ	VNDA	Fri, Sep 18, 2015	14.16	14.49	14.03	14.09
2373	NASDAQ	VNDA	Thu, Sep 17, 2015	13.58	14.50	13.57	14.40
2372	NASDAQ	VNDA	Wed, Sep 16, 2015	13.72	13.90	13.54	13.66
2371	NASDAQ	VNDA	Tue, Sep 15, 2015	13.24	13.84	13.24	13.76
2370	NASDAQ	VNDA	Mon, Sep 14, 2015	13.48	13.50	13.11	13.26
2369	NASDAQ	VNDA	Fri, Sep 11, 2015	12.84	13.44	12.82	13.33
2368	NASDAQ	VNDA	Thu, Sep 10, 2015	12.32	13.19	12.32	12.99
2367	NASDAQ	VNDA	Wed, Sep 9, 2015	12.75	12.86	12.36	12.37
2366	NASDAQ	VNDA	Tue, Sep 8, 2015	12.38	12.89	12.18	12.68
2365	NASDAQ	VNDA	Fri, Sep 4, 2015	11.88	12.24	11.80	12.11
2364	NASDAQ	VNDA	Thu, Sep 3, 2015	12.42	12.83	11.92	11.93
2363	NASDAQ	VNDA	Wed, Sep 2, 2015	11.73	12.44	11.69	12.18
2362	NASDAQ	VNDA	Tue, Sep 1, 2015	11.52	12.07	11.50	11.60
2361	NASDAQ	VNDA	Mon, Aug 31, 2015	11.80	12.30	11.73	11.79
2360	NASDAQ	VNDA	Fri, Aug 28, 2015	11.86	12.13	11.80	11.93
2359	NASDAQ	VNDA	Thu, Aug 27, 2015	11.66	12.22	11.66	11.99
2358	NASDAQ	VNDA	Wed, Aug 26, 2015	11.40	11.70	10.99	11.62
2357	NASDAQ	VNDA	Tue, Aug 25, 2015	11.32	11.53	10.92	11.07
2356	NASDAQ	VNDA	Mon, Aug 24, 2015	10.93	11.56	10.57	10.88
2355	NASDAQ	VNDA	Fri, Aug 21, 2015	11.28	11.76	11.10	11.46
2354	NASDAQ	VNDA	Thu, Aug 20, 2015	11.75	11.84	11.49	11.51
2353	NASDAQ	VNDA	Wed, Aug 19, 2015	11.91	11.99	11.59	11.79
2352	NASDAQ	VNDA	Tue, Aug 18, 2015	12.32	12.39	11.91	11.98
2351	NASDAQ	VNDA	Mon, Aug 17, 2015	12.05	12.41	11.81	12.30
2350	NASDAQ	VNDA	Fri, Aug 14, 2015	11.95	12.21	11.73	12.03
2349	NASDAQ	VNDA	Thu, Aug 13, 2015	12.11	12.33	11.96	12.01
2348	NASDAQ	VNDA	Wed, Aug 12, 2015	11.95	12.30	11.59	12.15
2347	NASDAQ	VNDA	Tue, Aug 11, 2015	12.13	12.40	11.78	11.90
2346	NASDAQ	VNDA	Mon, Aug 10, 2015	11.79	12.34	11.77	12.21
2345	NASDAQ	VNDA	Fri, Aug 7, 2015	12.17	12.40	11.65	11.87
2344	NASDAQ	VNDA	Thu, Aug 6, 2015	12.37	12.67	12.16	12.20
2343	NASDAQ	VNDA	Wed, Aug 5, 2015	12.32	12.74	12.27	12.41
2342	NASDAQ	VNDA	Tue, Aug 4, 2015	12.75	12.88	12.41	12.55
2341	NASDAQ	VNDA	Mon, Aug 3, 2015	12.30	12.82	12.25	12.70
2340	NASDAQ	VNDA	Fri, Jul 31, 2015	12.07	12.50	12.02	12.24
2339	NASDAQ	VNDA	Thu, Jul 30, 2015	11.40	12.60	11.40	12.07
2338	NASDAQ	VNDA	Wed, Jul 29, 2015	11.25	11.46	10.91	11.14
2337	NASDAQ	VNDA	Tue, Jul 28, 2015	11.04	11.25	10.85	11.14
2336	NASDAQ	VNDA	Mon, Jul 27, 2015	10.81	11.06	10.61	11.03
2335	NASDAQ	VNDA	Fri, Jul 24, 2015	11.71	11.81	10.97	11.05
2334	NASDAQ	VNDA	Thu, Jul 23, 2015	11.97	12.08	11.73	11.78
2333	NASDAQ	VNDA	Wed, Jul 22, 2015	12.07	12.15	11.85	11.91
2332	NASDAQ	VNDA	Tue, Jul 21, 2015	12.25	12.42	12.08	12.09
2331	NASDAQ	VNDA	Mon, Jul 20, 2015	12.09	12.30	11.99	12.28
2330	NASDAQ	VNDA	Fri, Jul 17, 2015	12.34	12.34	11.99	12.12
2329	NASDAQ	VNDA	Thu, Jul 16, 2015	12.19	12.44	12.15	12.30
2328	NASDAQ	VNDA	Wed, Jul 15, 2015	12.53	12.53	12.10	12.13
2327	NASDAQ	VNDA	Tue, Jul 14, 2015	12.41	12.54	12.30	12.44
2326	NASDAQ	VNDA	Mon, Jul 13, 2015	12.52	12.63	12.34	12.40
2325	NASDAQ	VNDA	Fri, Jul 10, 2015	12.23	12.45	11.98	12.41
2324	NASDAQ	VNDA	Thu, Jul 9, 2015	11.74	12.11	11.69	12.08
2323	NASDAQ	VNDA	Wed, Jul 8, 2015	12.42	12.42	11.61	11.65
2322	NASDAQ	VNDA	Tue, Jul 7, 2015	12.47	12.73	12.05	12.32
2321	NASDAQ	VNDA	Mon, Jul 6, 2015	12.55	12.80	12.36	12.56
2320	NASDAQ	VNDA	Thu, Jul 2, 2015	12.58	12.79	12.42	12.63
2319	NASDAQ	VNDA	Wed, Jul 1, 2015	12.77	12.92	12.32	12.55
2318	NASDAQ	VNDA	Tue, Jun 30, 2015	12.55	12.90	12.48	12.69
2317	NASDAQ	VNDA	Mon, Jun 29, 2015	12.44	12.81	12.25	12.40
2316	NASDAQ	VNDA	Fri, Jun 26, 2015	12.85	12.96	12.54	12.57
2315	NASDAQ	VNDA	Thu, Jun 25, 2015	13.45	13.60	12.67	12.82
2314	NASDAQ	VNDA	Wed, Jun 24, 2015	13.25	13.92	13.09	13.42
2313	NASDAQ	VNDA	Tue, Jun 23, 2015	12.98	13.08	12.81	12.91
2312	NASDAQ	VNDA	Mon, Jun 22, 2015	12.93	13.20	12.76	12.98
2311	NASDAQ	VNDA	Fri, Jun 19, 2015	13.06	13.18	12.72	12.86
2310	NASDAQ	VNDA	Thu, Jun 18, 2015	13.02	13.31	12.96	13.03
2309	NASDAQ	VNDA	Wed, Jun 17, 2015	13.16	13.39	12.91	12.96
2308	NASDAQ	VNDA	Tue, Jun 16, 2015	13.01	13.38	12.97	13.14
2307	NASDAQ	VNDA	Mon, Jun 15, 2015	12.85	13.00	12.65	12.99
2306	NASDAQ	VNDA	Fri, Jun 12, 2015	12.73	13.08	12.70	12.91
2305	NASDAQ	VNDA	Thu, Jun 11, 2015	12.99	13.11	12.41	12.90
2304	NASDAQ	VNDA	Wed, Jun 10, 2015	12.83	13.18	12.70	12.93
2303	NASDAQ	VNDA	Tue, Jun 9, 2015	13.02	13.14	12.85	12.94
2302	NASDAQ	VNDA	Mon, Jun 8, 2015	12.80	13.02	12.49	13.00
2301	NASDAQ	VNDA	Fri, Jun 5, 2015	12.38	12.98	12.28	12.81
2300	NASDAQ	VNDA	Thu, Jun 4, 2015	11.85	12.47	11.69	12.44
2299	NASDAQ	VNDA	Wed, Jun 3, 2015	11.55	11.92	11.44	11.76
2298	NASDAQ	VNDA	Tue, Jun 2, 2015	10.16	11.60	10.12	11.43
2297	NASDAQ	VNDA	Mon, Jun 1, 2015	10.13	10.32	9.94	10.20
2296	NASDAQ	VNDA	Fri, May 29, 2015	10.05	10.20	9.99	10.09
2295	NASDAQ	VNDA	Thu, May 28, 2015	10.10	10.25	9.84	10.10
2294	NASDAQ	VNDA	Wed, May 27, 2015	10.25	10.32	9.99	10.15
2293	NASDAQ	VNDA	Tue, May 26, 2015	10.25	10.48	10.09	10.24
2292	NASDAQ	VNDA	Fri, May 22, 2015	10.25	10.46	10.13	10.27
2291	NASDAQ	VNDA	Thu, May 21, 2015	10.54	10.58	10.13	10.26
2290	NASDAQ	VNDA	Wed, May 20, 2015	10.14	10.56	10.04	10.51
2289	NASDAQ	VNDA	Tue, May 19, 2015	10.19	10.19	9.86	10.11
2288	NASDAQ	VNDA	Mon, May 18, 2015	9.99	10.19	9.85	10.16
2287	NASDAQ	VNDA	Fri, May 15, 2015	9.94	10.24	9.70	10.01
2286	NASDAQ	VNDA	Thu, May 14, 2015	9.77	9.95	9.46	9.92
2285	NASDAQ	VNDA	Wed, May 13, 2015	9.95	10.00	9.53	9.73
2284	NASDAQ	VNDA	Tue, May 12, 2015	9.82	10.00	9.75	9.89
2283	NASDAQ	VNDA	Mon, May 11, 2015	9.99	10.22	9.83	9.88
2282	NASDAQ	VNDA	Fri, May 8, 2015	9.86	10.20	9.78	9.96
2281	NASDAQ	VNDA	Thu, May 7, 2015	9.45	10.18	9.45	9.74
2280	NASDAQ	VNDA	Wed, May 6, 2015	8.99	9.32	8.92	9.31
2279	NASDAQ	VNDA	Tue, May 5, 2015	9.48	9.51	8.98	9.09
2278	NASDAQ	VNDA	Mon, May 4, 2015	9.45	9.71	9.36	9.51
2277	NASDAQ	VNDA	Fri, May 1, 2015	9.21	9.60	9.19	9.46
2276	NASDAQ	VNDA	Thu, Apr 30, 2015	9.38	9.48	8.96	9.15
2275	NASDAQ	VNDA	Wed, Apr 29, 2015	9.46	9.54	9.16	9.40
2274	NASDAQ	VNDA	Tue, Apr 28, 2015	9.31	9.60	9.01	9.50
2273	NASDAQ	VNDA	Mon, Apr 27, 2015	10.02	10.08	9.31	9.50
2272	NASDAQ	VNDA	Fri, Apr 24, 2015	10.02	10.07	9.64	9.97
2271	NASDAQ	VNDA	Thu, Apr 23, 2015	9.98	10.15	9.85	10.09
2270	NASDAQ	VNDA	Wed, Apr 22, 2015	10.25	10.29	9.96	9.99
2269	NASDAQ	VNDA	Tue, Apr 21, 2015	10.14	10.30	10.04	10.24
2268	NASDAQ	VNDA	Mon, Apr 20, 2015	9.98	10.12	9.59	10.05
2267	NASDAQ	VNDA	Fri, Apr 17, 2015	10.05	10.05	9.67	9.90
2266	NASDAQ	VNDA	Thu, Apr 16, 2015	10.05	10.20	9.88	10.09
2265	NASDAQ	VNDA	Wed, Apr 15, 2015	10.00	10.09	9.72	10.04
2264	NASDAQ	VNDA	Tue, Apr 14, 2015	9.58	9.88	9.46	9.84
2263	NASDAQ	VNDA	Mon, Apr 13, 2015	9.57	9.71	9.54	9.57
2262	NASDAQ	VNDA	Fri, Apr 10, 2015	9.52	9.65	9.39	9.52
2261	NASDAQ	VNDA	Thu, Apr 9, 2015	9.47	9.69	9.34	9.45
2260	NASDAQ	VNDA	Wed, Apr 8, 2015	9.35	9.59	9.33	9.45
2259	NASDAQ	VNDA	Tue, Apr 7, 2015	9.37	9.60	9.32	9.33
2258	NASDAQ	VNDA	Mon, Apr 6, 2015	9.25	9.46	9.23	9.35
2257	NASDAQ	VNDA	Thu, Apr 2, 2015	9.22	9.40	9.13	9.28
2256	NASDAQ	VNDA	Wed, Apr 1, 2015	9.27	9.45	9.06	9.26
2255	NASDAQ	VNDA	Tue, Mar 31, 2015	9.32	9.45	9.15	9.30
2254	NASDAQ	VNDA	Mon, Mar 30, 2015	9.40	9.40	9.15	9.34
2253	NASDAQ	VNDA	Fri, Mar 27, 2015	9.18	9.38	9.05	9.26
2252	NASDAQ	VNDA	Thu, Mar 26, 2015	8.91	9.30	8.80	9.15
2251	NASDAQ	VNDA	Wed, Mar 25, 2015	9.54	9.67	8.93	8.99
2250	NASDAQ	VNDA	Tue, Mar 24, 2015	9.64	9.83	9.48	9.56
2249	NASDAQ	VNDA	Mon, Mar 23, 2015	9.52	9.69	9.25	9.63
2248	NASDAQ	VNDA	Fri, Mar 20, 2015	9.83	10.10	9.48	9.57
2247	NASDAQ	VNDA	Thu, Mar 19, 2015	9.66	9.95	9.62	9.78
2246	NASDAQ	VNDA	Wed, Mar 18, 2015	9.76	10.08	9.66	9.72
2245	NASDAQ	VNDA	Tue, Mar 17, 2015	10.08	10.20	9.51	9.78
2244	NASDAQ	VNDA	Mon, Mar 16, 2015	10.43	10.43	9.81	10.08
2243	NASDAQ	VNDA	Fri, Mar 13, 2015	10.35	10.55	10.16	10.37
2242	NASDAQ	VNDA	Thu, Mar 12, 2015	10.67	10.75	10.11	10.34
2241	NASDAQ	VNDA	Wed, Mar 11, 2015	10.48	10.76	10.07	10.61
2240	NASDAQ	VNDA	Tue, Mar 10, 2015	10.52	10.68	10.33	10.48
2239	NASDAQ	VNDA	Mon, Mar 9, 2015	10.81	10.90	10.45	10.65
2238	NASDAQ	VNDA	Fri, Mar 6, 2015	10.62	10.69	10.30	10.47
2237	NASDAQ	VNDA	Thu, Mar 5, 2015	10.55	10.82	10.25	10.71
2236	NASDAQ	VNDA	Wed, Mar 4, 2015	10.86	11.19	10.57	11.06
2235	NASDAQ	VNDA	Tue, Mar 3, 2015	10.90	11.31	10.75	10.89
2234	NASDAQ	VNDA	Mon, Mar 2, 2015	10.73	10.93	10.65	10.89
2233	NASDAQ	VNDA	Fri, Feb 27, 2015	11.05	11.15	10.62	10.76
2232	NASDAQ	VNDA	Thu, Feb 26, 2015	10.80	11.08	10.49	11.04
2231	NASDAQ	VNDA	Wed, Feb 25, 2015	10.58	11.12	10.48	10.84
2230	NASDAQ	VNDA	Tue, Feb 24, 2015	10.72	10.86	10.40	10.60
2229	NASDAQ	VNDA	Mon, Feb 23, 2015	11.43	11.44	10.45	10.53
2228	NASDAQ	VNDA	Fri, Feb 20, 2015	11.27	11.66	11.20	11.43
2227	NASDAQ	VNDA	Thu, Feb 19, 2015	12.10	12.95	11.29	11.31
2226	NASDAQ	VNDA	Wed, Feb 18, 2015	13.14	13.31	12.87	13.10
2225	NASDAQ	VNDA	Tue, Feb 17, 2015	12.35	13.26	12.18	13.13
2224	NASDAQ	VNDA	Fri, Feb 13, 2015	12.37	12.63	12.05	12.37
2223	NASDAQ	VNDA	Thu, Feb 12, 2015	12.22	12.40	12.08	12.37
2222	NASDAQ	VNDA	Wed, Feb 11, 2015	12.22	12.36	11.85	12.13
2221	NASDAQ	VNDA	Tue, Feb 10, 2015	12.16	12.25	11.71	12.24
2220	NASDAQ	VNDA	Mon, Feb 9, 2015	11.58	12.20	11.44	12.01
2219	NASDAQ	VNDA	Fri, Feb 6, 2015	11.58	11.85	11.38	11.63
2218	NASDAQ	VNDA	Thu, Feb 5, 2015	11.11	11.64	11.06	11.57
2217	NASDAQ	VNDA	Wed, Feb 4, 2015	10.95	11.08	10.65	11.03
2216	NASDAQ	VNDA	Tue, Feb 3, 2015	10.88	11.10	10.38	11.06
2215	NASDAQ	VNDA	Mon, Feb 2, 2015	11.15	11.41	10.77	10.93
2214	NASDAQ	VNDA	Fri, Jan 30, 2015	11.22	11.65	11.07	11.13
2213	NASDAQ	VNDA	Thu, Jan 29, 2015	11.45	11.45	10.70	11.27
2212	NASDAQ	VNDA	Wed, Jan 28, 2015	12.00	12.00	11.38	11.47
2211	NASDAQ	VNDA	Tue, Jan 27, 2015	12.09	12.21	11.72	11.93
2210	NASDAQ	VNDA	Mon, Jan 26, 2015	12.23	12.43	12.02	12.20
2209	NASDAQ	VNDA	Fri, Jan 23, 2015	11.92	12.23	11.70	12.23
2208	NASDAQ	VNDA	Thu, Jan 22, 2015	11.74	11.94	11.48	11.91
2207	NASDAQ	VNDA	Wed, Jan 21, 2015	12.04	12.21	11.55	11.66
2206	NASDAQ	VNDA	Tue, Jan 20, 2015	11.85	12.18	11.24	12.05
2205	NASDAQ	VNDA	Fri, Jan 16, 2015	11.76	11.89	11.50	11.83
2204	NASDAQ	VNDA	Thu, Jan 15, 2015	12.01	12.18	11.60	11.78
2203	NASDAQ	VNDA	Wed, Jan 14, 2015	11.87	12.28	11.82	11.99
2202	NASDAQ	VNDA	Tue, Jan 13, 2015	12.28	12.33	11.73	12.09
2201	NASDAQ	VNDA	Mon, Jan 12, 2015	12.47	12.74	12.04	12.13
2200	NASDAQ	VNDA	Fri, Jan 9, 2015	14.00	14.04	12.39	12.42
2199	NASDAQ	VNDA	Thu, Jan 8, 2015	14.10	14.25	13.70	13.95
2198	NASDAQ	VNDA	Wed, Jan 7, 2015	13.70	13.99	13.52	13.95
2197	NASDAQ	VNDA	Tue, Jan 6, 2015	14.41	14.77	13.50	13.60
2196	NASDAQ	VNDA	Mon, Jan 5, 2015	14.50	15.00	14.32	14.38
2195	NASDAQ	VNDA	Fri, Jan 2, 2015	14.42	14.91	14.28	14.58
2194	NASDAQ	VNDA	Wed, Dec 31, 2014	14.55	14.99	14.31	14.32
2193	NASDAQ	VNDA	Tue, Dec 30, 2014	14.80	15.10	14.37	14.51
2192	NASDAQ	VNDA	Mon, Dec 29, 2014	14.95	15.25	14.56	14.83
2191	NASDAQ	VNDA	Fri, Dec 26, 2014	14.71	15.51	14.71	15.01
2190	NASDAQ	VNDA	Wed, Dec 24, 2014	13.77	14.98	13.75	14.69
2189	NASDAQ	VNDA	Tue, Dec 23, 2014	14.27	14.84	13.36	13.58
2188	NASDAQ	VNDA	Mon, Dec 22, 2014	12.24	12.48	11.66	11.91
2187	NASDAQ	VNDA	Fri, Dec 19, 2014	12.70	12.72	12.17	12.25
2186	NASDAQ	VNDA	Thu, Dec 18, 2014	13.06	13.06	12.55	12.73
2185	NASDAQ	VNDA	Wed, Dec 17, 2014	12.43	12.91	12.31	12.81
2184	NASDAQ	VNDA	Tue, Dec 16, 2014	12.41	12.91	12.25	12.44
2183	NASDAQ	VNDA	Mon, Dec 15, 2014	12.77	12.85	12.08	12.45
2182	NASDAQ	VNDA	Fri, Dec 12, 2014	12.71	12.87	12.44	12.72
2181	NASDAQ	VNDA	Thu, Dec 11, 2014	12.79	13.02	12.46	12.89
2180	NASDAQ	VNDA	Wed, Dec 10, 2014	12.61	12.98	12.57	12.65
2179	NASDAQ	VNDA	Tue, Dec 9, 2014	11.78	12.77	11.40	12.72
2178	NASDAQ	VNDA	Mon, Dec 8, 2014	12.30	12.57	11.93	11.99
2177	NASDAQ	VNDA	Fri, Dec 5, 2014	12.31	12.60	12.22	12.30
2176	NASDAQ	VNDA	Thu, Dec 4, 2014	12.61	12.89	12.17	12.27
2175	NASDAQ	VNDA	Wed, Dec 3, 2014	12.78	12.99	12.37	12.65
2174	NASDAQ	VNDA	Tue, Dec 2, 2014	12.75	13.51	12.72	12.80
2173	NASDAQ	VNDA	Mon, Dec 1, 2014	13.00	13.35	12.52	12.65
2172	NASDAQ	VNDA	Fri, Nov 28, 2014	13.00	13.50	12.77	13.03
2171	NASDAQ	VNDA	Wed, Nov 26, 2014	12.64	13.37	12.59	12.89
2170	NASDAQ	VNDA	Tue, Nov 25, 2014	12.98	13.23	12.42	12.69
2169	NASDAQ	VNDA	Mon, Nov 24, 2014	12.61	13.06	12.48	12.99
2168	NASDAQ	VNDA	Fri, Nov 21, 2014	12.22	12.65	12.05	12.58
2167	NASDAQ	VNDA	Thu, Nov 20, 2014	11.61	12.17	11.56	11.99
2166	NASDAQ	VNDA	Wed, Nov 19, 2014	11.70	11.98	11.44	11.71
2165	NASDAQ	VNDA	Tue, Nov 18, 2014	11.56	12.03	11.47	11.74
2164	NASDAQ	VNDA	Mon, Nov 17, 2014	11.77	12.05	11.41	11.56
2163	NASDAQ	VNDA	Fri, Nov 14, 2014	12.19	12.54	11.74	11.81
2162	NASDAQ	VNDA	Thu, Nov 13, 2014	12.81	13.15	12.55	13.03
2161	NASDAQ	VNDA	Wed, Nov 12, 2014	12.49	12.84	12.23	12.82
2160	NASDAQ	VNDA	Tue, Nov 11, 2014	12.18	12.90	12.10	12.55
2159	NASDAQ	VNDA	Mon, Nov 10, 2014	11.73	12.22	11.58	12.16
2158	NASDAQ	VNDA	Fri, Nov 7, 2014	12.48	12.49	11.21	11.79
2157	NASDAQ	VNDA	Thu, Nov 6, 2014	11.78	12.58	11.78	12.46
2156	NASDAQ	VNDA	Wed, Nov 5, 2014	12.28	12.29	11.67	11.75
2155	NASDAQ	VNDA	Tue, Nov 4, 2014	12.14	12.25	11.77	12.17
2154	NASDAQ	VNDA	Mon, Nov 3, 2014	12.01	12.44	11.88	12.28
2153	NASDAQ	VNDA	Fri, Oct 31, 2014	12.43	12.57	11.92	12.01
2152	NASDAQ	VNDA	Thu, Oct 30, 2014	11.81	12.36	11.80	12.12
2151	NASDAQ	VNDA	Wed, Oct 29, 2014	11.88	12.50	11.81	11.97
2150	NASDAQ	VNDA	Tue, Oct 28, 2014	11.24	12.70	10.98	12.03
2149	NASDAQ	VNDA	Mon, Oct 27, 2014	12.42	12.42	9.53	11.04
2148	NASDAQ	VNDA	Fri, Oct 24, 2014	10.27	11.17	10.27	11.11
2147	NASDAQ	VNDA	Thu, Oct 23, 2014	10.16	10.71	10.09	10.33
2146	NASDAQ	VNDA	Wed, Oct 22, 2014	10.19	10.32	9.84	10.03
2145	NASDAQ	VNDA	Tue, Oct 21, 2014	10.61	10.61	10.11	10.19
2144	NASDAQ	VNDA	Mon, Oct 20, 2014	10.03	10.59	10.03	10.56
2143	NASDAQ	VNDA	Fri, Oct 17, 2014	10.39	10.84	10.00	10.08
2142	NASDAQ	VNDA	Thu, Oct 16, 2014	9.30	10.35	9.07	10.23
2141	NASDAQ	VNDA	Wed, Oct 15, 2014	8.98	9.56	8.88	9.46
2140	NASDAQ	VNDA	Tue, Oct 14, 2014	8.91	9.46	8.62	9.20
2139	NASDAQ	VNDA	Mon, Oct 13, 2014	8.96	9.09	8.34	8.81
2138	NASDAQ	VNDA	Fri, Oct 10, 2014	9.29	9.37	8.83	8.92
2137	NASDAQ	VNDA	Thu, Oct 9, 2014	9.77	9.97	9.27	9.35
2136	NASDAQ	VNDA	Wed, Oct 8, 2014	9.37	9.87	9.11	9.85
2135	NASDAQ	VNDA	Tue, Oct 7, 2014	9.46	9.89	9.21	9.38
2134	NASDAQ	VNDA	Mon, Oct 6, 2014	10.33	10.41	9.58	9.59
2133	NASDAQ	VNDA	Fri, Oct 3, 2014	10.39	10.58	10.26	10.29
2132	NASDAQ	VNDA	Thu, Oct 2, 2014	10.13	10.47	9.88	10.27
2131	NASDAQ	VNDA	Wed, Oct 1, 2014	10.42	10.49	10.05	10.16
2130	NASDAQ	VNDA	Tue, Sep 30, 2014	10.54	10.84	10.33	10.38
2129	NASDAQ	VNDA	Mon, Sep 29, 2014	10.50	10.79	10.45	10.57
2128	NASDAQ	VNDA	Fri, Sep 26, 2014	10.95	10.97	10.55	10.66
2127	NASDAQ	VNDA	Thu, Sep 25, 2014	11.12	11.48	10.70	10.79
2126	NASDAQ	VNDA	Wed, Sep 24, 2014	11.43	11.65	11.05	11.19
2125	NASDAQ	VNDA	Tue, Sep 23, 2014	11.45	11.90	11.30	11.35
2124	NASDAQ	VNDA	Mon, Sep 22, 2014	11.87	11.87	11.37	11.54
2123	NASDAQ	VNDA	Fri, Sep 19, 2014	12.51	12.59	11.84	12.00
2122	NASDAQ	VNDA	Thu, Sep 18, 2014	12.47	12.58	12.25	12.40
2121	NASDAQ	VNDA	Wed, Sep 17, 2014	12.02	12.95	11.92	12.39
2120	NASDAQ	VNDA	Tue, Sep 16, 2014	11.81	12.15	11.35	12.02
2119	NASDAQ	VNDA	Mon, Sep 15, 2014	12.37	12.42	11.62	11.88
2118	NASDAQ	VNDA	Fri, Sep 12, 2014	12.55	12.71	12.06	12.44
2117	NASDAQ	VNDA	Thu, Sep 11, 2014	12.83	13.02	12.33	12.53
2116	NASDAQ	VNDA	Wed, Sep 10, 2014	12.61	13.08	12.48	13.02
2115	NASDAQ	VNDA	Tue, Sep 9, 2014	13.08	13.10	12.45	12.60
2114	NASDAQ	VNDA	Mon, Sep 8, 2014	12.59	13.38	12.52	13.20
2113	NASDAQ	VNDA	Fri, Sep 5, 2014	12.53	12.62	12.26	12.61
2112	NASDAQ	VNDA	Thu, Sep 4, 2014	12.84	13.13	12.50	12.58
2111	NASDAQ	VNDA	Wed, Sep 3, 2014	13.29	13.47	12.79	12.81
2110	NASDAQ	VNDA	Tue, Sep 2, 2014	13.09	13.30	12.74	13.26
2109	NASDAQ	VNDA	Fri, Aug 29, 2014	12.38	12.97	12.30	12.94
2108	NASDAQ	VNDA	Thu, Aug 28, 2014	12.76	12.93	12.36	12.36
2107	NASDAQ	VNDA	Wed, Aug 27, 2014	12.94	13.01	12.69	12.89
2106	NASDAQ	VNDA	Tue, Aug 26, 2014	12.83	13.02	12.63	12.95
2105	NASDAQ	VNDA	Mon, Aug 25, 2014	12.60	13.14	12.60	12.84
2104	NASDAQ	VNDA	Fri, Aug 22, 2014	12.31	12.63	12.13	12.51
2103	NASDAQ	VNDA	Thu, Aug 21, 2014	12.36	12.52	11.99	12.30
2102	NASDAQ	VNDA	Wed, Aug 20, 2014	12.74	12.74	12.16	12.31
2101	NASDAQ	VNDA	Tue, Aug 19, 2014	13.25	13.31	12.79	12.84
2100	NASDAQ	VNDA	Mon, Aug 18, 2014	13.90	13.90	13.16	13.25
2099	NASDAQ	VNDA	Fri, Aug 15, 2014	13.70	13.74	13.21	13.66
2098	NASDAQ	VNDA	Thu, Aug 14, 2014	13.17	13.64	12.93	13.59
2097	NASDAQ	VNDA	Wed, Aug 13, 2014	12.88	13.29	12.77	13.22
2096	NASDAQ	VNDA	Tue, Aug 12, 2014	12.59	12.95	12.46	12.87
2095	NASDAQ	VNDA	Mon, Aug 11, 2014	12.25	12.97	12.22	12.65
2094	NASDAQ	VNDA	Fri, Aug 8, 2014	12.87	12.88	11.77	12.06
2093	NASDAQ	VNDA	Thu, Aug 7, 2014	14.20	15.33	12.70	12.82
2092	NASDAQ	VNDA	Wed, Aug 6, 2014	13.77	14.14	13.43	13.60
2091	NASDAQ	VNDA	Tue, Aug 5, 2014	14.37	14.46	13.80	13.99
2090	NASDAQ	VNDA	Mon, Aug 4, 2014	14.08	14.38	13.89	14.14
2089	NASDAQ	VNDA	Fri, Aug 1, 2014	14.57	15.10	13.87	14.06
