Vornado Realty Trust NYSE:VNO Historical Prices

Below are the 3249 trading days of historical prices for VNO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3249	NYSE	VNO	Fri, Apr 19, 2024	25.78	26.24	25.69	26.09
3248	NYSE	VNO	Thu, Apr 18, 2024	25.97	26.43	25.57	25.83
3247	NYSE	VNO	Wed, Apr 17, 2024	25.57	26.25	25.32	25.71
3246	NYSE	VNO	Tue, Apr 16, 2024	25.76	26.00	25.00	25.38
3245	NYSE	VNO	Mon, Apr 15, 2024	27.68	27.95	26.16	26.17
3244	NYSE	VNO	Fri, Apr 12, 2024	28.45	28.71	27.19	27.42
3243	NYSE	VNO	Thu, Apr 11, 2024	27.85	28.82	27.62	28.59
3242	NYSE	VNO	Wed, Apr 10, 2024	28.41	28.41	27.36	27.60
3241	NYSE	VNO	Tue, Apr 9, 2024	28.92	30.02	28.92	29.98
3240	NYSE	VNO	Mon, Apr 8, 2024	27.62	28.94	27.62	28.84
3239	NYSE	VNO	Fri, Apr 5, 2024	27.09	27.64	27.01	27.36
3238	NYSE	VNO	Thu, Apr 4, 2024	28.28	28.45	26.83	27.33
3237	NYSE	VNO	Wed, Apr 3, 2024	27.03	27.90	26.95	27.84
3236	NYSE	VNO	Tue, Apr 2, 2024	27.48	27.48	26.81	27.21
3235	NYSE	VNO	Mon, Apr 1, 2024	28.88	28.89	27.63	27.98
3234	NYSE	VNO	Thu, Mar 28, 2024	27.90	28.81	27.90	28.77
3233	NYSE	VNO	Wed, Mar 27, 2024	26.80	27.52	26.58	27.48
3232	NYSE	VNO	Tue, Mar 26, 2024	27.62	27.63	26.40	26.43
3231	NYSE	VNO	Mon, Mar 25, 2024	27.65	28.00	27.33	27.33
3230	NYSE	VNO	Fri, Mar 22, 2024	28.66	28.97	27.38	27.52
3229	NYSE	VNO	Thu, Mar 21, 2024	27.67	29.34	27.65	28.73
3228	NYSE	VNO	Wed, Mar 20, 2024	26.02	27.35	25.77	27.25
3227	NYSE	VNO	Tue, Mar 19, 2024	25.80	26.28	25.73	26.24
3226	NYSE	VNO	Mon, Mar 18, 2024	25.67	26.13	25.39	26.02
3225	NYSE	VNO	Fri, Mar 15, 2024	24.52	25.65	24.52	25.47
3224	NYSE	VNO	Thu, Mar 14, 2024	25.77	25.85	24.52	24.82
3223	NYSE	VNO	Wed, Mar 13, 2024	25.75	26.42	25.75	26.01
3222	NYSE	VNO	Tue, Mar 12, 2024	25.56	26.39	25.47	25.86
3221	NYSE	VNO	Mon, Mar 11, 2024	25.95	26.25	25.54	25.70
3220	NYSE	VNO	Fri, Mar 8, 2024	26.62	27.08	26.05	26.18
3219	NYSE	VNO	Thu, Mar 7, 2024	26.68	26.85	25.90	26.01
3218	NYSE	VNO	Wed, Mar 6, 2024	26.91	26.95	26.10	26.35
3217	NYSE	VNO	Tue, Mar 5, 2024	26.06	26.94	25.76	26.28
3216	NYSE	VNO	Mon, Mar 4, 2024	26.46	26.74	25.90	26.29
3215	NYSE	VNO	Fri, Mar 1, 2024	26.28	27.03	25.85	26.53
3214	NYSE	VNO	Thu, Feb 29, 2024	25.51	26.71	25.39	26.30
3213	NYSE	VNO	Wed, Feb 28, 2024	24.91	25.63	24.83	25.01
3212	NYSE	VNO	Tue, Feb 27, 2024	25.73	25.91	25.28	25.29
3211	NYSE	VNO	Mon, Feb 26, 2024	25.52	25.98	25.20	25.35
3210	NYSE	VNO	Fri, Feb 23, 2024	25.45	25.77	25.10	25.47
3209	NYSE	VNO	Thu, Feb 22, 2024	25.62	26.05	25.39	25.53
3208	NYSE	VNO	Wed, Feb 21, 2024	25.56	25.91	25.36	25.61
3207	NYSE	VNO	Tue, Feb 20, 2024	25.52	25.76	25.19	25.74
3206	NYSE	VNO	Fri, Feb 16, 2024	24.92	26.27	24.71	26.08
3205	NYSE	VNO	Thu, Feb 15, 2024	25.15	26.04	25.09	25.70
3204	NYSE	VNO	Wed, Feb 14, 2024	25.00	25.42	24.66	24.77
3203	NYSE	VNO	Tue, Feb 13, 2024	25.62	26.10	24.17	24.71
3202	NYSE	VNO	Mon, Feb 12, 2024	26.63	27.40	26.59	26.74
3201	NYSE	VNO	Fri, Feb 9, 2024	26.30	26.85	26.10	26.45
3200	NYSE	VNO	Thu, Feb 8, 2024	25.32	26.61	25.16	26.41
3199	NYSE	VNO	Wed, Feb 7, 2024	25.47	25.70	24.89	25.39
3198	NYSE	VNO	Tue, Feb 6, 2024	25.52	25.88	24.92	25.31
3197	NYSE	VNO	Mon, Feb 5, 2024	25.77	25.93	25.20	25.62
3196	NYSE	VNO	Fri, Feb 2, 2024	26.06	26.44	25.32	26.24
3195	NYSE	VNO	Thu, Feb 1, 2024	27.34	27.54	25.65	26.74
3194	NYSE	VNO	Wed, Jan 31, 2024	28.33	28.50	27.13	27.19
3193	NYSE	VNO	Tue, Jan 30, 2024	28.76	29.14	28.48	28.71
3192	NYSE	VNO	Mon, Jan 29, 2024	28.86	29.46	28.64	29.14
3191	NYSE	VNO	Fri, Jan 26, 2024	28.69	29.36	28.59	28.92
3190	NYSE	VNO	Thu, Jan 25, 2024	28.34	28.77	27.92	28.62
3189	NYSE	VNO	Wed, Jan 24, 2024	28.64	28.64	27.52	27.69
3188	NYSE	VNO	Tue, Jan 23, 2024	28.50	28.79	27.52	27.89
3187	NYSE	VNO	Mon, Jan 22, 2024	27.66	28.20	27.56	28.11
3186	NYSE	VNO	Fri, Jan 19, 2024	25.92	27.39	25.62	27.35
3185	NYSE	VNO	Thu, Jan 18, 2024	25.95	26.23	25.35	25.77
3184	NYSE	VNO	Wed, Jan 17, 2024	26.08	26.43	25.22	25.89
3183	NYSE	VNO	Tue, Jan 16, 2024	26.85	27.15	26.38	26.93
3182	NYSE	VNO	Fri, Jan 12, 2024	27.87	28.08	27.14	27.36
3181	NYSE	VNO	Thu, Jan 11, 2024	27.90	28.05	26.94	27.28
3180	NYSE	VNO	Wed, Jan 10, 2024	27.81	28.65	27.66	28.25
3179	NYSE	VNO	Tue, Jan 9, 2024	27.68	28.00	27.32	27.78
3178	NYSE	VNO	Mon, Jan 8, 2024	27.74	28.51	27.62	28.28
3177	NYSE	VNO	Fri, Jan 5, 2024	27.24	28.48	27.03	27.94
3176	NYSE	VNO	Thu, Jan 4, 2024	27.15	28.32	26.90	27.81
3175	NYSE	VNO	Wed, Jan 3, 2024	28.00	28.29	26.89	27.28
3174	NYSE	VNO	Tue, Jan 2, 2024	28.37	29.43	28.09	28.70
3173	NYSE	VNO	Fri, Dec 29, 2023	29.18	29.19	28.16	28.25
3172	NYSE	VNO	Thu, Dec 28, 2023	28.74	29.65	28.70	29.39
3171	NYSE	VNO	Wed, Dec 27, 2023	29.98	30.06	28.94	29.09
3170	NYSE	VNO	Tue, Dec 26, 2023	29.30	30.42	29.08	30.14
3169	NYSE	VNO	Fri, Dec 22, 2023	30.01	30.39	28.82	29.17
3168	NYSE	VNO	Thu, Dec 21, 2023	30.39	30.46	29.16	29.54
3167	NYSE	VNO	Wed, Dec 20, 2023	30.20	31.41	29.67	29.79
3166	NYSE	VNO	Tue, Dec 19, 2023	30.55	30.89	30.07	30.10
3165	NYSE	VNO	Mon, Dec 18, 2023	30.98	30.98	30.15	30.29
3164	NYSE	VNO	Fri, Dec 15, 2023	31.31	31.70	30.23	30.93
3163	NYSE	VNO	Thu, Dec 14, 2023	30.01	32.21	29.99	31.34
3162	NYSE	VNO	Wed, Dec 13, 2023	26.46	29.36	26.05	28.91
3161	NYSE	VNO	Tue, Dec 12, 2023	27.30	27.30	26.09	26.37
3160	NYSE	VNO	Mon, Dec 11, 2023	27.45	27.93	27.13	27.24
3159	NYSE	VNO	Fri, Dec 8, 2023	27.63	27.98	27.21	27.97
3158	NYSE	VNO	Thu, Dec 7, 2023	27.09	28.01	26.96	27.94
3157	NYSE	VNO	Wed, Dec 6, 2023	27.38	28.57	27.10	27.18
3156	NYSE	VNO	Tue, Dec 5, 2023	27.47	27.47	26.06	26.72
3155	NYSE	VNO	Mon, Dec 4, 2023	26.60	27.80	26.49	27.76
3154	NYSE	VNO	Fri, Dec 1, 2023	23.60	26.89	23.25	26.76
3153	NYSE	VNO	Thu, Nov 30, 2023	23.79	24.06	23.37	23.54
3152	NYSE	VNO	Wed, Nov 29, 2023	23.68	24.96	23.68	23.76
3151	NYSE	VNO	Tue, Nov 28, 2023	21.62	23.28	21.16	23.25
3150	NYSE	VNO	Mon, Nov 27, 2023	21.65	22.00	21.26	21.72
3149	NYSE	VNO	Fri, Nov 24, 2023	21.96	22.07	21.45	21.79
3148	NYSE	VNO	Wed, Nov 22, 2023	22.07	22.15	21.63	21.88
3147	NYSE	VNO	Tue, Nov 21, 2023	22.10	22.21	21.42	21.65
3146	NYSE	VNO	Mon, Nov 20, 2023	22.50	22.61	22.11	22.47
3145	NYSE	VNO	Fri, Nov 17, 2023	22.70	22.86	22.28	22.59
3144	NYSE	VNO	Thu, Nov 16, 2023	23.24	23.25	22.17	22.32
3143	NYSE	VNO	Wed, Nov 15, 2023	22.86	24.18	22.86	23.33
3142	NYSE	VNO	Tue, Nov 14, 2023	21.54	23.46	21.54	23.05
3141	NYSE	VNO	Mon, Nov 13, 2023	20.13	20.51	19.63	19.95
3140	NYSE	VNO	Fri, Nov 10, 2023	20.63	20.69	20.09	20.51
3139	NYSE	VNO	Thu, Nov 9, 2023	21.71	21.88	20.24	20.44
3138	NYSE	VNO	Wed, Nov 8, 2023	21.86	21.92	21.32	21.52
3137	NYSE	VNO	Tue, Nov 7, 2023	22.65	22.85	21.63	21.70
3136	NYSE	VNO	Mon, Nov 6, 2023	22.79	23.01	22.52	22.88
3135	NYSE	VNO	Fri, Nov 3, 2023	22.40	23.71	22.36	23.06
3134	NYSE	VNO	Thu, Nov 2, 2023	20.20	22.17	20.19	22.01
3133	NYSE	VNO	Wed, Nov 1, 2023	19.30	19.68	18.91	19.42
3132	NYSE	VNO	Tue, Oct 31, 2023	19.96	20.47	18.36	19.20
3131	NYSE	VNO	Mon, Oct 30, 2023	20.03	20.58	19.54	20.12
3130	NYSE	VNO	Fri, Oct 27, 2023	20.04	20.10	19.46	19.53
3129	NYSE	VNO	Thu, Oct 26, 2023	19.46	19.93	19.22	19.70
3128	NYSE	VNO	Wed, Oct 25, 2023	20.03	20.12	19.16	19.21
3127	NYSE	VNO	Tue, Oct 24, 2023	20.13	20.51	20.03	20.27
3126	NYSE	VNO	Mon, Oct 23, 2023	20.08	20.46	19.84	19.85
3125	NYSE	VNO	Fri, Oct 20, 2023	20.14	20.56	19.97	20.30
3124	NYSE	VNO	Thu, Oct 19, 2023	21.28	21.47	19.98	20.12
3123	NYSE	VNO	Wed, Oct 18, 2023	21.96	22.08	21.58	21.66
3122	NYSE	VNO	Tue, Oct 17, 2023	21.58	22.80	21.55	22.40
3121	NYSE	VNO	Mon, Oct 16, 2023	21.43	22.17	21.11	21.89
3120	NYSE	VNO	Fri, Oct 13, 2023	21.77	21.84	20.88	21.10
3119	NYSE	VNO	Thu, Oct 12, 2023	22.08	22.08	21.24	21.56
3118	NYSE	VNO	Wed, Oct 11, 2023	21.93	22.55	21.82	22.27
3117	NYSE	VNO	Tue, Oct 10, 2023	21.62	22.03	21.52	21.68
3116	NYSE	VNO	Mon, Oct 9, 2023	20.34	21.57	20.34	21.53
3115	NYSE	VNO	Fri, Oct 6, 2023	20.86	21.11	19.60	20.90
3114	NYSE	VNO	Thu, Oct 5, 2023	21.35	21.80	21.12	21.32
3113	NYSE	VNO	Wed, Oct 4, 2023	21.21	21.47	20.76	21.40
3112	NYSE	VNO	Tue, Oct 3, 2023	21.73	21.77	20.65	20.91
3111	NYSE	VNO	Mon, Oct 2, 2023	22.63	22.87	21.80	21.99
3110	NYSE	VNO	Fri, Sep 29, 2023	23.05	23.14	22.36	22.68
3109	NYSE	VNO	Thu, Sep 28, 2023	21.83	22.80	21.83	22.53
3108	NYSE	VNO	Wed, Sep 27, 2023	21.75	22.30	21.58	21.84
3107	NYSE	VNO	Tue, Sep 26, 2023	21.87	22.30	21.41	21.61
3106	NYSE	VNO	Mon, Sep 25, 2023	22.21	22.41	21.62	22.25
3105	NYSE	VNO	Fri, Sep 22, 2023	23.19	23.22	22.20	22.42
3104	NYSE	VNO	Thu, Sep 21, 2023	24.74	24.74	22.87	22.94
3103	NYSE	VNO	Wed, Sep 20, 2023	25.61	26.21	25.19	25.20
3102	NYSE	VNO	Tue, Sep 19, 2023	25.00	25.70	24.95	25.18
3101	NYSE	VNO	Mon, Sep 18, 2023	25.15	25.15	24.61	24.91
3100	NYSE	VNO	Fri, Sep 15, 2023	24.76	25.43	24.60	25.18
3099	NYSE	VNO	Thu, Sep 14, 2023	25.09	25.50	24.91	25.24
3098	NYSE	VNO	Wed, Sep 13, 2023	25.16	25.49	24.00	24.52
3097	NYSE	VNO	Tue, Sep 12, 2023	24.97	25.30	24.73	25.16
3096	NYSE	VNO	Mon, Sep 11, 2023	25.56	25.56	24.89	25.10
3095	NYSE	VNO	Fri, Sep 8, 2023	25.12	25.29	24.76	25.19
3094	NYSE	VNO	Thu, Sep 7, 2023	24.53	25.32	24.32	25.17
3093	NYSE	VNO	Wed, Sep 6, 2023	24.04	24.82	23.70	24.77
3092	NYSE	VNO	Tue, Sep 5, 2023	24.28	24.52	24.10	24.20
3091	NYSE	VNO	Fri, Sep 1, 2023	24.29	24.73	24.25	24.50
3090	NYSE	VNO	Thu, Aug 31, 2023	24.20	24.30	23.89	24.02
3089	NYSE	VNO	Wed, Aug 30, 2023	24.00	24.32	23.64	23.97
3088	NYSE	VNO	Tue, Aug 29, 2023	23.24	24.23	22.92	24.15
3087	NYSE	VNO	Mon, Aug 28, 2023	22.19	23.29	22.03	23.24
3086	NYSE	VNO	Fri, Aug 25, 2023	22.19	22.51	21.77	22.02
3085	NYSE	VNO	Thu, Aug 24, 2023	22.09	22.65	22.06	22.07
3084	NYSE	VNO	Wed, Aug 23, 2023	21.31	22.14	20.94	22.09
3083	NYSE	VNO	Tue, Aug 22, 2023	21.29	21.34	20.83	21.05
3082	NYSE	VNO	Mon, Aug 21, 2023	21.05	21.19	20.70	21.06
3081	NYSE	VNO	Fri, Aug 18, 2023	20.70	21.22	20.53	21.10
3080	NYSE	VNO	Thu, Aug 17, 2023	21.41	21.51	20.92	20.97
3079	NYSE	VNO	Wed, Aug 16, 2023	21.41	21.90	21.27	21.41
3078	NYSE	VNO	Tue, Aug 15, 2023	21.73	21.98	20.85	21.55
3077	NYSE	VNO	Mon, Aug 14, 2023	22.38	22.50	21.97	22.30
3076	NYSE	VNO	Fri, Aug 11, 2023	22.30	22.82	22.22	22.69
3075	NYSE	VNO	Thu, Aug 10, 2023	22.85	23.47	22.51	22.54
3074	NYSE	VNO	Wed, Aug 9, 2023	23.56	23.58	22.42	22.65
3073	NYSE	VNO	Tue, Aug 8, 2023	22.98	23.61	22.58	23.52
3072	NYSE	VNO	Mon, Aug 7, 2023	22.78	23.76	22.72	23.66
3071	NYSE	VNO	Fri, Aug 4, 2023	22.30	22.96	22.18	22.72
3070	NYSE	VNO	Thu, Aug 3, 2023	22.47	22.59	21.65	22.46
3069	NYSE	VNO	Wed, Aug 2, 2023	21.93	22.87	21.89	22.69
3068	NYSE	VNO	Tue, Aug 1, 2023	23.11	23.45	21.61	22.52
3067	NYSE	VNO	Mon, Jul 31, 2023	22.25	22.73	22.12	22.48
3066	NYSE	VNO	Fri, Jul 28, 2023	21.99	22.21	21.78	22.15
3065	NYSE	VNO	Thu, Jul 27, 2023	21.84	22.17	21.32	21.42
3064	NYSE	VNO	Wed, Jul 26, 2023	20.98	21.83	20.98	21.81
3063	NYSE	VNO	Tue, Jul 25, 2023	20.76	21.02	20.63	20.81
3062	NYSE	VNO	Mon, Jul 24, 2023	20.36	21.17	20.36	20.86
3061	NYSE	VNO	Fri, Jul 21, 2023	20.42	20.60	19.83	20.31
3060	NYSE	VNO	Thu, Jul 20, 2023	20.15	20.38	19.52	20.05
3059	NYSE	VNO	Wed, Jul 19, 2023	19.86	20.55	19.79	20.53
3058	NYSE	VNO	Tue, Jul 18, 2023	18.75	19.70	18.66	19.51
3057	NYSE	VNO	Mon, Jul 17, 2023	18.75	18.82	18.43	18.56
3056	NYSE	VNO	Fri, Jul 14, 2023	18.95	19.06	18.64	18.75
3055	NYSE	VNO	Thu, Jul 13, 2023	18.74	19.15	18.52	19.05
3054	NYSE	VNO	Wed, Jul 12, 2023	19.77	19.84	18.68	18.74
3053	NYSE	VNO	Tue, Jul 11, 2023	18.71	19.16	18.37	19.15
3052	NYSE	VNO	Mon, Jul 10, 2023	18.30	18.54	17.97	18.42
3051	NYSE	VNO	Fri, Jul 7, 2023	17.68	18.88	17.68	18.50
3050	NYSE	VNO	Thu, Jul 6, 2023	17.59	17.77	17.28	17.74
3049	NYSE	VNO	Wed, Jul 5, 2023	18.50	18.80	18.04	18.14
3048	NYSE	VNO	Mon, Jul 3, 2023	18.07	18.67	18.04	18.65
3047	NYSE	VNO	Fri, Jun 30, 2023	17.49	18.55	16.85	18.14
3046	NYSE	VNO	Thu, Jun 29, 2023	16.70	17.23	16.51	17.22
3045	NYSE	VNO	Wed, Jun 28, 2023	17.49	17.52	16.59	16.68
3044	NYSE	VNO	Tue, Jun 27, 2023	16.38	17.57	16.13	17.45
3043	NYSE	VNO	Mon, Jun 26, 2023	14.68	16.87	14.68	16.49
3042	NYSE	VNO	Fri, Jun 23, 2023	14.95	15.10	14.46	14.53
3041	NYSE	VNO	Thu, Jun 22, 2023	15.51	15.53	14.89	15.18
3040	NYSE	VNO	Wed, Jun 21, 2023	15.37	15.76	15.11	15.49
3039	NYSE	VNO	Tue, Jun 20, 2023	15.66	15.77	15.32	15.55
3038	NYSE	VNO	Fri, Jun 16, 2023	15.88	15.93	15.60	15.76
3037	NYSE	VNO	Thu, Jun 15, 2023	15.12	15.84	14.97	15.83
3036	NYSE	VNO	Wed, Jun 14, 2023	15.81	16.12	15.23	15.28
3035	NYSE	VNO	Tue, Jun 13, 2023	15.64	15.98	15.40	15.61
3034	NYSE	VNO	Mon, Jun 12, 2023	15.44	16.10	15.37	15.57
3033	NYSE	VNO	Fri, Jun 9, 2023	15.55	15.70	15.28	15.43
3032	NYSE	VNO	Thu, Jun 8, 2023	15.62	15.75	14.96	15.52
3031	NYSE	VNO	Wed, Jun 7, 2023	15.13	16.01	14.95	15.63
3030	NYSE	VNO	Tue, Jun 6, 2023	14.00	15.18	13.89	14.89
3029	NYSE	VNO	Mon, Jun 5, 2023	14.32	14.39	13.93	14.21
3028	NYSE	VNO	Fri, Jun 2, 2023	13.77	14.45	13.65	14.21
3027	NYSE	VNO	Thu, Jun 1, 2023	13.53	13.62	12.94	13.37
3026	NYSE	VNO	Wed, May 31, 2023	13.61	13.80	13.43	13.56
3025	NYSE	VNO	Tue, May 30, 2023	13.35	13.92	13.33	13.74
3024	NYSE	VNO	Fri, May 26, 2023	13.09	13.37	12.82	13.33
3023	NYSE	VNO	Thu, May 25, 2023	13.28	13.31	12.88	13.13
3022	NYSE	VNO	Wed, May 24, 2023	13.90	14.02	13.35	13.36
3021	NYSE	VNO	Tue, May 23, 2023	13.85	14.84	13.78	14.01
3020	NYSE	VNO	Mon, May 22, 2023	13.24	13.73	12.96	13.68
3019	NYSE	VNO	Fri, May 19, 2023	13.28	13.54	13.08	13.13
3018	NYSE	VNO	Thu, May 18, 2023	12.94	13.22	12.83	13.16
3017	NYSE	VNO	Wed, May 17, 2023	12.40	13.11	12.31	13.03
3016	NYSE	VNO	Tue, May 16, 2023	12.87	12.92	12.38	12.38
3015	NYSE	VNO	Mon, May 15, 2023	12.81	13.14	12.55	12.96
3014	NYSE	VNO	Fri, May 12, 2023	13.33	13.33	12.50	12.79
3013	NYSE	VNO	Thu, May 11, 2023	13.29	13.39	13.07	13.23
3012	NYSE	VNO	Wed, May 10, 2023	14.02	14.06	13.32	13.55
3011	NYSE	VNO	Tue, May 9, 2023	13.44	13.83	13.31	13.74
3010	NYSE	VNO	Mon, May 8, 2023	14.21	14.23	13.75	13.79
3009	NYSE	VNO	Fri, May 5, 2023	13.85	14.25	13.46	14.21
3008	NYSE	VNO	Thu, May 4, 2023	13.22	13.66	12.76	13.58
3007	NYSE	VNO	Wed, May 3, 2023	13.89	14.25	13.38	13.45
3006	NYSE	VNO	Tue, May 2, 2023	14.74	15.20	13.68	13.93
3005	NYSE	VNO	Mon, May 1, 2023	14.92	15.21	14.67	14.68
3004	NYSE	VNO	Fri, Apr 28, 2023	14.85	15.40	14.73	15.01
3003	NYSE	VNO	Thu, Apr 27, 2023	13.25	14.91	13.21	14.81
3002	NYSE	VNO	Wed, Apr 26, 2023	15.01	15.36	14.87	14.93
3001	NYSE	VNO	Tue, Apr 25, 2023	15.11	15.23	14.55	14.91
3000	NYSE	VNO	Mon, Apr 24, 2023	15.29	15.54	15.04	15.33
2999	NYSE	VNO	Fri, Apr 21, 2023	15.46	15.48	15.10	15.24
2998	NYSE	VNO	Thu, Apr 20, 2023	15.93	16.08	15.31	15.34
2997	NYSE	VNO	Wed, Apr 19, 2023	15.01	16.32	14.89	16.16
2996	NYSE	VNO	Tue, Apr 18, 2023	15.40	15.43	14.88	15.23
2995	NYSE	VNO	Mon, Apr 17, 2023	14.48	15.38	14.41	15.32
2994	NYSE	VNO	Fri, Apr 14, 2023	14.99	15.18	14.32	14.50
2993	NYSE	VNO	Thu, Apr 13, 2023	14.87	15.00	14.47	14.79
2992	NYSE	VNO	Wed, Apr 12, 2023	15.89	15.92	14.71	14.81
2991	NYSE	VNO	Tue, Apr 11, 2023	15.47	15.90	15.30	15.66
2990	NYSE	VNO	Mon, Apr 10, 2023	15.23	15.60	14.62	15.33
2989	NYSE	VNO	Thu, Apr 6, 2023	15.45	15.54	15.13	15.36
2988	NYSE	VNO	Wed, Apr 5, 2023	15.01	15.56	15.01	15.34
2987	NYSE	VNO	Tue, Apr 4, 2023	15.64	15.70	14.87	15.21
2986	NYSE	VNO	Mon, Apr 3, 2023	15.76	16.31	15.40	15.51
2985	NYSE	VNO	Fri, Mar 31, 2023	15.09	15.38	14.72	15.37
2984	NYSE	VNO	Thu, Mar 30, 2023	15.07	15.56	14.82	15.01
2983	NYSE	VNO	Wed, Mar 29, 2023	14.55	14.91	14.40	14.78
2982	NYSE	VNO	Tue, Mar 28, 2023	13.76	14.29	13.60	14.18
2981	NYSE	VNO	Mon, Mar 27, 2023	14.10	14.30	13.70	14.02
2980	NYSE	VNO	Fri, Mar 24, 2023	12.75	13.61	12.53	13.58
2979	NYSE	VNO	Thu, Mar 23, 2023	13.99	14.25	12.84	12.96
2978	NYSE	VNO	Wed, Mar 22, 2023	14.72	14.87	13.97	14.00
2977	NYSE	VNO	Tue, Mar 21, 2023	14.62	15.47	14.51	14.89
2976	NYSE	VNO	Mon, Mar 20, 2023	14.20	15.01	14.20	14.38
2975	NYSE	VNO	Fri, Mar 17, 2023	15.39	15.39	13.80	14.20
2974	NYSE	VNO	Thu, Mar 16, 2023	15.75	15.91	14.86	15.30
2973	NYSE	VNO	Wed, Mar 15, 2023	15.79	16.40	15.30	16.07
2972	NYSE	VNO	Tue, Mar 14, 2023	17.44	17.86	16.02	16.21
2971	NYSE	VNO	Mon, Mar 13, 2023	16.82	17.58	16.63	17.11
2970	NYSE	VNO	Fri, Mar 10, 2023	17.75	17.83	16.78	17.11
2969	NYSE	VNO	Thu, Mar 9, 2023	18.45	18.54	17.83	17.88
2968	NYSE	VNO	Wed, Mar 8, 2023	18.65	19.05	18.57	18.76
2967	NYSE	VNO	Tue, Mar 7, 2023	19.69	19.89	18.63	18.65
2966	NYSE	VNO	Mon, Mar 6, 2023	19.81	20.21	19.60	19.77
2965	NYSE	VNO	Fri, Mar 3, 2023	19.20	19.63	19.20	19.51
2964	NYSE	VNO	Thu, Mar 2, 2023	19.39	19.72	19.15	19.60
2963	NYSE	VNO	Wed, Mar 1, 2023	19.51	19.78	19.38	19.58
2962	NYSE	VNO	Tue, Feb 28, 2023	19.97	20.19	19.78	19.78
2961	NYSE	VNO	Mon, Feb 27, 2023	20.60	20.68	19.92	20.01
2960	NYSE	VNO	Fri, Feb 24, 2023	20.52	20.61	20.18	20.39
2959	NYSE	VNO	Thu, Feb 23, 2023	20.93	21.19	20.66	20.92
2958	NYSE	VNO	Wed, Feb 22, 2023	21.15	21.37	20.71	20.85
2957	NYSE	VNO	Tue, Feb 21, 2023	21.80	22.00	21.12	21.15
2956	NYSE	VNO	Fri, Feb 17, 2023	22.51	22.51	21.94	22.11
2955	NYSE	VNO	Thu, Feb 16, 2023	23.00	23.00	22.51	22.52
2954	NYSE	VNO	Wed, Feb 15, 2023	22.82	23.44	22.74	23.37
2953	NYSE	VNO	Tue, Feb 14, 2023	23.64	23.67	22.62	23.05
2952	NYSE	VNO	Mon, Feb 13, 2023	23.13	23.52	22.98	23.49
2951	NYSE	VNO	Fri, Feb 10, 2023	22.76	23.24	22.65	23.13
2950	NYSE	VNO	Thu, Feb 9, 2023	23.60	23.77	22.83	22.90
2949	NYSE	VNO	Wed, Feb 8, 2023	23.85	24.01	23.39	23.43
2948	NYSE	VNO	Tue, Feb 7, 2023	23.72	24.28	23.47	23.94
2947	NYSE	VNO	Mon, Feb 6, 2023	24.37	24.43	23.63	23.93
2946	NYSE	VNO	Fri, Feb 3, 2023	25.70	25.87	24.72	24.85
2945	NYSE	VNO	Thu, Feb 2, 2023	25.10	26.76	25.09	26.33
2944	NYSE	VNO	Wed, Feb 1, 2023	24.01	24.61	23.57	24.53
2943	NYSE	VNO	Tue, Jan 31, 2023	23.41	24.43	23.27	24.39
2942	NYSE	VNO	Mon, Jan 30, 2023	23.26	23.63	23.25	23.43
2941	NYSE	VNO	Fri, Jan 27, 2023	21.90	23.53	21.90	23.50
2940	NYSE	VNO	Thu, Jan 26, 2023	22.66	22.75	21.99	21.95
2939	NYSE	VNO	Wed, Jan 25, 2023	21.81	22.53	21.71	22.45
2938	NYSE	VNO	Tue, Jan 24, 2023	22.49	22.52	22.07	22.11
2937	NYSE	VNO	Mon, Jan 23, 2023	22.32	22.74	22.18	22.42
2936	NYSE	VNO	Fri, Jan 20, 2023	22.11	22.26	21.88	22.25
2935	NYSE	VNO	Thu, Jan 19, 2023	22.68	22.75	22.10	22.17
2934	NYSE	VNO	Wed, Jan 18, 2023	23.43	23.55	22.83	23.07
2933	NYSE	VNO	Tue, Jan 17, 2023	23.35	23.53	23.18	23.30
2932	NYSE	VNO	Fri, Jan 13, 2023	22.70	23.40	22.62	23.31
2931	NYSE	VNO	Thu, Jan 12, 2023	22.80	23.13	22.48	23.03
2930	NYSE	VNO	Wed, Jan 11, 2023	21.97	22.60	21.95	22.56
2929	NYSE	VNO	Tue, Jan 10, 2023	21.20	21.89	21.13	21.82
2928	NYSE	VNO	Mon, Jan 9, 2023	21.78	21.87	21.17	21.19
2927	NYSE	VNO	Fri, Jan 6, 2023	21.40	21.86	21.22	21.76
2926	NYSE	VNO	Thu, Jan 5, 2023	20.92	21.40	20.70	21.37
2925	NYSE	VNO	Wed, Jan 4, 2023	21.44	21.80	21.03	21.23
2924	NYSE	VNO	Tue, Jan 3, 2023	21.09	21.36	20.40	21.03
2923	NYSE	VNO	Fri, Dec 30, 2022	20.96	21.14	20.41	20.81
2922	NYSE	VNO	Thu, Dec 29, 2022	20.99	21.47	20.89	21.23
2921	NYSE	VNO	Wed, Dec 28, 2022	21.50	21.62	20.74	20.89
2920	NYSE	VNO	Tue, Dec 27, 2022	21.45	21.58	21.18	21.52
2919	NYSE	VNO	Fri, Dec 23, 2022	21.34	21.62	21.23	21.45
2918	NYSE	VNO	Thu, Dec 22, 2022	20.79	21.48	20.48	21.45
2917	NYSE	VNO	Wed, Dec 21, 2022	21.31	21.55	21.03	21.08
2916	NYSE	VNO	Tue, Dec 20, 2022	21.18	21.57	21.11	21.16
2915	NYSE	VNO	Mon, Dec 19, 2022	21.62	21.71	21.14	21.31
2914	NYSE	VNO	Fri, Dec 16, 2022	22.04	22.39	21.31	21.65
2913	NYSE	VNO	Thu, Dec 15, 2022	22.70	22.85	22.39	22.60
2912	NYSE	VNO	Wed, Dec 14, 2022	22.77	23.52	22.69	22.97
2911	NYSE	VNO	Tue, Dec 13, 2022	23.65	24.07	22.75	23.06
2910	NYSE	VNO	Mon, Dec 12, 2022	22.14	22.62	21.64	22.60
2909	NYSE	VNO	Fri, Dec 9, 2022	21.27	22.26	21.17	22.09
2908	NYSE	VNO	Thu, Dec 8, 2022	21.44	21.88	21.27	21.45
2907	NYSE	VNO	Wed, Dec 7, 2022	21.80	21.87	20.94	21.29
2906	NYSE	VNO	Tue, Dec 6, 2022	22.96	23.01	21.78	22.01
2905	NYSE	VNO	Mon, Dec 5, 2022	23.94	23.99	22.90	22.90
2904	NYSE	VNO	Fri, Dec 2, 2022	24.44	24.58	24.14	24.34
2903	NYSE	VNO	Thu, Dec 1, 2022	25.50	25.80	24.71	24.78
2902	NYSE	VNO	Wed, Nov 30, 2022	25.19	25.44	24.59	25.29
2901	NYSE	VNO	Tue, Nov 29, 2022	24.86	25.53	24.66	25.31
2900	NYSE	VNO	Mon, Nov 28, 2022	24.81	25.10	24.49	24.77
2899	NYSE	VNO	Fri, Nov 25, 2022	24.56	25.08	24.51	25.08
2898	NYSE	VNO	Wed, Nov 23, 2022	24.48	24.70	24.26	24.66
2897	NYSE	VNO	Tue, Nov 22, 2022	24.10	24.71	23.96	24.69
2896	NYSE	VNO	Mon, Nov 21, 2022	23.77	24.24	23.70	24.17
2895	NYSE	VNO	Fri, Nov 18, 2022	24.61	24.64	23.85	23.98
2894	NYSE	VNO	Thu, Nov 17, 2022	23.73	24.15	23.51	24.05
2893	NYSE	VNO	Wed, Nov 16, 2022	24.85	24.98	24.24	24.36
2892	NYSE	VNO	Tue, Nov 15, 2022	25.36	25.79	24.82	25.11
2891	NYSE	VNO	Mon, Nov 14, 2022	25.54	25.88	24.92	24.94
2890	NYSE	VNO	Fri, Nov 11, 2022	25.03	26.28	24.75	25.77
2889	NYSE	VNO	Thu, Nov 10, 2022	23.71	25.25	23.65	25.09
2888	NYSE	VNO	Wed, Nov 9, 2022	22.83	22.97	22.45	22.50
2887	NYSE	VNO	Tue, Nov 8, 2022	23.00	23.21	22.70	23.06
2886	NYSE	VNO	Mon, Nov 7, 2022	23.44	23.63	22.55	22.93
2885	NYSE	VNO	Fri, Nov 4, 2022	22.57	23.15	22.49	23.13
2884	NYSE	VNO	Thu, Nov 3, 2022	22.35	22.93	21.75	22.12
2883	NYSE	VNO	Wed, Nov 2, 2022	23.00	23.74	22.72	22.84
2882	NYSE	VNO	Tue, Nov 1, 2022	24.51	24.70	22.71	23.19
2881	NYSE	VNO	Mon, Oct 31, 2022	23.65	23.78	23.15	23.59
2880	NYSE	VNO	Fri, Oct 28, 2022	23.13	23.82	23.07	23.80
2879	NYSE	VNO	Thu, Oct 27, 2022	23.62	23.94	23.18	23.23
2878	NYSE	VNO	Wed, Oct 26, 2022	23.77	23.85	23.24	23.38
2877	NYSE	VNO	Tue, Oct 25, 2022	22.95	24.11	22.86	23.75
2876	NYSE	VNO	Mon, Oct 24, 2022	22.63	22.95	22.30	22.80
2875	NYSE	VNO	Fri, Oct 21, 2022	21.97	22.46	21.62	22.39
2874	NYSE	VNO	Thu, Oct 20, 2022	21.74	22.16	21.53	21.84
2873	NYSE	VNO	Wed, Oct 19, 2022	22.28	22.39	21.49	21.59
2872	NYSE	VNO	Tue, Oct 18, 2022	23.16	23.43	22.59	22.80
2871	NYSE	VNO	Mon, Oct 17, 2022	22.56	23.19	22.44	22.92
2870	NYSE	VNO	Fri, Oct 14, 2022	22.09	22.34	21.71	21.93
2869	NYSE	VNO	Thu, Oct 13, 2022	20.59	21.75	20.03	21.65
2868	NYSE	VNO	Wed, Oct 12, 2022	21.12	21.27	20.68	21.09
2867	NYSE	VNO	Tue, Oct 11, 2022	21.17	21.52	20.74	21.19
2866	NYSE	VNO	Mon, Oct 10, 2022	21.37	21.49	20.98	21.25
2865	NYSE	VNO	Fri, Oct 7, 2022	21.75	22.04	21.07	21.32
2864	NYSE	VNO	Thu, Oct 6, 2022	22.47	22.66	21.73	22.16
2863	NYSE	VNO	Wed, Oct 5, 2022	23.34	23.41	21.75	22.47