2088	NASDAQ	VNDA	Thu, Jul 31, 2014	14.49	14.79	14.12	14.70
2087	NASDAQ	VNDA	Wed, Jul 30, 2014	14.30	14.79	14.05	14.74
2086	NASDAQ	VNDA	Tue, Jul 29, 2014	14.04	14.34	13.81	14.11
2085	NASDAQ	VNDA	Mon, Jul 28, 2014	14.19	14.33	13.62	14.00
2084	NASDAQ	VNDA	Fri, Jul 25, 2014	13.90	14.29	13.82	14.18
2083	NASDAQ	VNDA	Thu, Jul 24, 2014	14.07	14.44	13.85	13.92
2082	NASDAQ	VNDA	Wed, Jul 23, 2014	13.48	14.08	13.43	14.06
2081	NASDAQ	VNDA	Tue, Jul 22, 2014	13.28	13.60	13.11	13.32
2080	NASDAQ	VNDA	Mon, Jul 21, 2014	13.18	13.22	12.77	13.13
2079	NASDAQ	VNDA	Fri, Jul 18, 2014	12.83	13.46	12.83	13.32
2078	NASDAQ	VNDA	Thu, Jul 17, 2014	13.03	13.45	12.80	12.87
2077	NASDAQ	VNDA	Wed, Jul 16, 2014	13.24	13.42	12.95	13.17
2076	NASDAQ	VNDA	Tue, Jul 15, 2014	14.00	14.00	13.02	13.16
2075	NASDAQ	VNDA	Mon, Jul 14, 2014	14.53	14.54	13.88	13.98
2074	NASDAQ	VNDA	Fri, Jul 11, 2014	14.36	14.62	14.04	14.27
2073	NASDAQ	VNDA	Thu, Jul 10, 2014	14.27	14.55	13.81	14.42
2072	NASDAQ	VNDA	Wed, Jul 9, 2014	14.14	14.59	13.74	14.46
2071	NASDAQ	VNDA	Tue, Jul 8, 2014	15.00	15.24	13.89	14.10
2070	NASDAQ	VNDA	Mon, Jul 7, 2014	15.79	15.87	14.77	14.99
2069	NASDAQ	VNDA	Thu, Jul 3, 2014	15.97	16.09	15.64	15.91
2068	NASDAQ	VNDA	Wed, Jul 2, 2014	15.99	16.12	15.77	15.91
2067	NASDAQ	VNDA	Tue, Jul 1, 2014	16.19	16.48	15.92	16.07
2066	NASDAQ	VNDA	Mon, Jun 30, 2014	16.29	16.50	16.06	16.18
2065	NASDAQ	VNDA	Fri, Jun 27, 2014	16.00	16.39	15.75	16.21
2064	NASDAQ	VNDA	Thu, Jun 26, 2014	15.76	16.08	15.62	15.90
2063	NASDAQ	VNDA	Wed, Jun 25, 2014	15.70	16.12	15.55	15.81
2062	NASDAQ	VNDA	Tue, Jun 24, 2014	15.84	16.47	15.69	15.79
2061	NASDAQ	VNDA	Mon, Jun 23, 2014	14.85	16.13	14.85	15.93
2060	NASDAQ	VNDA	Fri, Jun 20, 2014	14.82	15.00	14.25	14.78
2059	NASDAQ	VNDA	Thu, Jun 19, 2014	14.79	14.88	14.46	14.72
2058	NASDAQ	VNDA	Wed, Jun 18, 2014	14.68	14.74	14.31	14.72
2057	NASDAQ	VNDA	Tue, Jun 17, 2014	14.95	15.04	14.58	14.67
2056	NASDAQ	VNDA	Mon, Jun 16, 2014	14.20	15.00	14.19	14.86
2055	NASDAQ	VNDA	Fri, Jun 13, 2014	14.52	14.58	13.69	14.28
2054	NASDAQ	VNDA	Thu, Jun 12, 2014	14.86	15.07	14.38	14.58
2053	NASDAQ	VNDA	Wed, Jun 11, 2014	14.77	15.09	14.42	14.96
2052	NASDAQ	VNDA	Tue, Jun 10, 2014	13.88	15.08	13.88	14.96
2051	NASDAQ	VNDA	Mon, Jun 9, 2014	13.70	14.23	13.50	13.76
2050	NASDAQ	VNDA	Fri, Jun 6, 2014	12.97	14.20	12.75	13.71
2049	NASDAQ	VNDA	Thu, Jun 5, 2014	12.33	13.03	12.08	12.94
2048	NASDAQ	VNDA	Wed, Jun 4, 2014	11.08	12.99	11.00	12.56
2047	NASDAQ	VNDA	Tue, Jun 3, 2014	10.22	10.63	9.89	10.02
2046	NASDAQ	VNDA	Mon, Jun 2, 2014	10.30	10.42	9.83	10.17
2045	NASDAQ	VNDA	Fri, May 30, 2014	10.60	10.69	10.03	10.29
2044	NASDAQ	VNDA	Thu, May 29, 2014	10.62	10.74	10.42	10.59
2043	NASDAQ	VNDA	Wed, May 28, 2014	10.77	10.86	10.42	10.50
2042	NASDAQ	VNDA	Tue, May 27, 2014	10.77	10.93	10.64	10.74
2041	NASDAQ	VNDA	Fri, May 23, 2014	10.44	10.74	10.11	10.53
2040	NASDAQ	VNDA	Thu, May 22, 2014	9.94	10.67	9.85	10.44
2039	NASDAQ	VNDA	Wed, May 21, 2014	9.74	9.99	9.61	9.92
2038	NASDAQ	VNDA	Tue, May 20, 2014	9.90	9.99	9.51	9.70
2037	NASDAQ	VNDA	Mon, May 19, 2014	9.69	10.10	9.51	9.97
2036	NASDAQ	VNDA	Fri, May 16, 2014	9.88	10.24	9.27	9.78
2035	NASDAQ	VNDA	Thu, May 15, 2014	10.44	10.48	9.55	9.86
2034	NASDAQ	VNDA	Wed, May 14, 2014	10.69	11.06	10.46	10.49
2033	NASDAQ	VNDA	Tue, May 13, 2014	11.00	11.23	10.70	10.78
2032	NASDAQ	VNDA	Mon, May 12, 2014	10.23	11.34	10.05	10.98
2031	NASDAQ	VNDA	Fri, May 9, 2014	9.94	10.44	9.90	10.17
2030	NASDAQ	VNDA	Thu, May 8, 2014	12.29	12.40	9.52	10.14
2029	NASDAQ	VNDA	Wed, May 7, 2014	13.29	13.43	12.50	12.75
2028	NASDAQ	VNDA	Tue, May 6, 2014	13.90	14.11	13.19	13.30
2027	NASDAQ	VNDA	Mon, May 5, 2014	14.34	14.97	13.81	14.04
2026	NASDAQ	VNDA	Fri, May 2, 2014	14.69	14.78	14.09	14.51
2025	NASDAQ	VNDA	Thu, May 1, 2014	13.91	14.76	13.33	14.69
2024	NASDAQ	VNDA	Wed, Apr 30, 2014	13.69	14.09	13.31	13.93
2023	NASDAQ	VNDA	Tue, Apr 29, 2014	12.77	14.14	12.77	14.00
2022	NASDAQ	VNDA	Mon, Apr 28, 2014	13.08	13.91	12.55	12.66
2021	NASDAQ	VNDA	Fri, Apr 25, 2014	13.64	13.72	13.04	13.04
2020	NASDAQ	VNDA	Thu, Apr 24, 2014	14.73	14.89	13.56	13.82
2019	NASDAQ	VNDA	Wed, Apr 23, 2014	14.80	15.08	14.30	14.61
2018	NASDAQ	VNDA	Tue, Apr 22, 2014	14.80	15.35	14.54	14.91
2017	NASDAQ	VNDA	Mon, Apr 21, 2014	13.69	14.77	13.53	14.70
2016	NASDAQ	VNDA	Thu, Apr 17, 2014	13.72	14.25	13.31	13.58
2015	NASDAQ	VNDA	Wed, Apr 16, 2014	13.29	13.98	12.57	13.85
2014	NASDAQ	VNDA	Tue, Apr 15, 2014	12.78	13.54	12.09	13.31
2013	NASDAQ	VNDA	Mon, Apr 14, 2014	13.24	13.52	12.23	12.67
2012	NASDAQ	VNDA	Fri, Apr 11, 2014	13.79	14.39	12.98	13.06
2011	NASDAQ	VNDA	Thu, Apr 10, 2014	15.76	15.90	13.93	14.03
2010	NASDAQ	VNDA	Wed, Apr 9, 2014	15.01	15.82	14.51	15.79
2009	NASDAQ	VNDA	Tue, Apr 8, 2014	14.81	15.44	14.70	14.97
2008	NASDAQ	VNDA	Mon, Apr 7, 2014	14.90	15.07	14.21	14.83
2007	NASDAQ	VNDA	Fri, Apr 4, 2014	16.88	17.36	14.91	15.07
2006	NASDAQ	VNDA	Thu, Apr 3, 2014	16.93	17.40	16.19	16.75
2005	NASDAQ	VNDA	Wed, Apr 2, 2014	16.89	17.69	16.67	16.96
2004	NASDAQ	VNDA	Tue, Apr 1, 2014	16.31	16.99	15.76	16.88
2003	NASDAQ	VNDA	Mon, Mar 31, 2014	16.08	16.57	15.91	16.25
2002	NASDAQ	VNDA	Fri, Mar 28, 2014	16.60	16.87	15.53	15.94
2001	NASDAQ	VNDA	Thu, Mar 27, 2014	16.60	17.33	15.73	16.52
2000	NASDAQ	VNDA	Wed, Mar 26, 2014	16.63	18.14	16.41	16.62
1999	NASDAQ	VNDA	Tue, Mar 25, 2014	17.17	17.73	16.09	16.42
1998	NASDAQ	VNDA	Mon, Mar 24, 2014	18.75	19.25	16.75	17.12
1997	NASDAQ	VNDA	Fri, Mar 21, 2014	18.18	18.92	17.45	18.71
1996	NASDAQ	VNDA	Thu, Mar 20, 2014	18.35	18.68	17.81	18.06
1995	NASDAQ	VNDA	Wed, Mar 19, 2014	18.74	19.00	18.10	18.49
1994	NASDAQ	VNDA	Tue, Mar 18, 2014	17.99	18.80	17.99	18.67
1993	NASDAQ	VNDA	Mon, Mar 17, 2014	17.76	18.48	17.74	18.03
1992	NASDAQ	VNDA	Fri, Mar 14, 2014	16.97	18.13	16.79	17.65
1991	NASDAQ	VNDA	Thu, Mar 13, 2014	16.50	18.00	16.43	17.53
1990	NASDAQ	VNDA	Wed, Mar 12, 2014	14.98	16.03	14.86	15.99
1989	NASDAQ	VNDA	Tue, Mar 11, 2014	15.34	16.13	14.98	15.16
1988	NASDAQ	VNDA	Mon, Mar 10, 2014	15.30	15.40	14.95	15.33
1987	NASDAQ	VNDA	Fri, Mar 7, 2014	15.08	15.36	14.43	15.32
1986	NASDAQ	VNDA	Thu, Mar 6, 2014	15.39	15.41	14.51	14.98
1985	NASDAQ	VNDA	Wed, Mar 5, 2014	15.57	15.57	15.19	15.34
1984	NASDAQ	VNDA	Tue, Mar 4, 2014	15.73	15.97	15.53	15.59
1983	NASDAQ	VNDA	Mon, Mar 3, 2014	14.75	15.55	14.45	15.43
1982	NASDAQ	VNDA	Fri, Feb 28, 2014	16.05	16.55	14.95	15.13
1981	NASDAQ	VNDA	Thu, Feb 27, 2014	15.01	16.25	14.94	16.01
1980	NASDAQ	VNDA	Wed, Feb 26, 2014	15.05	15.80	14.95	15.07
1979	NASDAQ	VNDA	Tue, Feb 25, 2014	14.63	15.24	14.55	15.02
1978	NASDAQ	VNDA	Mon, Feb 24, 2014	13.95	14.69	13.95	14.64
1977	NASDAQ	VNDA	Fri, Feb 21, 2014	13.82	14.75	13.75	13.94
1976	NASDAQ	VNDA	Thu, Feb 20, 2014	13.52	13.78	13.24	13.72
1975	NASDAQ	VNDA	Wed, Feb 19, 2014	13.42	13.78	13.16	13.46
1974	NASDAQ	VNDA	Tue, Feb 18, 2014	13.55	14.23	13.36	13.55
1973	NASDAQ	VNDA	Fri, Feb 14, 2014	13.43	14.15	13.13	13.46
1972	NASDAQ	VNDA	Thu, Feb 13, 2014	11.99	14.14	11.27	13.40
1971	NASDAQ	VNDA	Wed, Feb 12, 2014	11.91	12.60	11.78	12.56
1970	NASDAQ	VNDA	Tue, Feb 11, 2014	12.24	12.46	11.70	11.93
1969	NASDAQ	VNDA	Mon, Feb 10, 2014	11.30	12.24	11.20	12.17
1968	NASDAQ	VNDA	Fri, Feb 7, 2014	10.50	11.49	10.45	11.36
1967	NASDAQ	VNDA	Thu, Feb 6, 2014	10.85	10.97	10.46	10.50
1966	NASDAQ	VNDA	Wed, Feb 5, 2014	11.31	11.39	10.00	10.83
1965	NASDAQ	VNDA	Tue, Feb 4, 2014	11.14	11.98	11.10	11.41
1964	NASDAQ	VNDA	Mon, Feb 3, 2014	12.64	12.93	10.85	11.11
1963	NASDAQ	VNDA	Fri, Jan 31, 2014	13.21	15.59	12.60	13.23
1962	NASDAQ	VNDA	Thu, Jan 30, 2014	12.45	13.35	12.35	13.06
1961	NASDAQ	VNDA	Wed, Jan 29, 2014	12.40	12.75	12.21	12.28
1960	NASDAQ	VNDA	Tue, Jan 28, 2014	12.48	13.19	12.36	12.44
1959	NASDAQ	VNDA	Mon, Jan 27, 2014	12.93	13.16	11.77	12.42
1958	NASDAQ	VNDA	Fri, Jan 24, 2014	13.00	13.16	12.65	12.90
1957	NASDAQ	VNDA	Wed, Jan 22, 2014	13.34	13.80	13.21	13.62
1956	NASDAQ	VNDA	Tue, Jan 21, 2014	13.44	13.95	13.10	13.24
1955	NASDAQ	VNDA	Fri, Jan 17, 2014	13.29	13.54	13.00	13.27
1954	NASDAQ	VNDA	Thu, Jan 16, 2014	13.60	14.08	13.16	13.29
1953	NASDAQ	VNDA	Wed, Jan 15, 2014	13.15	13.72	12.91	13.66
1952	NASDAQ	VNDA	Tue, Jan 14, 2014	12.53	13.05	12.36	12.95
1951	NASDAQ	VNDA	Mon, Jan 13, 2014	12.78	13.10	12.26	12.44
1950	NASDAQ	VNDA	Fri, Jan 10, 2014	12.07	12.78	12.04	12.74
1949	NASDAQ	VNDA	Thu, Jan 9, 2014	12.25	12.43	11.85	12.08
1948	NASDAQ	VNDA	Wed, Jan 8, 2014	12.09	12.52	12.09	12.16
1947	NASDAQ	VNDA	Tue, Jan 7, 2014	12.35	12.53	12.18	12.28
1946	NASDAQ	VNDA	Mon, Jan 6, 2014	12.80	12.86	12.21	12.28
1945	NASDAQ	VNDA	Fri, Jan 3, 2014	12.57	12.95	12.43	12.64
1944	NASDAQ	VNDA	Thu, Jan 2, 2014	12.61	12.67	12.07	12.60
1943	NASDAQ	VNDA	Tue, Dec 31, 2013	12.64	12.69	12.32	12.41
1942	NASDAQ	VNDA	Mon, Dec 30, 2013	12.22	12.78	12.21	12.63
1941	NASDAQ	VNDA	Fri, Dec 27, 2013	12.28	12.45	11.97	12.19
1940	NASDAQ	VNDA	Thu, Dec 26, 2013	11.71	12.40	11.62	12.21
1939	NASDAQ	VNDA	Tue, Dec 24, 2013	11.78	12.08	11.53	11.66
1938	NASDAQ	VNDA	Mon, Dec 23, 2013	11.32	11.77	10.82	11.73
1937	NASDAQ	VNDA	Fri, Dec 20, 2013	10.51	11.58	10.51	11.07
1936	NASDAQ	VNDA	Thu, Dec 19, 2013	10.60	10.85	10.27	10.48
1935	NASDAQ	VNDA	Wed, Dec 18, 2013	10.98	11.18	10.50	10.67
1934	NASDAQ	VNDA	Tue, Dec 17, 2013	10.80	11.04	10.55	10.95
1933	NASDAQ	VNDA	Mon, Dec 16, 2013	10.36	10.73	10.36	10.70
1932	NASDAQ	VNDA	Fri, Dec 13, 2013	9.85	10.40	9.78	10.31
1931	NASDAQ	VNDA	Thu, Dec 12, 2013	9.43	9.91	9.40	9.85
1930	NASDAQ	VNDA	Wed, Dec 11, 2013	9.83	10.00	9.22	9.33
1929	NASDAQ	VNDA	Tue, Dec 10, 2013	10.04	10.06	9.76	9.85
1928	NASDAQ	VNDA	Mon, Dec 9, 2013	10.25	10.34	9.76	10.04
1927	NASDAQ	VNDA	Fri, Dec 6, 2013	10.07	10.48	9.76	10.32
1926	NASDAQ	VNDA	Thu, Dec 5, 2013	10.25	10.42	9.88	9.94
1925	NASDAQ	VNDA	Wed, Dec 4, 2013	10.48	11.04	9.92	10.14
1924	NASDAQ	VNDA	Tue, Dec 3, 2013	11.56	11.61	11.01	11.05
1923	NASDAQ	VNDA	Mon, Dec 2, 2013	11.77	12.06	11.46	11.59
1922	NASDAQ	VNDA	Fri, Nov 29, 2013	11.45	12.00	11.35	11.74
1921	NASDAQ	VNDA	Wed, Nov 27, 2013	11.79	11.92	11.25	11.37
1920	NASDAQ	VNDA	Tue, Nov 26, 2013	10.64	11.44	10.53	11.42
1919	NASDAQ	VNDA	Mon, Nov 25, 2013	11.26	11.40	10.51	10.60
1918	NASDAQ	VNDA	Fri, Nov 22, 2013	11.96	12.17	10.97	11.06
1917	NASDAQ	VNDA	Thu, Nov 21, 2013	11.70	12.48	11.70	12.01
1916	NASDAQ	VNDA	Wed, Nov 20, 2013	12.03	12.19	11.58	11.62
1915	NASDAQ	VNDA	Tue, Nov 19, 2013	11.99	12.49	11.56	11.99
1914	NASDAQ	VNDA	Mon, Nov 18, 2013	14.25	14.41	12.02	12.14
1913	NASDAQ	VNDA	Fri, Nov 15, 2013	15.29	15.65	14.33	14.59
1912	NASDAQ	VNDA	Wed, Nov 13, 2013	12.95	14.22	12.75	13.04
1911	NASDAQ	VNDA	Tue, Nov 12, 2013	12.17	13.49	11.07	13.30
1910	NASDAQ	VNDA	Mon, Nov 11, 2013	6.22	6.93	6.11	6.79
1909	NASDAQ	VNDA	Fri, Nov 8, 2013	5.85	6.36	5.70	6.24
1908	NASDAQ	VNDA	Thu, Nov 7, 2013	6.62	6.95	5.80	5.84
1907	NASDAQ	VNDA	Wed, Nov 6, 2013	6.68	6.73	6.13	6.45
1906	NASDAQ	VNDA	Tue, Nov 5, 2013	7.47	7.50	6.62	6.68
1905	NASDAQ	VNDA	Mon, Nov 4, 2013	7.03	7.80	6.93	7.50
1904	NASDAQ	VNDA	Fri, Nov 1, 2013	7.14	7.30	6.81	7.02
1903	NASDAQ	VNDA	Thu, Oct 31, 2013	6.70	7.28	6.06	7.16
1902	NASDAQ	VNDA	Wed, Oct 30, 2013	7.42	7.45	6.71	6.74
1901	NASDAQ	VNDA	Tue, Oct 29, 2013	8.19	8.20	7.32	7.41
1900	NASDAQ	VNDA	Mon, Oct 28, 2013	8.53	8.69	8.16	8.18
1899	NASDAQ	VNDA	Fri, Oct 25, 2013	8.37	8.53	8.27	8.50
1898	NASDAQ	VNDA	Thu, Oct 24, 2013	8.40	8.50	8.32	8.38
1897	NASDAQ	VNDA	Wed, Oct 23, 2013	8.70	8.73	8.37	8.41
1896	NASDAQ	VNDA	Tue, Oct 22, 2013	8.68	8.81	8.31	8.76
1895	NASDAQ	VNDA	Mon, Oct 21, 2013	8.08	8.73	8.03	8.61
1894	NASDAQ	VNDA	Fri, Oct 18, 2013	9.52	9.58	7.67	7.83
1893	NASDAQ	VNDA	Thu, Oct 17, 2013	9.85	9.99	9.21	9.50
1892	NASDAQ	VNDA	Wed, Oct 16, 2013	9.69	10.00	9.54	9.87
1891	NASDAQ	VNDA	Tue, Oct 15, 2013	9.78	9.89	9.60	9.63
1890	NASDAQ	VNDA	Mon, Oct 14, 2013	9.64	9.89	9.34	9.83
1889	NASDAQ	VNDA	Fri, Oct 11, 2013	9.75	10.13	9.55	9.72
1888	NASDAQ	VNDA	Thu, Oct 10, 2013	9.54	10.13	9.39	10.08
1887	NASDAQ	VNDA	Wed, Oct 9, 2013	9.56	9.85	8.92	9.45
1886	NASDAQ	VNDA	Tue, Oct 8, 2013	10.45	10.56	9.58	9.61
1885	NASDAQ	VNDA	Mon, Oct 7, 2013	10.69	10.77	10.42	10.46
1884	NASDAQ	VNDA	Fri, Oct 4, 2013	10.92	11.14	10.72	10.79
1883	NASDAQ	VNDA	Thu, Oct 3, 2013	11.27	11.36	10.93	10.95
1882	NASDAQ	VNDA	Wed, Oct 2, 2013	10.89	11.49	10.89	11.34
1881	NASDAQ	VNDA	Tue, Oct 1, 2013	11.05	11.10	10.90	11.01
1880	NASDAQ	VNDA	Mon, Sep 30, 2013	11.51	11.53	10.91	10.95
1879	NASDAQ	VNDA	Fri, Sep 27, 2013	11.63	11.93	11.57	11.63
1878	NASDAQ	VNDA	Thu, Sep 26, 2013	11.89	11.95	11.59	11.64
1877	NASDAQ	VNDA	Wed, Sep 25, 2013	12.14	12.38	11.83	11.86
1876	NASDAQ	VNDA	Tue, Sep 24, 2013	12.37	12.48	12.00	12.09
1875	NASDAQ	VNDA	Mon, Sep 23, 2013	12.99	12.99	12.07	12.38
1874	NASDAQ	VNDA	Fri, Sep 20, 2013	12.98	13.47	12.82	12.96
1873	NASDAQ	VNDA	Thu, Sep 19, 2013	13.00	13.29	12.57	12.94
1872	NASDAQ	VNDA	Wed, Sep 18, 2013	11.90	13.11	11.88	13.03
1871	NASDAQ	VNDA	Tue, Sep 17, 2013	11.65	11.94	11.62	11.94
1870	NASDAQ	VNDA	Mon, Sep 16, 2013	11.66	11.90	11.63	11.68
1869	NASDAQ	VNDA	Fri, Sep 13, 2013	11.50	11.70	11.39	11.64
1868	NASDAQ	VNDA	Thu, Sep 12, 2013	11.76	11.80	11.15	11.51
1867	NASDAQ	VNDA	Wed, Sep 11, 2013	11.89	12.34	11.56	11.78
1866	NASDAQ	VNDA	Tue, Sep 10, 2013	11.74	11.99	11.55	11.93
1865	NASDAQ	VNDA	Mon, Sep 9, 2013	11.71	11.89	11.49	11.68
1864	NASDAQ	VNDA	Fri, Sep 6, 2013	11.90	11.98	11.36	11.69
1863	NASDAQ	VNDA	Thu, Sep 5, 2013	11.85	11.98	11.68	11.89
1862	NASDAQ	VNDA	Wed, Sep 4, 2013	11.97	11.97	11.67	11.88
1861	NASDAQ	VNDA	Tue, Sep 3, 2013	11.52	11.99	11.45	11.94
1860	NASDAQ	VNDA	Fri, Aug 30, 2013	11.93	12.00	11.31	11.43
1859	NASDAQ	VNDA	Thu, Aug 29, 2013	11.51	12.19	11.51	11.92
1858	NASDAQ	VNDA	Wed, Aug 28, 2013	11.46	11.60	11.18	11.52
1857	NASDAQ	VNDA	Tue, Aug 27, 2013	12.00	12.66	11.42	11.49
1856	NASDAQ	VNDA	Mon, Aug 26, 2013	11.32	12.11	11.32	12.06
1855	NASDAQ	VNDA	Fri, Aug 23, 2013	10.95	11.32	10.93	11.32
1854	NASDAQ	VNDA	Thu, Aug 22, 2013	10.82	11.11	10.71	10.94
1853	NASDAQ	VNDA	Wed, Aug 21, 2013	10.87	10.95	10.22	10.71
1852	NASDAQ	VNDA	Tue, Aug 20, 2013	10.95	11.11	10.71	10.90
1851	NASDAQ	VNDA	Mon, Aug 19, 2013	10.56	11.08	10.40	10.94
1850	NASDAQ	VNDA	Fri, Aug 16, 2013	10.66	10.91	10.50	10.52
1849	NASDAQ	VNDA	Thu, Aug 15, 2013	11.06	11.09	10.65	10.78
1848	NASDAQ	VNDA	Wed, Aug 14, 2013	11.04	11.37	11.04	11.13
1847	NASDAQ	VNDA	Tue, Aug 13, 2013	10.96	11.31	10.95	11.00
1846	NASDAQ	VNDA	Mon, Aug 12, 2013	11.02	11.25	10.87	10.89
1845	NASDAQ	VNDA	Fri, Aug 9, 2013	11.17	11.25	11.03	11.07
1844	NASDAQ	VNDA	Thu, Aug 8, 2013	11.18	11.24	11.14	11.15
1843	NASDAQ	VNDA	Wed, Aug 7, 2013	11.60	11.60	11.14	11.15
1842	NASDAQ	VNDA	Tue, Aug 6, 2013	11.46	11.50	10.94	11.14
1841	NASDAQ	VNDA	Mon, Aug 5, 2013	11.57	11.69	11.35	11.52
1840	NASDAQ	VNDA	Fri, Aug 2, 2013	12.07	12.12	11.55	11.64
1839	NASDAQ	VNDA	Thu, Aug 1, 2013	11.80	12.10	11.69	12.07
1838	NASDAQ	VNDA	Wed, Jul 31, 2013	11.33	12.12	11.02	11.67
1837	NASDAQ	VNDA	Tue, Jul 30, 2013	10.65	11.84	10.50	11.61
1836	NASDAQ	VNDA	Mon, Jul 29, 2013	8.35	8.48	8.01	8.05
1835	NASDAQ	VNDA	Fri, Jul 26, 2013	8.22	8.44	8.11	8.39
1834	NASDAQ	VNDA	Thu, Jul 25, 2013	8.46	8.48	8.18	8.24
1833	NASDAQ	VNDA	Wed, Jul 24, 2013	8.70	8.79	8.33	8.46
1832	NASDAQ	VNDA	Tue, Jul 23, 2013	8.91	8.99	8.65	8.67
1831	NASDAQ	VNDA	Mon, Jul 22, 2013	8.99	9.10	8.81	8.89
1830	NASDAQ	VNDA	Fri, Jul 19, 2013	9.09	9.37	8.90	9.01
1829	NASDAQ	VNDA	Thu, Jul 18, 2013	9.28	9.37	9.09	9.09
1828	NASDAQ	VNDA	Wed, Jul 17, 2013	9.30	9.50	9.28	9.29
1827	NASDAQ	VNDA	Tue, Jul 16, 2013	9.11	9.30	8.86	9.29
1826	NASDAQ	VNDA	Mon, Jul 15, 2013	9.36	9.46	9.11	9.11
1825	NASDAQ	VNDA	Fri, Jul 12, 2013	8.82	9.38	8.82	9.37
1824	NASDAQ	VNDA	Thu, Jul 11, 2013	8.83	8.94	8.68	8.86
1823	NASDAQ	VNDA	Wed, Jul 10, 2013	8.28	8.74	8.18	8.71
1822	NASDAQ	VNDA	Tue, Jul 9, 2013	8.46	8.46	8.23	8.33
1821	NASDAQ	VNDA	Mon, Jul 8, 2013	8.55	8.55	8.16	8.36
1820	NASDAQ	VNDA	Fri, Jul 5, 2013	8.60	8.66	8.43	8.50
1819	NASDAQ	VNDA	Wed, Jul 3, 2013	8.66	8.66	8.37	8.51
1818	NASDAQ	VNDA	Tue, Jul 2, 2013	8.37	8.70	8.33	8.67
1817	NASDAQ	VNDA	Mon, Jul 1, 2013	8.05	8.44	7.99	8.40
1816	NASDAQ	VNDA	Fri, Jun 28, 2013	8.23	8.23	7.73	8.08
1815	NASDAQ	VNDA	Thu, Jun 27, 2013	7.71	8.35	7.71	8.23
1814	NASDAQ	VNDA	Wed, Jun 26, 2013	7.67	7.81	7.46	7.75
1813	NASDAQ	VNDA	Tue, Jun 25, 2013	7.50	7.87	7.44	7.70
1812	NASDAQ	VNDA	Mon, Jun 24, 2013	8.16	8.19	7.51	7.54
1811	NASDAQ	VNDA	Fri, Jun 21, 2013	8.44	8.58	8.15	8.27
1810	NASDAQ	VNDA	Thu, Jun 20, 2013	8.61	8.98	8.34	8.39
1809	NASDAQ	VNDA	Wed, Jun 19, 2013	9.16	9.98	8.20	8.51
1808	NASDAQ	VNDA	Tue, Jun 18, 2013	11.21	11.52	10.76	10.92
1807	NASDAQ	VNDA	Mon, Jun 17, 2013	11.50	11.97	11.09	11.23
1806	NASDAQ	VNDA	Fri, Jun 14, 2013	11.88	12.04	11.44	11.55
1805	NASDAQ	VNDA	Thu, Jun 13, 2013	12.87	13.19	11.76	11.85
1804	NASDAQ	VNDA	Wed, Jun 12, 2013	12.60	13.30	12.12	13.00
1803	NASDAQ	VNDA	Tue, Jun 11, 2013	10.50	12.77	10.25	12.56
1802	NASDAQ	VNDA	Mon, Jun 10, 2013	9.93	10.15	9.63	10.05