2862	NYSE	VNO	Tue, Oct 4, 2022	23.50	24.07	23.48	24.00
2861	NYSE	VNO	Mon, Oct 3, 2022	24.21	24.34	23.13	23.18
2860	NYSE	VNO	Fri, Sep 30, 2022	23.10	23.42	22.93	23.16
2859	NYSE	VNO	Thu, Sep 29, 2022	23.69	23.80	22.83	22.94
2858	NYSE	VNO	Wed, Sep 28, 2022	23.27	24.32	23.02	24.02
2857	NYSE	VNO	Tue, Sep 27, 2022	23.69	23.81	22.86	23.05
2856	NYSE	VNO	Mon, Sep 26, 2022	24.24	24.40	23.08	23.33
2855	NYSE	VNO	Fri, Sep 23, 2022	24.60	24.87	24.03	24.44
2854	NYSE	VNO	Thu, Sep 22, 2022	25.15	25.18	24.59	25.00
2853	NYSE	VNO	Wed, Sep 21, 2022	26.39	26.54	25.16	25.16
2852	NYSE	VNO	Tue, Sep 20, 2022	26.40	26.66	26.08	26.12
2851	NYSE	VNO	Mon, Sep 19, 2022	26.28	26.94	26.28	26.79
2850	NYSE	VNO	Fri, Sep 16, 2022	26.20	26.78	25.97	26.74
2849	NYSE	VNO	Thu, Sep 15, 2022	26.41	26.90	26.17	26.29
2848	NYSE	VNO	Wed, Sep 14, 2022	26.65	26.89	26.23	26.49
2847	NYSE	VNO	Tue, Sep 13, 2022	27.58	27.72	26.74	26.80
2846	NYSE	VNO	Mon, Sep 12, 2022	28.05	28.50	28.03	28.29
2845	NYSE	VNO	Fri, Sep 9, 2022	27.95	28.08	27.59	27.70
2844	NYSE	VNO	Thu, Sep 8, 2022	26.49	27.74	26.38	27.72
2843	NYSE	VNO	Wed, Sep 7, 2022	26.15	26.77	26.08	26.74
2842	NYSE	VNO	Tue, Sep 6, 2022	26.40	26.57	25.90	26.34
2841	NYSE	VNO	Fri, Sep 2, 2022	26.08	26.72	25.89	26.13
2840	NYSE	VNO	Thu, Sep 1, 2022	26.00	26.24	25.27	25.63
2839	NYSE	VNO	Wed, Aug 31, 2022	26.61	26.94	26.22	26.22
2838	NYSE	VNO	Tue, Aug 30, 2022	26.74	26.74	26.26	26.39
2837	NYSE	VNO	Mon, Aug 29, 2022	26.96	26.96	26.52	26.63
2836	NYSE	VNO	Fri, Aug 26, 2022	27.98	28.02	27.04	27.05
2835	NYSE	VNO	Thu, Aug 25, 2022	27.86	28.32	27.70	27.94
2834	NYSE	VNO	Wed, Aug 24, 2022	27.98	28.02	27.67	27.77
2833	NYSE	VNO	Tue, Aug 23, 2022	27.60	28.20	27.60	27.97
2832	NYSE	VNO	Mon, Aug 22, 2022	28.50	28.69	27.46	27.48
2831	NYSE	VNO	Fri, Aug 19, 2022	29.32	29.32	28.51	28.90
2830	NYSE	VNO	Thu, Aug 18, 2022	29.54	29.90	29.39	29.52
2829	NYSE	VNO	Wed, Aug 17, 2022	29.86	29.91	29.22	29.54
2828	NYSE	VNO	Tue, Aug 16, 2022	29.81	30.58	29.72	30.38
2827	NYSE	VNO	Mon, Aug 15, 2022	30.30	30.40	30.00	30.02
2826	NYSE	VNO	Fri, Aug 12, 2022	30.76	30.90	30.37	30.52
2825	NYSE	VNO	Thu, Aug 11, 2022	29.69	30.72	29.63	30.51
2824	NYSE	VNO	Wed, Aug 10, 2022	28.66	29.37	28.66	29.31
2823	NYSE	VNO	Tue, Aug 9, 2022	28.48	28.59	27.89	28.14
2822	NYSE	VNO	Mon, Aug 8, 2022	28.04	28.86	28.04	28.49
2821	NYSE	VNO	Fri, Aug 5, 2022	27.77	27.91	27.35	27.66
2820	NYSE	VNO	Thu, Aug 4, 2022	29.03	29.15	28.40	27.90
2819	NYSE	VNO	Wed, Aug 3, 2022	29.46	29.75	28.99	29.01
2818	NYSE	VNO	Tue, Aug 2, 2022	30.52	30.65	29.34	29.35
2817	NYSE	VNO	Mon, Aug 1, 2022	30.19	30.19	29.50	30.10
2816	NYSE	VNO	Fri, Jul 29, 2022	30.12	30.47	29.72	30.39
2815	NYSE	VNO	Thu, Jul 28, 2022	29.42	30.04	29.29	30.01
2814	NYSE	VNO	Wed, Jul 27, 2022	29.04	29.56	28.81	29.29
2813	NYSE	VNO	Tue, Jul 26, 2022	29.40	29.70	28.82	28.89
2812	NYSE	VNO	Mon, Jul 25, 2022	29.86	30.12	29.44	29.56
2811	NYSE	VNO	Fri, Jul 22, 2022	29.71	29.98	29.46	29.63
2810	NYSE	VNO	Thu, Jul 21, 2022	29.52	29.54	28.77	29.43
2809	NYSE	VNO	Wed, Jul 20, 2022	29.46	30.07	29.36	29.81
2808	NYSE	VNO	Tue, Jul 19, 2022	29.27	29.80	29.02	29.58
2807	NYSE	VNO	Mon, Jul 18, 2022	29.18	29.68	28.80	28.99
2806	NYSE	VNO	Fri, Jul 15, 2022	29.07	29.35	28.75	28.92
2805	NYSE	VNO	Thu, Jul 14, 2022	28.16	28.86	28.02	28.69
2804	NYSE	VNO	Wed, Jul 13, 2022	29.08	29.40	28.69	28.79
2803	NYSE	VNO	Tue, Jul 12, 2022	28.55	29.92	28.55	29.47
2802	NYSE	VNO	Mon, Jul 11, 2022	29.04	29.29	28.49	28.71
2801	NYSE	VNO	Fri, Jul 8, 2022	30.14	30.14	29.29	29.31
2800	NYSE	VNO	Thu, Jul 7, 2022	29.75	30.36	29.54	30.03
2799	NYSE	VNO	Wed, Jul 6, 2022	30.17	30.50	29.48	29.50
2798	NYSE	VNO	Tue, Jul 5, 2022	29.01	30.21	28.44	30.20
2797	NYSE	VNO	Fri, Jul 1, 2022	28.51	29.60	28.51	29.47
2796	NYSE	VNO	Thu, Jun 30, 2022	28.40	29.02	28.00	28.59
2795	NYSE	VNO	Wed, Jun 29, 2022	29.42	29.42	28.70	28.96
2794	NYSE	VNO	Tue, Jun 28, 2022	29.81	30.56	29.35	29.47
2793	NYSE	VNO	Mon, Jun 27, 2022	29.91	30.03	29.29	29.39
2792	NYSE	VNO	Fri, Jun 24, 2022	28.98	30.08	28.71	29.88
2791	NYSE	VNO	Thu, Jun 23, 2022	27.98	28.62	27.77	28.56
2790	NYSE	VNO	Wed, Jun 22, 2022	27.90	28.88	27.83	28.10
2789	NYSE	VNO	Tue, Jun 21, 2022	28.75	28.97	28.24	28.27
2788	NYSE	VNO	Fri, Jun 17, 2022	27.93	28.81	27.89	28.44
2787	NYSE	VNO	Thu, Jun 16, 2022	28.71	28.82	27.64	27.86
2786	NYSE	VNO	Wed, Jun 15, 2022	29.26	30.00	29.03	29.45
2785	NYSE	VNO	Tue, Jun 14, 2022	29.43	29.57	28.53	28.96
2784	NYSE	VNO	Mon, Jun 13, 2022	30.45	30.56	29.09	29.24
2783	NYSE	VNO	Fri, Jun 10, 2022	30.96	31.68	30.81	31.28
2782	NYSE	VNO	Thu, Jun 9, 2022	32.65	32.73	31.42	31.50
2781	NYSE	VNO	Wed, Jun 8, 2022	33.39	33.54	32.65	32.75
2780	NYSE	VNO	Tue, Jun 7, 2022	32.75	33.81	32.39	33.74
2779	NYSE	VNO	Mon, Jun 6, 2022	33.30	33.56	32.91	33.12
2778	NYSE	VNO	Fri, Jun 3, 2022	33.91	33.97	33.00	33.14
2777	NYSE	VNO	Thu, Jun 2, 2022	33.62	34.11	33.31	34.08
2776	NYSE	VNO	Wed, Jun 1, 2022	35.02	35.15	33.33	33.82
2775	NYSE	VNO	Tue, May 31, 2022	34.96	35.27	34.72	34.96
2774	NYSE	VNO	Fri, May 27, 2022	35.24	35.65	35.07	35.54
2773	NYSE	VNO	Thu, May 26, 2022	34.94	35.28	34.66	35.03
2772	NYSE	VNO	Wed, May 25, 2022	33.79	34.72	33.51	34.60
2771	NYSE	VNO	Tue, May 24, 2022	33.95	33.99	32.48	33.90
2770	NYSE	VNO	Mon, May 23, 2022	33.93	34.39	33.36	33.96
2769	NYSE	VNO	Fri, May 20, 2022	33.80	33.88	32.81	33.51
2768	NYSE	VNO	Thu, May 19, 2022	33.74	34.37	33.38	33.42
2767	NYSE	VNO	Wed, May 18, 2022	35.50	35.50	34.03	34.18
2766	NYSE	VNO	Tue, May 17, 2022	34.98	35.80	34.76	35.69
2765	NYSE	VNO	Mon, May 16, 2022	34.65	34.94	34.08	34.59
2764	NYSE	VNO	Fri, May 13, 2022	34.62	34.79	34.18	34.64
2763	NYSE	VNO	Thu, May 12, 2022	33.85	34.72	33.58	34.25
2762	NYSE	VNO	Wed, May 11, 2022	33.96	35.10	33.70	33.82
2761	NYSE	VNO	Tue, May 10, 2022	35.65	36.01	33.63	33.81
2760	NYSE	VNO	Mon, May 9, 2022	35.90	36.10	35.12	35.46
2759	NYSE	VNO	Fri, May 6, 2022	36.74	36.82	35.90	36.27
2758	NYSE	VNO	Thu, May 5, 2022	37.88	38.02	36.69	36.75
2757	NYSE	VNO	Wed, May 4, 2022	37.70	38.32	36.91	38.12
2756	NYSE	VNO	Tue, May 3, 2022	38.01	39.08	37.09	38.71
2755	NYSE	VNO	Mon, May 2, 2022	38.91	39.15	37.00	37.89
2754	NYSE	VNO	Fri, Apr 29, 2022	40.23	40.36	38.61	38.71
2753	NYSE	VNO	Thu, Apr 28, 2022	39.91	40.56	39.45	40.46
2752	NYSE	VNO	Wed, Apr 27, 2022	40.85	40.85	39.71	39.73
2751	NYSE	VNO	Tue, Apr 26, 2022	41.16	41.59	40.69	40.79
2750	NYSE	VNO	Mon, Apr 25, 2022	40.71	41.49	40.18	41.41
2749	NYSE	VNO	Fri, Apr 22, 2022	41.36	41.58	40.97	40.99
2748	NYSE	VNO	Thu, Apr 21, 2022	42.52	42.67	41.87	41.93
2747	NYSE	VNO	Wed, Apr 20, 2022	41.87	42.55	41.78	42.13
2746	NYSE	VNO	Tue, Apr 19, 2022	40.99	41.98	40.99	41.69
2745	NYSE	VNO	Mon, Apr 18, 2022	41.37	41.64	40.63	40.88
2744	NYSE	VNO	Thu, Apr 14, 2022	42.28	42.68	41.34	41.42
2743	NYSE	VNO	Wed, Apr 13, 2022	41.73	42.21	41.62	42.11
2742	NYSE	VNO	Tue, Apr 12, 2022	41.64	41.98	41.28	41.69
2741	NYSE	VNO	Mon, Apr 11, 2022	41.31	41.95	41.12	41.59
2740	NYSE	VNO	Fri, Apr 8, 2022	41.84	42.16	41.21	41.45
2739	NYSE	VNO	Thu, Apr 7, 2022	42.84	42.84	41.23	41.85
2738	NYSE	VNO	Wed, Apr 6, 2022	43.00	43.42	42.55	42.96
2737	NYSE	VNO	Tue, Apr 5, 2022	44.38	44.76	43.18	43.21
2736	NYSE	VNO	Mon, Apr 4, 2022	45.25	45.25	43.85	44.42
2735	NYSE	VNO	Fri, Apr 1, 2022	45.82	45.84	44.54	45.32
2734	NYSE	VNO	Thu, Mar 31, 2022	46.20	46.60	45.32	45.32
2733	NYSE	VNO	Wed, Mar 30, 2022	46.75	47.15	45.99	46.20
2732	NYSE	VNO	Tue, Mar 29, 2022	46.35	47.03	46.00	46.98
2731	NYSE	VNO	Mon, Mar 28, 2022	46.56	46.56	45.85	45.93
2730	NYSE	VNO	Fri, Mar 25, 2022	45.72	46.86	45.54	46.68
2729	NYSE	VNO	Thu, Mar 24, 2022	45.20	45.51	44.86	45.41
2728	NYSE	VNO	Wed, Mar 23, 2022	45.79	45.90	45.26	45.30
2727	NYSE	VNO	Tue, Mar 22, 2022	46.36	46.83	45.80	45.97
2726	NYSE	VNO	Mon, Mar 21, 2022	46.28	46.55	45.63	45.83
2725	NYSE	VNO	Fri, Mar 18, 2022	45.46	46.24	44.86	46.13
2724	NYSE	VNO	Thu, Mar 17, 2022	44.88	45.59	44.70	45.42
2723	NYSE	VNO	Wed, Mar 16, 2022	45.92	46.13	44.20	45.29
2722	NYSE	VNO	Tue, Mar 15, 2022	45.94	46.34	44.84	45.44
2721	NYSE	VNO	Mon, Mar 14, 2022	46.65	46.93	45.34	45.74
2720	NYSE	VNO	Fri, Mar 11, 2022	46.41	47.26	46.17	46.22
2719	NYSE	VNO	Thu, Mar 10, 2022	45.42	46.35	45.09	46.28
2718	NYSE	VNO	Wed, Mar 9, 2022	45.26	46.67	45.26	46.12
2717	NYSE	VNO	Tue, Mar 8, 2022	43.58	45.15	43.20	44.48
2716	NYSE	VNO	Mon, Mar 7, 2022	43.80	44.20	42.85	43.21
2715	NYSE	VNO	Fri, Mar 4, 2022	42.54	43.97	42.41	43.86
2714	NYSE	VNO	Thu, Mar 3, 2022	43.56	43.64	42.50	43.41
2713	NYSE	VNO	Wed, Mar 2, 2022	42.49	43.30	42.18	43.08
2712	NYSE	VNO	Tue, Mar 1, 2022	43.08	43.54	41.83	42.12
2711	NYSE	VNO	Mon, Feb 28, 2022	42.80	44.12	42.68	43.28
2710	NYSE	VNO	Fri, Feb 25, 2022	42.86	43.92	42.66	43.75
2709	NYSE	VNO	Thu, Feb 24, 2022	40.71	42.51	40.20	42.35
2708	NYSE	VNO	Wed, Feb 23, 2022	43.48	43.91	41.81	41.83
2707	NYSE	VNO	Tue, Feb 22, 2022	43.95	43.97	42.65	43.13
2706	NYSE	VNO	Fri, Feb 18, 2022	44.89	45.80	44.46	44.49
2705	NYSE	VNO	Thu, Feb 17, 2022	44.76	45.78	44.43	45.08
2704	NYSE	VNO	Wed, Feb 16, 2022	43.68	45.04	43.61	45.00
2703	NYSE	VNO	Tue, Feb 15, 2022	41.23	43.77	41.03	43.57
2702	NYSE	VNO	Mon, Feb 14, 2022	41.34	41.55	40.45	40.74
2701	NYSE	VNO	Fri, Feb 11, 2022	41.32	42.37	40.88	41.31
2700	NYSE	VNO	Thu, Feb 10, 2022	41.32	42.51	41.05	41.35
2699	NYSE	VNO	Wed, Feb 9, 2022	40.98	41.75	40.98	41.64
2698	NYSE	VNO	Tue, Feb 8, 2022	41.21	41.53	40.48	40.63
2697	NYSE	VNO	Mon, Feb 7, 2022	40.67	41.38	40.58	40.94
2696	NYSE	VNO	Fri, Feb 4, 2022	40.34	41.04	39.98	40.55
2695	NYSE	VNO	Thu, Feb 3, 2022	41.17	41.30	40.41	40.60
2694	NYSE	VNO	Wed, Feb 2, 2022	41.75	42.23	41.35	41.38
2693	NYSE	VNO	Tue, Feb 1, 2022	40.85	41.86	40.52	41.63
2692	NYSE	VNO	Mon, Jan 31, 2022	39.67	41.05	39.46	41.01
2691	NYSE	VNO	Fri, Jan 28, 2022	38.97	40.34	38.00	40.28
2690	NYSE	VNO	Thu, Jan 27, 2022	41.07	41.43	39.12	38.93
2689	NYSE	VNO	Wed, Jan 26, 2022	41.35	42.33	40.42	40.74
2688	NYSE	VNO	Tue, Jan 25, 2022	40.72	41.50	40.08	40.96
2687	NYSE	VNO	Mon, Jan 24, 2022	41.11	41.54	39.83	41.42
2686	NYSE	VNO	Fri, Jan 21, 2022	42.81	42.85	41.51	41.77
2685	NYSE	VNO	Thu, Jan 20, 2022	44.09	45.01	42.89	42.94
2684	NYSE	VNO	Wed, Jan 19, 2022	45.49	45.53	44.08	44.11
2683	NYSE	VNO	Tue, Jan 18, 2022	46.37	46.37	45.18	45.32
2682	NYSE	VNO	Fri, Jan 14, 2022	46.14	46.49	45.66	46.28
2681	NYSE	VNO	Thu, Jan 13, 2022	45.08	46.54	45.01	46.34
2680	NYSE	VNO	Wed, Jan 12, 2022	45.39	45.73	44.95	45.10
2679	NYSE	VNO	Tue, Jan 11, 2022	45.48	45.83	44.91	45.53
2678	NYSE	VNO	Mon, Jan 10, 2022	45.95	46.40	45.17	45.61
2677	NYSE	VNO	Fri, Jan 7, 2022	45.02	46.34	44.96	45.77
2676	NYSE	VNO	Thu, Jan 6, 2022	45.00	45.41	44.45	45.08
2675	NYSE	VNO	Wed, Jan 5, 2022	45.29	46.14	44.40	44.47
2674	NYSE	VNO	Tue, Jan 4, 2022	44.68	45.65	44.53	45.31
2673	NYSE	VNO	Mon, Jan 3, 2022	42.03	43.79	41.95	43.78
2672	NYSE	VNO	Fri, Dec 31, 2021	42.43	42.73	41.85	41.86
2671	NYSE	VNO	Thu, Dec 30, 2021	41.75	42.88	41.75	42.43
2670	NYSE	VNO	Wed, Dec 29, 2021	41.68	41.82	41.18	41.68
2669	NYSE	VNO	Tue, Dec 28, 2021	41.52	41.91	41.34	41.63
2668	NYSE	VNO	Mon, Dec 27, 2021	41.24	41.68	40.82	41.64
2667	NYSE	VNO	Thu, Dec 23, 2021	41.45	41.74	41.28	41.49
2666	NYSE	VNO	Wed, Dec 22, 2021	41.35	41.62	41.01	41.28
2665	NYSE	VNO	Tue, Dec 21, 2021	40.04	41.50	39.83	41.50
2664	NYSE	VNO	Mon, Dec 20, 2021	40.00	40.21	38.82	39.55
2663	NYSE	VNO	Fri, Dec 17, 2021	40.31	41.32	40.27	40.77
2662	NYSE	VNO	Thu, Dec 16, 2021	41.23	41.50	40.20	40.44
2661	NYSE	VNO	Wed, Dec 15, 2021	40.74	40.88	39.67	40.79
2660	NYSE	VNO	Tue, Dec 14, 2021	41.26	41.78	40.77	40.84
2659	NYSE	VNO	Mon, Dec 13, 2021	41.87	41.87	40.60	41.40
2658	NYSE	VNO	Fri, Dec 10, 2021	42.70	42.84	41.53	42.04
2657	NYSE	VNO	Thu, Dec 9, 2021	42.73	42.85	42.04	42.46
2656	NYSE	VNO	Wed, Dec 8, 2021	42.21	43.49	42.08	43.10
2655	NYSE	VNO	Tue, Dec 7, 2021	42.40	42.81	42.02	42.28
2654	NYSE	VNO	Mon, Dec 6, 2021	41.50	42.91	41.34	42.05
2653	NYSE	VNO	Fri, Dec 3, 2021	41.30	41.81	40.37	40.91
2652	NYSE	VNO	Thu, Dec 2, 2021	39.61	41.54	39.42	41.21
2651	NYSE	VNO	Wed, Dec 1, 2021	41.42	41.81	39.15	39.17
2650	NYSE	VNO	Tue, Nov 30, 2021	40.70	40.88	40.00	40.14
2649	NYSE	VNO	Mon, Nov 29, 2021	42.57	42.61	41.03	41.58
2648	NYSE	VNO	Fri, Nov 26, 2021	42.33	42.78	41.05	42.15
2647	NYSE	VNO	Wed, Nov 24, 2021	43.81	44.31	43.50	44.11
2646	NYSE	VNO	Tue, Nov 23, 2021	44.38	44.56	43.85	44.06
2645	NYSE	VNO	Mon, Nov 22, 2021	44.41	44.71	44.05	44.14
2644	NYSE	VNO	Fri, Nov 19, 2021	45.00	45.00	43.60	44.24
2643	NYSE	VNO	Thu, Nov 18, 2021	44.80	45.43	44.55	45.30
2642	NYSE	VNO	Wed, Nov 17, 2021	45.10	45.12	43.64	44.63
2641	NYSE	VNO	Tue, Nov 16, 2021	46.62	46.64	44.94	45.27
2640	NYSE	VNO	Mon, Nov 15, 2021	45.77	46.64	45.58	46.60
2639	NYSE	VNO	Fri, Nov 12, 2021	45.29	45.69	45.09	45.53
2638	NYSE	VNO	Thu, Nov 11, 2021	44.68	45.25	44.41	45.19
2637	NYSE	VNO	Wed, Nov 10, 2021	45.16	45.61	44.77	44.86
2636	NYSE	VNO	Tue, Nov 9, 2021	45.50	45.60	44.97	45.26
2635	NYSE	VNO	Mon, Nov 8, 2021	44.84	45.78	44.29	45.67
2634	NYSE	VNO	Fri, Nov 5, 2021	44.48	45.37	44.12	44.59
2633	NYSE	VNO	Thu, Nov 4, 2021	44.35	44.57	43.34	43.09
2632	NYSE	VNO	Wed, Nov 3, 2021	42.79	44.62	42.77	44.38
2631	NYSE	VNO	Tue, Nov 2, 2021	44.14	44.14	42.47	43.01
2630	NYSE	VNO	Mon, Nov 1, 2021	42.86	43.60	42.77	43.51
2629	NYSE	VNO	Fri, Oct 29, 2021	43.31	43.45	42.44	42.63
2628	NYSE	VNO	Thu, Oct 28, 2021	43.06	43.51	42.77	43.45
2627	NYSE	VNO	Wed, Oct 27, 2021	44.38	44.38	42.90	42.92
2626	NYSE	VNO	Tue, Oct 26, 2021	44.87	44.95	44.22	44.24
2625	NYSE	VNO	Mon, Oct 25, 2021	44.82	44.85	44.20	44.75
2624	NYSE	VNO	Fri, Oct 22, 2021	44.76	45.24	44.50	44.90
2623	NYSE	VNO	Thu, Oct 21, 2021	45.95	46.12	44.33	44.75
2622	NYSE	VNO	Wed, Oct 20, 2021	44.37	45.99	44.31	45.92
2621	NYSE	VNO	Tue, Oct 19, 2021	45.43	45.43	44.45	44.57
2620	NYSE	VNO	Mon, Oct 18, 2021	44.91	45.25	44.70	45.13
2619	NYSE	VNO	Fri, Oct 15, 2021	44.85	45.49	44.85	45.12
2618	NYSE	VNO	Thu, Oct 14, 2021	44.71	44.87	44.42	44.67
2617	NYSE	VNO	Wed, Oct 13, 2021	43.95	44.36	43.74	44.34
2616	NYSE	VNO	Tue, Oct 12, 2021	43.73	44.36	43.33	44.25
2615	NYSE	VNO	Mon, Oct 11, 2021	43.96	44.65	43.72	44.19
2614	NYSE	VNO	Fri, Oct 8, 2021	43.73	44.36	43.44	43.81
2613	NYSE	VNO	Thu, Oct 7, 2021	43.92	44.18	43.31	43.55
2612	NYSE	VNO	Wed, Oct 6, 2021	42.51	43.38	42.03	43.35
2611	NYSE	VNO	Tue, Oct 5, 2021	43.58	43.71	42.98	43.13
2610	NYSE	VNO	Mon, Oct 4, 2021	43.21	44.01	43.19	43.57
2609	NYSE	VNO	Fri, Oct 1, 2021	42.33	43.82	42.24	43.49
2608	NYSE	VNO	Thu, Sep 30, 2021	43.07	43.10	41.98	42.01
2607	NYSE	VNO	Wed, Sep 29, 2021	44.20	44.43	43.14	43.17
2606	NYSE	VNO	Tue, Sep 28, 2021	44.63	45.19	43.96	44.27
2605	NYSE	VNO	Mon, Sep 27, 2021	44.45	45.32	44.32	44.37
2604	NYSE	VNO	Fri, Sep 24, 2021	43.82	44.66	43.65	44.10
2603	NYSE	VNO	Thu, Sep 23, 2021	42.86	43.99	42.73	43.30
2602	NYSE	VNO	Wed, Sep 22, 2021	41.91	42.83	41.87	42.54
2601	NYSE	VNO	Tue, Sep 21, 2021	41.71	42.00	41.47	41.49
2600	NYSE	VNO	Mon, Sep 20, 2021	40.51	41.28	40.23	41.18
2599	NYSE	VNO	Fri, Sep 17, 2021	41.37	41.65	41.27	41.28
2598	NYSE	VNO	Thu, Sep 16, 2021	41.37	41.99	41.21	41.61
2597	NYSE	VNO	Wed, Sep 15, 2021	40.94	41.47	40.75	41.32
2596	NYSE	VNO	Tue, Sep 14, 2021	41.56	41.61	40.67	40.98
2595	NYSE	VNO	Mon, Sep 13, 2021	40.53	41.61	40.17	41.28
2594	NYSE	VNO	Fri, Sep 10, 2021	41.56	41.60	40.25	40.27
2593	NYSE	VNO	Thu, Sep 9, 2021	41.86	42.55	41.40	41.41
2592	NYSE	VNO	Wed, Sep 8, 2021	41.83	42.49	41.58	42.28
2591	NYSE	VNO	Tue, Sep 7, 2021	41.93	42.37	41.27	42.02
2590	NYSE	VNO	Fri, Sep 3, 2021	42.17	42.27	41.10	41.86
2589	NYSE	VNO	Thu, Sep 2, 2021	42.83	42.91	41.92	42.27
2588	NYSE	VNO	Wed, Sep 1, 2021	41.93	43.21	41.79	42.74
2587	NYSE	VNO	Tue, Aug 31, 2021	41.29	42.20	41.16	41.88
2586	NYSE	VNO	Mon, Aug 30, 2021	41.80	41.94	41.08	41.42
2585	NYSE	VNO	Fri, Aug 27, 2021	41.56	42.35	41.43	41.90
2584	NYSE	VNO	Thu, Aug 26, 2021	41.70	41.80	41.10	41.27
2583	NYSE	VNO	Wed, Aug 25, 2021	41.58	42.12	41.36	41.70
2582	NYSE	VNO	Tue, Aug 24, 2021	41.60	41.88	41.11	41.70
2581	NYSE	VNO	Mon, Aug 23, 2021	41.16	41.50	40.84	41.32
2580	NYSE	VNO	Fri, Aug 20, 2021	40.68	41.12	40.32	40.89
2579	NYSE	VNO	Thu, Aug 19, 2021	41.00	41.44	40.26	40.87
2578	NYSE	VNO	Wed, Aug 18, 2021	42.11	42.14	41.06	41.10
2577	NYSE	VNO	Tue, Aug 17, 2021	42.12	42.50	41.35	42.30
2576	NYSE	VNO	Mon, Aug 16, 2021	42.60	43.23	42.26	42.52
2575	NYSE	VNO	Fri, Aug 13, 2021	42.28	42.90	42.25	42.69
2574	NYSE	VNO	Thu, Aug 12, 2021	43.17	43.18	42.04	42.42
2573	NYSE	VNO	Wed, Aug 11, 2021	42.01	43.09	41.69	43.07
2572	NYSE	VNO	Tue, Aug 10, 2021	42.23	42.42	41.72	41.97
2571	NYSE	VNO	Mon, Aug 9, 2021	42.41	42.55	41.92	42.25
2570	NYSE	VNO	Fri, Aug 6, 2021	42.36	42.80	42.22	42.70
2569	NYSE	VNO	Thu, Aug 5, 2021	42.03	42.76	41.87	41.99
2568	NYSE	VNO	Wed, Aug 4, 2021	42.34	42.75	41.46	41.56
2567	NYSE	VNO	Tue, Aug 3, 2021	42.96	43.36	41.33	42.49
2566	NYSE	VNO	Mon, Aug 2, 2021	43.73	44.69	43.20	43.30
2565	NYSE	VNO	Fri, Jul 30, 2021	43.95	44.58	43.47	43.50
2564	NYSE	VNO	Thu, Jul 29, 2021	44.50	44.79	43.84	43.93
2563	NYSE	VNO	Wed, Jul 28, 2021	44.65	44.83	43.63	44.16
2562	NYSE	VNO	Tue, Jul 27, 2021	44.11	44.60	43.86	44.30
2561	NYSE	VNO	Mon, Jul 26, 2021	43.84	44.45	43.44	44.30
2560	NYSE	VNO	Fri, Jul 23, 2021	44.35	44.47	43.38	44.02
2559	NYSE	VNO	Thu, Jul 22, 2021	45.14	45.36	43.91	44.05
2558	NYSE	VNO	Wed, Jul 21, 2021	45.48	46.36	45.17	45.54
2557	NYSE	VNO	Tue, Jul 20, 2021	43.32	45.03	43.06	44.84
2556	NYSE	VNO	Mon, Jul 19, 2021	44.16	44.50	42.51	43.08
2555	NYSE	VNO	Fri, Jul 16, 2021	45.76	45.92	45.13	45.21
2554	NYSE	VNO	Thu, Jul 15, 2021	45.71	45.93	45.20	45.49
2553	NYSE	VNO	Wed, Jul 14, 2021	45.44	45.95	45.34	45.87
2552	NYSE	VNO	Tue, Jul 13, 2021	46.88	46.98	45.36	45.55
2551	NYSE	VNO	Mon, Jul 12, 2021	46.20	47.27	45.93	47.10
2550	NYSE	VNO	Fri, Jul 9, 2021	45.71	46.57	45.31	46.52
2549	NYSE	VNO	Thu, Jul 8, 2021	44.77	45.27	44.18	44.88
2548	NYSE	VNO	Wed, Jul 7, 2021	45.63	45.94	45.17	45.48
2547	NYSE	VNO	Tue, Jul 6, 2021	46.57	46.72	45.32	46.00
2546	NYSE	VNO	Fri, Jul 2, 2021	47.10	47.51	46.49	46.72
2545	NYSE	VNO	Thu, Jul 1, 2021	46.74	47.86	46.55	47.06
2544	NYSE	VNO	Wed, Jun 30, 2021	46.48	47.18	46.41	46.67
2543	NYSE	VNO	Tue, Jun 29, 2021	47.08	47.24	46.46	46.48
2542	NYSE	VNO	Mon, Jun 28, 2021	48.44	48.44	46.31	47.09
2541	NYSE	VNO	Fri, Jun 25, 2021	48.07	48.39	47.64	48.28
2540	NYSE	VNO	Thu, Jun 24, 2021	47.27	47.91	47.05	47.88
2539	NYSE	VNO	Wed, Jun 23, 2021	47.27	47.84	47.09	47.44
2538	NYSE	VNO	Tue, Jun 22, 2021	48.11	48.13	47.25	47.26
2537	NYSE	VNO	Mon, Jun 21, 2021	46.78	48.22	46.65	48.13
2536	NYSE	VNO	Fri, Jun 18, 2021	47.61	47.66	46.44	46.46
2535	NYSE	VNO	Thu, Jun 17, 2021	48.89	49.25	47.42	47.89
2534	NYSE	VNO	Wed, Jun 16, 2021	49.54	49.80	48.90	48.93
2533	NYSE	VNO	Tue, Jun 15, 2021	50.03	50.31	49.38	49.54
2532	NYSE	VNO	Mon, Jun 14, 2021	50.01	50.36	49.79	50.07
2531	NYSE	VNO	Fri, Jun 11, 2021	50.12	50.20	49.28	50.01
2530	NYSE	VNO	Thu, Jun 10, 2021	50.44	50.56	49.78	50.28
2529	NYSE	VNO	Wed, Jun 9, 2021	49.91	50.70	49.81	50.21
2528	NYSE	VNO	Tue, Jun 8, 2021	49.87	50.91	49.76	49.80
2527	NYSE	VNO	Mon, Jun 7, 2021	48.56	50.27	48.33	50.01
2526	NYSE	VNO	Fri, Jun 4, 2021	49.11	49.11	48.03	48.43
2525	NYSE	VNO	Thu, Jun 3, 2021	49.32	49.58	48.84	49.00
2524	NYSE	VNO	Wed, Jun 2, 2021	49.12	49.62	48.53	49.50
2523	NYSE	VNO	Tue, Jun 1, 2021	47.77	48.96	47.63	48.82
2522	NYSE	VNO	Fri, May 28, 2021	47.09	47.55	46.70	47.28
2521	NYSE	VNO	Thu, May 27, 2021	46.85	47.15	46.43	46.75
2520	NYSE	VNO	Wed, May 26, 2021	45.64	46.75	45.25	46.56
2519	NYSE	VNO	Tue, May 25, 2021	46.64	46.71	45.50	45.67
2518	NYSE	VNO	Mon, May 24, 2021	46.07	47.19	45.78	46.90
2517	NYSE	VNO	Fri, May 21, 2021	45.68	46.15	45.51	45.88
2516	NYSE	VNO	Thu, May 20, 2021	44.82	46.06	44.65	45.60
2515	NYSE	VNO	Wed, May 19, 2021	46.10	46.15	44.60	45.02
2514	NYSE	VNO	Tue, May 18, 2021	46.00	46.90	45.56	46.46
2513	NYSE	VNO	Mon, May 17, 2021	45.47	46.26	45.01	46.12
2512	NYSE	VNO	Fri, May 14, 2021	45.04	45.54	44.95	45.35
2511	NYSE	VNO	Thu, May 13, 2021	44.49	45.37	44.28	44.76
2510	NYSE	VNO	Wed, May 12, 2021	46.27	46.34	44.53	44.57
2509	NYSE	VNO	Tue, May 11, 2021	46.11	46.63	45.37	46.01
2508	NYSE	VNO	Mon, May 10, 2021	46.42	47.45	46.22	46.51
2507	NYSE	VNO	Fri, May 7, 2021	45.99	46.36	45.43	46.01
2506	NYSE	VNO	Thu, May 6, 2021	46.46	46.93	45.87	46.30
2505	NYSE	VNO	Wed, May 5, 2021	47.03	47.01	45.91	46.21
2504	NYSE	VNO	Tue, May 4, 2021	45.91	48.35	45.74	47.43
2503	NYSE	VNO	Mon, May 3, 2021	46.10	46.39	45.54	45.71
2502	NYSE	VNO	Fri, Apr 30, 2021	46.28	46.28	45.53	45.75
2501	NYSE	VNO	Thu, Apr 29, 2021	46.32	47.24	45.74	46.28
2500	NYSE	VNO	Wed, Apr 28, 2021	45.93	46.36	45.55	45.84
2499	NYSE	VNO	Tue, Apr 27, 2021	45.69	46.30	45.18	45.89
2498	NYSE	VNO	Mon, Apr 26, 2021	45.25	46.13	44.93	45.52
2497	NYSE	VNO	Fri, Apr 23, 2021	44.47	45.03	44.32	44.82
2496	NYSE	VNO	Thu, Apr 22, 2021	45.62	45.76	44.25	44.27
2495	NYSE	VNO	Wed, Apr 21, 2021	44.39	45.67	44.14	45.49
2494	NYSE	VNO	Tue, Apr 20, 2021	45.18	45.35	44.26	44.48
2493	NYSE	VNO	Mon, Apr 19, 2021	45.14	45.61	44.44	45.47
2492	NYSE	VNO	Fri, Apr 16, 2021	45.12	45.43	44.48	44.96
2491	NYSE	VNO	Thu, Apr 15, 2021	45.15	45.15	44.40	44.85
2490	NYSE	VNO	Wed, Apr 14, 2021	44.13	45.54	44.12	45.00
2489	NYSE	VNO	Tue, Apr 13, 2021	45.52	45.86	44.80	45.74
2488	NYSE	VNO	Mon, Apr 12, 2021	45.76	45.96	44.89	45.90
2487	NYSE	VNO	Fri, Apr 9, 2021	45.61	45.92	45.13	45.60
2486	NYSE	VNO	Thu, Apr 8, 2021	45.62	45.99	45.32	45.39
2485	NYSE	VNO	Wed, Apr 7, 2021	46.05	46.35	45.51	45.93
2484	NYSE	VNO	Tue, Apr 6, 2021	45.62	46.50	45.42	45.92
2483	NYSE	VNO	Mon, Apr 5, 2021	46.73	46.76	45.15	45.79
2482	NYSE	VNO	Thu, Apr 1, 2021	45.77	46.41	45.35	46.39
2481	NYSE	VNO	Wed, Mar 31, 2021	46.09	46.35	45.23	45.39
2480	NYSE	VNO	Tue, Mar 30, 2021	46.05	46.96	45.67	46.57
2479	NYSE	VNO	Mon, Mar 29, 2021	47.11	47.65	45.61	45.82
2478	NYSE	VNO	Fri, Mar 26, 2021	46.78	47.58	46.30	47.30
2477	NYSE	VNO	Thu, Mar 25, 2021	44.99	46.66	44.29	46.33
2476	NYSE	VNO	Wed, Mar 24, 2021	45.65	46.86	45.15	45.19
2475	NYSE	VNO	Tue, Mar 23, 2021	46.74	47.14	44.86	45.31
2474	NYSE	VNO	Mon, Mar 22, 2021	48.23	48.25	46.80	47.05
2473	NYSE	VNO	Fri, Mar 19, 2021	48.08	48.80	47.36	48.07