1801	NASDAQ	VNDA	Fri, Jun 7, 2013	9.20	9.98	9.00	9.91
1800	NASDAQ	VNDA	Thu, Jun 6, 2013	10.07	10.25	8.76	9.05
1799	NASDAQ	VNDA	Wed, Jun 5, 2013	10.25	10.43	9.92	10.17
1798	NASDAQ	VNDA	Tue, Jun 4, 2013	10.00	10.30	9.85	10.18
1797	NASDAQ	VNDA	Mon, Jun 3, 2013	9.19	9.68	9.00	9.58
1796	NASDAQ	VNDA	Fri, May 31, 2013	9.50	9.75	8.97	9.13
1795	NASDAQ	VNDA	Thu, May 30, 2013	8.36	9.48	8.36	9.20
1794	NASDAQ	VNDA	Wed, May 29, 2013	8.33	8.50	8.14	8.34
1793	NASDAQ	VNDA	Tue, May 28, 2013	8.38	8.49	7.72	8.29
1792	NASDAQ	VNDA	Fri, May 24, 2013	7.12	8.75	7.11	8.38
1791	NASDAQ	VNDA	Thu, May 23, 2013	6.86	7.26	6.36	7.12
1790	NASDAQ	VNDA	Wed, May 22, 2013	7.13	7.53	6.81	6.97
1789	NASDAQ	VNDA	Tue, May 21, 2013	6.86	7.31	6.86	7.09
1788	NASDAQ	VNDA	Mon, May 20, 2013	6.59	6.97	6.58	6.94
1787	NASDAQ	VNDA	Fri, May 17, 2013	6.18	7.23	6.00	6.58
1786	NASDAQ	VNDA	Thu, May 16, 2013	5.47	5.52	5.40	5.50
1785	NASDAQ	VNDA	Wed, May 15, 2013	5.49	5.60	5.37	5.51
1784	NASDAQ	VNDA	Tue, May 14, 2013	5.41	5.60	5.41	5.52
1783	NASDAQ	VNDA	Mon, May 13, 2013	5.28	5.47	5.26	5.39
1782	NASDAQ	VNDA	Fri, May 10, 2013	5.10	5.29	5.04	5.27
1781	NASDAQ	VNDA	Thu, May 9, 2013	4.90	5.12	4.90	5.06
1780	NASDAQ	VNDA	Wed, May 8, 2013	4.91	4.93	4.82	4.90
1779	NASDAQ	VNDA	Tue, May 7, 2013	4.86	4.91	4.82	4.91
1778	NASDAQ	VNDA	Mon, May 6, 2013	4.88	4.90	4.83	4.85
1777	NASDAQ	VNDA	Fri, May 3, 2013	4.87	4.95	4.80	4.85
1776	NASDAQ	VNDA	Thu, May 2, 2013	4.73	4.88	4.68	4.85
1775	NASDAQ	VNDA	Wed, May 1, 2013	4.82	4.82	4.65	4.75
1774	NASDAQ	VNDA	Tue, Apr 30, 2013	4.80	4.92	4.80	4.86
1773	NASDAQ	VNDA	Mon, Apr 29, 2013	4.78	4.88	4.68	4.83
1772	NASDAQ	VNDA	Fri, Apr 26, 2013	4.75	4.81	4.70	4.77
1771	NASDAQ	VNDA	Thu, Apr 25, 2013	4.75	4.81	4.70	4.78
1770	NASDAQ	VNDA	Wed, Apr 24, 2013	4.75	4.76	4.68	4.74
1769	NASDAQ	VNDA	Tue, Apr 23, 2013	4.69	4.75	4.63	4.75
1768	NASDAQ	VNDA	Mon, Apr 22, 2013	4.66	4.70	4.58	4.66
1767	NASDAQ	VNDA	Fri, Apr 19, 2013	4.66	4.72	4.59	4.64
1766	NASDAQ	VNDA	Thu, Apr 18, 2013	4.52	4.68	4.46	4.65
1765	NASDAQ	VNDA	Wed, Apr 17, 2013	4.48	4.55	4.41	4.53
1764	NASDAQ	VNDA	Tue, Apr 16, 2013	4.46	4.57	4.43	4.53
1763	NASDAQ	VNDA	Mon, Apr 15, 2013	4.45	4.52	4.32	4.47
1762	NASDAQ	VNDA	Fri, Apr 12, 2013	4.32	4.48	4.31	4.43
1761	NASDAQ	VNDA	Thu, Apr 11, 2013	4.14	4.35	4.11	4.32
1760	NASDAQ	VNDA	Wed, Apr 10, 2013	4.09	4.15	4.05	4.13
1759	NASDAQ	VNDA	Tue, Apr 9, 2013	4.05	4.11	4.00	4.05
1758	NASDAQ	VNDA	Mon, Apr 8, 2013	4.06	4.10	4.02	4.05
1757	NASDAQ	VNDA	Fri, Apr 5, 2013	3.93	4.09	3.93	4.05
1756	NASDAQ	VNDA	Thu, Apr 4, 2013	3.95	4.02	3.90	4.02
1755	NASDAQ	VNDA	Wed, Apr 3, 2013	3.94	3.96	3.88	3.94
1754	NASDAQ	VNDA	Tue, Apr 2, 2013	3.98	3.98	3.87	3.93
1753	NASDAQ	VNDA	Mon, Apr 1, 2013	3.91	3.97	3.90	3.96
1752	NASDAQ	VNDA	Thu, Mar 28, 2013	3.97	3.97	3.89	3.92
1751	NASDAQ	VNDA	Wed, Mar 27, 2013	3.93	3.95	3.91	3.94
1750	NASDAQ	VNDA	Tue, Mar 26, 2013	4.05	4.05	3.90	3.95
1749	NASDAQ	VNDA	Mon, Mar 25, 2013	3.98	4.05	3.96	4.01
1748	NASDAQ	VNDA	Fri, Mar 22, 2013	4.00	4.00	3.88	3.95
1747	NASDAQ	VNDA	Thu, Mar 21, 2013	3.89	3.99	3.89	3.96
1746	NASDAQ	VNDA	Wed, Mar 20, 2013	3.87	3.92	3.80	3.92
1745	NASDAQ	VNDA	Tue, Mar 19, 2013	3.87	3.90	3.81	3.87
1744	NASDAQ	VNDA	Mon, Mar 18, 2013	3.80	3.90	3.80	3.87
1743	NASDAQ	VNDA	Fri, Mar 15, 2013	3.83	3.87	3.75	3.87
1742	NASDAQ	VNDA	Thu, Mar 14, 2013	3.76	3.87	3.57	3.80
1741	NASDAQ	VNDA	Wed, Mar 13, 2013	3.69	3.72	3.64	3.72
1740	NASDAQ	VNDA	Tue, Mar 12, 2013	3.70	3.75	3.65	3.68
1739	NASDAQ	VNDA	Mon, Mar 11, 2013	3.74	3.77	3.67	3.70
1738	NASDAQ	VNDA	Fri, Mar 8, 2013	3.77	3.79	3.71	3.75
1737	NASDAQ	VNDA	Thu, Mar 7, 2013	3.76	3.80	3.71	3.75
1736	NASDAQ	VNDA	Wed, Mar 6, 2013	4.05	4.05	3.69	3.77
1735	NASDAQ	VNDA	Tue, Mar 5, 2013	3.75	3.79	3.71	3.74
1734	NASDAQ	VNDA	Mon, Mar 4, 2013	3.74	3.74	3.61	3.70
1733	NASDAQ	VNDA	Fri, Mar 1, 2013	3.73	3.81	3.71	3.74
1732	NASDAQ	VNDA	Thu, Feb 28, 2013	3.84	3.92	3.74	3.76
1731	NASDAQ	VNDA	Wed, Feb 27, 2013	3.87	3.90	3.81	3.83
1730	NASDAQ	VNDA	Tue, Feb 26, 2013	3.82	3.89	3.82	3.87
1729	NASDAQ	VNDA	Mon, Feb 25, 2013	4.00	4.00	3.79	3.81
1728	NASDAQ	VNDA	Fri, Feb 22, 2013	3.96	3.99	3.92	3.97
1727	NASDAQ	VNDA	Thu, Feb 21, 2013	3.89	3.97	3.86	3.93
1726	NASDAQ	VNDA	Wed, Feb 20, 2013	3.97	4.00	3.91	3.91
1725	NASDAQ	VNDA	Tue, Feb 19, 2013	3.98	4.02	3.96	4.00
1724	NASDAQ	VNDA	Fri, Feb 15, 2013	4.00	4.00	3.95	3.97
1723	NASDAQ	VNDA	Thu, Feb 14, 2013	4.06	4.11	3.96	3.97
1722	NASDAQ	VNDA	Wed, Feb 13, 2013	3.98	3.99	3.95	3.95
1721	NASDAQ	VNDA	Tue, Feb 12, 2013	3.92	3.97	3.90	3.97
1720	NASDAQ	VNDA	Mon, Feb 11, 2013	3.98	4.00	3.91	3.92
1719	NASDAQ	VNDA	Fri, Feb 8, 2013	3.99	4.01	3.95	3.97
1718	NASDAQ	VNDA	Thu, Feb 7, 2013	3.97	4.02	3.90	3.99
1717	NASDAQ	VNDA	Wed, Feb 6, 2013	3.98	4.03	3.92	3.98
1716	NASDAQ	VNDA	Tue, Feb 5, 2013	4.05	4.09	3.94	3.99
1715	NASDAQ	VNDA	Mon, Feb 4, 2013	3.97	3.99	3.87	3.91
1714	NASDAQ	VNDA	Fri, Feb 1, 2013	4.05	4.05	3.94	3.99
1713	NASDAQ	VNDA	Thu, Jan 31, 2013	4.00	4.02	3.72	4.02
1712	NASDAQ	VNDA	Wed, Jan 30, 2013	4.38	4.38	4.31	4.34
1711	NASDAQ	VNDA	Tue, Jan 29, 2013	4.34	4.41	4.30	4.37
1710	NASDAQ	VNDA	Mon, Jan 28, 2013	4.25	4.37	4.25	4.33
1709	NASDAQ	VNDA	Fri, Jan 25, 2013	4.31	4.31	4.20	4.27
1708	NASDAQ	VNDA	Thu, Jan 24, 2013	4.25	4.28	4.20	4.28
1707	NASDAQ	VNDA	Wed, Jan 23, 2013	4.30	4.34	4.21	4.24
1706	NASDAQ	VNDA	Tue, Jan 22, 2013	4.16	4.18	4.09	4.12
1705	NASDAQ	VNDA	Fri, Jan 18, 2013	4.12	4.18	4.02	4.17
1704	NASDAQ	VNDA	Thu, Jan 17, 2013	4.09	4.20	4.08	4.16
1703	NASDAQ	VNDA	Wed, Jan 16, 2013	4.06	4.06	3.97	4.00
1702	NASDAQ	VNDA	Tue, Jan 15, 2013	4.00	4.02	3.94	4.00
1701	NASDAQ	VNDA	Mon, Jan 14, 2013	3.98	4.09	3.92	3.97
1700	NASDAQ	VNDA	Fri, Jan 11, 2013	3.88	3.90	3.76	3.89
1699	NASDAQ	VNDA	Thu, Jan 10, 2013	3.81	3.82	3.65	3.80
1698	NASDAQ	VNDA	Wed, Jan 9, 2013	3.81	3.82	3.75	3.80
1697	NASDAQ	VNDA	Tue, Jan 8, 2013	3.76	3.82	3.74	3.79
1696	NASDAQ	VNDA	Mon, Jan 7, 2013	3.74	3.78	3.65	3.77
1695	NASDAQ	VNDA	Fri, Jan 4, 2013	3.76	3.78	3.60	3.77
1694	NASDAQ	VNDA	Thu, Jan 3, 2013	3.73	3.80	3.60	3.76
1693	NASDAQ	VNDA	Wed, Jan 2, 2013	3.78	3.80	3.70	3.71
1692	NASDAQ	VNDA	Mon, Dec 31, 2012	3.52	3.71	3.50	3.70
1691	NASDAQ	VNDA	Fri, Dec 28, 2012	3.84	3.85	3.55	3.57
1690	NASDAQ	VNDA	Thu, Dec 27, 2012	3.90	3.91	3.83	3.85
1689	NASDAQ	VNDA	Wed, Dec 26, 2012	3.92	3.97	3.87	3.91
1688	NASDAQ	VNDA	Mon, Dec 24, 2012	3.87	3.93	3.86	3.91
1687	NASDAQ	VNDA	Fri, Dec 21, 2012	3.86	3.88	3.75	3.88
1686	NASDAQ	VNDA	Thu, Dec 20, 2012	3.87	3.92	3.77	3.91
1685	NASDAQ	VNDA	Wed, Dec 19, 2012	3.77	3.87	3.70	3.87
1684	NASDAQ	VNDA	Tue, Dec 18, 2012	4.03	4.42	3.76	3.83
1683	NASDAQ	VNDA	Mon, Dec 17, 2012	3.13	3.22	3.11	3.22
1682	NASDAQ	VNDA	Fri, Dec 14, 2012	3.03	3.19	3.00	3.13
1681	NASDAQ	VNDA	Thu, Dec 13, 2012	3.15	3.26	3.12	3.22
1680	NASDAQ	VNDA	Wed, Dec 12, 2012	3.14	3.24	3.02	3.14
1679	NASDAQ	VNDA	Tue, Dec 11, 2012	3.15	3.25	3.12	3.14
1678	NASDAQ	VNDA	Mon, Dec 10, 2012	3.12	3.17	3.11	3.13
1677	NASDAQ	VNDA	Fri, Dec 7, 2012	3.23	3.27	3.07	3.12
1676	NASDAQ	VNDA	Thu, Dec 6, 2012	3.27	3.30	3.18	3.21
1675	NASDAQ	VNDA	Wed, Dec 5, 2012	3.38	3.40	3.27	3.28
1674	NASDAQ	VNDA	Tue, Dec 4, 2012	3.40	3.46	3.35	3.37
1673	NASDAQ	VNDA	Mon, Dec 3, 2012	3.49	3.54	3.35	3.40
1672	NASDAQ	VNDA	Fri, Nov 30, 2012	3.37	3.51	3.33	3.48
1671	NASDAQ	VNDA	Thu, Nov 29, 2012	3.40	3.44	3.32	3.36
1670	NASDAQ	VNDA	Wed, Nov 28, 2012	3.37	3.37	3.30	3.37
1669	NASDAQ	VNDA	Tue, Nov 27, 2012	3.34	3.47	3.29	3.39
1668	NASDAQ	VNDA	Mon, Nov 26, 2012	3.31	3.38	3.25	3.34
1667	NASDAQ	VNDA	Fri, Nov 23, 2012	3.36	3.39	3.32	3.34
1666	NASDAQ	VNDA	Wed, Nov 21, 2012	3.27	3.41	3.15	3.33
1665	NASDAQ	VNDA	Tue, Nov 20, 2012	3.14	3.29	3.09	3.28
1664	NASDAQ	VNDA	Mon, Nov 19, 2012	3.11	3.18	3.01	3.16
1663	NASDAQ	VNDA	Fri, Nov 16, 2012	3.01	3.10	2.99	3.09
1662	NASDAQ	VNDA	Thu, Nov 15, 2012	3.14	3.17	2.92	3.03
1661	NASDAQ	VNDA	Wed, Nov 14, 2012	3.19	3.22	3.14	3.14
1660	NASDAQ	VNDA	Tue, Nov 13, 2012	3.19	3.20	3.15	3.17
1659	NASDAQ	VNDA	Mon, Nov 12, 2012	3.15	3.20	3.13	3.20
1658	NASDAQ	VNDA	Fri, Nov 9, 2012	3.18	3.18	3.12	3.15
1657	NASDAQ	VNDA	Thu, Nov 8, 2012	3.33	3.36	3.20	3.20
1656	NASDAQ	VNDA	Wed, Nov 7, 2012	3.43	3.45	3.31	3.32
1655	NASDAQ	VNDA	Tue, Nov 6, 2012	3.43	3.44	3.36	3.41
1654	NASDAQ	VNDA	Mon, Nov 5, 2012	3.39	3.44	3.30	3.43
1653	NASDAQ	VNDA	Fri, Nov 2, 2012	3.42	3.46	3.33	3.38
1652	NASDAQ	VNDA	Thu, Nov 1, 2012	3.38	3.45	3.38	3.41
1651	NASDAQ	VNDA	Wed, Oct 31, 2012	3.48	3.48	3.34	3.39
1650	NASDAQ	VNDA	Fri, Oct 26, 2012	3.58	3.58	3.48	3.49
1649	NASDAQ	VNDA	Thu, Oct 25, 2012	3.49	3.61	3.42	3.57
1648	NASDAQ	VNDA	Wed, Oct 24, 2012	3.58	3.59	3.43	3.48
1647	NASDAQ	VNDA	Tue, Oct 23, 2012	3.69	3.74	3.55	3.55
1646	NASDAQ	VNDA	Mon, Oct 22, 2012	3.73	3.73	3.65	3.70
1645	NASDAQ	VNDA	Fri, Oct 19, 2012	3.71	3.78	3.65	3.73
1644	NASDAQ	VNDA	Thu, Oct 18, 2012	3.82	3.84	3.73	3.74
1643	NASDAQ	VNDA	Wed, Oct 17, 2012	3.87	3.96	3.78	3.83
1642	NASDAQ	VNDA	Tue, Oct 16, 2012	4.05	4.05	3.84	3.84
1641	NASDAQ	VNDA	Mon, Oct 15, 2012	4.02	4.06	3.92	4.02
1640	NASDAQ	VNDA	Fri, Oct 12, 2012	4.01	4.02	3.96	4.00
1639	NASDAQ	VNDA	Thu, Oct 11, 2012	3.96	4.00	3.83	4.00
1638	NASDAQ	VNDA	Wed, Oct 10, 2012	4.08	4.08	4.00	4.06
1637	NASDAQ	VNDA	Tue, Oct 9, 2012	4.08	4.12	4.07	4.07
1636	NASDAQ	VNDA	Mon, Oct 8, 2012	4.07	4.13	4.04	4.09
1635	NASDAQ	VNDA	Fri, Oct 5, 2012	4.15	4.18	4.03	4.08
1634	NASDAQ	VNDA	Thu, Oct 4, 2012	4.18	4.20	4.14	4.15
1633	NASDAQ	VNDA	Wed, Oct 3, 2012	4.17	4.25	4.15	4.15
1632	NASDAQ	VNDA	Tue, Oct 2, 2012	4.11	4.19	4.11	4.16
1631	NASDAQ	VNDA	Mon, Oct 1, 2012	4.05	4.08	3.99	4.07
1630	NASDAQ	VNDA	Fri, Sep 28, 2012	4.05	4.07	4.01	4.03
1629	NASDAQ	VNDA	Thu, Sep 27, 2012	4.07	4.10	3.98	4.05
1628	NASDAQ	VNDA	Wed, Sep 26, 2012	4.10	4.17	4.02	4.04
1627	NASDAQ	VNDA	Tue, Sep 25, 2012	4.27	4.31	4.07	4.09
1626	NASDAQ	VNDA	Mon, Sep 24, 2012	4.25	4.28	4.19	4.23
1625	NASDAQ	VNDA	Fri, Sep 21, 2012	4.26	4.30	4.18	4.23
1624	NASDAQ	VNDA	Thu, Sep 20, 2012	4.24	4.30	4.19	4.20
1623	NASDAQ	VNDA	Wed, Sep 19, 2012	4.30	4.33	4.25	4.27
1622	NASDAQ	VNDA	Tue, Sep 18, 2012	4.31	4.31	4.24	4.30
1621	NASDAQ	VNDA	Mon, Sep 17, 2012	4.35	4.35	4.14	4.29
1620	NASDAQ	VNDA	Fri, Sep 14, 2012	4.31	4.37	4.25	4.33
1619	NASDAQ	VNDA	Thu, Sep 13, 2012	4.24	4.31	4.11	4.28
1618	NASDAQ	VNDA	Wed, Sep 12, 2012	4.15	4.15	4.00	4.14
1617	NASDAQ	VNDA	Tue, Sep 11, 2012	4.27	4.29	4.13	4.13
1616	NASDAQ	VNDA	Mon, Sep 10, 2012	4.35	4.37	4.23	4.25
1615	NASDAQ	VNDA	Fri, Sep 7, 2012	4.39	4.39	4.33	4.36
1614	NASDAQ	VNDA	Thu, Sep 6, 2012	4.33	4.43	4.29	4.39
1613	NASDAQ	VNDA	Wed, Sep 5, 2012	4.31	4.38	4.31	4.31
1612	NASDAQ	VNDA	Tue, Sep 4, 2012	4.38	4.38	4.28	4.34
1611	NASDAQ	VNDA	Fri, Aug 31, 2012	4.41	4.44	4.38	4.39
1610	NASDAQ	VNDA	Thu, Aug 30, 2012	4.38	4.39	4.30	4.37
1609	NASDAQ	VNDA	Wed, Aug 29, 2012	4.43	4.43	4.38	4.40
1608	NASDAQ	VNDA	Tue, Aug 28, 2012	4.47	4.47	4.39	4.44
1607	NASDAQ	VNDA	Mon, Aug 27, 2012	4.41	4.48	4.36	4.42
1606	NASDAQ	VNDA	Fri, Aug 24, 2012	4.17	4.38	4.17	4.34
1605	NASDAQ	VNDA	Thu, Aug 23, 2012	4.21	4.21	4.14	4.18
1604	NASDAQ	VNDA	Wed, Aug 22, 2012	4.20	4.22	4.16	4.22
1603	NASDAQ	VNDA	Tue, Aug 21, 2012	4.19	4.22	4.13	4.19
1602	NASDAQ	VNDA	Mon, Aug 20, 2012	4.13	4.20	4.12	4.18
1601	NASDAQ	VNDA	Fri, Aug 17, 2012	4.06	4.15	4.05	4.15
1600	NASDAQ	VNDA	Thu, Aug 16, 2012	4.06	4.14	4.05	4.08
1599	NASDAQ	VNDA	Wed, Aug 15, 2012	4.06	4.07	4.00	4.03
1598	NASDAQ	VNDA	Tue, Aug 14, 2012	4.16	4.17	4.05	4.07
1597	NASDAQ	VNDA	Mon, Aug 13, 2012	4.10	4.15	3.97	4.12
1596	NASDAQ	VNDA	Fri, Aug 10, 2012	4.15	4.15	4.02	4.09
1595	NASDAQ	VNDA	Thu, Aug 9, 2012	4.06	4.18	4.06	4.14
1594	NASDAQ	VNDA	Wed, Aug 8, 2012	4.20	4.34	3.93	4.00
1593	NASDAQ	VNDA	Tue, Aug 7, 2012	3.97	4.24	3.95	4.19
1592	NASDAQ	VNDA	Mon, Aug 6, 2012	4.01	4.01	3.90	3.91
1591	NASDAQ	VNDA	Fri, Aug 3, 2012	4.10	4.10	3.99	4.00
1590	NASDAQ	VNDA	Thu, Aug 2, 2012	3.96	4.07	3.91	4.06
1589	NASDAQ	VNDA	Wed, Aug 1, 2012	4.04	4.05	3.96	3.96
1588	NASDAQ	VNDA	Tue, Jul 31, 2012	4.07	4.11	4.00	4.03
1587	NASDAQ	VNDA	Mon, Jul 30, 2012	4.10	4.17	4.05	4.09
1586	NASDAQ	VNDA	Fri, Jul 27, 2012	4.15	4.21	4.04	4.06
1585	NASDAQ	VNDA	Thu, Jul 26, 2012	4.24	4.27	4.14	4.15
1584	NASDAQ	VNDA	Wed, Jul 25, 2012	4.20	4.29	4.17	4.18
1583	NASDAQ	VNDA	Tue, Jul 24, 2012	4.30	4.34	4.15	4.16
1582	NASDAQ	VNDA	Mon, Jul 23, 2012	4.39	4.40	4.19	4.30
1581	NASDAQ	VNDA	Fri, Jul 20, 2012	4.41	4.50	4.41	4.43
1580	NASDAQ	VNDA	Thu, Jul 19, 2012	4.49	4.49	4.45	4.45
1579	NASDAQ	VNDA	Wed, Jul 18, 2012	4.48	4.53	4.40	4.50
1578	NASDAQ	VNDA	Tue, Jul 17, 2012	4.50	4.55	4.28	4.50
1577	NASDAQ	VNDA	Mon, Jul 16, 2012	4.47	4.53	4.43	4.48
1576	NASDAQ	VNDA	Fri, Jul 13, 2012	4.44	4.48	4.39	4.47
1575	NASDAQ	VNDA	Thu, Jul 12, 2012	4.50	4.50	4.42	4.44
1574	NASDAQ	VNDA	Wed, Jul 11, 2012	4.46	4.51	4.44	4.46
1573	NASDAQ	VNDA	Tue, Jul 10, 2012	4.47	4.64	4.46	4.46
1572	NASDAQ	VNDA	Mon, Jul 9, 2012	4.48	4.51	4.46	4.47
1571	NASDAQ	VNDA	Fri, Jul 6, 2012	4.48	4.54	4.48	4.49
1570	NASDAQ	VNDA	Thu, Jul 5, 2012	4.50	4.62	4.50	4.50
1569	NASDAQ	VNDA	Tue, Jul 3, 2012	4.42	4.58	4.41	4.50
1568	NASDAQ	VNDA	Mon, Jul 2, 2012	4.37	4.44	4.33	4.44
1567	NASDAQ	VNDA	Fri, Jun 29, 2012	4.33	4.40	4.30	4.40
1566	NASDAQ	VNDA	Thu, Jun 28, 2012	4.34	4.37	4.25	4.26
1565	NASDAQ	VNDA	Wed, Jun 27, 2012	4.37	4.41	4.34	4.35
1564	NASDAQ	VNDA	Tue, Jun 26, 2012	4.39	4.43	4.33	4.37
1563	NASDAQ	VNDA	Mon, Jun 25, 2012	4.32	4.40	4.32	4.37
1562	NASDAQ	VNDA	Fri, Jun 22, 2012	4.36	4.43	4.32	4.40
1561	NASDAQ	VNDA	Thu, Jun 21, 2012	4.35	4.41	4.30	4.32
1560	NASDAQ	VNDA	Wed, Jun 20, 2012	4.36	4.42	4.32	4.36
1559	NASDAQ	VNDA	Tue, Jun 19, 2012	4.21	4.39	4.19	4.34
1558	NASDAQ	VNDA	Mon, Jun 18, 2012	4.23	4.28	4.13	4.21
1557	NASDAQ	VNDA	Fri, Jun 15, 2012	4.13	4.30	4.09	4.26
1556	NASDAQ	VNDA	Thu, Jun 14, 2012	4.09	4.18	4.05	4.15
1555	NASDAQ	VNDA	Wed, Jun 13, 2012	4.22	4.22	4.08	4.09
1554	NASDAQ	VNDA	Tue, Jun 12, 2012	4.14	4.23	4.14	4.22
1553	NASDAQ	VNDA	Mon, Jun 11, 2012	4.25	4.25	4.08	4.13
1552	NASDAQ	VNDA	Fri, Jun 8, 2012	4.10	4.28	4.10	4.23
1551	NASDAQ	VNDA	Thu, Jun 7, 2012	4.11	4.15	4.07	4.11
1550	NASDAQ	VNDA	Wed, Jun 6, 2012	4.18	4.18	3.93	4.10
1549	NASDAQ	VNDA	Tue, Jun 5, 2012	4.15	4.23	4.15	4.17
1548	NASDAQ	VNDA	Mon, Jun 4, 2012	4.17	4.21	4.10	4.18
1547	NASDAQ	VNDA	Fri, Jun 1, 2012	4.18	4.18	4.11	4.14
1546	NASDAQ	VNDA	Thu, May 31, 2012	4.15	4.29	4.08	4.25
1545	NASDAQ	VNDA	Wed, May 30, 2012	4.18	4.22	4.10	4.16
1544	NASDAQ	VNDA	Tue, May 29, 2012	4.25	4.28	4.11	4.21
1543	NASDAQ	VNDA	Fri, May 25, 2012	4.24	4.24	4.17	4.18
1542	NASDAQ	VNDA	Thu, May 24, 2012	4.15	4.20	4.12	4.20
1541	NASDAQ	VNDA	Wed, May 23, 2012	4.05	4.18	4.02	4.15
1540	NASDAQ	VNDA	Tue, May 22, 2012	4.17	4.20	4.04	4.06
1539	NASDAQ	VNDA	Mon, May 21, 2012	4.05	4.20	4.05	4.16
1538	NASDAQ	VNDA	Fri, May 18, 2012	4.06	4.07	3.98	4.02
1537	NASDAQ	VNDA	Thu, May 17, 2012	4.21	4.21	4.01	4.06
1536	NASDAQ	VNDA	Wed, May 16, 2012	4.31	4.38	4.18	4.18
1535	NASDAQ	VNDA	Tue, May 15, 2012	4.30	4.34	4.27	4.30
1534	NASDAQ	VNDA	Mon, May 14, 2012	4.29	4.33	4.26	4.30
1533	NASDAQ	VNDA	Fri, May 11, 2012	4.25	4.34	4.25	4.31
1532	NASDAQ	VNDA	Thu, May 10, 2012	4.37	4.40	4.25	4.25
1531	NASDAQ	VNDA	Wed, May 9, 2012	4.39	4.48	4.37	4.38
1530	NASDAQ	VNDA	Tue, May 8, 2012	4.35	4.45	4.30	4.44
1529	NASDAQ	VNDA	Mon, May 7, 2012	4.38	4.49	4.31	4.41
1528	NASDAQ	VNDA	Fri, May 4, 2012	4.40	4.41	4.38	4.39
1527	NASDAQ	VNDA	Thu, May 3, 2012	4.46	4.46	4.41	4.42
1526	NASDAQ	VNDA	Wed, May 2, 2012	4.43	4.47	4.40	4.45
1525	NASDAQ	VNDA	Tue, May 1, 2012	4.42	4.54	4.42	4.44
1524	NASDAQ	VNDA	Mon, Apr 30, 2012	4.39	4.48	4.38	4.43
1523	NASDAQ	VNDA	Fri, Apr 27, 2012	4.41	4.44	4.39	4.41
1522	NASDAQ	VNDA	Thu, Apr 26, 2012	4.35	4.48	4.32	4.41
1521	NASDAQ	VNDA	Wed, Apr 25, 2012	4.46	4.46	4.32	4.37
1520	NASDAQ	VNDA	Tue, Apr 24, 2012	4.40	4.49	4.37	4.41
1519	NASDAQ	VNDA	Mon, Apr 23, 2012	4.50	4.50	4.36	4.39
1518	NASDAQ	VNDA	Fri, Apr 20, 2012	4.50	4.50	4.37	4.40
1517	NASDAQ	VNDA	Thu, Apr 19, 2012	4.30	4.49	4.27	4.38
1516	NASDAQ	VNDA	Wed, Apr 18, 2012	4.53	4.53	4.18	4.30
1515	NASDAQ	VNDA	Tue, Apr 17, 2012	4.45	4.58	4.41	4.42
1514	NASDAQ	VNDA	Mon, Apr 16, 2012	4.51	4.53	4.37	4.41
1513	NASDAQ	VNDA	Fri, Apr 13, 2012	4.51	4.56	4.47	4.49
1512	NASDAQ	VNDA	Thu, Apr 12, 2012	4.46	4.58	4.44	4.54
1511	NASDAQ	VNDA	Wed, Apr 11, 2012	4.50	4.51	4.40	4.41
1510	NASDAQ	VNDA	Tue, Apr 10, 2012	4.43	4.46	4.35	4.42
1509	NASDAQ	VNDA	Mon, Apr 9, 2012	4.70	4.74	4.45	4.45
1508	NASDAQ	VNDA	Thu, Apr 5, 2012	4.74	4.79	4.72	4.74
1507	NASDAQ	VNDA	Wed, Apr 4, 2012	4.75	4.77	4.69	4.77
1506	NASDAQ	VNDA	Tue, Apr 3, 2012	4.76	4.81	4.66	4.78
1505	NASDAQ	VNDA	Mon, Apr 2, 2012	4.81	4.82	4.70	4.77
1504	NASDAQ	VNDA	Fri, Mar 30, 2012	4.92	4.92	4.75	4.79
1503	NASDAQ	VNDA	Thu, Mar 29, 2012	4.84	4.90	4.84	4.87
1502	NASDAQ	VNDA	Wed, Mar 28, 2012	4.93	4.96	4.87	4.88
1501	NASDAQ	VNDA	Tue, Mar 27, 2012	4.93	5.01	4.93	4.93
1500	NASDAQ	VNDA	Mon, Mar 26, 2012	4.85	5.04	4.84	4.92
1499	NASDAQ	VNDA	Fri, Mar 23, 2012	4.81	4.82	4.73	4.80
1498	NASDAQ	VNDA	Thu, Mar 22, 2012	4.85	4.87	4.77	4.80