2472	NYSE	VNO	Thu, Mar 18, 2021	48.71	49.28	47.96	48.33
2471	NYSE	VNO	Wed, Mar 17, 2021	47.48	48.45	47.14	48.42
2470	NYSE	VNO	Tue, Mar 16, 2021	48.15	48.16	46.76	47.30
2469	NYSE	VNO	Mon, Mar 15, 2021	48.89	49.19	47.34	48.42
2468	NYSE	VNO	Fri, Mar 12, 2021	48.40	49.50	48.17	49.04
2467	NYSE	VNO	Thu, Mar 11, 2021	46.73	48.18	46.62	48.06
2466	NYSE	VNO	Wed, Mar 10, 2021	46.70	47.58	46.30	47.03
2465	NYSE	VNO	Tue, Mar 9, 2021	47.62	48.23	46.38	46.76
2464	NYSE	VNO	Mon, Mar 8, 2021	45.39	48.23	44.98	47.86
2463	NYSE	VNO	Fri, Mar 5, 2021	44.93	45.40	43.26	44.80
2462	NYSE	VNO	Thu, Mar 4, 2021	45.32	45.82	43.68	44.46
2461	NYSE	VNO	Wed, Mar 3, 2021	43.74	45.49	43.71	45.03
2460	NYSE	VNO	Tue, Mar 2, 2021	44.00	44.39	43.34	43.67
2459	NYSE	VNO	Mon, Mar 1, 2021	43.87	45.40	43.18	44.06
2458	NYSE	VNO	Fri, Feb 26, 2021	42.74	43.47	42.17	42.94
2457	NYSE	VNO	Thu, Feb 25, 2021	44.73	45.59	42.20	42.69
2456	NYSE	VNO	Wed, Feb 24, 2021	42.90	44.99	42.81	44.60
2455	NYSE	VNO	Tue, Feb 23, 2021	41.00	43.54	40.31	42.85
2454	NYSE	VNO	Mon, Feb 22, 2021	37.45	40.71	37.45	40.68
2453	NYSE	VNO	Fri, Feb 19, 2021	36.25	37.46	36.11	37.25
2452	NYSE	VNO	Thu, Feb 18, 2021	36.95	37.44	35.89	36.16
2451	NYSE	VNO	Wed, Feb 17, 2021	37.28	37.77	36.48	37.14
2450	NYSE	VNO	Tue, Feb 16, 2021	38.51	38.66	37.18	37.40
2449	NYSE	VNO	Fri, Feb 12, 2021	38.81	39.18	38.20	38.39
2448	NYSE	VNO	Thu, Feb 11, 2021	38.92	39.45	38.53	39.08
2447	NYSE	VNO	Wed, Feb 10, 2021	37.92	39.16	37.76	38.90
2446	NYSE	VNO	Tue, Feb 9, 2021	38.19	38.45	37.27	37.69
2445	NYSE	VNO	Mon, Feb 8, 2021	37.57	38.07	37.14	38.04
2444	NYSE	VNO	Fri, Feb 5, 2021	37.63	37.90	37.19	37.39
2443	NYSE	VNO	Thu, Feb 4, 2021	37.60	38.42	37.28	37.35
2442	NYSE	VNO	Wed, Feb 3, 2021	37.41	37.75	36.90	37.53
2441	NYSE	VNO	Tue, Feb 2, 2021	38.80	38.80	37.38	37.47
2440	NYSE	VNO	Mon, Feb 1, 2021	40.02	40.20	38.31	38.77
2439	NYSE	VNO	Fri, Jan 29, 2021	39.60	40.89	38.88	39.76
2438	NYSE	VNO	Thu, Jan 28, 2021	39.72	41.35	39.71	39.77
2437	NYSE	VNO	Wed, Jan 27, 2021	38.74	40.48	38.68	39.63
2436	NYSE	VNO	Tue, Jan 26, 2021	39.13	39.92	38.63	39.16
2435	NYSE	VNO	Mon, Jan 25, 2021	37.54	39.11	37.31	38.78
2434	NYSE	VNO	Fri, Jan 22, 2021	37.39	37.98	36.91	37.90
2433	NYSE	VNO	Thu, Jan 21, 2021	37.95	38.07	37.27	37.56
2432	NYSE	VNO	Wed, Jan 20, 2021	37.60	38.25	37.32	38.11
2431	NYSE	VNO	Tue, Jan 19, 2021	38.78	38.80	37.61	37.72
2430	NYSE	VNO	Fri, Jan 15, 2021	37.76	38.63	37.33	38.56
2429	NYSE	VNO	Thu, Jan 14, 2021	36.89	38.17	36.58	37.92
2428	NYSE	VNO	Wed, Jan 13, 2021	36.00	36.71	35.76	36.59
2427	NYSE	VNO	Tue, Jan 12, 2021	35.80	35.99	35.32	35.91
2426	NYSE	VNO	Mon, Jan 11, 2021	35.62	36.03	35.02	35.27
2425	NYSE	VNO	Fri, Jan 8, 2021	36.15	36.17	35.23	36.08
2424	NYSE	VNO	Thu, Jan 7, 2021	36.81	37.14	35.71	35.83
2423	NYSE	VNO	Wed, Jan 6, 2021	36.12	37.29	35.89	36.77
2422	NYSE	VNO	Tue, Jan 5, 2021	36.75	37.33	35.61	35.64
2421	NYSE	VNO	Mon, Jan 4, 2021	37.63	37.95	36.25	36.66
2420	NYSE	VNO	Thu, Dec 31, 2020	36.37	37.58	35.78	37.34
2419	NYSE	VNO	Wed, Dec 30, 2020	36.03	36.95	36.03	36.43
2418	NYSE	VNO	Tue, Dec 29, 2020	37.24	37.53	35.83	35.99
2417	NYSE	VNO	Mon, Dec 28, 2020	36.23	37.28	36.21	36.98
2416	NYSE	VNO	Thu, Dec 24, 2020	36.51	36.70	35.70	36.15
2415	NYSE	VNO	Wed, Dec 23, 2020	35.58	36.62	35.45	36.47
2414	NYSE	VNO	Tue, Dec 22, 2020	36.27	36.32	35.02	35.41
2413	NYSE	VNO	Mon, Dec 21, 2020	35.93	36.40	35.47	36.18
2412	NYSE	VNO	Fri, Dec 18, 2020	38.31	38.31	36.15	36.71
2411	NYSE	VNO	Thu, Dec 17, 2020	38.50	38.61	37.91	38.38
2410	NYSE	VNO	Wed, Dec 16, 2020	39.21	39.39	37.86	38.21
2409	NYSE	VNO	Tue, Dec 15, 2020	38.30	38.90	37.78	38.78
2408	NYSE	VNO	Mon, Dec 14, 2020	39.22	39.58	37.98	38.08
2407	NYSE	VNO	Fri, Dec 11, 2020	39.27	39.52	38.43	38.80
2406	NYSE	VNO	Thu, Dec 10, 2020	39.09	40.29	39.09	39.71
2405	NYSE	VNO	Wed, Dec 9, 2020	40.17	40.35	39.10	39.68
2404	NYSE	VNO	Tue, Dec 8, 2020	40.14	40.85	39.85	40.03
2403	NYSE	VNO	Mon, Dec 7, 2020	41.40	41.60	40.31	40.58
2402	NYSE	VNO	Fri, Dec 4, 2020	41.00	41.64	40.40	41.63
2401	NYSE	VNO	Thu, Dec 3, 2020	39.82	40.60	39.28	40.29
2400	NYSE	VNO	Wed, Dec 2, 2020	39.05	39.98	38.63	39.72
2399	NYSE	VNO	Tue, Dec 1, 2020	39.61	40.29	38.93	39.30
2398	NYSE	VNO	Mon, Nov 30, 2020	40.32	40.71	38.86	38.91
2397	NYSE	VNO	Fri, Nov 27, 2020	40.77	41.08	39.90	40.33
2396	NYSE	VNO	Wed, Nov 25, 2020	41.49	41.83	40.01	40.62
2395	NYSE	VNO	Tue, Nov 24, 2020	41.90	43.35	41.66	41.84
2394	NYSE	VNO	Mon, Nov 23, 2020	40.54	41.72	40.16	41.02
2393	NYSE	VNO	Fri, Nov 20, 2020	39.74	40.38	39.05	39.93
2392	NYSE	VNO	Thu, Nov 19, 2020	39.45	40.16	38.73	39.84
2391	NYSE	VNO	Wed, Nov 18, 2020	41.84	41.92	39.78	39.79
2390	NYSE	VNO	Tue, Nov 17, 2020	39.31	42.15	38.70	41.49
2389	NYSE	VNO	Mon, Nov 16, 2020	40.50	41.16	39.21	39.93
2388	NYSE	VNO	Fri, Nov 13, 2020	36.42	38.53	36.36	38.51
2387	NYSE	VNO	Thu, Nov 12, 2020	36.89	37.57	35.30	36.03
2386	NYSE	VNO	Wed, Nov 11, 2020	38.69	39.02	37.04	37.47
2385	NYSE	VNO	Tue, Nov 10, 2020	38.74	39.79	37.74	39.02
2384	NYSE	VNO	Mon, Nov 9, 2020	37.71	41.27	37.09	38.69
2383	NYSE	VNO	Fri, Nov 6, 2020	31.67	32.26	30.26	30.37
2382	NYSE	VNO	Thu, Nov 5, 2020	31.89	32.56	31.56	31.32
2381	NYSE	VNO	Wed, Nov 4, 2020	34.05	34.41	31.63	31.64
2380	NYSE	VNO	Tue, Nov 3, 2020	32.91	34.42	32.31	34.03
2379	NYSE	VNO	Mon, Nov 2, 2020	31.30	32.54	30.56	32.50
2378	NYSE	VNO	Fri, Oct 30, 2020	30.10	30.81	29.79	30.73
2377	NYSE	VNO	Thu, Oct 29, 2020	30.31	31.30	29.86	30.20
2376	NYSE	VNO	Wed, Oct 28, 2020	31.33	31.46	30.33	30.37
2375	NYSE	VNO	Tue, Oct 27, 2020	32.96	33.25	31.99	32.22
2374	NYSE	VNO	Mon, Oct 26, 2020	33.49	33.75	32.72	33.15
2373	NYSE	VNO	Fri, Oct 23, 2020	33.95	34.30	33.68	34.07
2372	NYSE	VNO	Thu, Oct 22, 2020	32.22	33.73	32.07	33.70
2371	NYSE	VNO	Wed, Oct 21, 2020	32.57	32.69	31.69	32.14
2370	NYSE	VNO	Tue, Oct 20, 2020	33.13	33.49	32.78	32.83
2369	NYSE	VNO	Mon, Oct 19, 2020	33.29	33.71	32.57	32.59
2368	NYSE	VNO	Fri, Oct 16, 2020	34.10	34.38	33.12	34.01
2367	NYSE	VNO	Thu, Oct 15, 2020	33.54	34.52	33.37	34.16
2366	NYSE	VNO	Wed, Oct 14, 2020	33.78	34.37	33.75	33.98
2365	NYSE	VNO	Tue, Oct 13, 2020	35.09	35.09	33.76	33.99
2364	NYSE	VNO	Mon, Oct 12, 2020	35.50	35.70	34.99	35.50
2363	NYSE	VNO	Fri, Oct 9, 2020	36.95	37.18	35.28	35.52
2362	NYSE	VNO	Thu, Oct 8, 2020	35.93	36.68	35.67	36.67
2361	NYSE	VNO	Wed, Oct 7, 2020	35.39	36.06	35.22	35.67
2360	NYSE	VNO	Tue, Oct 6, 2020	35.92	36.36	35.03	35.26
2359	NYSE	VNO	Mon, Oct 5, 2020	36.00	36.42	34.90	35.57
2358	NYSE	VNO	Fri, Oct 2, 2020	33.60	35.91	33.34	35.71
2357	NYSE	VNO	Thu, Oct 1, 2020	33.87	34.66	33.46	34.65
2356	NYSE	VNO	Wed, Sep 30, 2020	34.18	34.85	33.24	33.71
2355	NYSE	VNO	Tue, Sep 29, 2020	34.36	34.73	32.97	33.80
2354	NYSE	VNO	Mon, Sep 28, 2020	34.48	35.10	33.84	34.76
2353	NYSE	VNO	Fri, Sep 25, 2020	32.35	33.54	32.13	33.45
2352	NYSE	VNO	Thu, Sep 24, 2020	32.01	33.28	31.36	32.58
2351	NYSE	VNO	Wed, Sep 23, 2020	33.45	33.95	32.07	32.24
2350	NYSE	VNO	Tue, Sep 22, 2020	33.30	34.51	33.30	33.49
2349	NYSE	VNO	Mon, Sep 21, 2020	34.39	34.43	32.95	33.33
2348	NYSE	VNO	Fri, Sep 18, 2020	37.11	37.16	35.40	35.44
2347	NYSE	VNO	Thu, Sep 17, 2020	37.30	37.86	36.59	37.38
2346	NYSE	VNO	Wed, Sep 16, 2020	36.34	38.17	35.91	37.81
2345	NYSE	VNO	Tue, Sep 15, 2020	35.41	37.43	35.33	36.12
2344	NYSE	VNO	Mon, Sep 14, 2020	34.00	35.41	33.97	35.28
2343	NYSE	VNO	Fri, Sep 11, 2020	33.72	33.91	32.74	33.62
2342	NYSE	VNO	Thu, Sep 10, 2020	34.56	34.98	33.65	33.70
2341	NYSE	VNO	Wed, Sep 9, 2020	35.89	35.98	34.46	34.70
2340	NYSE	VNO	Tue, Sep 8, 2020	36.46	36.55	35.33	35.54
2339	NYSE	VNO	Fri, Sep 4, 2020	36.27	37.38	35.87	36.78
2338	NYSE	VNO	Thu, Sep 3, 2020	35.91	37.54	35.61	36.25
2337	NYSE	VNO	Wed, Sep 2, 2020	35.00	36.01	34.90	35.73
2336	NYSE	VNO	Tue, Sep 1, 2020	35.71	35.74	34.95	35.07
2335	NYSE	VNO	Mon, Aug 31, 2020	37.23	37.23	35.69	35.83
2334	NYSE	VNO	Fri, Aug 28, 2020	37.00	37.51	36.41	37.16
2333	NYSE	VNO	Thu, Aug 27, 2020	36.03	37.16	35.91	36.88
2332	NYSE	VNO	Wed, Aug 26, 2020	37.05	37.05	35.36	35.76
2331	NYSE	VNO	Tue, Aug 25, 2020	36.97	37.52	36.57	37.12
2330	NYSE	VNO	Mon, Aug 24, 2020	35.30	37.05	34.90	36.97
2329	NYSE	VNO	Fri, Aug 21, 2020	34.78	35.48	34.64	35.46
2328	NYSE	VNO	Thu, Aug 20, 2020	34.06	35.17	33.85	34.72
2327	NYSE	VNO	Wed, Aug 19, 2020	34.73	35.07	34.18	34.21
2326	NYSE	VNO	Tue, Aug 18, 2020	35.08	35.24	34.26	34.68
2325	NYSE	VNO	Mon, Aug 17, 2020	35.61	35.61	34.58	35.18
2324	NYSE	VNO	Fri, Aug 14, 2020	35.25	36.21	35.19	35.58
2323	NYSE	VNO	Thu, Aug 13, 2020	36.48	36.81	35.34	35.38
2322	NYSE	VNO	Wed, Aug 12, 2020	37.41	37.53	36.11	36.81
2321	NYSE	VNO	Tue, Aug 11, 2020	37.78	38.40	36.84	37.06
2320	NYSE	VNO	Mon, Aug 10, 2020	35.79	37.81	35.79	37.18
2319	NYSE	VNO	Fri, Aug 7, 2020	34.90	35.57	34.55	35.55
2318	NYSE	VNO	Thu, Aug 6, 2020	34.89	35.99	34.76	35.22
2317	NYSE	VNO	Wed, Aug 5, 2020	36.07	36.47	34.88	35.21
2316	NYSE	VNO	Tue, Aug 4, 2020	34.60	37.05	34.43	36.03
2315	NYSE	VNO	Mon, Aug 3, 2020	34.37	34.39	32.84	34.02
2314	NYSE	VNO	Fri, Jul 31, 2020	35.07	35.07	33.85	34.52
2313	NYSE	VNO	Thu, Jul 30, 2020	35.60	35.71	34.38	35.24
2312	NYSE	VNO	Wed, Jul 29, 2020	36.54	36.66	34.71	36.23
2311	NYSE	VNO	Tue, Jul 28, 2020	34.73	36.64	34.58	36.21
2310	NYSE	VNO	Mon, Jul 27, 2020	34.72	34.78	33.88	34.76
2309	NYSE	VNO	Fri, Jul 24, 2020	35.60	36.09	34.74	35.01
2308	NYSE	VNO	Thu, Jul 23, 2020	36.00	36.29	35.07	35.67
2307	NYSE	VNO	Wed, Jul 22, 2020	35.26	36.83	34.81	36.25
2306	NYSE	VNO	Tue, Jul 21, 2020	35.41	36.34	35.02	35.46
2305	NYSE	VNO	Mon, Jul 20, 2020	36.17	36.53	34.57	35.00
2304	NYSE	VNO	Fri, Jul 17, 2020	37.10	37.39	36.44	36.59
2303	NYSE	VNO	Thu, Jul 16, 2020	37.94	38.13	36.91	37.07
2302	NYSE	VNO	Wed, Jul 15, 2020	37.53	38.21	37.00	38.15
2301	NYSE	VNO	Tue, Jul 14, 2020	36.60	37.74	36.36	36.67
2300	NYSE	VNO	Mon, Jul 13, 2020	36.27	37.57	35.49	36.80
2299	NYSE	VNO	Fri, Jul 10, 2020	34.74	36.14	34.74	36.00
2298	NYSE	VNO	Thu, Jul 9, 2020	35.64	35.78	34.30	34.92
2297	NYSE	VNO	Wed, Jul 8, 2020	35.80	36.33	35.32	35.86
2296	NYSE	VNO	Tue, Jul 7, 2020	37.09	37.09	35.79	35.81
2295	NYSE	VNO	Mon, Jul 6, 2020	39.22	39.38	37.19	37.69
2294	NYSE	VNO	Thu, Jul 2, 2020	39.74	39.98	37.98	38.12
2293	NYSE	VNO	Wed, Jul 1, 2020	38.30	39.48	38.15	38.63
2292	NYSE	VNO	Tue, Jun 30, 2020	38.44	38.83	37.59	38.21
2291	NYSE	VNO	Mon, Jun 29, 2020	37.15	38.59	36.25	38.58
2290	NYSE	VNO	Fri, Jun 26, 2020	37.49	37.99	36.37	36.64
2289	NYSE	VNO	Thu, Jun 25, 2020	37.15	38.18	37.07	37.91
2288	NYSE	VNO	Wed, Jun 24, 2020	38.44	38.44	36.37	37.78
2287	NYSE	VNO	Tue, Jun 23, 2020	39.69	39.72	38.44	39.15
2286	NYSE	VNO	Mon, Jun 22, 2020	38.91	39.47	38.31	39.16
2285	NYSE	VNO	Fri, Jun 19, 2020	40.71	40.72	38.63	39.15
2284	NYSE	VNO	Thu, Jun 18, 2020	39.41	40.30	39.01	40.04
2283	NYSE	VNO	Wed, Jun 17, 2020	41.59	41.72	39.88	39.96
2282	NYSE	VNO	Tue, Jun 16, 2020	42.45	42.54	40.50	41.41
2281	NYSE	VNO	Mon, Jun 15, 2020	38.32	40.45	38.15	40.20
2280	NYSE	VNO	Fri, Jun 12, 2020	41.01	41.32	38.40	40.17
2279	NYSE	VNO	Thu, Jun 11, 2020	39.55	40.71	38.52	38.86
2278	NYSE	VNO	Wed, Jun 10, 2020	44.81	44.81	41.49	42.29