1497	NASDAQ	VNDA	Wed, Mar 21, 2012	4.96	4.98	4.88	4.89
1496	NASDAQ	VNDA	Tue, Mar 20, 2012	5.16	5.21	4.94	4.94
1495	NASDAQ	VNDA	Mon, Mar 19, 2012	5.06	5.23	4.96	5.20
1494	NASDAQ	VNDA	Fri, Mar 16, 2012	5.00	5.14	4.92	5.11
1493	NASDAQ	VNDA	Thu, Mar 15, 2012	4.79	4.85	4.71	4.83
1492	NASDAQ	VNDA	Wed, Mar 14, 2012	4.59	4.80	4.58	4.78
1491	NASDAQ	VNDA	Tue, Mar 13, 2012	4.67	4.67	4.41	4.56
1490	NASDAQ	VNDA	Mon, Mar 12, 2012	4.74	4.80	4.74	4.77
1489	NASDAQ	VNDA	Fri, Mar 9, 2012	4.47	4.87	4.43	4.76
1488	NASDAQ	VNDA	Thu, Mar 8, 2012	4.50	4.56	4.43	4.48
1487	NASDAQ	VNDA	Wed, Mar 7, 2012	4.55	4.68	4.40	4.47
1486	NASDAQ	VNDA	Tue, Mar 6, 2012	4.55	4.66	4.46	4.51
1485	NASDAQ	VNDA	Mon, Mar 5, 2012	4.50	4.59	4.49	4.53
1484	NASDAQ	VNDA	Fri, Mar 2, 2012	4.60	4.62	4.47	4.49
1483	NASDAQ	VNDA	Thu, Mar 1, 2012	4.65	4.73	4.61	4.63
1482	NASDAQ	VNDA	Wed, Feb 29, 2012	4.76	4.78	4.62	4.64
1481	NASDAQ	VNDA	Tue, Feb 28, 2012	4.80	4.93	4.71	4.74
1480	NASDAQ	VNDA	Mon, Feb 27, 2012	4.75	4.83	4.63	4.81
1479	NASDAQ	VNDA	Fri, Feb 24, 2012	4.75	4.87	4.70	4.75
1478	NASDAQ	VNDA	Thu, Feb 23, 2012	4.61	4.77	4.58	4.76
1477	NASDAQ	VNDA	Wed, Feb 22, 2012	4.60	4.73	4.57	4.61
1476	NASDAQ	VNDA	Tue, Feb 21, 2012	4.75	4.77	4.57	4.60
1475	NASDAQ	VNDA	Fri, Feb 17, 2012	4.74	4.74	4.61	4.71
1474	NASDAQ	VNDA	Thu, Feb 16, 2012	4.62	4.79	4.47	4.76
1473	NASDAQ	VNDA	Wed, Feb 15, 2012	4.84	4.84	4.60	4.71
1472	NASDAQ	VNDA	Tue, Feb 14, 2012	5.13	5.13	4.78	4.80
1471	NASDAQ	VNDA	Mon, Feb 13, 2012	5.14	5.17	5.05	5.11
1470	NASDAQ	VNDA	Fri, Feb 10, 2012	5.23	5.26	5.08	5.09
1469	NASDAQ	VNDA	Thu, Feb 9, 2012	5.28	5.33	5.18	5.28
1468	NASDAQ	VNDA	Wed, Feb 8, 2012	5.28	5.36	5.20	5.28
1467	NASDAQ	VNDA	Tue, Feb 7, 2012	5.44	5.44	5.26	5.26
1466	NASDAQ	VNDA	Mon, Feb 6, 2012	5.30	5.47	5.25	5.46
1465	NASDAQ	VNDA	Fri, Feb 3, 2012	5.15	5.34	5.10	5.33
1464	NASDAQ	VNDA	Thu, Feb 2, 2012	4.96	5.12	4.87	5.07
1463	NASDAQ	VNDA	Wed, Feb 1, 2012	4.99	5.01	4.86	4.97
1462	NASDAQ	VNDA	Tue, Jan 31, 2012	4.96	5.01	4.85	4.95
1461	NASDAQ	VNDA	Mon, Jan 30, 2012	5.04	5.06	4.90	4.93
1460	NASDAQ	VNDA	Fri, Jan 27, 2012	4.97	5.08	4.95	5.08
1459	NASDAQ	VNDA	Thu, Jan 26, 2012	5.10	5.20	4.95	5.00
1458	NASDAQ	VNDA	Wed, Jan 25, 2012	5.01	5.01	4.92	4.97
1457	NASDAQ	VNDA	Tue, Jan 24, 2012	4.76	5.05	4.72	5.00
1456	NASDAQ	VNDA	Mon, Jan 23, 2012	5.15	5.15	4.76	4.76
1455	NASDAQ	VNDA	Fri, Jan 20, 2012	4.88	5.19	4.88	5.15
1454	NASDAQ	VNDA	Thu, Jan 19, 2012	4.85	4.99	4.84	4.88
1453	NASDAQ	VNDA	Wed, Jan 18, 2012	4.76	4.84	4.71	4.84
1452	NASDAQ	VNDA	Tue, Jan 17, 2012	4.78	4.81	4.65	4.75
1451	NASDAQ	VNDA	Fri, Jan 13, 2012	4.73	4.79	4.72	4.73
1450	NASDAQ	VNDA	Thu, Jan 12, 2012	4.60	4.79	4.55	4.78
1449	NASDAQ	VNDA	Wed, Jan 11, 2012	4.60	4.62	4.56	4.60
1448	NASDAQ	VNDA	Tue, Jan 10, 2012	4.58	4.64	4.56	4.60
1447	NASDAQ	VNDA	Mon, Jan 9, 2012	4.58	4.60	4.53	4.54
1446	NASDAQ	VNDA	Fri, Jan 6, 2012	4.57	4.61	4.54	4.56
1445	NASDAQ	VNDA	Thu, Jan 5, 2012	4.52	4.62	4.52	4.56
1444	NASDAQ	VNDA	Wed, Jan 4, 2012	4.68	4.72	4.54	4.56
1443	NASDAQ	VNDA	Tue, Jan 3, 2012	4.83	4.84	4.65	4.72
1442	NASDAQ	VNDA	Fri, Dec 30, 2011	4.44	4.79	4.41	4.76
1441	NASDAQ	VNDA	Thu, Dec 29, 2011	4.44	4.49	4.39	4.46
1440	NASDAQ	VNDA	Wed, Dec 28, 2011	4.55	4.55	4.41	4.44
1439	NASDAQ	VNDA	Tue, Dec 27, 2011	4.56	4.59	4.50	4.57
1438	NASDAQ	VNDA	Fri, Dec 23, 2011	4.45	4.60	4.45	4.59
1437	NASDAQ	VNDA	Thu, Dec 22, 2011	4.48	4.48	4.38	4.44
1436	NASDAQ	VNDA	Wed, Dec 21, 2011	4.38	4.53	4.38	4.45
1435	NASDAQ	VNDA	Tue, Dec 20, 2011	4.44	4.48	4.40	4.45
1434	NASDAQ	VNDA	Mon, Dec 19, 2011	4.48	4.54	4.33	4.36
1433	NASDAQ	VNDA	Fri, Dec 16, 2011	4.51	4.61	4.38	4.46
1432	NASDAQ	VNDA	Thu, Dec 15, 2011	4.62	4.64	4.39	4.48
1431	NASDAQ	VNDA	Wed, Dec 14, 2011	4.50	4.60	4.45	4.56
1430	NASDAQ	VNDA	Tue, Dec 13, 2011	4.59	4.68	4.50	4.51
1429	NASDAQ	VNDA	Mon, Dec 12, 2011	4.80	4.89	4.38	4.57
1428	NASDAQ	VNDA	Fri, Dec 9, 2011	4.80	4.93	4.75	4.85
1427	NASDAQ	VNDA	Thu, Dec 8, 2011	4.98	4.99	4.76	4.77
1426	NASDAQ	VNDA	Wed, Dec 7, 2011	4.86	5.02	4.84	5.01
1425	NASDAQ	VNDA	Tue, Dec 6, 2011	4.83	4.93	4.83	4.88
1424	NASDAQ	VNDA	Mon, Dec 5, 2011	4.87	4.87	4.75	4.84
1423	NASDAQ	VNDA	Fri, Dec 2, 2011	4.86	4.94	4.74	4.82
1422	NASDAQ	VNDA	Thu, Dec 1, 2011	4.96	5.01	4.78	4.81
1421	NASDAQ	VNDA	Wed, Nov 30, 2011	4.92	5.09	4.85	4.99
1420	NASDAQ	VNDA	Tue, Nov 29, 2011	4.86	4.88	4.74	4.80
1419	NASDAQ	VNDA	Mon, Nov 28, 2011	4.93	4.98	4.74	4.84
1418	NASDAQ	VNDA	Fri, Nov 25, 2011	4.80	4.84	4.76	4.77
1417	NASDAQ	VNDA	Wed, Nov 23, 2011	4.95	5.00	4.77	4.80
1416	NASDAQ	VNDA	Tue, Nov 22, 2011	5.06	5.12	4.97	4.97
1415	NASDAQ	VNDA	Mon, Nov 21, 2011	5.15	5.17	5.06	5.07
1414	NASDAQ	VNDA	Fri, Nov 18, 2011	5.27	5.31	5.19	5.24
1413	NASDAQ	VNDA	Thu, Nov 17, 2011	5.30	5.36	5.26	5.28
1412	NASDAQ	VNDA	Wed, Nov 16, 2011	5.31	5.36	5.29	5.30
1411	NASDAQ	VNDA	Tue, Nov 15, 2011	5.30	5.49	5.30	5.38
1410	NASDAQ	VNDA	Mon, Nov 14, 2011	5.54	5.59	5.32	5.33
1409	NASDAQ	VNDA	Fri, Nov 11, 2011	5.46	5.68	5.45	5.60
1408	NASDAQ	VNDA	Thu, Nov 10, 2011	5.49	5.65	5.40	5.42
1407	NASDAQ	VNDA	Wed, Nov 9, 2011	5.60	5.72	5.40	5.42
1406	NASDAQ	VNDA	Tue, Nov 8, 2011	5.62	5.79	5.53	5.72
1405	NASDAQ	VNDA	Mon, Nov 7, 2011	5.80	5.81	5.42	5.57
1404	NASDAQ	VNDA	Fri, Nov 4, 2011	5.93	6.02	5.85	5.85
1403	NASDAQ	VNDA	Thu, Nov 3, 2011	5.97	6.06	5.90	6.00
1402	NASDAQ	VNDA	Wed, Nov 2, 2011	5.77	5.94	5.74	5.92
1401	NASDAQ	VNDA	Tue, Nov 1, 2011	5.70	5.81	5.65	5.67
1400	NASDAQ	VNDA	Mon, Oct 31, 2011	5.87	5.94	5.80	5.81
1399	NASDAQ	VNDA	Fri, Oct 28, 2011	6.00	6.02	5.92	5.94
1398	NASDAQ	VNDA	Thu, Oct 27, 2011	6.01	6.03	5.92	6.00
1397	NASDAQ	VNDA	Wed, Oct 26, 2011	5.91	5.97	5.84	5.90
1396	NASDAQ	VNDA	Tue, Oct 25, 2011	5.87	5.91	5.75	5.84
1395	NASDAQ	VNDA	Mon, Oct 24, 2011	5.71	5.92	5.70	5.90
1394	NASDAQ	VNDA	Fri, Oct 21, 2011	5.64	5.73	5.53	5.71
1393	NASDAQ	VNDA	Thu, Oct 20, 2011	5.59	5.63	5.48	5.56
1392	NASDAQ	VNDA	Wed, Oct 19, 2011	5.66	5.75	5.58	5.59
1391	NASDAQ	VNDA	Tue, Oct 18, 2011	5.52	5.73	5.50	5.65
1390	NASDAQ	VNDA	Mon, Oct 17, 2011	5.66	5.72	5.46	5.49
1389	NASDAQ	VNDA	Fri, Oct 14, 2011	5.78	5.78	5.65	5.71
1388	NASDAQ	VNDA	Thu, Oct 13, 2011	5.54	5.79	5.51	5.74
1387	NASDAQ	VNDA	Wed, Oct 12, 2011	5.40	5.62	5.35	5.59
1386	NASDAQ	VNDA	Tue, Oct 11, 2011	5.32	5.38	5.27	5.38
1385	NASDAQ	VNDA	Mon, Oct 10, 2011	5.45	5.53	5.27	5.38
1384	NASDAQ	VNDA	Fri, Oct 7, 2011	5.56	5.57	5.32	5.34
1383	NASDAQ	VNDA	Thu, Oct 6, 2011	5.37	5.54	5.26	5.53
1382	NASDAQ	VNDA	Wed, Oct 5, 2011	5.29	5.40	5.23	5.38
1381	NASDAQ	VNDA	Tue, Oct 4, 2011	4.80	5.33	4.80	5.31
1380	NASDAQ	VNDA	Mon, Oct 3, 2011	4.89	5.10	4.82	4.82
1379	NASDAQ	VNDA	Fri, Sep 30, 2011	5.02	5.15	4.89	4.95
1378	NASDAQ	VNDA	Thu, Sep 29, 2011	5.18	5.20	5.00	5.06
1377	NASDAQ	VNDA	Wed, Sep 28, 2011	5.28	5.35	5.09	5.09
1376	NASDAQ	VNDA	Tue, Sep 27, 2011	5.18	5.32	5.14	5.28
1375	NASDAQ	VNDA	Mon, Sep 26, 2011	5.20	5.25	5.05	5.08
1374	NASDAQ	VNDA	Fri, Sep 23, 2011	5.21	5.30	5.06	5.13
1373	NASDAQ	VNDA	Thu, Sep 22, 2011	5.25	5.37	5.11	5.20
1372	NASDAQ	VNDA	Wed, Sep 21, 2011	5.66	5.66	5.29	5.33
1371	NASDAQ	VNDA	Tue, Sep 20, 2011	5.62	5.70	5.55	5.67
1370	NASDAQ	VNDA	Mon, Sep 19, 2011	5.63	5.69	5.55	5.61
1369	NASDAQ	VNDA	Fri, Sep 16, 2011	5.65	5.74	5.52	5.74
1368	NASDAQ	VNDA	Thu, Sep 15, 2011	5.62	5.65	5.49	5.62
1367	NASDAQ	VNDA	Wed, Sep 14, 2011	5.59	5.67	5.43	5.59
1366	NASDAQ	VNDA	Tue, Sep 13, 2011	5.46	5.61	5.44	5.56
1365	NASDAQ	VNDA	Mon, Sep 12, 2011	5.53	5.57	5.34	5.47
1364	NASDAQ	VNDA	Fri, Sep 9, 2011	5.47	5.73	5.42	5.63
1363	NASDAQ	VNDA	Thu, Sep 8, 2011	5.76	5.81	5.48	5.52
1362	NASDAQ	VNDA	Wed, Sep 7, 2011	5.72	5.84	5.68	5.81
1361	NASDAQ	VNDA	Tue, Sep 6, 2011	5.51	5.67	5.45	5.64
1360	NASDAQ	VNDA	Fri, Sep 2, 2011	5.78	5.90	5.64	5.66
1359	NASDAQ	VNDA	Thu, Sep 1, 2011	6.08	6.17	5.88	5.89
1358	NASDAQ	VNDA	Wed, Aug 31, 2011	6.17	6.28	6.01	6.06
1357	NASDAQ	VNDA	Tue, Aug 30, 2011	5.97	6.12	5.90	6.07
1356	NASDAQ	VNDA	Mon, Aug 29, 2011	5.97	6.00	5.93	5.99
1355	NASDAQ	VNDA	Fri, Aug 26, 2011	5.80	5.93	5.66	5.91
1354	NASDAQ	VNDA	Thu, Aug 25, 2011	5.39	5.96	5.39	5.87
1353	NASDAQ	VNDA	Wed, Aug 24, 2011	5.32	5.39	5.29	5.33
1352	NASDAQ	VNDA	Tue, Aug 23, 2011	5.38	5.38	5.26	5.35
1351	NASDAQ	VNDA	Mon, Aug 22, 2011	5.56	5.56	5.31	5.36
1350	NASDAQ	VNDA	Fri, Aug 19, 2011	5.33	5.58	5.32	5.42
1349	NASDAQ	VNDA	Thu, Aug 18, 2011	5.49	5.53	5.34	5.40
1348	NASDAQ	VNDA	Wed, Aug 17, 2011	5.66	5.80	5.49	5.58
1347	NASDAQ	VNDA	Tue, Aug 16, 2011	5.72	5.79	5.60	5.62
1346	NASDAQ	VNDA	Mon, Aug 15, 2011	5.76	5.95	5.72	5.79
1345	NASDAQ	VNDA	Fri, Aug 12, 2011	5.71	5.81	5.52	5.76
1344	NASDAQ	VNDA	Thu, Aug 11, 2011	5.87	5.93	5.62	5.65
1343	NASDAQ	VNDA	Wed, Aug 10, 2011	5.84	6.05	5.67	5.86
1342	NASDAQ	VNDA	Tue, Aug 9, 2011	6.20	6.20	5.38	6.02
1341	NASDAQ	VNDA	Mon, Aug 8, 2011	6.54	6.65	6.04	6.04
1340	NASDAQ	VNDA	Fri, Aug 5, 2011	6.85	6.98	6.57	6.75
1339	NASDAQ	VNDA	Thu, Aug 4, 2011	6.94	7.07	6.77	6.78
1338	NASDAQ	VNDA	Wed, Aug 3, 2011	7.03	7.23	7.00	7.15
1337	NASDAQ	VNDA	Tue, Aug 2, 2011	7.18	7.25	7.01	7.03
1336	NASDAQ	VNDA	Mon, Aug 1, 2011	7.27	7.28	7.08	7.20
1335	NASDAQ	VNDA	Fri, Jul 29, 2011	7.20	7.30	7.14	7.18
1334	NASDAQ	VNDA	Thu, Jul 28, 2011	7.12	7.32	7.03	7.26
1333	NASDAQ	VNDA	Wed, Jul 27, 2011	7.05	7.11	7.02	7.09
1332	NASDAQ	VNDA	Tue, Jul 26, 2011	7.13	7.20	7.04	7.07
1331	NASDAQ	VNDA	Mon, Jul 25, 2011	7.17	7.24	7.12	7.13
1330	NASDAQ	VNDA	Fri, Jul 22, 2011	7.19	7.30	7.19	7.27
1329	NASDAQ	VNDA	Thu, Jul 21, 2011	7.14	7.19	7.04	7.19
1328	NASDAQ	VNDA	Wed, Jul 20, 2011	7.18	7.18	7.08	7.10
1327	NASDAQ	VNDA	Tue, Jul 19, 2011	7.22	7.22	7.07	7.16
1326	NASDAQ	VNDA	Mon, Jul 18, 2011	7.16	7.23	7.05	7.16
1325	NASDAQ	VNDA	Fri, Jul 15, 2011	7.12	7.27	7.03	7.15
1324	NASDAQ	VNDA	Thu, Jul 14, 2011	7.35	7.46	7.10	7.11
1323	NASDAQ	VNDA	Wed, Jul 13, 2011	7.19	7.35	7.19	7.31
1322	NASDAQ	VNDA	Tue, Jul 12, 2011	7.02	7.31	7.02	7.19
1321	NASDAQ	VNDA	Mon, Jul 11, 2011	7.19	7.23	7.05	7.10
1320	NASDAQ	VNDA	Fri, Jul 8, 2011	7.27	7.44	7.13	7.28
1319	NASDAQ	VNDA	Thu, Jul 7, 2011	7.57	7.57	7.35	7.37
1318	NASDAQ	VNDA	Wed, Jul 6, 2011	7.00	7.80	7.00	7.54
1317	NASDAQ	VNDA	Tue, Jul 5, 2011	7.19	7.19	6.95	7.04
1316	NASDAQ	VNDA	Fri, Jul 1, 2011	7.16	7.29	7.11	7.19
1315	NASDAQ	VNDA	Thu, Jun 30, 2011	7.09	7.17	7.05	7.14
1314	NASDAQ	VNDA	Wed, Jun 29, 2011	7.09	7.17	6.91	7.11
1313	NASDAQ	VNDA	Tue, Jun 28, 2011	7.03	7.09	7.02	7.09
1312	NASDAQ	VNDA	Mon, Jun 27, 2011	7.02	7.06	6.94	7.03
1311	NASDAQ	VNDA	Fri, Jun 24, 2011	7.18	7.18	6.95	6.99
1310	NASDAQ	VNDA	Thu, Jun 23, 2011	7.00	7.21	6.92	7.18
1309	NASDAQ	VNDA	Wed, Jun 22, 2011	7.15	7.23	7.04	7.07
1308	NASDAQ	VNDA	Tue, Jun 21, 2011	7.13	7.24	7.06	7.22
1307	NASDAQ	VNDA	Mon, Jun 20, 2011	7.04	7.08	6.85	7.07
1306	NASDAQ	VNDA	Fri, Jun 17, 2011	7.15	7.26	7.00	7.05
1305	NASDAQ	VNDA	Thu, Jun 16, 2011	6.84	7.11	6.75	7.11
1304	NASDAQ	VNDA	Wed, Jun 15, 2011	6.92	7.03	6.80	6.84
1303	NASDAQ	VNDA	Tue, Jun 14, 2011	7.05	7.12	6.93	6.97
1302	NASDAQ	VNDA	Mon, Jun 13, 2011	7.00	7.04	6.95	6.98
1301	NASDAQ	VNDA	Fri, Jun 10, 2011	7.00	7.11	6.97	6.98
1300	NASDAQ	VNDA	Thu, Jun 9, 2011	7.01	7.18	7.00	7.07
1299	NASDAQ	VNDA	Wed, Jun 8, 2011	6.95	7.03	6.85	6.99
1298	NASDAQ	VNDA	Tue, Jun 7, 2011	7.10	7.17	6.84	6.99
1297	NASDAQ	VNDA	Mon, Jun 6, 2011	7.00	7.16	6.94	7.01
1296	NASDAQ	VNDA	Fri, Jun 3, 2011	6.96	7.09	6.95	6.99
1295	NASDAQ	VNDA	Thu, Jun 2, 2011	7.12	7.23	6.98	7.07
1294	NASDAQ	VNDA	Wed, Jun 1, 2011	7.45	7.45	7.06	7.08
1293	NASDAQ	VNDA	Tue, May 31, 2011	7.43	7.48	7.34	7.46
1292	NASDAQ	VNDA	Fri, May 27, 2011	7.42	7.44	7.27	7.34
1291	NASDAQ	VNDA	Thu, May 26, 2011	7.15	7.45	7.11	7.38
1290	NASDAQ	VNDA	Wed, May 25, 2011	7.05	7.22	7.05	7.16
1289	NASDAQ	VNDA	Tue, May 24, 2011	7.29	7.37	7.05	7.06
1288	NASDAQ	VNDA	Mon, May 23, 2011	6.90	7.29	6.85	7.25
1287	NASDAQ	VNDA	Fri, May 20, 2011	7.00	7.08	6.89	7.00
1286	NASDAQ	VNDA	Thu, May 19, 2011	7.15	7.20	6.94	7.06
1285	NASDAQ	VNDA	Wed, May 18, 2011	7.11	7.19	7.08	7.13
1284	NASDAQ	VNDA	Tue, May 17, 2011	7.11	7.17	7.01	7.08
1283	NASDAQ	VNDA	Mon, May 16, 2011	7.26	7.43	7.14	7.15
1282	NASDAQ	VNDA	Fri, May 13, 2011	7.54	7.59	7.31	7.31
1281	NASDAQ	VNDA	Thu, May 12, 2011	7.60	7.65	7.35	7.51
1280	NASDAQ	VNDA	Wed, May 11, 2011	7.89	7.94	7.60	7.64
1279	NASDAQ	VNDA	Tue, May 10, 2011	7.75	7.89	7.60	7.87
1278	NASDAQ	VNDA	Mon, May 9, 2011	7.70	7.82	7.51	7.67
1277	NASDAQ	VNDA	Fri, May 6, 2011	7.82	7.93	7.73	7.74
1276	NASDAQ	VNDA	Thu, May 5, 2011	7.64	7.90	7.57	7.75
1275	NASDAQ	VNDA	Wed, May 4, 2011	7.99	8.05	7.75	7.85
1274	NASDAQ	VNDA	Tue, May 3, 2011	8.01	8.06	7.85	7.99
1273	NASDAQ	VNDA	Mon, May 2, 2011	8.10	8.45	8.01	8.02
1272	NASDAQ	VNDA	Fri, Apr 29, 2011	8.04	8.08	7.95	8.05
1271	NASDAQ	VNDA	Thu, Apr 28, 2011	7.88	8.04	7.82	8.01
1270	NASDAQ	VNDA	Wed, Apr 27, 2011	7.93	8.15	7.82	7.89
1269	NASDAQ	VNDA	Tue, Apr 26, 2011	7.64	8.00	7.64	7.90
1268	NASDAQ	VNDA	Mon, Apr 25, 2011	7.68	7.82	7.55	7.60
1267	NASDAQ	VNDA	Thu, Apr 21, 2011	7.76	7.76	7.51	7.66
1266	NASDAQ	VNDA	Wed, Apr 20, 2011	7.75	7.76	7.65	7.69
1265	NASDAQ	VNDA	Tue, Apr 19, 2011	7.65	7.78	7.58	7.62
1264	NASDAQ	VNDA	Mon, Apr 18, 2011	7.56	7.86	7.47	7.58
1263	NASDAQ	VNDA	Fri, Apr 15, 2011	7.70	7.95	7.65	7.67
1262	NASDAQ	VNDA	Thu, Apr 14, 2011	7.25	7.95	7.25	7.70
1261	NASDAQ	VNDA	Wed, Apr 13, 2011	7.33	7.36	7.23	7.34
1260	NASDAQ	VNDA	Tue, Apr 12, 2011	7.28	7.35	7.22	7.26
1259	NASDAQ	VNDA	Mon, Apr 11, 2011	7.60	7.60	7.26	7.31
1258	NASDAQ	VNDA	Fri, Apr 8, 2011	7.36	7.64	7.26	7.56
1257	NASDAQ	VNDA	Thu, Apr 7, 2011	7.30	7.50	7.23	7.30
1256	NASDAQ	VNDA	Wed, Apr 6, 2011	6.96	7.32	6.96	7.30
1255	NASDAQ	VNDA	Tue, Apr 5, 2011	7.00	7.03	6.85	6.93
1254	NASDAQ	VNDA	Mon, Apr 4, 2011	7.19	7.20	7.01	7.02
1253	NASDAQ	VNDA	Fri, Apr 1, 2011	7.34	7.36	7.14	7.16
1252	NASDAQ	VNDA	Thu, Mar 31, 2011	7.30	7.37	7.18	7.29
1251	NASDAQ	VNDA	Wed, Mar 30, 2011	7.09	7.41	7.09	7.28
1250	NASDAQ	VNDA	Tue, Mar 29, 2011	6.89	7.16	6.88	7.07
1249	NASDAQ	VNDA	Mon, Mar 28, 2011	7.03	7.03	6.80	6.89
1248	NASDAQ	VNDA	Fri, Mar 25, 2011	6.88	7.14	6.61	6.97
1247	NASDAQ	VNDA	Thu, Mar 24, 2011	6.95	6.97	6.77	6.81
1246	NASDAQ	VNDA	Wed, Mar 23, 2011	7.06	7.07	6.87	6.88
1245	NASDAQ	VNDA	Tue, Mar 22, 2011	7.22	7.25	7.08	7.09
1244	NASDAQ	VNDA	Mon, Mar 21, 2011	7.20	7.37	7.11	7.20
1243	NASDAQ	VNDA	Fri, Mar 18, 2011	7.05	7.12	6.98	7.11
1242	NASDAQ	VNDA	Thu, Mar 17, 2011	7.15	7.15	6.97	6.98
1241	NASDAQ	VNDA	Wed, Mar 16, 2011	7.15	7.26	7.01	7.02
1240	NASDAQ	VNDA	Tue, Mar 15, 2011	7.04	7.27	7.04	7.19
1239	NASDAQ	VNDA	Mon, Mar 14, 2011	7.19	7.34	7.19	7.24
1238	NASDAQ	VNDA	Fri, Mar 11, 2011	7.27	7.39	7.21	7.27
1237	NASDAQ	VNDA	Thu, Mar 10, 2011	7.55	7.57	7.25	7.30
1236	NASDAQ	VNDA	Wed, Mar 9, 2011	7.65	7.68	7.52	7.66
1235	NASDAQ	VNDA	Tue, Mar 8, 2011	7.30	7.68	7.26	7.64
1234	NASDAQ	VNDA	Mon, Mar 7, 2011	7.44	7.44	7.25	7.25
1233	NASDAQ	VNDA	Fri, Mar 4, 2011	7.59	7.64	7.28	7.43
1232	NASDAQ	VNDA	Thu, Mar 3, 2011	7.59	7.74	7.49	7.62
1231	NASDAQ	VNDA	Wed, Mar 2, 2011	7.45	7.58	7.41	7.53
1230	NASDAQ	VNDA	Tue, Mar 1, 2011	7.41	7.50	7.36	7.44
1229	NASDAQ	VNDA	Mon, Feb 28, 2011	7.36	7.38	7.28	7.36
1228	NASDAQ	VNDA	Fri, Feb 25, 2011	7.24	7.35	7.19	7.28
1227	NASDAQ	VNDA	Thu, Feb 24, 2011	7.03	7.20	7.01	7.17
1226	NASDAQ	VNDA	Wed, Feb 23, 2011	7.30	7.36	7.03	7.03
1225	NASDAQ	VNDA	Tue, Feb 22, 2011	7.30	7.37	7.22	7.29
1224	NASDAQ	VNDA	Fri, Feb 18, 2011	7.28	7.35	7.20	7.35
1223	NASDAQ	VNDA	Thu, Feb 17, 2011	7.37	7.46	7.22	7.24
1222	NASDAQ	VNDA	Wed, Feb 16, 2011	7.37	7.47	7.29	7.36
1221	NASDAQ	VNDA	Tue, Feb 15, 2011	7.25	7.47	7.20	7.31
1220	NASDAQ	VNDA	Mon, Feb 14, 2011	7.65	7.69	7.36	7.44
1219	NASDAQ	VNDA	Fri, Feb 11, 2011	7.70	7.72	7.50	7.62
1218	NASDAQ	VNDA	Thu, Feb 10, 2011	7.26	7.93	7.16	7.42
1217	NASDAQ	VNDA	Wed, Feb 9, 2011	7.28	7.28	6.95	6.99
1216	NASDAQ	VNDA	Tue, Feb 8, 2011	7.36	7.54	7.25	7.34
1215	NASDAQ	VNDA	Mon, Feb 7, 2011	7.75	7.75	7.36	7.39
1214	NASDAQ	VNDA	Fri, Feb 4, 2011	8.24	8.24	7.80	7.84
1213	NASDAQ	VNDA	Thu, Feb 3, 2011	8.21	8.33	8.17	8.24
1212	NASDAQ	VNDA	Wed, Feb 2, 2011	8.02	8.27	8.02	8.26
1211	NASDAQ	VNDA	Tue, Feb 1, 2011	8.04	8.25	8.00	8.07
1210	NASDAQ	VNDA	Mon, Jan 31, 2011	8.01	8.08	7.89	8.01
1209	NASDAQ	VNDA	Fri, Jan 28, 2011	8.08	8.25	7.98	8.01
1208	NASDAQ	VNDA	Thu, Jan 27, 2011	8.15	8.22	8.00	8.08
1207	NASDAQ	VNDA	Wed, Jan 26, 2011	7.81	8.25	7.74	8.18
1206	NASDAQ	VNDA	Tue, Jan 25, 2011	8.00	8.02	7.65	7.75
1205	NASDAQ	VNDA	Mon, Jan 24, 2011	8.06	8.12	7.94	8.04
1204	NASDAQ	VNDA	Fri, Jan 21, 2011	8.32	8.32	8.05	8.05
1203	NASDAQ	VNDA	Thu, Jan 20, 2011	8.31	8.57	8.20	8.25
1202	NASDAQ	VNDA	Wed, Jan 19, 2011	8.61	8.75	8.31	8.32
1201	NASDAQ	VNDA	Tue, Jan 18, 2011	9.01	9.20	8.51	8.62
1200	NASDAQ	VNDA	Fri, Jan 14, 2011	9.03	9.14	9.02	9.10
1199	NASDAQ	VNDA	Thu, Jan 13, 2011	9.11	9.16	9.06	9.06
1198	NASDAQ	VNDA	Wed, Jan 12, 2011	9.20	9.23	9.06	9.10
1197	NASDAQ	VNDA	Tue, Jan 11, 2011	9.36	9.45	9.09	9.13
1196	NASDAQ	VNDA	Mon, Jan 10, 2011	9.42	9.52	9.26	9.28
1195	NASDAQ	VNDA	Fri, Jan 7, 2011	9.40	9.55	9.22	9.47
1194	NASDAQ	VNDA	Thu, Jan 6, 2011	9.53	9.60	9.33	9.40
1193	NASDAQ	VNDA	Wed, Jan 5, 2011	9.39	9.60	9.30	9.55
1192	NASDAQ	VNDA	Tue, Jan 4, 2011	9.99	9.99	9.41	9.41
1191	NASDAQ	VNDA	Mon, Jan 3, 2011	9.57	10.17	9.42	9.98
1190	NASDAQ	VNDA	Fri, Dec 31, 2010	9.39	9.52	9.29	9.46
1189	NASDAQ	VNDA	Thu, Dec 30, 2010	9.31	9.47	9.26	9.38
1188	NASDAQ	VNDA	Wed, Dec 29, 2010	9.33	9.54	9.32	9.35
1187	NASDAQ	VNDA	Tue, Dec 28, 2010	9.53	9.67	9.35	9.41
1186	NASDAQ	VNDA	Mon, Dec 27, 2010	9.56	9.77	9.35	9.50
1185	NASDAQ	VNDA	Thu, Dec 23, 2010	9.54	9.62	9.26	9.57
1184	NASDAQ	VNDA	Wed, Dec 22, 2010	10.18	10.32	9.49	9.51
1183	NASDAQ	VNDA	Tue, Dec 21, 2010	9.07	10.17	9.05	10.17
1182	NASDAQ	VNDA	Mon, Dec 20, 2010	8.87	9.02	8.70	9.00
1181	NASDAQ	VNDA	Fri, Dec 17, 2010	8.75	8.98	8.63	8.87
1180	NASDAQ	VNDA	Thu, Dec 16, 2010	8.38	8.75	8.38	8.75
1179	NASDAQ	VNDA	Wed, Dec 15, 2010	8.20	8.48	8.19	8.38
1178	NASDAQ	VNDA	Tue, Dec 14, 2010	8.33	8.37	8.18	8.23
1177	NASDAQ	VNDA	Mon, Dec 13, 2010	8.35	8.40	8.22	8.27
1176	NASDAQ	VNDA	Fri, Dec 10, 2010	8.15	8.30	8.06	8.29
1175	NASDAQ	VNDA	Thu, Dec 9, 2010	8.13	8.22	8.09	8.11
1174	NASDAQ	VNDA	Wed, Dec 8, 2010	8.10	8.15	8.03	8.03
1173	NASDAQ	VNDA	Tue, Dec 7, 2010	8.25	8.25	8.00	8.10
1172	NASDAQ	VNDA	Mon, Dec 6, 2010	8.18	8.23	8.10	8.15
1171	NASDAQ	VNDA	Fri, Dec 3, 2010	8.19	8.22	8.10	8.18
1170	NASDAQ	VNDA	Thu, Dec 2, 2010	8.25	8.30	8.18	8.20
1169	NASDAQ	VNDA	Wed, Dec 1, 2010	8.15	8.35	8.14	8.25
1168	NASDAQ	VNDA	Tue, Nov 30, 2010	8.06	8.19	7.99	8.08
1167	NASDAQ	VNDA	Mon, Nov 29, 2010	8.14	8.23	8.00	8.19
1166	NASDAQ	VNDA	Fri, Nov 26, 2010	8.22	8.36	8.19	8.19
1165	NASDAQ	VNDA	Wed, Nov 24, 2010	8.24	8.33	8.19	8.25
1164	NASDAQ	VNDA	Tue, Nov 23, 2010	8.32	8.37	8.11	8.15
1163	NASDAQ	VNDA	Mon, Nov 22, 2010	8.92	8.93	8.42	8.46
1162	NASDAQ	VNDA	Fri, Nov 19, 2010	8.87	9.09	8.77	8.97
1161	NASDAQ	VNDA	Thu, Nov 18, 2010	8.46	8.99	8.46	8.91
1160	NASDAQ	VNDA	Wed, Nov 17, 2010	8.28	8.50	8.18	8.33
1159	NASDAQ	VNDA	Tue, Nov 16, 2010	8.60	8.60	8.18	8.23
1158	NASDAQ	VNDA	Mon, Nov 15, 2010	7.85	8.80	7.85	8.66
1157	NASDAQ	VNDA	Fri, Nov 12, 2010	7.70	7.93	7.70	7.70
1156	NASDAQ	VNDA	Thu, Nov 11, 2010	7.76	7.93	7.76	7.79
1155	NASDAQ	VNDA	Wed, Nov 10, 2010	7.75	7.94	7.68	7.85
1154	NASDAQ	VNDA	Tue, Nov 9, 2010	7.80	7.87	7.66	7.71
1153	NASDAQ	VNDA	Mon, Nov 8, 2010	7.72	7.82	7.62	7.68
1152	NASDAQ	VNDA	Fri, Nov 5, 2010	7.82	7.87	7.60	7.66
1151	NASDAQ	VNDA	Thu, Nov 4, 2010	7.95	8.10	7.76	7.79
1150	NASDAQ	VNDA	Wed, Nov 3, 2010	7.50	8.00	7.50	7.94
1149	NASDAQ	VNDA	Tue, Nov 2, 2010	7.26	7.46	7.15	7.44
1148	NASDAQ	VNDA	Mon, Nov 1, 2010	7.36	7.46	7.12	7.20
1147	NASDAQ	VNDA	Fri, Oct 29, 2010	7.32	7.37	7.15	7.31
1146	NASDAQ	VNDA	Thu, Oct 28, 2010	7.61	7.61	7.30	7.35
1145	NASDAQ	VNDA	Wed, Oct 27, 2010	7.59	7.62	7.48	7.58
1144	NASDAQ	VNDA	Tue, Oct 26, 2010	7.75	7.79	7.59	7.70
1143	NASDAQ	VNDA	Mon, Oct 25, 2010	7.87	7.99	7.40	7.82
1142	NASDAQ	VNDA	Fri, Oct 22, 2010	8.01	8.01	7.77	7.79
1141	NASDAQ	VNDA	Thu, Oct 21, 2010	8.09	8.24	7.83	7.99
1140	NASDAQ	VNDA	Wed, Oct 20, 2010	8.08	8.21	8.01	8.07
1139	NASDAQ	VNDA	Tue, Oct 19, 2010	8.13	8.28	8.01	8.06
1138	NASDAQ	VNDA	Mon, Oct 18, 2010	8.16	8.31	8.08	8.23
1137	NASDAQ	VNDA	Fri, Oct 15, 2010	8.05	8.17	7.98	8.13
1136	NASDAQ	VNDA	Thu, Oct 14, 2010	8.10	8.11	7.86	7.98
1135	NASDAQ	VNDA	Wed, Oct 13, 2010	8.27	8.33	7.93	8.08
1134	NASDAQ	VNDA	Tue, Oct 12, 2010	7.72	8.33	7.51	8.25
1133	NASDAQ	VNDA	Mon, Oct 11, 2010	7.42	7.80	7.42	7.72
1132	NASDAQ	VNDA	Fri, Oct 8, 2010	7.04	7.51	7.04	7.46
1131	NASDAQ	VNDA	Thu, Oct 7, 2010	7.12	7.13	6.96	7.06
1130	NASDAQ	VNDA	Wed, Oct 6, 2010	7.11	7.16	7.00	7.06
1129	NASDAQ	VNDA	Tue, Oct 5, 2010	6.60	7.11	6.59	7.10
1128	NASDAQ	VNDA	Mon, Oct 4, 2010	6.67	6.78	6.43	6.52
1127	NASDAQ	VNDA	Fri, Oct 1, 2010	6.74	6.79	6.61	6.78
1126	NASDAQ	VNDA	Thu, Sep 30, 2010	6.81	6.86	6.64	6.68
1125	NASDAQ	VNDA	Wed, Sep 29, 2010	6.66	6.79	6.65	6.75
1124	NASDAQ	VNDA	Tue, Sep 28, 2010	6.73	6.78	6.56	6.70
1123	NASDAQ	VNDA	Mon, Sep 27, 2010	7.08	7.08	6.70	6.75
1122	NASDAQ	VNDA	Fri, Sep 24, 2010	6.82	7.05	6.59	7.05
1121	NASDAQ	VNDA	Thu, Sep 23, 2010	6.81	6.87	6.65	6.71
1120	NASDAQ	VNDA	Wed, Sep 22, 2010	6.77	6.96	6.76	6.90
1119	NASDAQ	VNDA	Tue, Sep 21, 2010	6.81	6.95	6.76	6.82
1118	NASDAQ	VNDA	Mon, Sep 20, 2010	6.69	6.83	6.59	6.83
1117	NASDAQ	VNDA	Fri, Sep 17, 2010	6.91	6.91	6.56	6.64
1116	NASDAQ	VNDA	Thu, Sep 16, 2010	7.00	7.05	6.64	6.82
1115	NASDAQ	VNDA	Wed, Sep 15, 2010	6.91	7.09	6.88	7.03
1114	NASDAQ	VNDA	Tue, Sep 14, 2010	6.87	7.05	6.82	6.93
1113	NASDAQ	VNDA	Mon, Sep 13, 2010	6.66	6.90	6.62	6.86
1112	NASDAQ	VNDA	Fri, Sep 10, 2010	6.62	6.70	6.46	6.62
1111	NASDAQ	VNDA	Thu, Sep 9, 2010	6.68	6.68	6.49	6.58
1110	NASDAQ	VNDA	Wed, Sep 8, 2010	6.50	6.63	6.42	6.61
1109	NASDAQ	VNDA	Tue, Sep 7, 2010	6.71	6.83	6.40	6.46
1108	NASDAQ	VNDA	Fri, Sep 3, 2010	6.64	6.84	6.58	6.83
1107	NASDAQ	VNDA	Thu, Sep 2, 2010	6.50	6.59	6.43	6.58
1106	NASDAQ	VNDA	Wed, Sep 1, 2010	6.37	6.52	6.29	6.52
1105	NASDAQ	VNDA	Tue, Aug 31, 2010	6.31	6.36	6.25	6.30
1104	NASDAQ	VNDA	Mon, Aug 30, 2010	6.39	6.45	6.25	6.30
1103	NASDAQ	VNDA	Fri, Aug 27, 2010	6.46	6.46	6.27	6.44
1102	NASDAQ	VNDA	Thu, Aug 26, 2010	6.37	6.42	6.28	6.36
1101	NASDAQ	VNDA	Wed, Aug 25, 2010	6.17	6.39	6.04	6.35
1100	NASDAQ	VNDA	Tue, Aug 24, 2010	6.29	6.40	6.20	6.22
1099	NASDAQ	VNDA	Mon, Aug 23, 2010	6.54	6.63	6.40	6.40
1098	NASDAQ	VNDA	Fri, Aug 20, 2010	6.45	6.50	6.28	6.47
1097	NASDAQ	VNDA	Thu, Aug 19, 2010	6.61	6.63	6.45	6.50
1096	NASDAQ	VNDA	Wed, Aug 18, 2010	6.60	6.70	6.52	6.62
1095	NASDAQ	VNDA	Tue, Aug 17, 2010	6.67	6.67	6.49	6.59
1094	NASDAQ	VNDA	Mon, Aug 16, 2010	6.61	6.67	6.54	6.59
1093	NASDAQ	VNDA	Fri, Aug 13, 2010	6.69	6.77	6.57	6.66
1092	NASDAQ	VNDA	Thu, Aug 12, 2010	6.50	6.78	6.50	6.70
1091	NASDAQ	VNDA	Wed, Aug 11, 2010	6.84	6.95	6.60	6.61
1090	NASDAQ	VNDA	Tue, Aug 10, 2010	7.14	7.23	6.97	7.01
1089	NASDAQ	VNDA	Mon, Aug 9, 2010	7.18	7.28	6.97	7.26
1088	NASDAQ	VNDA	Fri, Aug 6, 2010	6.97	7.14	6.80	7.11
1087	NASDAQ	VNDA	Thu, Aug 5, 2010	7.57	7.68	7.07	7.09
1086	NASDAQ	VNDA	Wed, Aug 4, 2010	7.56	7.69	7.49	7.65
1085	NASDAQ	VNDA	Tue, Aug 3, 2010	7.55	7.81	7.49	7.55
1084	NASDAQ	VNDA	Mon, Aug 2, 2010	7.40	7.78	7.28	7.61
1083	NASDAQ	VNDA	Fri, Jul 30, 2010	7.09	7.42	7.09	7.26
1082	NASDAQ	VNDA	Thu, Jul 29, 2010	7.32	7.38	7.11	7.23
1081	NASDAQ	VNDA	Wed, Jul 28, 2010	7.49	7.56	7.22	7.26
1080	NASDAQ	VNDA	Tue, Jul 27, 2010	7.40	7.56	7.31	7.48
1079	NASDAQ	VNDA	Mon, Jul 26, 2010	6.97	7.41	6.90	7.38
1078	NASDAQ	VNDA	Fri, Jul 23, 2010	6.51	6.95	6.47	6.92
1077	NASDAQ	VNDA	Thu, Jul 22, 2010	6.51	6.60	6.43	6.56
1076	NASDAQ	VNDA	Wed, Jul 21, 2010	6.50	6.58	6.38	6.40
1075	NASDAQ	VNDA	Tue, Jul 20, 2010	6.31	6.47	6.24	6.42
1074	NASDAQ	VNDA	Mon, Jul 19, 2010	6.33	6.48	6.31	6.42
1073	NASDAQ	VNDA	Fri, Jul 16, 2010	6.50	6.55	6.31	6.33
1072	NASDAQ	VNDA	Thu, Jul 15, 2010	6.92	7.06	6.55	6.57
1071	NASDAQ	VNDA	Wed, Jul 14, 2010	6.71	6.94	6.71	6.89
1070	NASDAQ	VNDA	Tue, Jul 13, 2010	6.52	6.73	6.50	6.72
1069	NASDAQ	VNDA	Mon, Jul 12, 2010	6.55	6.58	6.43	6.45
1068	NASDAQ	VNDA	Fri, Jul 9, 2010	6.50	6.60	6.50	6.55
1067	NASDAQ	VNDA	Thu, Jul 8, 2010	6.42	6.52	6.26	6.52
1066	NASDAQ	VNDA	Wed, Jul 7, 2010	6.45	6.50	6.28	6.37
1065	NASDAQ	VNDA	Tue, Jul 6, 2010	6.65	6.72	6.38	6.40
1064	NASDAQ	VNDA	Fri, Jul 2, 2010	6.48	6.63	6.45	6.54
1063	NASDAQ	VNDA	Thu, Jul 1, 2010	6.64	6.64	6.29	6.41
1062	NASDAQ	VNDA	Wed, Jun 30, 2010	6.68	6.84	6.59	6.61
1061	NASDAQ	VNDA	Tue, Jun 29, 2010	6.85	6.92	6.65	6.70
1060	NASDAQ	VNDA	Mon, Jun 28, 2010	6.96	7.06	6.91	6.96
1059	NASDAQ	VNDA	Fri, Jun 25, 2010	6.76	7.18	6.67	7.00
1058	NASDAQ	VNDA	Thu, Jun 24, 2010	6.77	6.93	6.65	6.75
1057	NASDAQ	VNDA	Wed, Jun 23, 2010	6.77	6.87	6.73	6.80
1056	NASDAQ	VNDA	Tue, Jun 22, 2010	6.73	6.88	6.67	6.76
1055	NASDAQ	VNDA	Mon, Jun 21, 2010	6.86	6.99	6.65	6.72
1054	NASDAQ	VNDA	Fri, Jun 18, 2010	6.91	7.00	6.68	6.76
1053	NASDAQ	VNDA	Thu, Jun 17, 2010	6.87	7.00	6.81	6.85
1052	NASDAQ	VNDA	Wed, Jun 16, 2010	6.93	7.05	6.81	6.83
1051	NASDAQ	VNDA	Tue, Jun 15, 2010	6.87	7.00	6.81	6.96
1050	NASDAQ	VNDA	Mon, Jun 14, 2010	7.11	7.12	6.84	6.84
1049	NASDAQ	VNDA	Fri, Jun 11, 2010	6.87	7.11	6.86	7.05
1048	NASDAQ	VNDA	Thu, Jun 10, 2010	6.92	7.22	6.84	6.93
1047	NASDAQ	VNDA	Wed, Jun 9, 2010	6.88	7.00	6.61	6.69
1046	NASDAQ	VNDA	Tue, Jun 8, 2010	6.92	7.07	6.75	6.79
1045	NASDAQ	VNDA	Mon, Jun 7, 2010	7.19	7.21	6.82	6.89
1044	NASDAQ	VNDA	Fri, Jun 4, 2010	7.21	7.40	7.17	7.18
1043	NASDAQ	VNDA	Thu, Jun 3, 2010	7.48	7.48	7.23	7.38
1042	NASDAQ	VNDA	Wed, Jun 2, 2010	7.30	7.45	7.20	7.42
1041	NASDAQ	VNDA	Tue, Jun 1, 2010	7.28	7.43	7.19	7.30
1040	NASDAQ	VNDA	Fri, May 28, 2010	7.61	7.64	7.23	7.31
1039	NASDAQ	VNDA	Thu, May 27, 2010	7.52	7.68	7.47	7.65
1038	NASDAQ	VNDA	Wed, May 26, 2010	7.54	7.79	7.36	7.37
1037	NASDAQ	VNDA	Tue, May 25, 2010	7.27	7.51	7.20	7.50
1036	NASDAQ	VNDA	Mon, May 24, 2010	7.73	7.87	7.45	7.47
1035	NASDAQ	VNDA	Fri, May 21, 2010	7.36	7.99	7.20	7.79
1034	NASDAQ	VNDA	Thu, May 20, 2010	7.78	7.78	7.38	7.51
1033	NASDAQ	VNDA	Wed, May 19, 2010	8.05	8.13	7.75	7.99
1032	NASDAQ	VNDA	Tue, May 18, 2010	8.50	8.60	8.11	8.15
1031	NASDAQ	VNDA	Mon, May 17, 2010	8.19	8.46	7.96	8.43
1030	NASDAQ	VNDA	Fri, May 14, 2010	8.55	8.72	8.11	8.25
1029	NASDAQ	VNDA	Thu, May 13, 2010	8.95	9.07	8.55	8.59
1028	NASDAQ	VNDA	Wed, May 12, 2010	8.57	9.04	8.44	8.96
1027	NASDAQ	VNDA	Tue, May 11, 2010	8.32	8.75	8.26	8.55
1026	NASDAQ	VNDA	Mon, May 10, 2010	8.27	8.47	8.01	8.39
1025	NASDAQ	VNDA	Fri, May 7, 2010	8.05	8.40	7.89	7.95
1024	NASDAQ	VNDA	Thu, May 6, 2010	8.22	8.77	7.62	8.11
1023	NASDAQ	VNDA	Wed, May 5, 2010	8.35	8.36	7.05	8.23
1022	NASDAQ	VNDA	Tue, May 4, 2010	8.94	9.07	8.35	8.52
1021	NASDAQ	VNDA	Mon, May 3, 2010	8.42	9.02	8.35	8.82
1020	NASDAQ	VNDA	Fri, Apr 30, 2010	8.74	8.96	7.97	8.40
1019	NASDAQ	VNDA	Thu, Apr 29, 2010	9.00	9.09	8.66	8.76
1018	NASDAQ	VNDA	Wed, Apr 28, 2010	9.76	9.85	9.38	9.61
1017	NASDAQ	VNDA	Tue, Apr 27, 2010	10.04	10.20	9.60	9.69
1016	NASDAQ	VNDA	Mon, Apr 26, 2010	10.46	10.46	10.03	10.04
1015	NASDAQ	VNDA	Fri, Apr 23, 2010	10.88	10.89	10.41	10.43
1014	NASDAQ	VNDA	Thu, Apr 22, 2010	10.78	10.90	10.52	10.83
1013	NASDAQ	VNDA	Wed, Apr 21, 2010	10.86	11.01	10.77	10.89
1012	NASDAQ	VNDA	Tue, Apr 20, 2010	10.83	11.06	10.60	10.88
1011	NASDAQ	VNDA	Mon, Apr 19, 2010	10.66	10.86	10.61	10.83
1010	NASDAQ	VNDA	Fri, Apr 16, 2010	11.04	11.20	10.50	10.68
1009	NASDAQ	VNDA	Thu, Apr 15, 2010	11.25	11.40	10.95	11.08
1008	NASDAQ	VNDA	Wed, Apr 14, 2010	11.10	11.22	10.95	11.22
1007	NASDAQ	VNDA	Tue, Apr 13, 2010	10.92	11.19	10.91	11.07
1006	NASDAQ	VNDA	Mon, Apr 12, 2010	11.34	11.47	10.89	10.96
1005	NASDAQ	VNDA	Fri, Apr 9, 2010	11.38	11.55	11.28	11.31
1004	NASDAQ	VNDA	Thu, Apr 8, 2010	11.19	11.45	11.18	11.43
1003	NASDAQ	VNDA	Wed, Apr 7, 2010	11.30	11.49	11.15	11.23
1002	NASDAQ	VNDA	Tue, Apr 6, 2010	11.64	11.76	11.33	11.35
1001	NASDAQ	VNDA	Mon, Apr 5, 2010	11.70	11.80	11.48	11.75
1000	NASDAQ	VNDA	Thu, Apr 1, 2010	11.59	11.77	11.34	11.55
999	NASDAQ	VNDA	Wed, Mar 31, 2010	11.66	11.96	11.47	11.54
998	NASDAQ	VNDA	Tue, Mar 30, 2010	11.79	11.87	11.65	11.75
997	NASDAQ	VNDA	Mon, Mar 29, 2010	12.00	12.03	11.64	11.78
996	NASDAQ	VNDA	Fri, Mar 26, 2010	11.84	12.10	11.70	11.96
995	NASDAQ	VNDA	Thu, Mar 25, 2010	12.18	12.29	11.75	11.76
994	NASDAQ	VNDA	Wed, Mar 24, 2010	12.25	12.34	12.00	12.10
993	NASDAQ	VNDA	Tue, Mar 23, 2010	12.00	12.34	11.91	12.30
992	NASDAQ	VNDA	Mon, Mar 22, 2010	11.63	12.07	11.55	11.95
991	NASDAQ	VNDA	Fri, Mar 19, 2010	11.87	11.98	11.61	11.76
990	NASDAQ	VNDA	Thu, Mar 18, 2010	11.89	12.09	11.71	11.82
989	NASDAQ	VNDA	Wed, Mar 17, 2010	12.24	12.35	11.91	11.93
988	NASDAQ	VNDA	Tue, Mar 16, 2010	12.40	12.62	12.11	12.14
987	NASDAQ	VNDA	Mon, Mar 15, 2010	12.00	12.50	11.75	12.38
986	NASDAQ	VNDA	Fri, Mar 12, 2010	12.19	12.29	11.69	11.99
985	NASDAQ	VNDA	Thu, Mar 11, 2010	11.54	12.27	11.29	12.19
984	NASDAQ	VNDA	Wed, Mar 10, 2010	10.70	11.57	10.65	11.52
983	NASDAQ	VNDA	Tue, Mar 9, 2010	10.46	10.60	10.34	10.35
982	NASDAQ	VNDA	Mon, Mar 8, 2010	10.66	10.93	10.49	10.50
981	NASDAQ	VNDA	Fri, Mar 5, 2010	10.61	10.78	10.61	10.65
980	NASDAQ	VNDA	Thu, Mar 4, 2010	10.85	11.04	10.51	10.57
979	NASDAQ	VNDA	Wed, Mar 3, 2010	10.89	11.21	10.75	10.85
978	NASDAQ	VNDA	Tue, Mar 2, 2010	11.15	11.33	10.88	10.90
977	NASDAQ	VNDA	Mon, Mar 1, 2010	10.31	11.24	10.28	11.09
976	NASDAQ	VNDA	Fri, Feb 26, 2010	10.31	10.38	10.18	10.27
975	NASDAQ	VNDA	Thu, Feb 25, 2010	10.27	10.37	10.18	10.29
974	NASDAQ	VNDA	Wed, Feb 24, 2010	10.26	10.39	10.18	10.37
973	NASDAQ	VNDA	Tue, Feb 23, 2010	10.64	10.79	10.23	10.30
972	NASDAQ	VNDA	Mon, Feb 22, 2010	10.66	10.94	10.62	10.67
971	NASDAQ	VNDA	Fri, Feb 19, 2010	10.88	10.91	10.42	10.62
970	NASDAQ	VNDA	Thu, Feb 18, 2010	10.86	11.00	10.69	10.87
969	NASDAQ	VNDA	Wed, Feb 17, 2010	10.52	10.94	10.30	10.90
968	NASDAQ	VNDA	Tue, Feb 16, 2010	10.66	10.72	10.29	10.52
967	NASDAQ	VNDA	Fri, Feb 12, 2010	10.59	10.72	10.56	10.63
966	NASDAQ	VNDA	Thu, Feb 11, 2010	10.59	10.90	10.54	10.64
965	NASDAQ	VNDA	Wed, Feb 10, 2010	10.56	10.64	10.34	10.63
964	NASDAQ	VNDA	Tue, Feb 9, 2010	10.32	10.66	10.24	10.60
963	NASDAQ	VNDA	Mon, Feb 8, 2010	10.30	10.50	10.20	10.20
962	NASDAQ	VNDA	Fri, Feb 5, 2010	10.33	10.49	10.05	10.33
961	NASDAQ	VNDA	Thu, Feb 4, 2010	10.74	10.74	10.27	10.27
960	NASDAQ	VNDA	Wed, Feb 3, 2010	10.80	11.18	10.70	10.74
959	NASDAQ	VNDA	Tue, Feb 2, 2010	10.40	10.99	10.30	10.82
958	NASDAQ	VNDA	Mon, Feb 1, 2010	10.10	10.42	10.04	10.31
957	NASDAQ	VNDA	Fri, Jan 29, 2010	10.21	10.21	9.97	10.01
956	NASDAQ	VNDA	Thu, Jan 28, 2010	10.25	10.27	10.05	10.20
955	NASDAQ	VNDA	Wed, Jan 27, 2010	10.15	10.27	10.05	10.22
954	NASDAQ	VNDA	Tue, Jan 26, 2010	10.17	10.27	10.10	10.21
953	NASDAQ	VNDA	Mon, Jan 25, 2010	10.28	10.37	10.15	10.18
952	NASDAQ	VNDA	Fri, Jan 22, 2010	10.31	10.47	10.12	10.26
951	NASDAQ	VNDA	Thu, Jan 21, 2010	10.64	10.86	10.21	10.26
950	NASDAQ	VNDA	Wed, Jan 20, 2010	10.63	10.93	10.50	10.67
949	NASDAQ	VNDA	Tue, Jan 19, 2010	10.54	10.71	10.31	10.66
948	NASDAQ	VNDA	Fri, Jan 15, 2010	10.70	10.78	10.34	10.44
947	NASDAQ	VNDA	Thu, Jan 14, 2010	10.63	11.03	10.49	10.65
946	NASDAQ	VNDA	Wed, Jan 13, 2010	10.69	10.77	10.42	10.61
945	NASDAQ	VNDA	Tue, Jan 12, 2010	10.83	11.33	10.49	10.52
944	NASDAQ	VNDA	Mon, Jan 11, 2010	10.89	11.20	10.83	10.85
943	NASDAQ	VNDA	Fri, Jan 8, 2010	10.97	11.04	10.87	10.89
942	NASDAQ	VNDA	Thu, Jan 7, 2010	10.96	11.10	10.86	10.94
941	NASDAQ	VNDA	Wed, Jan 6, 2010	11.31	11.35	10.95	10.99
940	NASDAQ	VNDA	Tue, Jan 5, 2010	11.70	11.70	11.21	11.28
939	NASDAQ	VNDA	Mon, Jan 4, 2010	11.34	11.72	11.24	11.67
938	NASDAQ	VNDA	Thu, Dec 31, 2009	11.51	11.55	11.22	11.25
937	NASDAQ	VNDA	Wed, Dec 30, 2009	11.82	11.82	11.43	11.55
936	NASDAQ	VNDA	Tue, Dec 29, 2009	11.85	11.93	11.75	11.83
935	NASDAQ	VNDA	Mon, Dec 28, 2009	11.58	11.97	11.58	11.84
934	NASDAQ	VNDA	Thu, Dec 24, 2009	11.41	11.80	11.31	11.48
933	NASDAQ	VNDA	Wed, Dec 23, 2009	11.32	11.48	11.14	11.44
932	NASDAQ	VNDA	Tue, Dec 22, 2009	11.23	11.40	11.11	11.36
931	NASDAQ	VNDA	Mon, Dec 21, 2009	10.53	11.25	10.50	11.22
930	NASDAQ	VNDA	Fri, Dec 18, 2009	10.69	10.77	10.45	10.49
929	NASDAQ	VNDA	Thu, Dec 17, 2009	10.85	10.86	10.50	10.65
928	NASDAQ	VNDA	Wed, Dec 16, 2009	11.03	11.10	10.86	10.90
927	NASDAQ	VNDA	Tue, Dec 15, 2009	11.03	11.16	10.98	10.98
926	NASDAQ	VNDA	Mon, Dec 14, 2009	11.48	11.48	10.97	11.05
925	NASDAQ	VNDA	Fri, Dec 11, 2009	11.48	11.50	11.29	11.42
924	NASDAQ	VNDA	Thu, Dec 10, 2009	11.30	11.80	11.30	11.35
923	NASDAQ	VNDA	Wed, Dec 9, 2009	11.60	11.89	11.10	11.33
922	NASDAQ	VNDA	Tue, Dec 8, 2009	11.50	11.56	10.97	11.07
921	NASDAQ	VNDA	Mon, Dec 7, 2009	11.78	11.89	11.50	11.51
920	NASDAQ	VNDA	Fri, Dec 4, 2009	11.88	11.98	11.55	11.74
919	NASDAQ	VNDA	Thu, Dec 3, 2009	11.54	11.88	11.46	11.68
918	NASDAQ	VNDA	Wed, Dec 2, 2009	10.93	11.56	10.93	11.50
917	NASDAQ	VNDA	Tue, Dec 1, 2009	10.74	11.28	10.57	10.95
916	NASDAQ	VNDA	Mon, Nov 30, 2009	10.52	10.65	10.36	10.56
915	NASDAQ	VNDA	Fri, Nov 27, 2009	10.24	10.61	10.15	10.56
914	NASDAQ	VNDA	Wed, Nov 25, 2009	10.47	10.75	10.33	10.59
913	NASDAQ	VNDA	Tue, Nov 24, 2009	10.39	10.50	10.33	10.49
912	NASDAQ	VNDA	Mon, Nov 23, 2009	10.37	10.53	10.28	10.42
911	NASDAQ	VNDA	Fri, Nov 20, 2009	10.34	10.49	10.12	10.28
910	NASDAQ	VNDA	Thu, Nov 19, 2009	10.51	10.51	10.15	10.41
909	NASDAQ	VNDA	Wed, Nov 18, 2009	10.68	10.68	10.44	10.57
908	NASDAQ	VNDA	Tue, Nov 17, 2009	10.73	10.83	10.57	10.74
907	NASDAQ	VNDA	Mon, Nov 16, 2009	10.54	10.78	10.42	10.72
906	NASDAQ	VNDA	Fri, Nov 13, 2009	10.12	10.50	10.05	10.49
905	NASDAQ	VNDA	Thu, Nov 12, 2009	10.36	10.51	10.10	10.11
904	NASDAQ	VNDA	Wed, Nov 11, 2009	10.30	10.42	10.13	10.42
903	NASDAQ	VNDA	Tue, Nov 10, 2009	10.44	10.59	10.04	10.25
902	NASDAQ	VNDA	Mon, Nov 9, 2009	10.49	10.74	10.36	10.44
901	NASDAQ	VNDA	Fri, Nov 6, 2009	10.23	10.45	10.15	10.44
900	NASDAQ	VNDA	Thu, Nov 5, 2009	9.88	10.41	9.79	10.27
899	NASDAQ	VNDA	Wed, Nov 4, 2009	10.09	10.11	9.78	9.88
898	NASDAQ	VNDA	Tue, Nov 3, 2009	9.95	10.12	9.70	10.03