2277	NYSE	VNO	Tue, Jun 9, 2020	44.50	45.26	43.52	45.10
2276	NYSE	VNO	Mon, Jun 8, 2020	45.14	45.96	44.85	45.94
2275	NYSE	VNO	Fri, Jun 5, 2020	44.22	44.66	43.27	43.76
2274	NYSE	VNO	Thu, Jun 4, 2020	41.09	41.61	40.02	41.31
2273	NYSE	VNO	Wed, Jun 3, 2020	40.35	42.36	40.35	41.30
2272	NYSE	VNO	Tue, Jun 2, 2020	39.01	40.06	38.73	39.51
2271	NYSE	VNO	Mon, Jun 1, 2020	36.16	38.75	36.02	38.13
2270	NYSE	VNO	Fri, May 29, 2020	37.31	37.53	36.06	36.21
2269	NYSE	VNO	Thu, May 28, 2020	39.05	39.34	37.59	37.90
2268	NYSE	VNO	Wed, May 27, 2020	39.21	39.95	38.28	39.50
2267	NYSE	VNO	Tue, May 26, 2020	35.79	38.21	35.79	37.68
2266	NYSE	VNO	Fri, May 22, 2020	35.77	36.27	33.97	34.15
2265	NYSE	VNO	Thu, May 21, 2020	36.35	37.18	35.52	35.75
2264	NYSE	VNO	Wed, May 20, 2020	38.06	38.09	36.42	36.64
2263	NYSE	VNO	Tue, May 19, 2020	37.63	38.55	36.81	37.46
2262	NYSE	VNO	Mon, May 18, 2020	37.14	39.02	37.14	37.87
2261	NYSE	VNO	Fri, May 15, 2020	34.96	35.52	33.65	35.32
2260	NYSE	VNO	Thu, May 14, 2020	32.00	35.10	30.82	35.01
2259	NYSE	VNO	Wed, May 13, 2020	35.01	35.14	32.06	32.30
2258	NYSE	VNO	Tue, May 12, 2020	36.81	37.25	35.45	35.53
2257	NYSE	VNO	Mon, May 11, 2020	38.83	38.90	36.68	36.74
2256	NYSE	VNO	Fri, May 8, 2020	38.03	39.45	37.84	39.41
2255	NYSE	VNO	Thu, May 7, 2020	36.42	38.18	36.42	37.03
2254	NYSE	VNO	Wed, May 6, 2020	37.08	38.11	35.96	35.97
2253	NYSE	VNO	Tue, May 5, 2020	40.55	41.57	38.76	38.85
2252	NYSE	VNO	Mon, May 4, 2020	41.01	41.35	39.64	39.92
2251	NYSE	VNO	Fri, May 1, 2020	42.52	42.98	41.72	42.00
2250	NYSE	VNO	Thu, Apr 30, 2020	43.24	44.51	42.70	43.82
2249	NYSE	VNO	Wed, Apr 29, 2020	43.11	45.20	42.41	44.29
2248	NYSE	VNO	Tue, Apr 28, 2020	41.45	42.41	41.08	41.56
2247	NYSE	VNO	Mon, Apr 27, 2020	38.26	40.31	37.86	40.09
2246	NYSE	VNO	Fri, Apr 24, 2020	37.86	38.10	36.71	37.77
2245	NYSE	VNO	Thu, Apr 23, 2020	37.42	38.08	37.08	37.48
2244	NYSE	VNO	Wed, Apr 22, 2020	36.84	37.54	36.18	37.21
2243	NYSE	VNO	Tue, Apr 21, 2020	36.76	38.10	36.00	36.07
2242	NYSE	VNO	Mon, Apr 20, 2020	40.98	41.05	37.81	38.15
2241	NYSE	VNO	Fri, Apr 17, 2020	41.49	42.50	40.88	42.05
2240	NYSE	VNO	Thu, Apr 16, 2020	42.54	42.97	40.30	40.30
2239	NYSE	VNO	Wed, Apr 15, 2020	42.28	43.16	41.60	42.44
2238	NYSE	VNO	Tue, Apr 14, 2020	42.83	44.60	42.83	44.21
2237	NYSE	VNO	Mon, Apr 13, 2020	43.09	43.56	41.14	42.09
2236	NYSE	VNO	Thu, Apr 9, 2020	41.43	44.63	41.17	43.48
2235	NYSE	VNO	Wed, Apr 8, 2020	37.73	40.80	36.99	40.48
2234	NYSE	VNO	Tue, Apr 7, 2020	35.59	38.18	35.00	37.30
2233	NYSE	VNO	Mon, Apr 6, 2020	34.06	34.33	32.76	33.60
2232	NYSE	VNO	Fri, Apr 3, 2020	31.00	32.64	30.63	31.89
2231	NYSE	VNO	Thu, Apr 2, 2020	32.52	33.68	30.31	31.36
2230	NYSE	VNO	Wed, Apr 1, 2020	34.19	35.20	32.44	33.66
2229	NYSE	VNO	Tue, Mar 31, 2020	37.21	37.55	35.24	36.21
2228	NYSE	VNO	Mon, Mar 30, 2020	37.69	37.87	35.57	37.60
2227	NYSE	VNO	Fri, Mar 27, 2020	35.58	38.60	34.70	37.70
2226	NYSE	VNO	Thu, Mar 26, 2020	35.21	37.29	33.89	37.04
2225	NYSE	VNO	Wed, Mar 25, 2020	34.44	37.00	31.59	34.55
2224	NYSE	VNO	Tue, Mar 24, 2020	32.60	34.71	31.87	33.90
2223	NYSE	VNO	Mon, Mar 23, 2020	29.58	31.08	27.64	30.61
2222	NYSE	VNO	Fri, Mar 20, 2020	33.38	34.44	29.06	29.66
2221	NYSE	VNO	Thu, Mar 19, 2020	30.10	35.00	30.07	32.90
2220	NYSE	VNO	Wed, Mar 18, 2020	32.97	33.38	28.53	31.09
2219	NYSE	VNO	Tue, Mar 17, 2020	34.37	36.12	33.50	35.33
2218	NYSE	VNO	Mon, Mar 16, 2020	41.00	41.27	33.31	33.48
2217	NYSE	VNO	Fri, Mar 13, 2020	45.25	45.41	40.49	44.23
2216	NYSE	VNO	Thu, Mar 12, 2020	44.18	45.40	42.10	42.66
2215	NYSE	VNO	Wed, Mar 11, 2020	48.96	49.28	46.84	47.45
2214	NYSE	VNO	Tue, Mar 10, 2020	48.35	50.43	46.42	50.41
2213	NYSE	VNO	Mon, Mar 9, 2020	49.40	49.47	47.01	47.03
2212	NYSE	VNO	Fri, Mar 6, 2020	51.69	52.53	51.06	52.35
2211	NYSE	VNO	Thu, Mar 5, 2020	54.87	54.94	52.65	53.03
2210	NYSE	VNO	Wed, Mar 4, 2020	55.36	56.11	54.75	55.96
2209	NYSE	VNO	Tue, Mar 3, 2020	55.43	56.82	54.11	54.54
2208	NYSE	VNO	Mon, Mar 2, 2020	53.94	55.59	53.28	55.58
2207	NYSE	VNO	Fri, Feb 28, 2020	53.38	54.26	51.72	53.58
2206	NYSE	VNO	Thu, Feb 27, 2020	56.51	56.98	54.43	54.43
2205	NYSE	VNO	Wed, Feb 26, 2020	59.17	59.44	57.45	57.50
2204	NYSE	VNO	Tue, Feb 25, 2020	62.59	62.59	58.63	58.91
2203	NYSE	VNO	Mon, Feb 24, 2020	63.21	63.42	61.63	62.37
2202	NYSE	VNO	Fri, Feb 21, 2020	64.16	64.28	63.36	63.85
2201	NYSE	VNO	Thu, Feb 20, 2020	63.78	64.43	62.29	64.28
2200	NYSE	VNO	Wed, Feb 19, 2020	68.14	68.50	63.95	64.38
2199	NYSE	VNO	Tue, Feb 18, 2020	67.89	67.98	67.17	67.78
2198	NYSE	VNO	Fri, Feb 14, 2020	67.79	67.89	67.39	67.89
2197	NYSE	VNO	Thu, Feb 13, 2020	67.11	67.85	67.11	67.70
2196	NYSE	VNO	Wed, Feb 12, 2020	67.25	67.75	67.02	67.36
2195	NYSE	VNO	Tue, Feb 11, 2020	66.43	67.16	66.43	67.14
2194	NYSE	VNO	Mon, Feb 10, 2020	66.55	66.63	66.05	66.22
2193	NYSE	VNO	Fri, Feb 7, 2020	66.71	66.71	66.26	66.34
2192	NYSE	VNO	Thu, Feb 6, 2020	66.84	66.98	66.25	66.69
2191	NYSE	VNO	Wed, Feb 5, 2020	66.36	66.96	66.12	66.48
2190	NYSE	VNO	Tue, Feb 4, 2020	65.51	66.52	65.51	66.14
2189	NYSE	VNO	Mon, Feb 3, 2020	66.01	66.53	65.18	65.26
2188	NYSE	VNO	Fri, Jan 31, 2020	66.40	66.55	65.39	65.77
2187	NYSE	VNO	Thu, Jan 30, 2020	66.27	66.68	66.04	66.38
2186	NYSE	VNO	Wed, Jan 29, 2020	66.61	66.92	66.39	66.51
2185	NYSE	VNO	Tue, Jan 28, 2020	66.26	66.92	66.20	66.40
2184	NYSE	VNO	Mon, Jan 27, 2020	66.82	67.08	65.99	66.17
2183	NYSE	VNO	Fri, Jan 24, 2020	68.06	68.06	66.91	67.31
2182	NYSE	VNO	Thu, Jan 23, 2020	67.50	68.68	67.41	67.95
2181	NYSE	VNO	Wed, Jan 22, 2020	67.90	68.23	67.52	67.62
2180	NYSE	VNO	Tue, Jan 21, 2020	67.21	67.97	67.05	67.78
2179	NYSE	VNO	Fri, Jan 17, 2020	67.30	67.65	67.05	67.20
2178	NYSE	VNO	Thu, Jan 16, 2020	67.10	67.34	66.87	67.27
2177	NYSE	VNO	Wed, Jan 15, 2020	67.11	67.51	66.78	67.02
2176	NYSE	VNO	Tue, Jan 14, 2020	66.87	67.04	66.27	66.93
2175	NYSE	VNO	Mon, Jan 13, 2020	66.53	67.28	66.44	67.01
2174	NYSE	VNO	Fri, Jan 10, 2020	66.27	66.52	66.03	66.43
2173	NYSE	VNO	Thu, Jan 9, 2020	65.92	66.13	65.62	66.11
2172	NYSE	VNO	Wed, Jan 8, 2020	66.17	66.35	65.62	65.92
2171	NYSE	VNO	Tue, Jan 7, 2020	66.66	66.78	65.90	66.06
2170	NYSE	VNO	Mon, Jan 6, 2020	65.81	66.99	65.74	66.87
2169	NYSE	VNO	Fri, Jan 3, 2020	65.08	66.09	64.79	66.01
2168	NYSE	VNO	Thu, Jan 2, 2020	66.72	66.90	65.19	65.50
2167	NYSE	VNO	Tue, Dec 31, 2019	65.45	66.55	65.35	66.50
2166	NYSE	VNO	Mon, Dec 30, 2019	65.89	65.92	65.21	65.64
2165	NYSE	VNO	Fri, Dec 27, 2019	66.04	66.18	65.44	65.89
2164	NYSE	VNO	Thu, Dec 26, 2019	67.16	67.95	67.16	65.96
2163	NYSE	VNO	Tue, Dec 24, 2019	67.08	67.54	67.03	67.21
2162	NYSE	VNO	Mon, Dec 23, 2019	67.30	67.37	66.74	67.01
2161	NYSE	VNO	Fri, Dec 20, 2019	67.46	67.84	66.88	66.91
2160	NYSE	VNO	Thu, Dec 19, 2019	66.19	67.41	66.04	67.27
2159	NYSE	VNO	Wed, Dec 18, 2019	65.26	66.66	64.99	66.20
2158	NYSE	VNO	Tue, Dec 17, 2019	65.78	65.83	64.78	65.00
2157	NYSE	VNO	Mon, Dec 16, 2019	65.54	65.70	64.60	65.39
2156	NYSE	VNO	Fri, Dec 13, 2019	65.31	65.51	64.55	65.27
2155	NYSE	VNO	Thu, Dec 12, 2019	65.46	65.92	64.41	65.04
2154	NYSE	VNO	Wed, Dec 11, 2019	66.94	66.95	65.37	65.61
2153	NYSE	VNO	Tue, Dec 10, 2019	66.00	66.73	65.95	66.65
2152	NYSE	VNO	Mon, Dec 9, 2019	65.62	66.28	65.33	65.95
2151	NYSE	VNO	Fri, Dec 6, 2019	64.61	66.03	64.61	65.56
2150	NYSE	VNO	Thu, Dec 5, 2019	64.48	64.48	64.03	64.45
2149	NYSE	VNO	Wed, Dec 4, 2019	64.14	65.07	63.97	64.55
2148	NYSE	VNO	Tue, Dec 3, 2019	63.19	64.33	62.97	64.23
2147	NYSE	VNO	Mon, Dec 2, 2019	64.51	64.61	63.35	63.37
2146	NYSE	VNO	Fri, Nov 29, 2019	64.48	64.99	64.33	64.57
2145	NYSE	VNO	Wed, Nov 27, 2019	64.37	64.57	64.15	64.47
2144	NYSE	VNO	Tue, Nov 26, 2019	63.79	64.42	63.53	64.38
2143	NYSE	VNO	Mon, Nov 25, 2019	63.33	63.96	63.18	63.57
2142	NYSE	VNO	Fri, Nov 22, 2019	63.30	63.45	62.50	63.09
2141	NYSE	VNO	Thu, Nov 21, 2019	63.73	63.73	62.71	63.22
2140	NYSE	VNO	Wed, Nov 20, 2019	64.31	64.44	63.57	63.96
2139	NYSE	VNO	Tue, Nov 19, 2019	65.19	65.24	64.17	64.53
2138	NYSE	VNO	Mon, Nov 18, 2019	65.48	65.53	64.94	65.09
2137	NYSE	VNO	Fri, Nov 15, 2019	65.59	65.89	65.24	65.39
2136	NYSE	VNO	Thu, Nov 14, 2019	65.00	65.39	64.80	65.37
2135	NYSE	VNO	Wed, Nov 13, 2019	64.72	65.22	64.41	64.87
2134	NYSE	VNO	Tue, Nov 12, 2019	65.56	66.17	64.59	64.68
2133	NYSE	VNO	Mon, Nov 11, 2019	65.58	66.01	65.20	65.70
2132	NYSE	VNO	Fri, Nov 8, 2019	64.87	66.00	64.84	65.77
2131	NYSE	VNO	Thu, Nov 7, 2019	65.16	65.36	64.70	64.95
2130	NYSE	VNO	Wed, Nov 6, 2019	65.42	65.99	64.93	65.26
2129	NYSE	VNO	Tue, Nov 5, 2019	65.56	65.74	65.13	65.36
2128	NYSE	VNO	Mon, Nov 4, 2019	64.82	65.90	64.82	65.77
2127	NYSE	VNO	Fri, Nov 1, 2019	65.05	65.32	64.03	64.97
2126	NYSE	VNO	Thu, Oct 31, 2019	66.65	66.65	65.42	64.97
2125	NYSE	VNO	Wed, Oct 30, 2019	65.15	66.82	64.99	66.71
2124	NYSE	VNO	Tue, Oct 29, 2019	63.79	65.49	63.74	65.15
2123	NYSE	VNO	Mon, Oct 28, 2019	64.33	64.45	63.38	64.04
2122	NYSE	VNO	Fri, Oct 25, 2019	64.50	64.86	64.23	64.28
2121	NYSE	VNO	Thu, Oct 24, 2019	64.93	64.97	64.33	64.52
2120	NYSE	VNO	Wed, Oct 23, 2019	63.72	64.71	63.24	64.71
2119	NYSE	VNO	Tue, Oct 22, 2019	63.45	63.81	62.74	63.65
2118	NYSE	VNO	Mon, Oct 21, 2019	62.48	63.39	62.45	63.38
2117	NYSE	VNO	Fri, Oct 18, 2019	62.55	62.62	61.99	62.42
2116	NYSE	VNO	Thu, Oct 17, 2019	62.91	63.00	62.04	62.64
2115	NYSE	VNO	Wed, Oct 16, 2019	63.35	63.67	62.72	62.95
2114	NYSE	VNO	Tue, Oct 15, 2019	62.23	63.53	62.07	63.46
2113	NYSE	VNO	Mon, Oct 14, 2019	62.64	62.64	61.78	62.19
2112	NYSE	VNO	Fri, Oct 11, 2019	62.37	63.24	62.24	62.64
2111	NYSE	VNO	Thu, Oct 10, 2019	62.52	62.69	62.08	62.19
2110	NYSE	VNO	Wed, Oct 9, 2019	63.23	63.24	62.41	62.46
2109	NYSE	VNO	Tue, Oct 8, 2019	63.39	63.52	62.81	62.81
2108	NYSE	VNO	Mon, Oct 7, 2019	63.79	64.19	63.55	63.58
2107	NYSE	VNO	Fri, Oct 4, 2019	63.59	64.05	63.30	64.04
2106	NYSE	VNO	Thu, Oct 3, 2019	62.80	63.50	62.36	63.43
2105	NYSE	VNO	Wed, Oct 2, 2019	62.49	63.00	62.33	62.75
2104	NYSE	VNO	Tue, Oct 1, 2019	63.80	63.88	62.33	62.76
2103	NYSE	VNO	Mon, Sep 30, 2019	64.07	64.51	63.41	63.67
2102	NYSE	VNO	Fri, Sep 27, 2019	63.94	64.06	63.21	64.06
2101	NYSE	VNO	Thu, Sep 26, 2019	63.63	63.87	63.26	63.69
2100	NYSE	VNO	Wed, Sep 25, 2019	62.27	63.51	62.27	63.35
2099	NYSE	VNO	Tue, Sep 24, 2019	63.09	63.24	61.71	62.17
2098	NYSE	VNO	Mon, Sep 23, 2019	62.21	63.12	62.05	62.85
2097	NYSE	VNO	Fri, Sep 20, 2019	62.55	63.37	62.34	62.62
2096	NYSE	VNO	Thu, Sep 19, 2019	63.25	63.25	62.63	62.78
2095	NYSE	VNO	Wed, Sep 18, 2019	63.47	63.47	62.48	62.92
2094	NYSE	VNO	Tue, Sep 17, 2019	64.00	64.00	63.22	63.33
2093	NYSE	VNO	Mon, Sep 16, 2019	63.43	63.95	62.92	63.91
2092	NYSE	VNO	Fri, Sep 13, 2019	64.31	64.82	62.99	63.47
2091	NYSE	VNO	Thu, Sep 12, 2019	64.48	64.69	63.11	64.13
2090	NYSE	VNO	Wed, Sep 11, 2019	63.64	64.42	63.22	64.25
2089	NYSE	VNO	Tue, Sep 10, 2019	62.68	63.66	62.03	63.66
2088	NYSE	VNO	Mon, Sep 9, 2019	62.59	62.86	61.37	62.82
2087	NYSE	VNO	Fri, Sep 6, 2019	62.04	63.13	62.01	62.75
2086	NYSE	VNO	Thu, Sep 5, 2019	61.57	61.97	60.81	61.92
2085	NYSE	VNO	Wed, Sep 4, 2019	61.61	61.82	60.99	61.52
2084	NYSE	VNO	Tue, Sep 3, 2019	60.34	61.22	60.03	61.21
2083	NYSE	VNO	Fri, Aug 30, 2019	60.53	60.64	60.00	60.47
2082	NYSE	VNO	Thu, Aug 29, 2019	59.88	60.31	59.63	60.27
2081	NYSE	VNO	Wed, Aug 28, 2019	59.14	59.65	59.05	59.48
2080	NYSE	VNO	Tue, Aug 27, 2019	59.90	60.32	59.15	59.24
2079	NYSE	VNO	Mon, Aug 26, 2019	59.20	59.58	58.60	59.46
2078	NYSE	VNO	Fri, Aug 23, 2019	60.00	60.50	58.61	58.81
2077	NYSE	VNO	Thu, Aug 22, 2019	60.08	60.42	59.61	60.20
2076	NYSE	VNO	Wed, Aug 21, 2019	60.58	60.83	60.12	60.14
2075	NYSE	VNO	Tue, Aug 20, 2019	61.05	61.26	60.31	60.34
2074	NYSE	VNO	Mon, Aug 19, 2019	61.77	61.84	61.33	61.39
2073	NYSE	VNO	Fri, Aug 16, 2019	60.35	61.46	60.19	61.25
2072	NYSE	VNO	Thu, Aug 15, 2019	60.30	60.95	59.99	60.32
2071	NYSE	VNO	Wed, Aug 14, 2019	61.04	61.29	60.06	60.19
2070	NYSE	VNO	Tue, Aug 13, 2019	61.14	61.91	61.00	61.48
2069	NYSE	VNO	Mon, Aug 12, 2019	61.65	61.84	60.97	61.16
2068	NYSE	VNO	Fri, Aug 9, 2019	62.33	62.50	61.63	61.93
2067	NYSE	VNO	Thu, Aug 8, 2019	60.99	62.48	60.62	62.43
2066	NYSE	VNO	Wed, Aug 7, 2019	60.46	61.43	59.84	60.89
2065	NYSE	VNO	Tue, Aug 6, 2019	61.17	61.62	60.60	60.87
2064	NYSE	VNO	Mon, Aug 5, 2019	62.40	62.50	60.16	61.04
2063	NYSE	VNO	Fri, Aug 2, 2019	62.88	63.38	62.66	62.85
2062	NYSE	VNO	Thu, Aug 1, 2019	64.32	64.81	63.39	62.86
2061	NYSE	VNO	Wed, Jul 31, 2019	64.57	64.81	63.58	64.32
2060	NYSE	VNO	Tue, Jul 30, 2019	65.24	65.26	64.11	64.51
2059	NYSE	VNO	Mon, Jul 29, 2019	64.13	65.00	63.98	64.24
2058	NYSE	VNO	Fri, Jul 26, 2019	63.59	64.14	63.20	63.92
2057	NYSE	VNO	Thu, Jul 25, 2019	63.87	63.89	63.30	63.59
2056	NYSE	VNO	Wed, Jul 24, 2019	63.77	64.37	63.36	63.89
2055	NYSE	VNO	Tue, Jul 23, 2019	63.10	63.97	62.97	63.68
2054	NYSE	VNO	Mon, Jul 22, 2019	63.94	63.94	62.99	62.99
2053	NYSE	VNO	Fri, Jul 19, 2019	65.18	65.29	63.92	63.92
2052	NYSE	VNO	Thu, Jul 18, 2019	64.78	65.31	64.28	65.06
2051	NYSE	VNO	Wed, Jul 17, 2019	65.48	65.60	64.62	65.05
2050	NYSE	VNO	Tue, Jul 16, 2019	65.44	65.66	65.23	65.49
2049	NYSE	VNO	Mon, Jul 15, 2019	65.77	65.88	65.32	65.52
2048	NYSE	VNO	Fri, Jul 12, 2019	65.57	65.79	65.26	65.60
2047	NYSE	VNO	Thu, Jul 11, 2019	66.24	66.24	65.06	65.48
2046	NYSE	VNO	Wed, Jul 10, 2019	66.42	66.72	65.72	66.30
2045	NYSE	VNO	Tue, Jul 9, 2019	65.77	66.22	65.51	66.01
2044	NYSE	VNO	Mon, Jul 8, 2019	65.40	65.70	65.21	65.66
2043	NYSE	VNO	Fri, Jul 5, 2019	65.00	65.70	64.38	65.52
2042	NYSE	VNO	Wed, Jul 3, 2019	65.28	65.79	65.28	65.50
2041	NYSE	VNO	Tue, Jul 2, 2019	64.40	65.30	64.23	65.15
2040	NYSE	VNO	Mon, Jul 1, 2019	64.67	64.67	63.49	64.22
2039	NYSE	VNO	Fri, Jun 28, 2019	63.68	64.52	63.68	64.10
2038	NYSE	VNO	Thu, Jun 27, 2019	63.36	64.14	63.12	63.68
2037	NYSE	VNO	Wed, Jun 26, 2019	64.56	64.56	62.87	63.12
2036	NYSE	VNO	Tue, Jun 25, 2019	65.66	65.82	64.53	64.56
2035	NYSE	VNO	Mon, Jun 24, 2019	67.00	67.24	65.54	65.61
2034	NYSE	VNO	Fri, Jun 21, 2019	67.38	67.38	66.07	66.77
2033	NYSE	VNO	Thu, Jun 20, 2019	67.41	67.88	67.27	67.52
2032	NYSE	VNO	Wed, Jun 19, 2019	66.66	67.52	66.17	67.11
2031	NYSE	VNO	Tue, Jun 18, 2019	67.64	68.26	66.47	66.77
2030	NYSE	VNO	Mon, Jun 17, 2019	66.44	67.43	66.33	67.25
2029	NYSE	VNO	Fri, Jun 14, 2019	66.62	66.92	65.98	66.20
2028	NYSE	VNO	Thu, Jun 13, 2019	66.88	67.27	66.49	66.83
2027	NYSE	VNO	Wed, Jun 12, 2019	66.83	67.40	66.25	66.73
2026	NYSE	VNO	Tue, Jun 11, 2019	67.46	67.84	66.32	66.69
2025	NYSE	VNO	Mon, Jun 10, 2019	68.57	68.76	67.02	67.40
2024	NYSE	VNO	Fri, Jun 7, 2019	68.54	68.85	68.32	68.37
2023	NYSE	VNO	Thu, Jun 6, 2019	68.18	68.44	67.72	68.18
2022	NYSE	VNO	Wed, Jun 5, 2019	66.82	68.11	66.82	68.09
2021	NYSE	VNO	Tue, Jun 4, 2019	66.64	66.93	66.12	66.50
2020	NYSE	VNO	Mon, Jun 3, 2019	66.47	66.80	65.86	66.61
2019	NYSE	VNO	Fri, May 31, 2019	66.03	66.64	65.68	66.23
2018	NYSE	VNO	Thu, May 30, 2019	66.49	67.16	66.35	66.45
2017	NYSE	VNO	Wed, May 29, 2019	67.40	67.40	66.12	66.41
2016	NYSE	VNO	Tue, May 28, 2019	67.96	68.49	67.35	67.35
2015	NYSE	VNO	Fri, May 24, 2019	67.48	67.88	67.28	67.68
2014	NYSE	VNO	Thu, May 23, 2019	66.81	67.22	66.44	67.19
2013	NYSE	VNO	Wed, May 22, 2019	66.62	67.22	66.50	67.17
2012	NYSE	VNO	Tue, May 21, 2019	66.21	66.82	66.21	66.52
2011	NYSE	VNO	Mon, May 20, 2019	67.04	67.23	65.78	66.02
2010	NYSE	VNO	Fri, May 17, 2019	66.67	67.12	66.24	66.99
2009	NYSE	VNO	Thu, May 16, 2019	66.68	67.40	66.68	67.06
2008	NYSE	VNO	Wed, May 15, 2019	66.30	66.91	65.80	66.74
2007	NYSE	VNO	Tue, May 14, 2019	66.35	66.84	66.13	66.34
2006	NYSE	VNO	Mon, May 13, 2019	66.00	66.41	65.83	66.09
2005	NYSE	VNO	Fri, May 10, 2019	66.19	66.87	65.68	66.70
2004	NYSE	VNO	Thu, May 9, 2019	65.70	66.41	65.20	66.26
2003	NYSE	VNO	Wed, May 8, 2019	66.61	67.20	65.97	66.00
2002	NYSE	VNO	Tue, May 7, 2019	66.86	67.05	66.08	66.62
2001	NYSE	VNO	Mon, May 6, 2019	67.07	67.37	66.55	67.09
2000	NYSE	VNO	Fri, May 3, 2019	67.58	67.82	66.81	67.29
1999	NYSE	VNO	Thu, May 2, 2019	69.22	69.50	67.87	67.30
1998	NYSE	VNO	Wed, May 1, 2019	69.08	69.75	68.79	69.16
1997	NYSE	VNO	Tue, Apr 30, 2019	68.88	69.54	67.97	69.14
1996	NYSE	VNO	Mon, Apr 29, 2019	69.58	69.94	68.60	68.70
1995	NYSE	VNO	Fri, Apr 26, 2019	69.47	70.02	69.28	69.85
1994	NYSE	VNO	Thu, Apr 25, 2019	69.45	69.60	69.14	69.31
1993	NYSE	VNO	Wed, Apr 24, 2019	69.92	70.45	69.74	69.82
1992	NYSE	VNO	Tue, Apr 23, 2019	68.18	69.76	67.82	69.73
1991	NYSE	VNO	Mon, Apr 22, 2019	67.41	68.41	67.25	68.02
1990	NYSE	VNO	Thu, Apr 18, 2019	66.25	67.03	66.11	67.01
1989	NYSE	VNO	Wed, Apr 17, 2019	66.52	66.65	65.67	66.21
1988	NYSE	VNO	Tue, Apr 16, 2019	68.06	68.06	66.05	66.53
1987	NYSE	VNO	Mon, Apr 15, 2019	68.56	68.59	67.49	67.91
1986	NYSE	VNO	Fri, Apr 12, 2019	67.73	68.38	67.27	68.34
1985	NYSE	VNO	Thu, Apr 11, 2019	68.13	68.49	67.60	67.75
1984	NYSE	VNO	Wed, Apr 10, 2019	67.77	68.19	67.31	67.89
1983	NYSE	VNO	Tue, Apr 9, 2019	68.47	68.47	67.69	67.85
1982	NYSE	VNO	Mon, Apr 8, 2019	69.80	69.87	68.45	68.56
1981	NYSE	VNO	Fri, Apr 5, 2019	69.16	69.60	68.92	69.57
1980	NYSE	VNO	Thu, Apr 4, 2019	69.07	69.24	68.58	69.16
1979	NYSE	VNO	Wed, Apr 3, 2019	68.61	69.03	68.24	68.85
1978	NYSE	VNO	Tue, Apr 2, 2019	67.72	68.68	67.24	68.58
1977	NYSE	VNO	Mon, Apr 1, 2019	67.60	67.82	66.66	67.62
1976	NYSE	VNO	Fri, Mar 29, 2019	67.57	67.90	67.35	67.44
1975	NYSE	VNO	Thu, Mar 28, 2019	66.91	67.61	66.79	67.52
1974	NYSE	VNO	Wed, Mar 27, 2019	67.37	67.50	66.50	66.76
1973	NYSE	VNO	Tue, Mar 26, 2019	66.84	67.29	66.63	67.22
1972	NYSE	VNO	Mon, Mar 25, 2019	66.85	66.99	66.40	66.49
1971	NYSE	VNO	Fri, Mar 22, 2019	67.74	68.11	66.71	66.82
1970	NYSE	VNO	Thu, Mar 21, 2019	66.49	67.78	66.39	67.56
1969	NYSE	VNO	Wed, Mar 20, 2019	66.43	66.98	65.91	66.54
1968	NYSE	VNO	Tue, Mar 19, 2019	67.12	67.32	66.27	66.57
1967	NYSE	VNO	Mon, Mar 18, 2019	67.45	67.60	66.49	66.82
1966	NYSE	VNO	Fri, Mar 15, 2019	68.46	68.74	67.19	67.29
1965	NYSE	VNO	Thu, Mar 14, 2019	69.29	69.29	68.41	68.46
1964	NYSE	VNO	Wed, Mar 13, 2019	69.20	69.71	69.03	69.08
1963	NYSE	VNO	Tue, Mar 12, 2019	68.75	69.41	68.75	69.12
1962	NYSE	VNO	Mon, Mar 11, 2019	67.86	68.57	67.52	68.55
1961	NYSE	VNO	Fri, Mar 8, 2019	67.38	68.01	67.23	67.64
1960	NYSE	VNO	Thu, Mar 7, 2019	68.03	68.30	67.19	67.59
1959	NYSE	VNO	Wed, Mar 6, 2019	68.05	68.65	67.92	67.98
1958	NYSE	VNO	Tue, Mar 5, 2019	67.45	68.10	67.35	67.89
1957	NYSE	VNO	Mon, Mar 4, 2019	67.18	67.65	66.66	67.59
1956	NYSE	VNO	Fri, Mar 1, 2019	67.36	67.47	66.19	66.83
1955	NYSE	VNO	Thu, Feb 28, 2019	66.80	68.41	66.75	67.31
1954	NYSE	VNO	Wed, Feb 27, 2019	67.24	67.41	66.31	66.88
1953	NYSE	VNO	Tue, Feb 26, 2019	68.42	68.42	67.53	67.58
1952	NYSE	VNO	Mon, Feb 25, 2019	69.14	69.24	68.20	68.25
1951	NYSE	VNO	Fri, Feb 22, 2019	68.75	69.32	68.41	68.89
1950	NYSE	VNO	Thu, Feb 21, 2019	67.80	68.51	67.35	68.42
1949	NYSE	VNO	Wed, Feb 20, 2019	68.76	68.76	67.72	67.98
1948	NYSE	VNO	Tue, Feb 19, 2019	68.85	69.04	68.58	68.79
1947	NYSE	VNO	Fri, Feb 15, 2019	68.74	68.84	68.38	68.80
1946	NYSE	VNO	Thu, Feb 14, 2019	68.77	68.86	68.06	68.27
1945	NYSE	VNO	Wed, Feb 13, 2019	68.51	69.07	68.20	68.89
1944	NYSE	VNO	Tue, Feb 12, 2019	68.81	70.09	68.38	68.60
1943	NYSE	VNO	Mon, Feb 11, 2019	69.98	70.17	69.52	70.07
1942	NYSE	VNO	Fri, Feb 8, 2019	69.72	70.54	69.52	69.90
1941	NYSE	VNO	Thu, Feb 7, 2019	69.50	70.17	69.11	69.85
1940	NYSE	VNO	Wed, Feb 6, 2019	70.44	70.44	69.64	69.76
1939	NYSE	VNO	Tue, Feb 5, 2019	70.19	70.54	69.74	70.50
1938	NYSE	VNO	Mon, Feb 4, 2019	69.50	70.23	68.82	70.21
1937	NYSE	VNO	Fri, Feb 1, 2019	69.99	70.12	68.18	69.56
1936	NYSE	VNO	Thu, Jan 31, 2019	68.58	70.05	68.21	69.91
1935	NYSE	VNO	Wed, Jan 30, 2019	67.36	69.16	67.36	68.75
1934	NYSE	VNO	Tue, Jan 29, 2019	67.05	67.75	66.91	67.72
1933	NYSE	VNO	Mon, Jan 28, 2019	65.89	67.22	65.71	67.13
1932	NYSE	VNO	Fri, Jan 25, 2019	65.29	66.21	65.08	66.20
1931	NYSE	VNO	Thu, Jan 24, 2019	65.61	65.92	64.71	65.07
1930	NYSE	VNO	Wed, Jan 23, 2019	66.12	66.20	65.30	65.63
1929	NYSE	VNO	Tue, Jan 22, 2019	66.31	66.51	65.24	66.07
1928	NYSE	VNO	Fri, Jan 18, 2019	65.51	66.42	65.28	66.39
1927	NYSE	VNO	Thu, Jan 17, 2019	64.96	65.62	64.90	65.38
1926	NYSE	VNO	Wed, Jan 16, 2019	64.40	65.34	64.40	65.17
1925	NYSE	VNO	Tue, Jan 15, 2019	64.08	64.55	63.92	64.43
1924	NYSE	VNO	Mon, Jan 14, 2019	64.87	65.04	63.92	64.02
1923	NYSE	VNO	Fri, Jan 11, 2019	64.73	65.21	64.32	65.14
1922	NYSE	VNO	Thu, Jan 10, 2019	63.92	65.25	63.64	65.03
1921	NYSE	VNO	Wed, Jan 9, 2019	64.18	64.51	63.51	64.11
1920	NYSE	VNO	Tue, Jan 8, 2019	62.62	64.10	62.52	64.02
1919	NYSE	VNO	Mon, Jan 7, 2019	61.46	62.83	61.33	62.38
1918	NYSE	VNO	Fri, Jan 4, 2019	60.58	61.64	60.42	61.21
1917	NYSE	VNO	Thu, Jan 3, 2019	60.38	61.34	59.95	60.20
1916	NYSE	VNO	Wed, Jan 2, 2019	61.51	61.85	59.97	60.36
1915	NYSE	VNO	Mon, Dec 31, 2018	62.22	62.45	61.22	62.03
1914	NYSE	VNO	Fri, Dec 28, 2018	62.35	62.77	61.25	62.11
1913	NYSE	VNO	Thu, Dec 27, 2018	61.66	61.94	60.01	61.85
1912	NYSE	VNO	Wed, Dec 26, 2018	60.35	62.21	59.48	62.20
1911	NYSE	VNO	Mon, Dec 24, 2018	62.31	62.59	60.19	60.19
1910	NYSE	VNO	Fri, Dec 21, 2018	63.43	64.54	62.31	62.32
1909	NYSE	VNO	Thu, Dec 20, 2018	64.48	64.69	62.81	63.43
1908	NYSE	VNO	Wed, Dec 19, 2018	65.66	65.94	64.27	64.53
1907	NYSE	VNO	Tue, Dec 18, 2018	66.15	66.67	65.78	66.28
1906	NYSE	VNO	Mon, Dec 17, 2018	68.49	68.75	65.64	65.80
1905	NYSE	VNO	Fri, Dec 14, 2018	68.57	68.88	68.14	68.36
1904	NYSE	VNO	Thu, Dec 13, 2018	68.52	69.48	68.49	68.83
1903	NYSE	VNO	Wed, Dec 12, 2018	70.58	70.70	68.31	68.44
1902	NYSE	VNO	Tue, Dec 11, 2018	70.55	71.11	69.90	69.98
1901	NYSE	VNO	Mon, Dec 10, 2018	70.81	70.81	69.31	70.15
1900	NYSE	VNO	Fri, Dec 7, 2018	71.80	71.90	70.41	70.66
1899	NYSE	VNO	Thu, Dec 6, 2018	70.32	72.04	68.77	71.97
1898	NYSE	VNO	Tue, Dec 4, 2018	72.10	72.50	70.59	70.81
1897	NYSE	VNO	Mon, Dec 3, 2018	71.90	72.23	71.29	72.23
1896	NYSE	VNO	Fri, Nov 30, 2018	70.83	72.06	70.62	71.96
1895	NYSE	VNO	Thu, Nov 29, 2018	70.45	70.98	70.21	70.58
1894	NYSE	VNO	Wed, Nov 28, 2018	69.29	70.59	69.16	70.58
1893	NYSE	VNO	Tue, Nov 27, 2018	69.44	69.60	68.74	69.34
1892	NYSE	VNO	Mon, Nov 26, 2018	69.86	69.86	68.94	69.46
1891	NYSE	VNO	Fri, Nov 23, 2018	69.72	69.92	68.95	69.40
1890	NYSE	VNO	Wed, Nov 21, 2018	70.05	70.65	69.56	69.69
1889	NYSE	VNO	Tue, Nov 20, 2018	71.18	71.41	70.04	70.13
1888	NYSE	VNO	Mon, Nov 19, 2018	70.57	71.67	70.57	71.35