897	NASDAQ	VNDA	Mon, Nov 2, 2009	10.28	10.50	9.65	10.00
896	NASDAQ	VNDA	Fri, Oct 30, 2009	9.90	10.28	9.67	10.20
895	NASDAQ	VNDA	Thu, Oct 29, 2009	9.63	10.08	9.61	9.98
894	NASDAQ	VNDA	Wed, Oct 28, 2009	9.98	9.98	9.45	9.59
893	NASDAQ	VNDA	Tue, Oct 27, 2009	10.18	10.20	9.95	9.98
892	NASDAQ	VNDA	Mon, Oct 26, 2009	10.43	10.64	10.05	10.20
891	NASDAQ	VNDA	Fri, Oct 23, 2009	10.87	10.90	10.44	10.48
890	NASDAQ	VNDA	Thu, Oct 22, 2009	10.66	10.85	10.61	10.83
889	NASDAQ	VNDA	Wed, Oct 21, 2009	10.80	11.03	10.65	10.73
888	NASDAQ	VNDA	Tue, Oct 20, 2009	11.08	11.12	10.80	10.83
887	NASDAQ	VNDA	Mon, Oct 19, 2009	11.79	11.85	11.10	11.14
886	NASDAQ	VNDA	Fri, Oct 16, 2009	11.82	12.07	11.56	11.88
885	NASDAQ	VNDA	Thu, Oct 15, 2009	11.50	12.17	11.25	11.88
884	NASDAQ	VNDA	Wed, Oct 14, 2009	11.10	11.72	10.62	11.51
883	NASDAQ	VNDA	Tue, Oct 13, 2009	13.08	13.21	10.94	11.04
882	NASDAQ	VNDA	Mon, Oct 12, 2009	11.02	11.48	10.99	11.45
881	NASDAQ	VNDA	Fri, Oct 9, 2009	10.89	11.10	10.84	11.04
880	NASDAQ	VNDA	Thu, Oct 8, 2009	11.30	11.48	10.89	10.91
879	NASDAQ	VNDA	Wed, Oct 7, 2009	11.39	11.39	11.11	11.25
878	NASDAQ	VNDA	Tue, Oct 6, 2009	11.10	11.39	10.92	11.35
877	NASDAQ	VNDA	Mon, Oct 5, 2009	10.64	11.03	10.62	10.91
876	NASDAQ	VNDA	Fri, Oct 2, 2009	10.63	10.82	10.38	10.66
875	NASDAQ	VNDA	Thu, Oct 1, 2009	11.59	11.79	10.85	10.85
874	NASDAQ	VNDA	Wed, Sep 30, 2009	11.89	12.04	11.31	11.64
873	NASDAQ	VNDA	Tue, Sep 29, 2009	12.13	12.20	11.77	11.85
872	NASDAQ	VNDA	Mon, Sep 28, 2009	11.72	12.14	11.53	12.07
871	NASDAQ	VNDA	Fri, Sep 25, 2009	11.91	12.26	11.55	11.66
870	NASDAQ	VNDA	Thu, Sep 24, 2009	12.37	12.57	11.79	11.88
869	NASDAQ	VNDA	Wed, Sep 23, 2009	12.21	12.55	12.01	12.50
868	NASDAQ	VNDA	Tue, Sep 22, 2009	12.52	12.69	12.12	12.17
867	NASDAQ	VNDA	Mon, Sep 21, 2009	12.53	12.58	12.15	12.30
866	NASDAQ	VNDA	Fri, Sep 18, 2009	13.20	13.36	12.55	12.59
865	NASDAQ	VNDA	Thu, Sep 17, 2009	13.64	13.83	13.17	13.18
864	NASDAQ	VNDA	Wed, Sep 16, 2009	13.85	14.33	13.50	13.68
863	NASDAQ	VNDA	Tue, Sep 15, 2009	14.32	14.37	13.75	13.82
862	NASDAQ	VNDA	Mon, Sep 14, 2009	14.00	14.34	13.75	14.30
861	NASDAQ	VNDA	Fri, Sep 11, 2009	15.17	15.20	13.54	14.26
860	NASDAQ	VNDA	Thu, Sep 10, 2009	13.22	15.46	13.03	15.21
859	NASDAQ	VNDA	Wed, Sep 9, 2009	12.60	13.27	12.31	13.23
858	NASDAQ	VNDA	Tue, Sep 8, 2009	13.21	13.24	12.44	12.52
857	NASDAQ	VNDA	Fri, Sep 4, 2009	12.93	13.28	12.85	13.15
856	NASDAQ	VNDA	Thu, Sep 3, 2009	12.80	13.23	12.80	12.99
855	NASDAQ	VNDA	Wed, Sep 2, 2009	13.02	13.29	12.80	12.83
854	NASDAQ	VNDA	Tue, Sep 1, 2009	13.60	13.99	12.87	13.12
853	NASDAQ	VNDA	Mon, Aug 31, 2009	13.98	14.10	13.39	13.66
852	NASDAQ	VNDA	Fri, Aug 28, 2009	14.64	14.86	13.96	14.04
851	NASDAQ	VNDA	Thu, Aug 27, 2009	15.35	15.35	14.71	14.78
850	NASDAQ	VNDA	Wed, Aug 26, 2009	14.08	15.65	14.08	15.25
849	NASDAQ	VNDA	Tue, Aug 25, 2009	13.45	14.60	13.34	14.20
848	NASDAQ	VNDA	Mon, Aug 24, 2009	13.44	13.82	13.27	13.47
847	NASDAQ	VNDA	Fri, Aug 21, 2009	13.53	13.86	13.31	13.44
846	NASDAQ	VNDA	Thu, Aug 20, 2009	13.46	13.78	13.00	13.34
845	NASDAQ	VNDA	Wed, Aug 19, 2009	13.44	13.54	13.13	13.51
844	NASDAQ	VNDA	Tue, Aug 18, 2009	13.24	13.81	12.54	13.52
843	NASDAQ	VNDA	Mon, Aug 17, 2009	13.43	13.43	12.42	13.22
842	NASDAQ	VNDA	Fri, Aug 14, 2009	13.69	13.70	13.36	13.62
841	NASDAQ	VNDA	Thu, Aug 13, 2009	14.03	14.20	13.43	13.74
840	NASDAQ	VNDA	Wed, Aug 12, 2009	13.30	14.30	13.27	14.02
839	NASDAQ	VNDA	Tue, Aug 11, 2009	13.97	14.45	13.20	13.26
838	NASDAQ	VNDA	Mon, Aug 10, 2009	15.50	15.52	13.11	13.93
837	NASDAQ	VNDA	Fri, Aug 7, 2009	15.66	16.05	15.34	15.52
836	NASDAQ	VNDA	Thu, Aug 6, 2009	16.20	16.26	15.50	15.72
835	NASDAQ	VNDA	Wed, Aug 5, 2009	15.49	16.65	15.43	16.05
834	NASDAQ	VNDA	Tue, Aug 4, 2009	15.20	15.59	15.14	15.53
833	NASDAQ	VNDA	Mon, Aug 3, 2009	15.30	15.74	15.03	15.27
832	NASDAQ	VNDA	Fri, Jul 31, 2009	15.25	15.53	15.03	15.20
831	NASDAQ	VNDA	Thu, Jul 30, 2009	14.95	15.90	14.95	15.18
830	NASDAQ	VNDA	Wed, Jul 29, 2009	14.75	15.00	14.63	14.84
829	NASDAQ	VNDA	Tue, Jul 28, 2009	15.29	15.35	14.30	14.80
828	NASDAQ	VNDA	Mon, Jul 27, 2009	15.28	15.93	15.22	15.31
827	NASDAQ	VNDA	Fri, Jul 24, 2009	14.98	15.55	14.62	15.16
826	NASDAQ	VNDA	Thu, Jul 23, 2009	14.13	15.70	14.13	14.80
825	NASDAQ	VNDA	Wed, Jul 22, 2009	13.29	15.00	13.26	14.00
824	NASDAQ	VNDA	Tue, Jul 21, 2009	13.00	13.45	12.67	13.35
823	NASDAQ	VNDA	Mon, Jul 20, 2009	13.04	13.05	12.33	12.95
822	NASDAQ	VNDA	Fri, Jul 17, 2009	12.84	13.32	12.71	12.93
821	NASDAQ	VNDA	Thu, Jul 16, 2009	11.46	12.96	11.45	12.80
820	NASDAQ	VNDA	Wed, Jul 15, 2009	11.38	11.71	11.12	11.70
819	NASDAQ	VNDA	Tue, Jul 14, 2009	11.31	11.95	11.26	11.40
818	NASDAQ	VNDA	Mon, Jul 13, 2009	10.76	11.50	10.76	11.21
817	NASDAQ	VNDA	Fri, Jul 10, 2009	10.83	10.85	10.46	10.72
816	NASDAQ	VNDA	Thu, Jul 9, 2009	10.75	11.05	10.67	10.86
815	NASDAQ	VNDA	Wed, Jul 8, 2009	11.05	11.05	10.62	10.68
814	NASDAQ	VNDA	Tue, Jul 7, 2009	11.36	11.37	11.01	11.03
813	NASDAQ	VNDA	Mon, Jul 6, 2009	11.71	11.79	11.29	11.37
812	NASDAQ	VNDA	Thu, Jul 2, 2009	12.02	12.13	11.53	11.88
811	NASDAQ	VNDA	Wed, Jul 1, 2009	11.80	12.24	11.67	12.02
810	NASDAQ	VNDA	Tue, Jun 30, 2009	12.10	12.38	11.68	11.77
809	NASDAQ	VNDA	Mon, Jun 29, 2009	12.20	12.50	12.00	12.19
808	NASDAQ	VNDA	Fri, Jun 26, 2009	11.84	12.70	11.59	12.49
807	NASDAQ	VNDA	Thu, Jun 25, 2009	11.65	12.05	11.21	12.00
806	NASDAQ	VNDA	Wed, Jun 24, 2009	10.88	11.76	10.88	11.60
805	NASDAQ	VNDA	Tue, Jun 23, 2009	10.80	11.09	10.43	10.87
804	NASDAQ	VNDA	Mon, Jun 22, 2009	11.72	11.72	10.81	10.82
803	NASDAQ	VNDA	Fri, Jun 19, 2009	11.27	12.09	11.18	11.72
802	NASDAQ	VNDA	Thu, Jun 18, 2009	11.12	11.39	10.94	11.13
801	NASDAQ	VNDA	Wed, Jun 17, 2009	11.13	11.42	10.83	11.18
800	NASDAQ	VNDA	Tue, Jun 16, 2009	11.06	11.65	10.90	11.12
799	NASDAQ	VNDA	Mon, Jun 15, 2009	11.63	11.80	10.69	11.14
798	NASDAQ	VNDA	Fri, Jun 12, 2009	12.36	12.41	11.53	11.62
797	NASDAQ	VNDA	Thu, Jun 11, 2009	12.15	12.45	11.83	12.36
796	NASDAQ	VNDA	Wed, Jun 10, 2009	12.80	12.84	12.12	12.32
795	NASDAQ	VNDA	Tue, Jun 9, 2009	13.01	13.30	12.68	12.76
794	NASDAQ	VNDA	Mon, Jun 8, 2009	12.72	13.79	12.43	13.06
793	NASDAQ	VNDA	Fri, Jun 5, 2009	12.75	13.06	12.06	12.90
792	NASDAQ	VNDA	Thu, Jun 4, 2009	12.88	13.50	11.93	12.69
791	NASDAQ	VNDA	Wed, Jun 3, 2009	13.25	13.38	12.40	12.70
790	NASDAQ	VNDA	Tue, Jun 2, 2009	14.40	14.43	13.16	13.24
789	NASDAQ	VNDA	Mon, Jun 1, 2009	14.55	14.60	13.82	14.10
788	NASDAQ	VNDA	Fri, May 29, 2009	14.61	14.73	14.12	14.64
787	NASDAQ	VNDA	Thu, May 28, 2009	14.06	14.79	14.00	14.46
786	NASDAQ	VNDA	Wed, May 27, 2009	13.37	14.26	13.00	13.85
785	NASDAQ	VNDA	Tue, May 26, 2009	12.44	13.84	12.41	13.19
784	NASDAQ	VNDA	Fri, May 22, 2009	12.00	13.08	11.56	12.55
783	NASDAQ	VNDA	Thu, May 21, 2009	11.44	12.19	11.16	11.58
782	NASDAQ	VNDA	Wed, May 20, 2009	11.29	11.78	10.85	11.60
781	NASDAQ	VNDA	Tue, May 19, 2009	12.25	12.72	11.16	11.40
780	NASDAQ	VNDA	Mon, May 18, 2009	11.19	12.50	10.50	12.34
779	NASDAQ	VNDA	Fri, May 15, 2009	10.91	11.35	9.90	11.19
778	NASDAQ	VNDA	Thu, May 14, 2009	12.75	12.90	10.89	11.43
777	NASDAQ	VNDA	Wed, May 13, 2009	11.66	12.96	11.40	12.96
776	NASDAQ	VNDA	Tue, May 12, 2009	10.55	11.46	9.79	11.27
775	NASDAQ	VNDA	Mon, May 11, 2009	8.35	10.92	8.26	10.20
774	NASDAQ	VNDA	Fri, May 8, 2009	7.90	9.10	7.35	8.45
773	NASDAQ	VNDA	Thu, May 7, 2009	9.96	10.00	7.39	7.84
772	NASDAQ	VNDA	Wed, May 6, 2009	1.09	1.10	1.04	1.08
771	NASDAQ	VNDA	Tue, May 5, 2009	1.10	1.10	1.00	1.09
770	NASDAQ	VNDA	Mon, May 4, 2009	1.06	1.14	1.01	1.08
769	NASDAQ	VNDA	Fri, May 1, 2009	1.01	1.09	1.01	1.07
768	NASDAQ	VNDA	Thu, Apr 30, 2009	1.09	1.12	1.01	1.01
767	NASDAQ	VNDA	Wed, Apr 29, 2009	1.00	1.05	0.99	1.01
766	NASDAQ	VNDA	Tue, Apr 28, 2009	1.17	1.19	0.98	0.98
765	NASDAQ	VNDA	Mon, Apr 27, 2009	0.96	1.17	0.96	1.17
764	NASDAQ	VNDA	Fri, Apr 24, 2009	1.04	1.11	0.94	0.94
763	NASDAQ	VNDA	Thu, Apr 23, 2009	1.10	1.12	0.96	1.06
762	NASDAQ	VNDA	Wed, Apr 22, 2009	1.06	1.18	1.05	1.05
761	NASDAQ	VNDA	Tue, Apr 21, 2009	1.13	1.19	1.08	1.10
760	NASDAQ	VNDA	Mon, Apr 20, 2009	1.03	1.18	1.01	1.07
759	NASDAQ	VNDA	Fri, Apr 17, 2009	1.05	1.05	0.99	1.05
758	NASDAQ	VNDA	Thu, Apr 16, 2009	1.05	1.05	1.00	1.01
757	NASDAQ	VNDA	Wed, Apr 15, 2009	0.91	1.05	0.90	1.05
756	NASDAQ	VNDA	Tue, Apr 14, 2009	0.94	0.95	0.91	0.91
755	NASDAQ	VNDA	Mon, Apr 13, 2009	0.90	0.94	0.90	0.93
754	NASDAQ	VNDA	Thu, Apr 9, 2009	0.91	0.97	0.85	0.93
753	NASDAQ	VNDA	Wed, Apr 8, 2009	0.88	0.94	0.88	0.94
752	NASDAQ	VNDA	Tue, Apr 7, 2009	0.90	0.93	0.82	0.91
751	NASDAQ	VNDA	Mon, Apr 6, 2009	0.85	0.92	0.85	0.90
750	NASDAQ	VNDA	Fri, Apr 3, 2009	0.92	0.95	0.88	0.91
749	NASDAQ	VNDA	Thu, Apr 2, 2009	0.97	0.99	0.91	0.92
748	NASDAQ	VNDA	Wed, Apr 1, 2009	0.90	0.95	0.88	0.94
747	NASDAQ	VNDA	Tue, Mar 31, 2009	0.94	0.99	0.88	0.90
746	NASDAQ	VNDA	Mon, Mar 30, 2009	0.83	0.94	0.80	0.94
745	NASDAQ	VNDA	Fri, Mar 27, 2009	0.80	0.83	0.80	0.81
744	NASDAQ	VNDA	Thu, Mar 26, 2009	0.80	0.83	0.80	0.81
743	NASDAQ	VNDA	Wed, Mar 25, 2009	0.79	0.83	0.79	0.80
742	NASDAQ	VNDA	Tue, Mar 24, 2009	0.79	0.80	0.79	0.80
741	NASDAQ	VNDA	Mon, Mar 23, 2009	0.79	0.80	0.78	0.80
740	NASDAQ	VNDA	Fri, Mar 20, 2009	0.83	0.83	0.78	0.80
739	NASDAQ	VNDA	Thu, Mar 19, 2009	0.80	0.83	0.77	0.81
738	NASDAQ	VNDA	Wed, Mar 18, 2009	0.85	0.85	0.81	0.81
737	NASDAQ	VNDA	Tue, Mar 17, 2009	0.76	0.85	0.76	0.82
736	NASDAQ	VNDA	Mon, Mar 16, 2009	0.80	0.80	0.75	0.75
735	NASDAQ	VNDA	Fri, Mar 13, 2009	0.77	0.80	0.77	0.78
734	NASDAQ	VNDA	Thu, Mar 12, 2009	0.80	0.80	0.77	0.79
733	NASDAQ	VNDA	Wed, Mar 11, 2009	0.79	0.80	0.77	0.78
732	NASDAQ	VNDA	Tue, Mar 10, 2009	0.80	0.81	0.77	0.77
731	NASDAQ	VNDA	Mon, Mar 9, 2009	0.80	0.80	0.78	0.79
730	NASDAQ	VNDA	Fri, Mar 6, 2009	0.77	0.81	0.76	0.80
729	NASDAQ	VNDA	Thu, Mar 5, 2009	0.83	0.83	0.76	0.78
728	NASDAQ	VNDA	Wed, Mar 4, 2009	0.83	0.83	0.80	0.82
727	NASDAQ	VNDA	Tue, Mar 3, 2009	0.75	0.82	0.75	0.82
726	NASDAQ	VNDA	Mon, Mar 2, 2009	0.75	0.92	0.75	0.80
725	NASDAQ	VNDA	Fri, Feb 27, 2009	0.77	0.81	0.76	0.80
724	NASDAQ	VNDA	Thu, Feb 26, 2009	0.76	0.82	0.76	0.82
723	NASDAQ	VNDA	Wed, Feb 25, 2009	0.75	0.81	0.72	0.76
722	NASDAQ	VNDA	Tue, Feb 24, 2009	0.76	0.81	0.74	0.76
721	NASDAQ	VNDA	Mon, Feb 23, 2009	0.75	0.80	0.73	0.75
720	NASDAQ	VNDA	Fri, Feb 20, 2009	0.73	0.95	0.70	0.75
719	NASDAQ	VNDA	Thu, Feb 19, 2009	0.80	0.82	0.73	0.80
718	NASDAQ	VNDA	Wed, Feb 18, 2009	0.68	0.90	0.68	0.82
717	NASDAQ	VNDA	Tue, Feb 17, 2009	0.71	0.74	0.71	0.72
716	NASDAQ	VNDA	Fri, Feb 13, 2009	0.77	0.77	0.60	0.72
715	NASDAQ	VNDA	Thu, Feb 12, 2009	0.71	0.76	0.71	0.71
714	NASDAQ	VNDA	Wed, Feb 11, 2009	0.80	0.80	0.72	0.72
713	NASDAQ	VNDA	Tue, Feb 10, 2009	0.71	0.77	0.71	0.72
712	NASDAQ	VNDA	Mon, Feb 9, 2009	0.80	0.80	0.70	0.75
711	NASDAQ	VNDA	Fri, Feb 6, 2009	0.75	0.78	0.71	0.77
710	NASDAQ	VNDA	Thu, Feb 5, 2009	0.76	0.76	0.71	0.72
709	NASDAQ	VNDA	Wed, Feb 4, 2009	0.76	0.77	0.70	0.70
708	NASDAQ	VNDA	Tue, Feb 3, 2009	0.73	0.76	0.70	0.75
707	NASDAQ	VNDA	Mon, Feb 2, 2009	0.73	0.77	0.71	0.76
706	NASDAQ	VNDA	Fri, Jan 30, 2009	0.72	0.78	0.72	0.72
705	NASDAQ	VNDA	Thu, Jan 29, 2009	0.72	0.77	0.72	0.73
704	NASDAQ	VNDA	Wed, Jan 28, 2009	0.76	0.78	0.68	0.77
703	NASDAQ	VNDA	Tue, Jan 27, 2009	0.76	0.76	0.70	0.72
702	NASDAQ	VNDA	Mon, Jan 26, 2009	0.81	0.81	0.75	0.79
701	NASDAQ	VNDA	Fri, Jan 23, 2009	0.79	0.81	0.73	0.76
700	NASDAQ	VNDA	Thu, Jan 22, 2009	0.81	0.81	0.71	0.75
699	NASDAQ	VNDA	Wed, Jan 21, 2009	0.76	0.81	0.70	0.79
698	NASDAQ	VNDA	Tue, Jan 20, 2009	0.80	0.80	0.74	0.74
697	NASDAQ	VNDA	Fri, Jan 16, 2009	0.78	0.81	0.78	0.79
696	NASDAQ	VNDA	Thu, Jan 15, 2009	0.70	0.78	0.70	0.78
695	NASDAQ	VNDA	Wed, Jan 14, 2009	0.70	0.77	0.70	0.70
694	NASDAQ	VNDA	Tue, Jan 13, 2009	0.80	0.82	0.70	0.70
693	NASDAQ	VNDA	Mon, Jan 12, 2009	0.79	0.82	0.76	0.80
692	NASDAQ	VNDA	Fri, Jan 9, 2009	0.72	0.79	0.72	0.77
691	NASDAQ	VNDA	Thu, Jan 8, 2009	0.77	0.78	0.71	0.76
690	NASDAQ	VNDA	Wed, Jan 7, 2009	0.68	0.78	0.61	0.76
689	NASDAQ	VNDA	Tue, Jan 6, 2009	0.68	0.69	0.62	0.68
688	NASDAQ	VNDA	Mon, Jan 5, 2009	0.52	0.66	0.51	0.65
687	NASDAQ	VNDA	Fri, Jan 2, 2009	0.47	0.57	0.47	0.55
686	NASDAQ	VNDA	Wed, Dec 31, 2008	0.50	0.52	0.50	0.50
685	NASDAQ	VNDA	Tue, Dec 30, 2008	0.52	0.53	0.50	0.51
684	NASDAQ	VNDA	Mon, Dec 29, 2008	0.55	0.55	0.51	0.52
683	NASDAQ	VNDA	Fri, Dec 26, 2008	0.51	0.56	0.50	0.53
682	NASDAQ	VNDA	Wed, Dec 24, 2008	0.51	0.58	0.51	0.54
681	NASDAQ	VNDA	Tue, Dec 23, 2008	0.55	0.56	0.45	0.56
680	NASDAQ	VNDA	Mon, Dec 22, 2008	0.50	0.56	0.50	0.51
679	NASDAQ	VNDA	Fri, Dec 19, 2008	0.60	0.65	0.48	0.53
678	NASDAQ	VNDA	Thu, Dec 18, 2008	0.63	0.66	0.56	0.61
677	NASDAQ	VNDA	Wed, Dec 17, 2008	0.55	0.62	0.55	0.60
676	NASDAQ	VNDA	Tue, Dec 16, 2008	0.51	0.59	0.49	0.57
675	NASDAQ	VNDA	Mon, Dec 15, 2008	0.55	0.56	0.51	0.52
674	NASDAQ	VNDA	Fri, Dec 12, 2008	0.51	0.55	0.50	0.53
673	NASDAQ	VNDA	Thu, Dec 11, 2008	0.58	0.60	0.53	0.53
672	NASDAQ	VNDA	Wed, Dec 10, 2008	0.60	0.64	0.54	0.55
671	NASDAQ	VNDA	Tue, Dec 9, 2008	0.55	0.60	0.54	0.60
670	NASDAQ	VNDA	Mon, Dec 8, 2008	0.55	0.60	0.54	0.55
669	NASDAQ	VNDA	Fri, Dec 5, 2008	0.57	0.60	0.54	0.54
668	NASDAQ	VNDA	Thu, Dec 4, 2008	0.55	0.59	0.55	0.55
667	NASDAQ	VNDA	Wed, Dec 3, 2008	0.68	0.68	0.55	0.56
666	NASDAQ	VNDA	Tue, Dec 2, 2008	0.70	0.75	0.55	0.58
665	NASDAQ	VNDA	Mon, Dec 1, 2008	0.60	0.67	0.59	0.59
664	NASDAQ	VNDA	Fri, Nov 28, 2008	0.65	0.67	0.63	0.65
663	NASDAQ	VNDA	Wed, Nov 26, 2008	0.60	0.67	0.59	0.63
662	NASDAQ	VNDA	Tue, Nov 25, 2008	0.60	0.66	0.58	0.60
661	NASDAQ	VNDA	Mon, Nov 24, 2008	0.59	0.63	0.53	0.62
660	NASDAQ	VNDA	Fri, Nov 21, 2008	0.71	0.71	0.52	0.59
659	NASDAQ	VNDA	Thu, Nov 20, 2008	0.87	0.95	0.62	0.64
658	NASDAQ	VNDA	Wed, Nov 19, 2008	0.66	0.70	0.61	0.68
657	NASDAQ	VNDA	Tue, Nov 18, 2008	0.66	0.73	0.61	0.62
656	NASDAQ	VNDA	Mon, Nov 17, 2008	0.71	0.80	0.65	0.69
655	NASDAQ	VNDA	Fri, Nov 14, 2008	0.70	0.79	0.70	0.75
654	NASDAQ	VNDA	Thu, Nov 13, 2008	0.76	0.80	0.64	0.68
653	NASDAQ	VNDA	Wed, Nov 12, 2008	0.84	0.84	0.75	0.79
652	NASDAQ	VNDA	Tue, Nov 11, 2008	0.85	0.89	0.70	0.77
651	NASDAQ	VNDA	Mon, Nov 10, 2008	0.85	0.89	0.85	0.85
650	NASDAQ	VNDA	Fri, Nov 7, 2008	0.84	0.95	0.83	0.87
649	NASDAQ	VNDA	Thu, Nov 6, 2008	0.91	0.91	0.84	0.86
648	NASDAQ	VNDA	Wed, Nov 5, 2008	0.81	0.89	0.81	0.87
647	NASDAQ	VNDA	Tue, Nov 4, 2008	0.91	0.92	0.82	0.85
646	NASDAQ	VNDA	Mon, Nov 3, 2008	0.85	0.90	0.85	0.90
645	NASDAQ	VNDA	Fri, Oct 31, 2008	0.81	0.84	0.79	0.82
644	NASDAQ	VNDA	Thu, Oct 30, 2008	0.78	0.84	0.77	0.81
643	NASDAQ	VNDA	Wed, Oct 29, 2008	0.83	0.84	0.76	0.80
642	NASDAQ	VNDA	Tue, Oct 28, 2008	0.78	0.85	0.78	0.83
641	NASDAQ	VNDA	Mon, Oct 27, 2008	0.87	0.87	0.75	0.85
640	NASDAQ	VNDA	Fri, Oct 24, 2008	0.75	0.87	0.75	0.83
639	NASDAQ	VNDA	Thu, Oct 23, 2008	0.81	0.88	0.75	0.79
638	NASDAQ	VNDA	Wed, Oct 22, 2008	0.86	0.88	0.80	0.85
637	NASDAQ	VNDA	Tue, Oct 21, 2008	0.86	0.89	0.81	0.83
636	NASDAQ	VNDA	Mon, Oct 20, 2008	0.83	0.89	0.80	0.83
635	NASDAQ	VNDA	Fri, Oct 17, 2008	0.81	0.88	0.81	0.82
634	NASDAQ	VNDA	Thu, Oct 16, 2008	0.90	0.91	0.75	0.82
633	NASDAQ	VNDA	Wed, Oct 15, 2008	0.94	0.95	0.88	0.90
632	NASDAQ	VNDA	Tue, Oct 14, 2008	0.96	0.96	0.92	0.94
631	NASDAQ	VNDA	Mon, Oct 13, 2008	0.88	0.93	0.86	0.92
630	NASDAQ	VNDA	Fri, Oct 10, 2008	0.89	0.91	0.86	0.87
629	NASDAQ	VNDA	Thu, Oct 9, 2008	0.92	0.94	0.90	0.90
628	NASDAQ	VNDA	Wed, Oct 8, 2008	0.95	0.95	0.90	0.91
627	NASDAQ	VNDA	Tue, Oct 7, 2008	0.92	0.97	0.91	0.91
626	NASDAQ	VNDA	Mon, Oct 6, 2008	0.99	0.99	0.92	0.94
625	NASDAQ	VNDA	Fri, Oct 3, 2008	0.98	1.00	0.93	0.95
624	NASDAQ	VNDA	Thu, Oct 2, 2008	1.01	1.02	0.95	0.96
623	NASDAQ	VNDA	Wed, Oct 1, 2008	0.93	0.99	0.93	0.96
622	NASDAQ	VNDA	Tue, Sep 30, 2008	1.08	1.08	0.92	0.94
621	NASDAQ	VNDA	Mon, Sep 29, 2008	1.06	1.06	0.71	1.00
620	NASDAQ	VNDA	Fri, Sep 26, 2008	1.06	1.06	1.00	1.04
619	NASDAQ	VNDA	Thu, Sep 25, 2008	1.04	1.07	0.95	0.97
618	NASDAQ	VNDA	Wed, Sep 24, 2008	0.95	1.06	0.93	1.05
617	NASDAQ	VNDA	Tue, Sep 23, 2008	0.98	1.01	0.95	0.96
616	NASDAQ	VNDA	Mon, Sep 22, 2008	1.00	1.04	0.95	1.00
615	NASDAQ	VNDA	Fri, Sep 19, 2008	0.85	1.04	0.85	1.02
614	NASDAQ	VNDA	Thu, Sep 18, 2008	0.93	0.99	0.85	0.94
613	NASDAQ	VNDA	Wed, Sep 17, 2008	0.90	0.96	0.90	0.93
612	NASDAQ	VNDA	Tue, Sep 16, 2008	0.99	1.00	0.90	0.98
611	NASDAQ	VNDA	Mon, Sep 15, 2008	1.03	1.08	1.00	1.01
610	NASDAQ	VNDA	Fri, Sep 12, 2008	1.08	1.08	1.02	1.04
609	NASDAQ	VNDA	Thu, Sep 11, 2008	1.02	1.09	1.02	1.07
608	NASDAQ	VNDA	Wed, Sep 10, 2008	1.02	1.04	0.99	1.03
607	NASDAQ	VNDA	Tue, Sep 9, 2008	1.04	1.07	1.01	1.05
606	NASDAQ	VNDA	Mon, Sep 8, 2008	1.05	1.10	1.00	1.07
605	NASDAQ	VNDA	Fri, Sep 5, 2008	1.05	1.07	1.00	1.03
604	NASDAQ	VNDA	Thu, Sep 4, 2008	1.06	1.07	0.91	1.05
603	NASDAQ	VNDA	Wed, Sep 3, 2008	1.13	1.15	1.02	1.04
602	NASDAQ	VNDA	Tue, Sep 2, 2008	1.16	1.19	1.13	1.13
601	NASDAQ	VNDA	Fri, Aug 29, 2008	1.08	1.15	1.05	1.12
600	NASDAQ	VNDA	Thu, Aug 28, 2008	1.08	1.11	1.05	1.08
599	NASDAQ	VNDA	Wed, Aug 27, 2008	1.04	1.09	1.03	1.07
598	NASDAQ	VNDA	Tue, Aug 26, 2008	1.07	1.08	1.02	1.06
597	NASDAQ	VNDA	Mon, Aug 25, 2008	1.06	1.10	1.02	1.08
596	NASDAQ	VNDA	Fri, Aug 22, 2008	1.13	1.13	1.01	1.07
595	NASDAQ	VNDA	Thu, Aug 21, 2008	1.14	1.14	1.08	1.09
594	NASDAQ	VNDA	Wed, Aug 20, 2008	1.15	1.16	1.11	1.12
593	NASDAQ	VNDA	Tue, Aug 19, 2008	1.10	1.16	1.10	1.15
592	NASDAQ	VNDA	Mon, Aug 18, 2008	1.20	1.20	1.07	1.11
591	NASDAQ	VNDA	Fri, Aug 15, 2008	1.26	1.27	1.15	1.20
590	NASDAQ	VNDA	Thu, Aug 14, 2008	1.30	1.30	1.22	1.29
589	NASDAQ	VNDA	Wed, Aug 13, 2008	1.24	1.31	1.20	1.29
588	NASDAQ	VNDA	Tue, Aug 12, 2008	1.24	1.35	1.15	1.21
587	NASDAQ	VNDA	Mon, Aug 11, 2008	1.17	1.19	1.10	1.18
586	NASDAQ	VNDA	Fri, Aug 8, 2008	1.06	1.16	1.00	1.11
585	NASDAQ	VNDA	Thu, Aug 7, 2008	1.00	1.07	0.96	0.97
584	NASDAQ	VNDA	Wed, Aug 6, 2008	0.95	0.99	0.95	0.96
583	NASDAQ	VNDA	Tue, Aug 5, 2008	0.96	1.00	0.89	0.95
582	NASDAQ	VNDA	Mon, Aug 4, 2008	1.02	1.02	0.93	0.94
581	NASDAQ	VNDA	Fri, Aug 1, 2008	1.02	1.05	0.93	0.99
580	NASDAQ	VNDA	Thu, Jul 31, 2008	0.92	1.09	0.90	0.99
579	NASDAQ	VNDA	Wed, Jul 30, 2008	0.87	0.95	0.87	0.93
578	NASDAQ	VNDA	Tue, Jul 29, 2008	0.91	0.96	0.76	0.92
577	NASDAQ	VNDA	Mon, Jul 28, 2008	1.40	1.41	0.80	0.90
576	NASDAQ	VNDA	Fri, Jul 25, 2008	3.92	4.00	3.20	3.36
575	NASDAQ	VNDA	Thu, Jul 24, 2008	3.76	4.03	3.76	3.88
574	NASDAQ	VNDA	Wed, Jul 23, 2008	3.59	3.91	3.51	3.78
573	NASDAQ	VNDA	Tue, Jul 22, 2008	3.56	3.60	3.38	3.53
572	NASDAQ	VNDA	Mon, Jul 21, 2008	3.57	3.64	3.45	3.58
571	NASDAQ	VNDA	Fri, Jul 18, 2008	3.42	3.78	3.41	3.49
570	NASDAQ	VNDA	Thu, Jul 17, 2008	3.36	3.53	3.23	3.46
569	NASDAQ	VNDA	Wed, Jul 16, 2008	3.11	3.66	3.05	3.30
568	NASDAQ	VNDA	Tue, Jul 15, 2008	3.24	3.28	2.95	3.00
567	NASDAQ	VNDA	Mon, Jul 14, 2008	3.47	3.47	3.24	3.28
566	NASDAQ	VNDA	Fri, Jul 11, 2008	3.38	3.44	3.33	3.37
565	NASDAQ	VNDA	Thu, Jul 10, 2008	3.26	3.49	3.25	3.42
564	NASDAQ	VNDA	Wed, Jul 9, 2008	3.47	3.60	3.23	3.29
563	NASDAQ	VNDA	Tue, Jul 8, 2008	3.14	3.53	3.13	3.50
562	NASDAQ	VNDA	Mon, Jul 7, 2008	3.40	3.44	3.00	3.19
561	NASDAQ	VNDA	Thu, Jul 3, 2008	3.00	3.41	2.93	3.31
560	NASDAQ	VNDA	Wed, Jul 2, 2008	3.44	3.44	2.80	3.00
559	NASDAQ	VNDA	Tue, Jul 1, 2008	3.25	3.53	3.20	3.36
558	NASDAQ	VNDA	Mon, Jun 30, 2008	3.78	3.87	3.22	3.29
557	NASDAQ	VNDA	Fri, Jun 27, 2008	4.17	4.20	3.74	3.74
556	NASDAQ	VNDA	Thu, Jun 26, 2008	5.03	5.20	3.91	4.20
555	NASDAQ	VNDA	Wed, Jun 25, 2008	5.12	5.26	4.80	4.99
554	NASDAQ	VNDA	Tue, Jun 24, 2008	5.10	5.36	4.78	5.12
553	NASDAQ	VNDA	Mon, Jun 23, 2008	6.33	6.39	4.93	5.00
552	NASDAQ	VNDA	Fri, Jun 20, 2008	5.63	6.59	5.63	6.30
551	NASDAQ	VNDA	Thu, Jun 19, 2008	5.40	5.75	5.25	5.65
550	NASDAQ	VNDA	Wed, Jun 18, 2008	5.20	5.72	5.20	5.43
549	NASDAQ	VNDA	Tue, Jun 17, 2008	5.30	5.49	5.20	5.26
548	NASDAQ	VNDA	Mon, Jun 16, 2008	4.83	5.30	4.83	5.26
547	NASDAQ	VNDA	Fri, Jun 13, 2008	4.98	5.04	4.80	4.89
546	NASDAQ	VNDA	Thu, Jun 12, 2008	4.89	5.22	4.74	4.81
545	NASDAQ	VNDA	Wed, Jun 11, 2008	4.81	4.88	4.74	4.86
544	NASDAQ	VNDA	Tue, Jun 10, 2008	4.78	4.92	4.72	4.85
543	NASDAQ	VNDA	Mon, Jun 9, 2008	4.97	4.99	4.71	4.85
542	NASDAQ	VNDA	Fri, Jun 6, 2008	5.22	5.22	4.84	4.96
541	NASDAQ	VNDA	Thu, Jun 5, 2008	4.98	5.81	4.95	5.13
540	NASDAQ	VNDA	Wed, Jun 4, 2008	4.65	4.84	4.62	4.80
539	NASDAQ	VNDA	Tue, Jun 3, 2008	4.75	4.75	4.53	4.66
538	NASDAQ	VNDA	Mon, Jun 2, 2008	4.69	4.79	4.60	4.72
537	NASDAQ	VNDA	Fri, May 30, 2008	4.79	4.98	4.68	4.68
536	NASDAQ	VNDA	Thu, May 29, 2008	4.58	4.79	4.48	4.79
535	NASDAQ	VNDA	Wed, May 28, 2008	4.60	4.69	4.54	4.60
534	NASDAQ	VNDA	Tue, May 27, 2008	4.52	4.61	4.40	4.57
533	NASDAQ	VNDA	Fri, May 23, 2008	4.54	4.78	4.46	4.50
532	NASDAQ	VNDA	Thu, May 22, 2008	4.63	4.63	4.46	4.53
531	NASDAQ	VNDA	Wed, May 21, 2008	4.66	4.79	4.47	4.50
530	NASDAQ	VNDA	Tue, May 20, 2008	4.60	4.70	4.54	4.66
529	NASDAQ	VNDA	Mon, May 19, 2008	4.62	4.74	4.50	4.64
528	NASDAQ	VNDA	Fri, May 16, 2008	4.76	4.78	4.50	4.63
527	NASDAQ	VNDA	Thu, May 15, 2008	4.93	4.97	4.70	4.72
526	NASDAQ	VNDA	Wed, May 14, 2008	4.49	5.02	4.49	4.88
525	NASDAQ	VNDA	Tue, May 13, 2008	4.59	4.65	4.40	4.48
524	NASDAQ	VNDA	Mon, May 12, 2008	4.75	4.90	4.38	4.57
523	NASDAQ	VNDA	Fri, May 9, 2008	4.99	5.02	4.58	4.71
522	NASDAQ	VNDA	Thu, May 8, 2008	5.17	5.24	4.91	4.98
521	NASDAQ	VNDA	Wed, May 7, 2008	5.62	5.69	5.13	5.15
520	NASDAQ	VNDA	Tue, May 6, 2008	5.69	6.09	5.02	5.56
519	NASDAQ	VNDA	Mon, May 5, 2008	4.40	5.90	4.30	5.47
518	NASDAQ	VNDA	Fri, May 2, 2008	4.40	4.60	4.00	4.21
517	NASDAQ	VNDA	Thu, May 1, 2008	3.99	3.99	3.26	3.62
516	NASDAQ	VNDA	Wed, Apr 30, 2008	3.82	4.03	3.48	3.53
515	NASDAQ	VNDA	Tue, Apr 29, 2008	3.82	4.06	3.60	3.80
514	NASDAQ	VNDA	Mon, Apr 28, 2008	3.96	4.01	3.67	3.77
513	NASDAQ	VNDA	Fri, Apr 25, 2008	3.54	4.96	3.54	3.99
512	NASDAQ	VNDA	Thu, Apr 24, 2008	3.32	3.56	3.32	3.52
511	NASDAQ	VNDA	Wed, Apr 23, 2008	3.26	3.40	3.16	3.31
510	NASDAQ	VNDA	Tue, Apr 22, 2008	3.54	3.54	3.20	3.24
509	NASDAQ	VNDA	Mon, Apr 21, 2008	3.57	3.61	3.49	3.53
508	NASDAQ	VNDA	Fri, Apr 18, 2008	3.53	3.58	3.46	3.57
507	NASDAQ	VNDA	Thu, Apr 17, 2008	3.63	3.63	3.32	3.47
506	NASDAQ	VNDA	Wed, Apr 16, 2008	3.08	3.67	3.05	3.65
505	NASDAQ	VNDA	Tue, Apr 15, 2008	3.02	3.16	3.00	3.02
504	NASDAQ	VNDA	Mon, Apr 14, 2008	3.09	3.15	2.98	2.99
503	NASDAQ	VNDA	Fri, Apr 11, 2008	3.22	3.32	3.02	3.06
502	NASDAQ	VNDA	Thu, Apr 10, 2008	3.43	3.47	3.21	3.22
501	NASDAQ	VNDA	Wed, Apr 9, 2008	3.69	3.69	3.28	3.40
500	NASDAQ	VNDA	Tue, Apr 8, 2008	3.70	3.72	3.56	3.70
499	NASDAQ	VNDA	Mon, Apr 7, 2008	3.70	3.80	3.66	3.75
498	NASDAQ	VNDA	Fri, Apr 4, 2008	3.57	3.75	3.48	3.70
497	NASDAQ	VNDA	Thu, Apr 3, 2008	3.57	3.63	3.40	3.53
496	NASDAQ	VNDA	Wed, Apr 2, 2008	3.99	3.99	3.47	3.57
495	NASDAQ	VNDA	Tue, Apr 1, 2008	3.99	4.05	3.90	3.98
494	NASDAQ	VNDA	Mon, Mar 31, 2008	4.17	4.28	3.82	3.87
493	NASDAQ	VNDA	Fri, Mar 28, 2008	4.27	4.27	4.06	4.15
492	NASDAQ	VNDA	Thu, Mar 27, 2008	3.85	4.28	3.85	4.17
491	NASDAQ	VNDA	Wed, Mar 26, 2008	3.59	4.12	3.40	3.86
490	NASDAQ	VNDA	Tue, Mar 25, 2008	3.48	3.75	3.33	3.61
489	NASDAQ	VNDA	Mon, Mar 24, 2008	3.14	3.56	3.14	3.47
488	NASDAQ	VNDA	Thu, Mar 20, 2008	3.12	3.22	2.99	3.15
487	NASDAQ	VNDA	Wed, Mar 19, 2008	3.24	3.37	3.03	3.05
486	NASDAQ	VNDA	Tue, Mar 18, 2008	3.08	3.30	2.85	3.24
485	NASDAQ	VNDA	Mon, Mar 17, 2008	2.87	3.11	2.70	3.00
484	NASDAQ	VNDA	Fri, Mar 14, 2008	2.96	3.00	2.71	2.90
483	NASDAQ	VNDA	Thu, Mar 13, 2008	3.20	3.46	2.91	2.94
482	NASDAQ	VNDA	Wed, Mar 12, 2008	3.42	3.56	3.12	3.26
481	NASDAQ	VNDA	Tue, Mar 11, 2008	3.60	3.90	3.20	3.41
480	NASDAQ	VNDA	Mon, Mar 10, 2008	3.90	3.90	3.50	3.50
479	NASDAQ	VNDA	Fri, Mar 7, 2008	3.94	4.16	3.61	3.88
478	NASDAQ	VNDA	Thu, Mar 6, 2008	4.17	4.17	4.00	4.01
477	NASDAQ	VNDA	Wed, Mar 5, 2008	4.20	4.33	3.94	4.20
476	NASDAQ	VNDA	Tue, Mar 4, 2008	4.25	4.29	4.14	4.16
475	NASDAQ	VNDA	Mon, Mar 3, 2008	4.48	4.48	4.25	4.28
474	NASDAQ	VNDA	Fri, Feb 29, 2008	4.72	4.98	4.50	4.56
473	NASDAQ	VNDA	Thu, Feb 28, 2008	4.79	4.99	4.69	4.79
472	NASDAQ	VNDA	Wed, Feb 27, 2008	4.69	4.87	4.59	4.77
471	NASDAQ	VNDA	Tue, Feb 26, 2008	4.50	5.00	4.45	4.75
470	NASDAQ	VNDA	Mon, Feb 25, 2008	4.78	5.25	4.49	4.49
469	NASDAQ	VNDA	Fri, Feb 22, 2008	4.74	4.82	4.72	4.76
468	NASDAQ	VNDA	Thu, Feb 21, 2008	5.07	5.20	4.63	4.70
467	NASDAQ	VNDA	Wed, Feb 20, 2008	4.88	5.01	4.80	5.00
466	NASDAQ	VNDA	Tue, Feb 19, 2008	5.25	5.35	4.86	4.90
465	NASDAQ	VNDA	Fri, Feb 15, 2008	5.26	5.28	4.96	5.22
464	NASDAQ	VNDA	Thu, Feb 14, 2008	5.10	5.35	4.62	5.31
463	NASDAQ	VNDA	Wed, Feb 13, 2008	4.97	5.26	4.75	5.12
462	NASDAQ	VNDA	Tue, Feb 12, 2008	4.59	5.02	4.55	4.91
461	NASDAQ	VNDA	Mon, Feb 11, 2008	4.31	4.61	4.26	4.50
460	NASDAQ	VNDA	Fri, Feb 8, 2008	4.29	4.40	4.15	4.30
459	NASDAQ	VNDA	Thu, Feb 7, 2008	4.28	4.37	4.09	4.29
458	NASDAQ	VNDA	Wed, Feb 6, 2008	4.41	4.54	4.21	4.29
457	NASDAQ	VNDA	Tue, Feb 5, 2008	4.60	4.79	4.39	4.40
456	NASDAQ	VNDA	Mon, Feb 4, 2008	4.61	4.99	4.60	4.68
455	NASDAQ	VNDA	Fri, Feb 1, 2008	4.30	4.71	4.30	4.58
454	NASDAQ	VNDA	Thu, Jan 31, 2008	4.29	4.45	4.27	4.27
453	NASDAQ	VNDA	Wed, Jan 30, 2008	4.29	4.44	4.26	4.31
452	NASDAQ	VNDA	Tue, Jan 29, 2008	4.53	4.62	4.27	4.30
451	NASDAQ	VNDA	Mon, Jan 28, 2008	4.63	4.74	4.49	4.49
450	NASDAQ	VNDA	Fri, Jan 25, 2008	4.94	5.00	4.59	4.63
449	NASDAQ	VNDA	Thu, Jan 24, 2008	5.04	5.17	4.90	4.90
448	NASDAQ	VNDA	Wed, Jan 23, 2008	4.80	5.02	4.60	4.99
447	NASDAQ	VNDA	Tue, Jan 22, 2008	5.20	5.20	4.80	4.92
446	NASDAQ	VNDA	Fri, Jan 18, 2008	5.44	5.54	5.17	5.27
445	NASDAQ	VNDA	Thu, Jan 17, 2008	5.93	5.96	5.38	5.46
444	NASDAQ	VNDA	Wed, Jan 16, 2008	5.77	6.00	5.68	5.85
443	NASDAQ	VNDA	Tue, Jan 15, 2008	5.88	6.14	5.70	5.76
442	NASDAQ	VNDA	Mon, Jan 14, 2008	5.79	6.04	5.76	5.99
441	NASDAQ	VNDA	Fri, Jan 11, 2008	5.73	5.94	5.52	5.76
440	NASDAQ	VNDA	Thu, Jan 10, 2008	5.77	5.98	5.66	5.74
439	NASDAQ	VNDA	Wed, Jan 9, 2008	5.88	6.08	5.68	5.70
438	NASDAQ	VNDA	Tue, Jan 8, 2008	5.89	6.13	5.76	5.92
437	NASDAQ	VNDA	Mon, Jan 7, 2008	5.83	6.09	5.65	5.88
436	NASDAQ	VNDA	Fri, Jan 4, 2008	6.09	6.26	5.67	5.76
435	NASDAQ	VNDA	Thu, Jan 3, 2008	6.70	6.73	6.00	6.11
434	NASDAQ	VNDA	Wed, Jan 2, 2008	6.92	7.13	6.44	6.50
433	NASDAQ	VNDA	Mon, Dec 31, 2007	6.79	6.89	6.59	6.88
432	NASDAQ	VNDA	Fri, Dec 28, 2007	6.66	6.99	6.49	6.79
431	NASDAQ	VNDA	Thu, Dec 27, 2007	7.00	7.05	6.56	6.56
430	NASDAQ	VNDA	Wed, Dec 26, 2007	6.85	7.90	6.80	7.00
429	NASDAQ	VNDA	Mon, Dec 24, 2007	6.91	6.94	6.75	6.85
428	NASDAQ	VNDA	Fri, Dec 21, 2007	7.14	7.15	6.78	6.85
427	NASDAQ	VNDA	Thu, Dec 20, 2007	7.13	7.16	6.73	7.00
426	NASDAQ	VNDA	Wed, Dec 19, 2007	7.34	7.44	7.00	7.12
425	NASDAQ	VNDA	Tue, Dec 18, 2007	7.25	7.40	6.75	7.34
424	NASDAQ	VNDA	Mon, Dec 17, 2007	7.70	7.70	7.09	7.10
423	NASDAQ	VNDA	Fri, Dec 14, 2007	8.16	8.21	7.51	7.61
422	NASDAQ	VNDA	Thu, Dec 13, 2007	9.03	9.30	8.07	8.14
421	NASDAQ	VNDA	Wed, Dec 12, 2007	8.89	9.04	8.31	8.85
420	NASDAQ	VNDA	Tue, Dec 11, 2007	8.80	9.01	8.58	8.63
419	NASDAQ	VNDA	Mon, Dec 10, 2007	8.76	8.97	8.64	8.79
418	NASDAQ	VNDA	Fri, Dec 7, 2007	8.05	9.18	8.01	8.72
417	NASDAQ	VNDA	Thu, Dec 6, 2007	8.43	8.65	7.97	8.01
416	NASDAQ	VNDA	Wed, Dec 5, 2007	8.50	8.60	8.18	8.43
415	NASDAQ	VNDA	Tue, Dec 4, 2007	8.56	8.73	8.31	8.31
414	NASDAQ	VNDA	Mon, Dec 3, 2007	9.00	9.12	8.51	8.58
413	NASDAQ	VNDA	Fri, Nov 30, 2007	8.85	9.11	8.55	8.99
412	NASDAQ	VNDA	Thu, Nov 29, 2007	8.59	8.83	8.40	8.73
411	NASDAQ	VNDA	Wed, Nov 28, 2007	8.08	9.12	7.91	8.59
410	NASDAQ	VNDA	Tue, Nov 27, 2007	8.50	8.57	7.80	8.00
409	NASDAQ	VNDA	Mon, Nov 26, 2007	8.07	8.32	7.85	7.97
408	NASDAQ	VNDA	Fri, Nov 23, 2007	8.08	8.19	7.96	8.04
407	NASDAQ	VNDA	Wed, Nov 21, 2007	8.05	8.07	7.78	8.01
406	NASDAQ	VNDA	Tue, Nov 20, 2007	8.08	8.25	7.47	8.16
405	NASDAQ	VNDA	Mon, Nov 19, 2007	8.06	8.40	7.94	8.08
404	NASDAQ	VNDA	Fri, Nov 16, 2007	8.04	8.26	7.76	8.05
403	NASDAQ	VNDA	Thu, Nov 15, 2007	8.00	8.17	7.82	8.05
402	NASDAQ	VNDA	Wed, Nov 14, 2007	8.33	8.33	7.96	8.02
401	NASDAQ	VNDA	Tue, Nov 13, 2007	8.16	8.57	8.00	8.32
400	NASDAQ	VNDA	Mon, Nov 12, 2007	8.42	8.42	7.95	8.06
399	NASDAQ	VNDA	Fri, Nov 9, 2007	8.91	9.07	8.24	8.30
398	NASDAQ	VNDA	Thu, Nov 8, 2007	10.00	10.09	8.70	9.23
397	NASDAQ	VNDA	Wed, Nov 7, 2007	9.60	10.05	9.60	9.70
396	NASDAQ	VNDA	Tue, Nov 6, 2007	10.56	10.70	9.82	10.21
395	NASDAQ	VNDA	Mon, Nov 5, 2007	11.01	11.18	10.64	10.67
394	NASDAQ	VNDA	Fri, Nov 2, 2007	13.15	13.20	11.05	11.13
393	NASDAQ	VNDA	Thu, Nov 1, 2007	12.30	12.31	10.83	11.15
392	NASDAQ	VNDA	Wed, Oct 31, 2007	14.90	15.36	14.43	15.00
391	NASDAQ	VNDA	Tue, Oct 30, 2007	15.41	15.41	14.90	14.94
390	NASDAQ	VNDA	Mon, Oct 29, 2007	15.71	15.84	15.16	15.40
389	NASDAQ	VNDA	Fri, Oct 26, 2007	16.41	16.64	15.50	15.72
388	NASDAQ	VNDA	Thu, Oct 25, 2007	16.52	16.54	16.12	16.24
387	NASDAQ	VNDA	Wed, Oct 24, 2007	16.47	16.51	15.95	16.41
386	NASDAQ	VNDA	Tue, Oct 23, 2007	17.10	17.13	16.07	16.51
385	NASDAQ	VNDA	Mon, Oct 22, 2007	17.37	17.60	16.61	16.94
384	NASDAQ	VNDA	Fri, Oct 19, 2007	17.95	17.95	17.40	17.41
383	NASDAQ	VNDA	Thu, Oct 18, 2007	17.91	18.32	17.35	17.98
382	NASDAQ	VNDA	Wed, Oct 17, 2007	19.39	19.39	17.74	18.00
381	NASDAQ	VNDA	Tue, Oct 16, 2007	17.93	19.40	17.72	19.34
380	NASDAQ	VNDA	Mon, Oct 15, 2007	17.06	18.68	16.85	18.03
379	NASDAQ	VNDA	Fri, Oct 12, 2007	17.18	17.50	16.76	17.02
378	NASDAQ	VNDA	Thu, Oct 11, 2007	17.02	17.46	16.89	17.21
377	NASDAQ	VNDA	Wed, Oct 10, 2007	15.42	17.58	15.40	17.02
376	NASDAQ	VNDA	Tue, Oct 9, 2007	14.27	15.55	14.27	15.39
375	NASDAQ	VNDA	Mon, Oct 8, 2007	14.41	14.55	14.17	14.28
374	NASDAQ	VNDA	Fri, Oct 5, 2007	14.02	14.66	13.97	14.38
373	NASDAQ	VNDA	Thu, Oct 4, 2007	14.27	14.29	13.80	13.97
372	NASDAQ	VNDA	Wed, Oct 3, 2007	13.48	14.27	13.48	14.15
371	NASDAQ	VNDA	Tue, Oct 2, 2007	14.17	14.22	13.56	13.56
370	NASDAQ	VNDA	Mon, Oct 1, 2007	13.87	14.25	13.79	14.20
369	NASDAQ	VNDA	Fri, Sep 28, 2007	13.36	13.92	13.24	13.91
368	NASDAQ	VNDA	Thu, Sep 27, 2007	13.93	14.15	13.36	13.40
367	NASDAQ	VNDA	Wed, Sep 26, 2007	13.81	13.95	13.23	13.62
366	NASDAQ	VNDA	Tue, Sep 25, 2007	13.85	14.10	13.63	13.75
365	NASDAQ	VNDA	Mon, Sep 24, 2007	14.94	14.94	13.84	13.95
364	NASDAQ	VNDA	Fri, Sep 21, 2007	15.45	15.45	14.95	15.02
363	NASDAQ	VNDA	Thu, Sep 20, 2007	15.52	15.63	15.39	15.45
362	NASDAQ	VNDA	Wed, Sep 19, 2007	15.03	15.61	14.42	15.57
361	NASDAQ	VNDA	Tue, Sep 18, 2007	14.81	15.01	14.58	15.00
360	NASDAQ	VNDA	Mon, Sep 17, 2007	15.00	15.00	14.74	14.86
359	NASDAQ	VNDA	Fri, Sep 14, 2007	15.05	15.15	14.95	15.01
358	NASDAQ	VNDA	Thu, Sep 13, 2007	14.82	15.25	14.72	15.08
357	NASDAQ	VNDA	Wed, Sep 12, 2007	14.54	15.20	14.40	14.73
356	NASDAQ	VNDA	Tue, Sep 11, 2007	14.40	14.55	13.99	14.39
355	NASDAQ	VNDA	Mon, Sep 10, 2007	14.30	14.47	14.18	14.27
354	NASDAQ	VNDA	Fri, Sep 7, 2007	14.13	14.13	13.75	13.97
353	NASDAQ	VNDA	Thu, Sep 6, 2007	14.41	14.57	14.13	14.26
352	NASDAQ	VNDA	Wed, Sep 5, 2007	14.82	14.97	14.38	14.42
351	NASDAQ	VNDA	Tue, Sep 4, 2007	14.93	15.05	14.81	14.85
350	NASDAQ	VNDA	Fri, Aug 31, 2007	15.00	15.08	14.56	14.93
349	NASDAQ	VNDA	Thu, Aug 30, 2007	14.86	15.05	14.61	14.90
348	NASDAQ	VNDA	Wed, Aug 29, 2007	14.85	15.37	14.80	14.93
347	NASDAQ	VNDA	Tue, Aug 28, 2007	15.00	15.25	14.66	14.77
346	NASDAQ	VNDA	Mon, Aug 27, 2007	14.96	15.27	14.79	15.05
345	NASDAQ	VNDA	Fri, Aug 24, 2007	15.35	15.49	14.86	14.96
344	NASDAQ	VNDA	Thu, Aug 23, 2007	15.57	15.70	15.06	15.31
343	NASDAQ	VNDA	Wed, Aug 22, 2007	15.26	15.64	15.04	15.53
342	NASDAQ	VNDA	Tue, Aug 21, 2007	15.21	15.67	14.80	15.24
341	NASDAQ	VNDA	Mon, Aug 20, 2007	15.17	15.50	14.87	15.32
340	NASDAQ	VNDA	Fri, Aug 17, 2007	15.65	15.65	14.81	15.00
339	NASDAQ	VNDA	Thu, Aug 16, 2007	15.22	15.85	14.81	15.24
338	NASDAQ	VNDA	Wed, Aug 15, 2007	15.64	16.08	15.16	15.26
337	NASDAQ	VNDA	Tue, Aug 14, 2007	16.11	16.74	15.38	15.57
336	NASDAQ	VNDA	Mon, Aug 13, 2007	16.23	18.15	15.85	16.02
335	NASDAQ	VNDA	Fri, Aug 10, 2007	15.54	16.75	15.08	16.27
334	NASDAQ	VNDA	Thu, Aug 9, 2007	15.40	16.50	15.09	15.68
333	NASDAQ	VNDA	Wed, Aug 8, 2007	16.08	16.29	15.22	15.42
332	NASDAQ	VNDA	Tue, Aug 7, 2007	16.08	16.46	15.06	16.00
331	NASDAQ	VNDA	Mon, Aug 6, 2007	16.33	16.87	15.77	16.06
330	NASDAQ	VNDA	Fri, Aug 3, 2007	17.76	17.86	15.71	16.27
329	NASDAQ	VNDA	Thu, Aug 2, 2007	18.77	19.15	16.82	17.82
328	NASDAQ	VNDA	Wed, Aug 1, 2007	18.63	19.00	17.57	18.64
327	NASDAQ	VNDA	Tue, Jul 31, 2007	18.66	19.62	18.15	18.71
326	NASDAQ	VNDA	Mon, Jul 30, 2007	18.54	19.10	18.07	18.57
325	NASDAQ	VNDA	Fri, Jul 27, 2007	18.47	19.16	17.68	18.59
324	NASDAQ	VNDA	Thu, Jul 26, 2007	19.04	19.48	18.21	18.55
323	NASDAQ	VNDA	Wed, Jul 25, 2007	19.36	19.85	18.74	19.18
322	NASDAQ	VNDA	Tue, Jul 24, 2007	19.97	20.11	19.18	19.34
321	NASDAQ	VNDA	Mon, Jul 23, 2007	20.00	20.21	19.56	19.88
320	NASDAQ	VNDA	Fri, Jul 20, 2007	20.19	20.50	19.80	20.05
319	NASDAQ	VNDA	Thu, Jul 19, 2007	20.30	20.46	20.07	20.23
318	NASDAQ	VNDA	Wed, Jul 18, 2007	20.36	20.90	20.07	20.24
317	NASDAQ	VNDA	Tue, Jul 17, 2007	20.63	20.85	20.06	20.45
316	NASDAQ	VNDA	Mon, Jul 16, 2007	20.96	21.22	20.35	20.71
315	NASDAQ	VNDA	Fri, Jul 13, 2007	20.86	21.50	20.51	21.20
314	NASDAQ	VNDA	Thu, Jul 12, 2007	20.61	21.10	20.24	20.90
313	NASDAQ	VNDA	Wed, Jul 11, 2007	19.92	20.51	19.56	20.49
312	NASDAQ	VNDA	Tue, Jul 10, 2007	19.90	20.27	19.70	19.97
311	NASDAQ	VNDA	Mon, Jul 9, 2007	20.01	20.10	19.70	20.00
310	NASDAQ	VNDA	Fri, Jul 6, 2007	20.01	20.29	19.69	20.00
309	NASDAQ	VNDA	Thu, Jul 5, 2007	19.86	20.11	19.39	19.92
308	NASDAQ	VNDA	Tue, Jul 3, 2007	20.06	20.20	19.70	19.78
307	NASDAQ	VNDA	Mon, Jul 2, 2007	20.52	20.52	19.91	19.96
306	NASDAQ	VNDA	Fri, Jun 29, 2007	20.74	20.90	19.96	20.26
305	NASDAQ	VNDA	Thu, Jun 28, 2007	20.96	21.12	20.61	20.71
304	NASDAQ	VNDA	Wed, Jun 27, 2007	20.83	21.28	20.80	20.94
303	NASDAQ	VNDA	Tue, Jun 26, 2007	21.14	21.46	20.69	20.96
302	NASDAQ	VNDA	Mon, Jun 25, 2007	21.10	21.49	20.52	21.11
301	NASDAQ	VNDA	Fri, Jun 22, 2007	21.51	21.71	20.50	21.18
300	NASDAQ	VNDA	Thu, Jun 21, 2007	21.50	21.74	20.94	21.40
299	NASDAQ	VNDA	Wed, Jun 20, 2007	22.14	22.49	21.13	21.40
298	NASDAQ	VNDA	Tue, Jun 19, 2007	21.19	22.48	20.92	22.10
297	NASDAQ	VNDA	Mon, Jun 18, 2007	20.46	21.58	20.29	21.39
296	NASDAQ	VNDA	Fri, Jun 15, 2007	20.57	20.60	20.05	20.46
295	NASDAQ	VNDA	Thu, Jun 14, 2007	20.55	20.70	19.95	20.48
294	NASDAQ	VNDA	Wed, Jun 13, 2007	20.71	20.75	20.29	20.47
293	NASDAQ	VNDA	Tue, Jun 12, 2007	20.61	21.00	20.22	20.66
292	NASDAQ	VNDA	Mon, Jun 11, 2007	20.64	21.00	20.45	20.69
291	NASDAQ	VNDA	Fri, Jun 8, 2007	20.68	20.89	20.30	20.63
290	NASDAQ	VNDA	Thu, Jun 7, 2007	21.19	21.67	20.26	20.56
289	NASDAQ	VNDA	Wed, Jun 6, 2007	21.31	21.82	20.52	21.31
288	NASDAQ	VNDA	Tue, Jun 5, 2007	21.18	21.80	21.18	21.39
287	NASDAQ	VNDA	Mon, Jun 4, 2007	20.14	21.35	19.92	21.16
286	NASDAQ	VNDA	Fri, Jun 1, 2007	20.05	20.70	20.01	20.28
285	NASDAQ	VNDA	Thu, May 31, 2007	19.79	20.31	19.45	20.02
284	NASDAQ	VNDA	Wed, May 30, 2007	19.91	20.18	19.56	19.79
283	NASDAQ	VNDA	Tue, May 29, 2007	20.33	20.34	19.71	19.91
282	NASDAQ	VNDA	Fri, May 25, 2007	19.79	20.62	19.65	20.37
281	NASDAQ	VNDA	Thu, May 24, 2007	20.01	20.50	19.33	19.71
280	NASDAQ	VNDA	Wed, May 23, 2007	20.49	20.75	19.85	20.04
279	NASDAQ	VNDA	Tue, May 22, 2007	20.37	20.89	19.76	20.25
278	NASDAQ	VNDA	Mon, May 21, 2007	20.31	20.74	19.97	20.18
277	NASDAQ	VNDA	Fri, May 18, 2007	20.64	20.80	20.00	20.49
276	NASDAQ	VNDA	Thu, May 17, 2007	19.50	20.50	19.14	20.37
275	NASDAQ	VNDA	Wed, May 16, 2007	19.60	20.43	19.15	19.59
274	NASDAQ	VNDA	Tue, May 15, 2007	19.39	19.97	18.75	19.57
273	NASDAQ	VNDA	Mon, May 14, 2007	19.51	20.00	19.09	19.61
272	NASDAQ	VNDA	Fri, May 11, 2007	19.96	20.44	19.38	19.42
271	NASDAQ	VNDA	Thu, May 10, 2007	20.52	20.86	19.65	19.87
270	NASDAQ	VNDA	Wed, May 9, 2007	20.70	20.70	20.02	20.39
269	NASDAQ	VNDA	Tue, May 8, 2007	21.19	21.37	20.50	20.60
268	NASDAQ	VNDA	Mon, May 7, 2007	21.15	21.66	20.74	21.30
267	NASDAQ	VNDA	Fri, May 4, 2007	21.23	21.97	20.69	21.18
266	NASDAQ	VNDA	Thu, May 3, 2007	21.11	21.53	20.70	21.33
265	NASDAQ	VNDA	Wed, May 2, 2007	21.12	21.85	21.03	21.08
264	NASDAQ	VNDA	Tue, May 1, 2007	21.51	21.99	20.66	21.30
263	NASDAQ	VNDA	Mon, Apr 30, 2007	22.55	22.83	21.29	21.51
262	NASDAQ	VNDA	Fri, Apr 27, 2007	21.20	21.90	21.06	21.61
261	NASDAQ	VNDA	Thu, Apr 26, 2007	20.14	21.57	20.00	21.48
260	NASDAQ	VNDA	Wed, Apr 25, 2007	19.58	20.14	18.92	19.91
259	NASDAQ	VNDA	Tue, Apr 24, 2007	20.60	20.68	19.66	19.66
258	NASDAQ	VNDA	Mon, Apr 23, 2007	20.92	21.00	20.46	20.63
257	NASDAQ	VNDA	Fri, Apr 20, 2007	20.82	21.35	20.25	20.70
256	NASDAQ	VNDA	Thu, Apr 19, 2007	21.40	21.45	20.60	20.64
255	NASDAQ	VNDA	Wed, Apr 18, 2007	21.72	22.00	21.41	21.42
254	NASDAQ	VNDA	Tue, Apr 17, 2007	21.58	22.07	21.41	21.80
253	NASDAQ	VNDA	Mon, Apr 16, 2007	21.51	22.10	21.50	21.76
252	NASDAQ	VNDA	Fri, Apr 13, 2007	21.75	22.28	21.42	21.75
251	NASDAQ	VNDA	Thu, Apr 12, 2007	21.82	22.50	21.66	21.81
250	NASDAQ	VNDA	Wed, Apr 11, 2007	22.45	22.77	21.70	21.96
249	NASDAQ	VNDA	Tue, Apr 10, 2007	22.15	23.00	21.85	22.31
248	NASDAQ	VNDA	Mon, Apr 9, 2007	22.33	22.52	21.89	22.18
247	NASDAQ	VNDA	Thu, Apr 5, 2007	22.49	22.63	21.92	22.44
246	NASDAQ	VNDA	Wed, Apr 4, 2007	22.74	23.00	22.18	22.40
245	NASDAQ	VNDA	Tue, Apr 3, 2007	23.53	23.59	22.50	22.50
244	NASDAQ	VNDA	Mon, Apr 2, 2007	24.13	24.31	22.90	23.39
243	NASDAQ	VNDA	Fri, Mar 30, 2007	24.46	25.50	24.20	24.36
242	NASDAQ	VNDA	Thu, Mar 29, 2007	24.50	24.66	23.89	24.50
241	NASDAQ	VNDA	Wed, Mar 28, 2007	24.99	24.99	24.14	24.40
240	NASDAQ	VNDA	Tue, Mar 27, 2007	25.15	25.38	24.61	24.93
239	NASDAQ	VNDA	Mon, Mar 26, 2007	25.32	25.45	24.61	25.12
238	NASDAQ	VNDA	Fri, Mar 23, 2007	23.96	25.58	23.96	25.21
237	NASDAQ	VNDA	Thu, Mar 22, 2007	23.82	24.30	23.48	23.78
236	NASDAQ	VNDA	Wed, Mar 21, 2007	23.22	23.81	23.17	23.68
235	NASDAQ	VNDA	Tue, Mar 20, 2007	23.08	23.63	23.01	23.15
234	NASDAQ	VNDA	Mon, Mar 19, 2007	22.70	23.12	22.58	23.00
233	NASDAQ	VNDA	Fri, Mar 16, 2007	22.27	22.90	22.27	22.83
232	NASDAQ	VNDA	Thu, Mar 15, 2007	22.48	22.85	22.28	22.44
231	NASDAQ	VNDA	Wed, Mar 14, 2007	22.25	22.90	21.69	22.35
230	NASDAQ	VNDA	Tue, Mar 13, 2007	22.99	23.00	22.00	22.20
229	NASDAQ	VNDA	Mon, Mar 12, 2007	23.28	23.51	22.69	22.85
228	NASDAQ	VNDA	Fri, Mar 9, 2007	24.03	24.19	23.00	23.42
227	NASDAQ	VNDA	Thu, Mar 8, 2007	24.20	24.41	24.06	24.07
226	NASDAQ	VNDA	Wed, Mar 7, 2007	23.83	25.00	23.83	24.42
225	NASDAQ	VNDA	Tue, Mar 6, 2007	23.55	24.60	22.61	23.65
224	NASDAQ	VNDA	Mon, Mar 5, 2007	22.99	24.94	22.74	23.55
223	NASDAQ	VNDA	Fri, Mar 2, 2007	23.71	24.23	23.12	23.24
222	NASDAQ	VNDA	Thu, Mar 1, 2007	24.00	24.87	23.27	23.82
221	NASDAQ	VNDA	Wed, Feb 28, 2007	24.33	24.65	23.64	24.06
220	NASDAQ	VNDA	Tue, Feb 27, 2007	26.01	26.21	23.50	24.46
219	NASDAQ	VNDA	Mon, Feb 26, 2007	25.68	26.77	25.60	26.32
218	NASDAQ	VNDA	Fri, Feb 23, 2007	26.69	26.69	25.71	25.73
217	NASDAQ	VNDA	Thu, Feb 22, 2007	26.75	27.03	26.55	26.76
216	NASDAQ	VNDA	Wed, Feb 21, 2007	27.14	27.33	26.26	26.77
215	NASDAQ	VNDA	Tue, Feb 20, 2007	27.37	27.72	27.00	27.42
214	NASDAQ	VNDA	Fri, Feb 16, 2007	27.67	28.10	27.35	27.51
213	NASDAQ	VNDA	Thu, Feb 15, 2007	28.12	28.25	27.08	27.85
212	NASDAQ	VNDA	Wed, Feb 14, 2007	27.77	29.32	27.76	28.45
211	NASDAQ	VNDA	Tue, Feb 13, 2007	27.70	27.81	27.48	27.73
210	NASDAQ	VNDA	Mon, Feb 12, 2007	27.42	27.85	27.06	27.68
209	NASDAQ	VNDA	Fri, Feb 9, 2007	28.94	29.13	27.85	27.90
208	NASDAQ	VNDA	Thu, Feb 8, 2007	29.08	29.87	29.01	29.24
207	NASDAQ	VNDA	Wed, Feb 7, 2007	31.50	31.88	28.91	29.35
206	NASDAQ	VNDA	Tue, Feb 6, 2007	30.02	30.03	29.80	29.98
205	NASDAQ	VNDA	Mon, Feb 5, 2007	30.23	30.23	29.50	30.04
204	NASDAQ	VNDA	Fri, Feb 2, 2007	30.31	30.38	29.90	30.18
203	NASDAQ	VNDA	Thu, Feb 1, 2007	29.81	30.37	29.42	30.22
202	NASDAQ	VNDA	Wed, Jan 31, 2007	30.47	30.58	29.55	29.87
201	NASDAQ	VNDA	Tue, Jan 30, 2007	29.94	30.89	29.65	30.65
200	NASDAQ	VNDA	Mon, Jan 29, 2007	30.00	30.15	29.54	29.95
199	NASDAQ	VNDA	Fri, Jan 26, 2007	30.63	30.98	29.92	30.21
198	NASDAQ	VNDA	Thu, Jan 25, 2007	31.57	32.00	30.33	30.99
197	NASDAQ	VNDA	Wed, Jan 24, 2007	31.00	31.76	30.78	31.67
196	NASDAQ	VNDA	Tue, Jan 23, 2007	29.93	31.24	29.65	31.20
195	NASDAQ	VNDA	Mon, Jan 22, 2007	29.95	30.17	29.55	30.09
194	NASDAQ	VNDA	Fri, Jan 19, 2007	28.71	30.31	28.38	30.10
193	NASDAQ	VNDA	Thu, Jan 18, 2007	27.32	27.65	25.87	27.29
192	NASDAQ	VNDA	Wed, Jan 17, 2007	26.33	27.67	26.33	27.45
191	NASDAQ	VNDA	Tue, Jan 16, 2007	25.60	26.28	25.11	26.26
190	NASDAQ	VNDA	Fri, Jan 12, 2007	26.29	26.37	25.84	25.98
189	NASDAQ	VNDA	Thu, Jan 11, 2007	25.99	26.29	25.82	26.27
188	NASDAQ	VNDA	Wed, Jan 10, 2007	25.05	26.04	24.95	25.93
187	NASDAQ	VNDA	Tue, Jan 9, 2007	25.11	25.17	24.95	25.00
186	NASDAQ	VNDA	Mon, Jan 8, 2007	25.30	25.33	24.95	25.05
185	NASDAQ	VNDA	Fri, Jan 5, 2007	24.97	25.30	24.80	25.10
184	NASDAQ	VNDA	Thu, Jan 4, 2007	24.60	25.15	24.60	24.88
183	NASDAQ	VNDA	Wed, Jan 3, 2007	25.00	25.10	24.45	24.83
182	NASDAQ	VNDA	Fri, Dec 29, 2006	24.80	24.90	24.42	24.65
181	NASDAQ	VNDA	Thu, Dec 28, 2006	24.30	25.01	24.28	24.80
180	NASDAQ	VNDA	Wed, Dec 27, 2006	24.80	25.02	24.18	24.57
179	NASDAQ	VNDA	Tue, Dec 26, 2006	25.27	25.70	24.43	24.46
178	NASDAQ	VNDA	Fri, Dec 22, 2006	24.19	25.35	24.19	25.27
177	NASDAQ	VNDA	Thu, Dec 21, 2006	23.95	26.32	23.82	25.31
176	NASDAQ	VNDA	Wed, Dec 20, 2006	24.00	24.38	23.58	23.88
175	NASDAQ	VNDA	Tue, Dec 19, 2006	25.49	25.66	24.01	24.16
174	NASDAQ	VNDA	Mon, Dec 18, 2006	25.18	26.06	24.24	25.50
173	NASDAQ	VNDA	Fri, Dec 15, 2006	24.81	24.94	23.72	24.35
172	NASDAQ	VNDA	Thu, Dec 14, 2006	24.65	25.18	24.11	24.85
171	NASDAQ	VNDA	Wed, Dec 13, 2006	25.01	25.37	24.60	24.71
170	NASDAQ	VNDA	Tue, Dec 12, 2006	26.10	26.16	24.94	25.07
169	NASDAQ	VNDA	Mon, Dec 11, 2006	25.00	27.35	24.94	26.17
168	NASDAQ	VNDA	Fri, Dec 8, 2006	26.00	26.63	24.95	25.53
167	NASDAQ	VNDA	Thu, Dec 7, 2006	26.55	28.67	25.01	26.15
166	NASDAQ	VNDA	Wed, Dec 6, 2006	15.22	15.60	14.90	15.50
165	NASDAQ	VNDA	Tue, Dec 5, 2006	15.49	15.58	14.95	15.35
164	NASDAQ	VNDA	Mon, Dec 4, 2006	15.10	15.61	15.01	15.40
163	NASDAQ	VNDA	Fri, Dec 1, 2006	14.91	15.22	14.50	15.09
162	NASDAQ	VNDA	Thu, Nov 30, 2006	15.02	15.71	14.90	14.94
161	NASDAQ	VNDA	Wed, Nov 29, 2006	14.77	15.58	14.59	15.06
160	NASDAQ	VNDA	Tue, Nov 28, 2006	14.68	15.06	14.38	14.74
159	NASDAQ	VNDA	Mon, Nov 27, 2006	13.99	14.72	13.83	14.55
158	NASDAQ	VNDA	Fri, Nov 24, 2006	14.30	14.35	14.00	14.01
157	NASDAQ	VNDA	Wed, Nov 22, 2006	14.05	14.67	13.65	14.30
156	NASDAQ	VNDA	Tue, Nov 21, 2006	15.02	15.75	13.86	14.09
155	NASDAQ	VNDA	Mon, Nov 20, 2006	15.04	16.85	14.36	15.10
154	NASDAQ	VNDA	Fri, Nov 17, 2006	13.90	15.08	13.33	14.88
153	NASDAQ	VNDA	Thu, Nov 16, 2006	14.89	16.00	13.73	14.05
152	NASDAQ	VNDA	Wed, Nov 15, 2006	13.50	17.00	12.82	14.90
151	NASDAQ	VNDA	Tue, Nov 14, 2006	9.49	9.76	8.95	9.76
150	NASDAQ	VNDA	Mon, Nov 13, 2006	10.22	10.38	9.49	9.66
149	NASDAQ	VNDA	Fri, Nov 10, 2006	11.01	11.01	9.94	10.21
148	NASDAQ	VNDA	Thu, Nov 9, 2006	11.05	11.41	10.99	11.10
147	NASDAQ	VNDA	Wed, Nov 8, 2006	11.35	11.66	10.75	10.97
146	NASDAQ	VNDA	Tue, Nov 7, 2006	11.90	11.90	11.21	11.27
145	NASDAQ	VNDA	Mon, Nov 6, 2006	12.40	12.40	11.50	11.98
144	NASDAQ	VNDA	Fri, Nov 3, 2006	13.00	13.23	12.20	12.75
143	NASDAQ	VNDA	Thu, Nov 2, 2006	12.50	13.86	12.46	13.50
142	NASDAQ	VNDA	Wed, Nov 1, 2006	13.47	13.47	12.56	12.56
141	NASDAQ	VNDA	Tue, Oct 31, 2006	13.27	13.41	12.20	13.04
140	NASDAQ	VNDA	Mon, Oct 30, 2006	12.56	13.00	12.56	13.00
139	NASDAQ	VNDA	Fri, Oct 27, 2006	12.77	13.29	12.77	13.08
138	NASDAQ	VNDA	Thu, Oct 26, 2006	12.50	12.95	12.50	12.68
137	NASDAQ	VNDA	Wed, Oct 25, 2006	12.80	12.80	12.42	12.45
136	NASDAQ	VNDA	Tue, Oct 24, 2006	12.31	13.02	11.41	12.73
135	NASDAQ	VNDA	Mon, Oct 23, 2006	11.79	12.07	11.03	12.07
134	NASDAQ	VNDA	Fri, Oct 20, 2006	11.10	11.69	11.10	11.69
133	NASDAQ	VNDA	Thu, Oct 19, 2006	10.41	11.44	10.41	11.30
132	NASDAQ	VNDA	Wed, Oct 18, 2006	10.51	10.73	10.42	10.52
131	NASDAQ	VNDA	Tue, Oct 17, 2006	10.68	10.68	10.48	10.58
130	NASDAQ	VNDA	Mon, Oct 16, 2006	10.00	10.95	9.92	10.60
129	NASDAQ	VNDA	Fri, Oct 13, 2006	10.10	10.33	10.00	10.23
128	NASDAQ	VNDA	Thu, Oct 12, 2006	10.03	10.18	9.99	10.12
127	NASDAQ	VNDA	Wed, Oct 11, 2006	9.77	10.05	9.77	10.05
126	NASDAQ	VNDA	Tue, Oct 10, 2006	9.78	9.84	9.62	9.72
125	NASDAQ	VNDA	Mon, Oct 9, 2006	9.73	9.98	9.65	9.78
124	NASDAQ	VNDA	Fri, Oct 6, 2006	9.66	9.77	9.62	9.70
123	NASDAQ	VNDA	Thu, Oct 5, 2006	9.34	9.75	9.34	9.61
122	NASDAQ	VNDA	Wed, Oct 4, 2006	9.29	9.30	9.19	9.29
121	NASDAQ	VNDA	Tue, Oct 3, 2006	9.39	9.39	9.05	9.06
120	NASDAQ	VNDA	Mon, Oct 2, 2006	9.30	9.49	9.16	9.29
119	NASDAQ	VNDA	Fri, Sep 29, 2006	9.29	9.40	9.29	9.30
118	NASDAQ	VNDA	Thu, Sep 28, 2006	9.30	9.35	9.30	9.32
117	NASDAQ	VNDA	Wed, Sep 27, 2006	9.19	9.39	9.19	9.30
116	NASDAQ	VNDA	Tue, Sep 26, 2006	9.06	9.19	8.77	8.97
115	NASDAQ	VNDA	Mon, Sep 25, 2006	9.54	9.56	9.04	9.24
114	NASDAQ	VNDA	Fri, Sep 22, 2006	9.50	9.50	9.10	9.24
113	NASDAQ	VNDA	Thu, Sep 21, 2006	9.24	9.25	9.02	9.02
112	NASDAQ	VNDA	Wed, Sep 20, 2006	9.60	9.60	9.00	9.01
111	NASDAQ	VNDA	Tue, Sep 19, 2006	9.58	9.69	9.58	9.60
110	NASDAQ	VNDA	Mon, Sep 18, 2006	9.11	9.75	9.11	9.75
109	NASDAQ	VNDA	Fri, Sep 15, 2006	9.50	9.75	9.50	9.74
108	NASDAQ	VNDA	Thu, Sep 14, 2006	9.26	9.50	9.26	9.50
107	NASDAQ	VNDA	Wed, Sep 13, 2006	9.09	9.25	8.84	9.25
106	NASDAQ	VNDA	Tue, Sep 12, 2006	9.10	9.19	9.10	9.11
105	NASDAQ	VNDA	Mon, Sep 11, 2006	8.88	9.10	8.87	9.05
104	NASDAQ	VNDA	Fri, Sep 8, 2006	9.43	9.45	9.24	9.40
103	NASDAQ	VNDA	Thu, Sep 7, 2006	9.00	9.41	9.00	9.41
102	NASDAQ	VNDA	Wed, Sep 6, 2006	9.39	9.63	9.34	9.53
101	NASDAQ	VNDA	Tue, Sep 5, 2006	9.46	9.54	9.45	9.50
100	NASDAQ	VNDA	Fri, Sep 1, 2006	9.43	9.59	9.41	9.55
99	NASDAQ	VNDA	Thu, Aug 31, 2006	9.44	9.44	9.36	9.43
98	NASDAQ	VNDA	Wed, Aug 30, 2006	9.00	9.36	8.64	9.11
97	NASDAQ	VNDA	Tue, Aug 29, 2006	9.07	9.60	8.99	9.20
96	NASDAQ	VNDA	Mon, Aug 28, 2006	8.77	8.88	8.77	8.87
95	NASDAQ	VNDA	Fri, Aug 25, 2006	8.51	8.73	8.51	8.73
94	NASDAQ	VNDA	Thu, Aug 24, 2006	8.57	8.72	8.57	8.70
93	NASDAQ	VNDA	Wed, Aug 23, 2006	8.98	9.03	8.41	8.56
92	NASDAQ	VNDA	Tue, Aug 22, 2006	9.06	9.15	8.93	9.04
91	NASDAQ	VNDA	Mon, Aug 21, 2006	9.02	9.25	9.02	9.25
90	NASDAQ	VNDA	Fri, Aug 18, 2006	9.94	9.94	9.07	9.18
89	NASDAQ	VNDA	Thu, Aug 17, 2006	9.93	10.00	9.80	9.80
88	NASDAQ	VNDA	Wed, Aug 16, 2006	9.37	10.08	9.26	10.08
87	NASDAQ	VNDA	Tue, Aug 15, 2006	9.25	9.36	9.10	9.36
86	NASDAQ	VNDA	Mon, Aug 14, 2006	9.81	9.86	9.08	9.19
85	NASDAQ	VNDA	Fri, Aug 11, 2006	9.31	9.95	9.00	9.94
84	NASDAQ	VNDA	Thu, Aug 10, 2006	9.01	9.64	8.98	9.53
83	NASDAQ	VNDA	Wed, Aug 9, 2006	8.54	9.57	8.54	9.20
82	NASDAQ	VNDA	Tue, Aug 8, 2006	8.57	9.44	8.57	9.34
81	NASDAQ	VNDA	Mon, Aug 7, 2006	9.09	9.18	9.00	9.00
80	NASDAQ	VNDA	Fri, Aug 4, 2006	9.00	9.57	9.00	9.28
79	NASDAQ	VNDA	Thu, Aug 3, 2006	9.17	9.21	9.12	9.16
78	NASDAQ	VNDA	Wed, Aug 2, 2006	10.10	10.10	8.75	9.24
77	NASDAQ	VNDA	Tue, Aug 1, 2006	9.39	10.00	9.39	10.00
76	NASDAQ	VNDA	Mon, Jul 31, 2006	9.10	9.28	9.06	9.06
75	NASDAQ	VNDA	Fri, Jul 28, 2006	8.76	9.70	8.59	9.25
74	NASDAQ	VNDA	Thu, Jul 27, 2006	9.12	9.21	9.00	9.00
73	NASDAQ	VNDA	Wed, Jul 26, 2006	9.21	9.69	9.13	9.19
72	NASDAQ	VNDA	Tue, Jul 25, 2006	9.59	9.59	8.84	9.00
71	NASDAQ	VNDA	Mon, Jul 24, 2006	9.22	9.22	8.98	9.00
70	NASDAQ	VNDA	Fri, Jul 21, 2006	9.44	9.58	9.37	9.40
69	NASDAQ	VNDA	Thu, Jul 20, 2006	9.39	9.58	9.35	9.58
68	NASDAQ	VNDA	Wed, Jul 19, 2006	8.93	9.37	8.89	9.37
67	NASDAQ	VNDA	Tue, Jul 18, 2006	8.75	8.94	8.64	8.87
66	NASDAQ	VNDA	Mon, Jul 17, 2006	8.35	8.88	8.33	8.80
65	NASDAQ	VNDA	Fri, Jul 14, 2006	8.28	8.39	8.28	8.39
64	NASDAQ	VNDA	Thu, Jul 13, 2006	8.27	8.45	8.27	8.45
63	NASDAQ	VNDA	Wed, Jul 12, 2006	8.02	8.45	8.02	8.28
62	NASDAQ	VNDA	Tue, Jul 11, 2006	8.31	8.40	8.15	8.26
61	NASDAQ	VNDA	Mon, Jul 10, 2006	8.22	8.30	8.09	8.22
60	NASDAQ	VNDA	Fri, Jul 7, 2006	8.38	8.38	8.10	8.24
59	NASDAQ	VNDA	Thu, Jul 6, 2006	8.22	8.57	8.10	8.29
58	NASDAQ	VNDA	Wed, Jul 5, 2006	8.21	8.42	8.21	8.30
57	NASDAQ	VNDA	Mon, Jul 3, 2006	8.34	8.50	8.25	8.25
56	NASDAQ	VNDA	Fri, Jun 30, 2006	8.38	8.49	8.04	8.33
55	NASDAQ	VNDA	Thu, Jun 29, 2006	7.93	8.89	7.93	8.38
54	NASDAQ	VNDA	Wed, Jun 28, 2006	8.39	8.39	7.82	7.99
53	NASDAQ	VNDA	Tue, Jun 27, 2006	8.65	8.70	8.37	8.41
52	NASDAQ	VNDA	Mon, Jun 26, 2006	8.79	8.96	8.61	8.69
51	NASDAQ	VNDA	Fri, Jun 23, 2006	9.61	9.61	8.76	8.88
50	NASDAQ	VNDA	Thu, Jun 22, 2006	9.46	9.91	9.34	9.61
49	NASDAQ	VNDA	Wed, Jun 21, 2006	9.33	9.70	8.99	9.48
48	NASDAQ	VNDA	Tue, Jun 20, 2006	8.90	9.19	8.78	9.00
47	NASDAQ	VNDA	Mon, Jun 19, 2006	8.97	9.54	8.51	8.97
46	NASDAQ	VNDA	Fri, Jun 16, 2006	8.78	9.10	8.19	8.70
45	NASDAQ	VNDA	Thu, Jun 15, 2006	8.52	8.81	8.28	8.69
44	NASDAQ	VNDA	Wed, Jun 14, 2006	8.49	8.93	8.36	8.42
43	NASDAQ	VNDA	Tue, Jun 13, 2006	8.27	8.85	8.11	8.48
42	NASDAQ	VNDA	Mon, Jun 12, 2006	8.75	8.90	8.16	8.27
41	NASDAQ	VNDA	Fri, Jun 9, 2006	8.84	8.97	8.48	8.77
40	NASDAQ	VNDA	Thu, Jun 8, 2006	8.95	9.33	8.71	8.84
39	NASDAQ	VNDA	Wed, Jun 7, 2006	8.88	9.27	8.75	8.85
38	NASDAQ	VNDA	Tue, Jun 6, 2006	8.99	9.34	8.80	8.82
37	NASDAQ	VNDA	Mon, Jun 5, 2006	8.85	9.45	8.80	8.89
36	NASDAQ	VNDA	Fri, Jun 2, 2006	9.13	9.48	8.80	9.00
35	NASDAQ	VNDA	Thu, Jun 1, 2006	8.70	8.91	8.70	8.91
34	NASDAQ	VNDA	Wed, May 31, 2006	8.93	9.00	8.75	8.97
33	NASDAQ	VNDA	Tue, May 30, 2006	8.99	9.00	8.75	8.82
32	NASDAQ	VNDA	Fri, May 26, 2006	8.96	9.36	8.76	8.99
31	NASDAQ	VNDA	Thu, May 25, 2006	8.82	9.34	8.69	9.03
30	NASDAQ	VNDA	Wed, May 24, 2006	8.28	9.55	8.28	8.80
29	NASDAQ	VNDA	Tue, May 23, 2006	9.30	9.30	8.07	8.24
28	NASDAQ	VNDA	Mon, May 22, 2006	9.85	9.87	8.01	8.74
27	NASDAQ	VNDA	Fri, May 19, 2006	10.60	10.60	9.56	9.85
26	NASDAQ	VNDA	Thu, May 18, 2006	10.10	10.55	9.90	10.43
25	NASDAQ	VNDA	Wed, May 17, 2006	9.80	10.25	9.60	10.00
24	NASDAQ	VNDA	Tue, May 16, 2006	10.07	10.24	9.80	9.80
23	NASDAQ	VNDA	Mon, May 15, 2006	10.30	10.30	9.80	9.86
22	NASDAQ	VNDA	Fri, May 12, 2006	10.32	10.50	10.28	10.35
21	NASDAQ	VNDA	Thu, May 11, 2006	10.13	10.90	10.13	10.32
20	NASDAQ	VNDA	Wed, May 10, 2006	9.60	10.59	9.43	10.59
19	NASDAQ	VNDA	Tue, May 9, 2006	9.45	9.90	9.42	9.80
18	NASDAQ	VNDA	Mon, May 8, 2006	10.69	10.70	9.00	9.43
17	NASDAQ	VNDA	Fri, May 5, 2006	10.00	10.41	9.80	10.30
16	NASDAQ	VNDA	Thu, May 4, 2006	10.37	10.37	9.55	10.00
15	NASDAQ	VNDA	Wed, May 3, 2006	10.50	10.50	10.13	10.13
14	NASDAQ	VNDA	Tue, May 2, 2006	10.83	10.83	10.20	10.51
13	NASDAQ	VNDA	Mon, May 1, 2006	10.95	11.10	10.85	10.91
12	NASDAQ	VNDA	Fri, Apr 28, 2006	10.99	11.05	10.93	10.95
11	NASDAQ	VNDA	Thu, Apr 27, 2006	11.00	11.00	10.90	10.96
10	NASDAQ	VNDA	Wed, Apr 26, 2006	11.10	11.10	10.90	10.97
9	NASDAQ	VNDA	Tue, Apr 25, 2006	10.95	11.10	10.92	11.10
8	NASDAQ	VNDA	Mon, Apr 24, 2006	11.05	11.06	10.60	10.88
7	NASDAQ	VNDA	Fri, Apr 21, 2006	11.35	11.35	10.85	11.00
6	NASDAQ	VNDA	Thu, Apr 20, 2006	10.34	11.35	10.06	11.26
5	NASDAQ	VNDA	Wed, Apr 19, 2006	9.90	10.30	9.52	10.30
4	NASDAQ	VNDA	Tue, Apr 18, 2006	9.27	9.75	9.27	9.75
3	NASDAQ	VNDA	Mon, Apr 17, 2006	9.90	9.90	9.56	9.74
2	NASDAQ	VNDA	Thu, Apr 13, 2006	9.50	9.75	9.30	9.70
1	NASDAQ	VNDA	Wed, Apr 12, 2006	9.55	10.00	7.21	9.68
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanda Pharmaceuticals Inc NASDAQ:VNDA 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