1887	NYSE	VNO	Fri, Nov 16, 2018	70.15	71.14	70.10	71.14
1886	NYSE	VNO	Thu, Nov 15, 2018	70.88	71.04	69.42	70.41
1885	NYSE	VNO	Wed, Nov 14, 2018	71.00	71.44	70.67	71.31
1884	NYSE	VNO	Tue, Nov 13, 2018	70.40	70.65	69.76	70.59
1883	NYSE	VNO	Mon, Nov 12, 2018	70.06	70.79	70.00	70.17
1882	NYSE	VNO	Fri, Nov 9, 2018	69.89	70.21	69.47	70.06
1881	NYSE	VNO	Thu, Nov 8, 2018	69.20	70.17	69.20	69.90
1880	NYSE	VNO	Wed, Nov 7, 2018	69.31	69.38	68.69	69.36
1879	NYSE	VNO	Tue, Nov 6, 2018	67.75	68.99	67.72	68.96
1878	NYSE	VNO	Mon, Nov 5, 2018	67.13	68.33	67.13	67.62
1877	NYSE	VNO	Fri, Nov 2, 2018	67.65	67.65	66.02	66.82
1876	NYSE	VNO	Thu, Nov 1, 2018	68.30	68.30	67.40	67.49
1875	NYSE	VNO	Wed, Oct 31, 2018	68.16	69.32	67.79	68.08
1874	NYSE	VNO	Tue, Oct 30, 2018	69.06	69.48	67.27	67.97
1873	NYSE	VNO	Mon, Oct 29, 2018	67.60	68.45	67.55	68.23
1872	NYSE	VNO	Fri, Oct 26, 2018	67.71	67.92	66.50	67.02
1871	NYSE	VNO	Thu, Oct 25, 2018	67.18	68.61	66.85	68.07
1870	NYSE	VNO	Wed, Oct 24, 2018	66.80	67.71	66.62	67.11
1869	NYSE	VNO	Tue, Oct 23, 2018	66.50	67.19	66.04	66.81
1868	NYSE	VNO	Mon, Oct 22, 2018	68.60	68.87	66.69	66.75
1867	NYSE	VNO	Fri, Oct 19, 2018	67.96	68.56	67.74	68.32
1866	NYSE	VNO	Thu, Oct 18, 2018	68.24	68.80	67.66	67.90
1865	NYSE	VNO	Wed, Oct 17, 2018	68.47	68.79	67.76	68.35
1864	NYSE	VNO	Tue, Oct 16, 2018	67.18	68.88	67.13	68.62
1863	NYSE	VNO	Mon, Oct 15, 2018	67.27	68.25	67.27	67.35
1862	NYSE	VNO	Fri, Oct 12, 2018	68.29	68.61	67.13	67.46
1861	NYSE	VNO	Thu, Oct 11, 2018	70.59	70.59	67.76	67.80
1860	NYSE	VNO	Wed, Oct 10, 2018	71.21	71.70	70.44	70.47
1859	NYSE	VNO	Tue, Oct 9, 2018	71.44	71.81	70.97	71.40
1858	NYSE	VNO	Mon, Oct 8, 2018	70.69	71.85	70.67	71.52
1857	NYSE	VNO	Fri, Oct 5, 2018	70.99	71.13	70.24	70.40
1856	NYSE	VNO	Thu, Oct 4, 2018	70.99	71.30	70.38	70.91
1855	NYSE	VNO	Wed, Oct 3, 2018	72.15	72.39	70.84	71.41
1854	NYSE	VNO	Tue, Oct 2, 2018	72.40	72.72	72.08	72.08
1853	NYSE	VNO	Mon, Oct 1, 2018	73.04	73.06	72.13	72.28
1852	NYSE	VNO	Fri, Sep 28, 2018	71.97	73.05	71.97	73.00
1851	NYSE	VNO	Thu, Sep 27, 2018	72.14	72.60	71.81	71.95
1850	NYSE	VNO	Wed, Sep 26, 2018	73.63	73.63	71.90	71.96
1849	NYSE	VNO	Tue, Sep 25, 2018	73.58	74.01	73.22	73.51
1848	NYSE	VNO	Mon, Sep 24, 2018	74.85	75.12	73.08	73.52
1847	NYSE	VNO	Fri, Sep 21, 2018	74.75	75.25	74.41	75.05
1846	NYSE	VNO	Thu, Sep 20, 2018	73.98	74.49	73.43	74.46
1845	NYSE	VNO	Wed, Sep 19, 2018	74.88	75.02	73.75	73.93
1844	NYSE	VNO	Tue, Sep 18, 2018	75.20	75.32	74.47	74.72
1843	NYSE	VNO	Mon, Sep 17, 2018	75.06	75.30	74.70	75.25
1842	NYSE	VNO	Fri, Sep 14, 2018	75.34	75.34	74.31	75.02
1841	NYSE	VNO	Thu, Sep 13, 2018	75.99	75.99	75.17	75.49
1840	NYSE	VNO	Wed, Sep 12, 2018	75.84	76.15	75.37	75.68
1839	NYSE	VNO	Tue, Sep 11, 2018	75.70	76.20	75.49	75.73
1838	NYSE	VNO	Mon, Sep 10, 2018	76.06	77.05	75.78	76.10
1837	NYSE	VNO	Fri, Sep 7, 2018	75.85	75.99	75.29	75.37
1836	NYSE	VNO	Thu, Sep 6, 2018	76.63	76.73	75.98	76.11
1835	NYSE	VNO	Wed, Sep 5, 2018	75.20	77.14	75.03	76.46
1834	NYSE	VNO	Tue, Sep 4, 2018	76.81	77.12	75.24	75.45
1833	NYSE	VNO	Fri, Aug 31, 2018	76.97	77.12	76.56	77.00
1832	NYSE	VNO	Thu, Aug 30, 2018	77.15	77.18	76.47	76.80
1831	NYSE	VNO	Wed, Aug 29, 2018	77.41	77.59	76.49	76.87
1830	NYSE	VNO	Tue, Aug 28, 2018	75.76	77.41	75.71	77.38
1829	NYSE	VNO	Mon, Aug 27, 2018	76.75	76.82	75.51	75.81
1828	NYSE	VNO	Fri, Aug 24, 2018	75.94	76.99	75.83	76.77
1827	NYSE	VNO	Thu, Aug 23, 2018	76.02	76.38	75.66	76.08
1826	NYSE	VNO	Wed, Aug 22, 2018	75.76	76.05	75.54	75.93
1825	NYSE	VNO	Tue, Aug 21, 2018	76.51	76.59	75.77	75.85
1824	NYSE	VNO	Mon, Aug 20, 2018	77.25	77.39	76.60	76.73
1823	NYSE	VNO	Fri, Aug 17, 2018	76.31	77.11	76.28	76.89
1822	NYSE	VNO	Thu, Aug 16, 2018	74.90	76.40	74.90	76.40
1821	NYSE	VNO	Wed, Aug 15, 2018	73.40	75.02	73.21	74.95
1820	NYSE	VNO	Tue, Aug 14, 2018	72.48	73.54	72.39	73.50
1819	NYSE	VNO	Mon, Aug 13, 2018	72.85	73.16	72.31	72.46
1818	NYSE	VNO	Fri, Aug 10, 2018	73.02	73.46	72.75	72.75
1817	NYSE	VNO	Thu, Aug 9, 2018	73.02	73.33	72.71	73.29
1816	NYSE	VNO	Wed, Aug 8, 2018	72.91	73.21	72.58	73.01
1815	NYSE	VNO	Tue, Aug 7, 2018	72.52	72.90	72.01	72.80
1814	NYSE	VNO	Mon, Aug 6, 2018	72.02	72.58	71.89	72.55
1813	NYSE	VNO	Fri, Aug 3, 2018	71.38	72.01	71.20	72.01
1812	NYSE	VNO	Thu, Aug 2, 2018	72.00	72.25	71.69	71.06
1811	NYSE	VNO	Wed, Aug 1, 2018	71.20	72.32	71.10	72.23
1810	NYSE	VNO	Tue, Jul 31, 2018	70.70	72.20	69.85	71.92
1809	NYSE	VNO	Mon, Jul 30, 2018	70.33	70.50	69.50	70.06
1808	NYSE	VNO	Fri, Jul 27, 2018	71.87	71.87	70.20	70.34
1807	NYSE	VNO	Thu, Jul 26, 2018	72.03	72.36	71.46	71.52
1806	NYSE	VNO	Wed, Jul 25, 2018	71.94	72.32	71.60	71.87
1805	NYSE	VNO	Tue, Jul 24, 2018	71.73	72.19	71.23	71.86
1804	NYSE	VNO	Mon, Jul 23, 2018	72.00	72.02	70.77	71.74
1803	NYSE	VNO	Fri, Jul 20, 2018	72.71	73.02	72.09	72.19
1802	NYSE	VNO	Thu, Jul 19, 2018	72.02	73.26	71.63	72.96
1801	NYSE	VNO	Wed, Jul 18, 2018	72.41	72.68	71.66	72.00
1800	NYSE	VNO	Tue, Jul 17, 2018	73.96	73.96	72.23	72.31
1799	NYSE	VNO	Mon, Jul 16, 2018	74.02	74.11	73.13	73.68
1798	NYSE	VNO	Fri, Jul 13, 2018	73.98	74.39	73.72	73.92
1797	NYSE	VNO	Thu, Jul 12, 2018	73.91	74.30	73.50	73.99
1796	NYSE	VNO	Wed, Jul 11, 2018	73.95	74.25	73.53	73.69
1795	NYSE	VNO	Tue, Jul 10, 2018	74.22	74.62	73.74	73.97
1794	NYSE	VNO	Mon, Jul 9, 2018	75.26	75.26	73.81	74.22
1793	NYSE	VNO	Fri, Jul 6, 2018	75.31	76.10	74.92	75.14
1792	NYSE	VNO	Thu, Jul 5, 2018	74.40	75.17	74.06	75.08
1791	NYSE	VNO	Tue, Jul 3, 2018	73.53	74.94	73.30	74.28
1790	NYSE	VNO	Mon, Jul 2, 2018	73.85	74.27	72.34	73.39
1789	NYSE	VNO	Fri, Jun 29, 2018	73.48	74.28	73.04	73.92
1788	NYSE	VNO	Thu, Jun 28, 2018	73.07	73.92	72.73	73.68
1787	NYSE	VNO	Wed, Jun 27, 2018	73.48	73.98	72.95	72.97
1786	NYSE	VNO	Tue, Jun 26, 2018	73.66	74.01	73.25	73.38
1785	NYSE	VNO	Mon, Jun 25, 2018	73.70	73.96	72.80	73.44
1784	NYSE	VNO	Fri, Jun 22, 2018	72.89	73.94	72.89	73.65
1783	NYSE	VNO	Thu, Jun 21, 2018	72.10	73.50	72.07	73.13
1782	NYSE	VNO	Wed, Jun 20, 2018	71.72	72.55	71.60	72.40
1781	NYSE	VNO	Tue, Jun 19, 2018	71.87	72.50	71.66	71.70
1780	NYSE	VNO	Mon, Jun 18, 2018	71.88	72.33	71.56	72.12
1779	NYSE	VNO	Fri, Jun 15, 2018	71.95	72.71	71.75	72.02
1778	NYSE	VNO	Thu, Jun 14, 2018	71.51	72.07	71.36	71.94
1777	NYSE	VNO	Wed, Jun 13, 2018	72.88	72.98	71.17	71.39
1776	NYSE	VNO	Tue, Jun 12, 2018	72.41	73.10	72.19	72.70
1775	NYSE	VNO	Mon, Jun 11, 2018	72.23	72.77	71.80	72.68
1774	NYSE	VNO	Fri, Jun 8, 2018	71.54	71.77	71.19	71.60
1773	NYSE	VNO	Thu, Jun 7, 2018	71.82	72.26	71.38	71.52
1772	NYSE	VNO	Wed, Jun 6, 2018	71.23	71.87	71.22	71.82
1771	NYSE	VNO	Tue, Jun 5, 2018	71.51	72.60	71.27	71.34
1770	NYSE	VNO	Mon, Jun 4, 2018	70.90	71.46	70.24	71.38
1769	NYSE	VNO	Fri, Jun 1, 2018	69.73	70.92	69.56	70.66
1768	NYSE	VNO	Thu, May 31, 2018	69.04	69.88	68.95	69.71
1767	NYSE	VNO	Wed, May 30, 2018	67.52	69.46	67.18	69.44
1766	NYSE	VNO	Tue, May 29, 2018	67.51	67.77	66.80	67.46
1765	NYSE	VNO	Fri, May 25, 2018	67.60	67.93	67.44	67.71
1764	NYSE	VNO	Thu, May 24, 2018	67.96	67.98	67.22	67.46
1763	NYSE	VNO	Wed, May 23, 2018	67.47	68.28	67.23	67.84
1762	NYSE	VNO	Tue, May 22, 2018	66.34	67.48	66.05	67.31
1761	NYSE	VNO	Mon, May 21, 2018	66.13	66.82	65.54	66.39
1760	NYSE	VNO	Fri, May 18, 2018	66.16	66.46	65.62	65.93
1759	NYSE	VNO	Thu, May 17, 2018	66.56	67.15	66.06	66.25
1758	NYSE	VNO	Wed, May 16, 2018	67.61	67.95	66.58	66.64
1757	NYSE	VNO	Tue, May 15, 2018	68.52	68.65	67.09	67.33
1756	NYSE	VNO	Mon, May 14, 2018	70.13	70.27	68.49	68.99
1755	NYSE	VNO	Fri, May 11, 2018	70.40	70.63	69.93	69.98
1754	NYSE	VNO	Thu, May 10, 2018	70.33	70.57	69.99	70.27
1753	NYSE	VNO	Wed, May 9, 2018	69.42	70.19	69.31	69.93
1752	NYSE	VNO	Tue, May 8, 2018	70.37	70.37	69.09	69.45
1751	NYSE	VNO	Mon, May 7, 2018	69.91	70.84	69.77	70.42
1750	NYSE	VNO	Fri, May 4, 2018	68.67	69.85	68.66	69.63
1749	NYSE	VNO	Thu, May 3, 2018	69.15	69.91	69.05	68.76
1748	NYSE	VNO	Wed, May 2, 2018	69.83	69.86	68.22	69.31
1747	NYSE	VNO	Tue, May 1, 2018	68.21	70.52	68.05	70.21
1746	NYSE	VNO	Mon, Apr 30, 2018	68.16	68.44	67.63	68.03
1745	NYSE	VNO	Fri, Apr 27, 2018	65.97	68.36	65.92	67.89
1744	NYSE	VNO	Thu, Apr 26, 2018	65.12	66.53	65.10	66.03
1743	NYSE	VNO	Wed, Apr 25, 2018	65.36	65.52	64.53	65.01
1742	NYSE	VNO	Tue, Apr 24, 2018	65.47	65.76	64.87	65.44
1741	NYSE	VNO	Mon, Apr 23, 2018	65.57	65.78	65.00	65.30
1740	NYSE	VNO	Fri, Apr 20, 2018	66.31	66.51	65.38	65.42
1739	NYSE	VNO	Thu, Apr 19, 2018	66.64	66.79	65.40	66.20
1738	NYSE	VNO	Wed, Apr 18, 2018	67.31	67.69	66.76	66.90
1737	NYSE	VNO	Tue, Apr 17, 2018	67.24	67.76	66.84	67.21
1736	NYSE	VNO	Mon, Apr 16, 2018	66.65	67.47	66.34	67.25
1735	NYSE	VNO	Fri, Apr 13, 2018	66.19	66.54	65.70	66.50
1734	NYSE	VNO	Thu, Apr 12, 2018	66.88	66.91	65.69	66.00
1733	NYSE	VNO	Wed, Apr 11, 2018	66.96	67.62	66.66	66.75
1732	NYSE	VNO	Tue, Apr 10, 2018	66.99	67.67	66.52	67.29
1731	NYSE	VNO	Mon, Apr 9, 2018	66.83	67.24	66.36	66.61
1730	NYSE	VNO	Fri, Apr 6, 2018	67.47	68.09	66.48	66.74
1729	NYSE	VNO	Thu, Apr 5, 2018	67.46	67.85	67.04	67.77
1728	NYSE	VNO	Wed, Apr 4, 2018	66.72	67.70	66.52	67.43
1727	NYSE	VNO	Tue, Apr 3, 2018	66.74	67.52	66.21	67.15
1726	NYSE	VNO	Mon, Apr 2, 2018	67.41	67.71	66.35	66.80
1725	NYSE	VNO	Thu, Mar 29, 2018	67.60	67.97	67.03	67.30
1724	NYSE	VNO	Wed, Mar 28, 2018	66.30	67.69	66.30	67.52
1723	NYSE	VNO	Tue, Mar 27, 2018	65.11	67.08	64.13	65.96
1722	NYSE	VNO	Mon, Mar 26, 2018	65.70	66.01	64.47	65.16
1721	NYSE	VNO	Fri, Mar 23, 2018	67.27	67.39	64.80	65.15
1720	NYSE	VNO	Thu, Mar 22, 2018	67.41	68.43	67.10	67.16
1719	NYSE	VNO	Wed, Mar 21, 2018	68.09	68.36	67.33	67.64
1718	NYSE	VNO	Tue, Mar 20, 2018	68.61	68.92	67.45	68.08
1717	NYSE	VNO	Mon, Mar 19, 2018	69.24	69.24	68.02	68.43
1716	NYSE	VNO	Fri, Mar 16, 2018	68.69	69.66	68.45	69.51
1715	NYSE	VNO	Thu, Mar 15, 2018	68.42	68.76	68.00	68.62
1714	NYSE	VNO	Wed, Mar 14, 2018	68.43	68.50	67.69	68.22
1713	NYSE	VNO	Tue, Mar 13, 2018	68.44	68.77	67.85	68.22
1712	NYSE	VNO	Mon, Mar 12, 2018	68.09	68.89	67.92	68.36
1711	NYSE	VNO	Fri, Mar 9, 2018	67.84	68.25	66.61	68.21
1710	NYSE	VNO	Thu, Mar 8, 2018	67.98	67.98	67.28	67.62
1709	NYSE	VNO	Wed, Mar 7, 2018	67.14	67.79	66.90	67.64
1708	NYSE	VNO	Tue, Mar 6, 2018	67.34	67.69	66.68	67.60
1707	NYSE	VNO	Mon, Mar 5, 2018	66.00	67.69	65.97	67.22
1706	NYSE	VNO	Fri, Mar 2, 2018	66.00	66.46	65.41	66.39
1705	NYSE	VNO	Thu, Mar 1, 2018	66.17	67.30	65.90	66.30
1704	NYSE	VNO	Wed, Feb 28, 2018	66.88	67.45	66.42	66.47
1703	NYSE	VNO	Tue, Feb 27, 2018	68.14	68.48	66.21	66.40
1702	NYSE	VNO	Mon, Feb 26, 2018	67.68	68.18	67.27	68.10
1701	NYSE	VNO	Fri, Feb 23, 2018	66.91	67.69	66.17	67.67
1700	NYSE	VNO	Thu, Feb 22, 2018	65.52	67.07	65.52	66.53
1699	NYSE	VNO	Wed, Feb 21, 2018	67.03	67.41	65.16	65.19
1698	NYSE	VNO	Tue, Feb 20, 2018	67.36	68.44	67.15	67.29
1697	NYSE	VNO	Fri, Feb 16, 2018	67.03	68.03	66.80	67.66
1696	NYSE	VNO	Thu, Feb 15, 2018	66.18	67.26	66.03	67.15
1695	NYSE	VNO	Wed, Feb 14, 2018	66.80	66.88	65.29	66.08
1694	NYSE	VNO	Tue, Feb 13, 2018	67.54	67.98	66.15	67.46
1693	NYSE	VNO	Mon, Feb 12, 2018	67.79	68.01	65.49	67.60
1692	NYSE	VNO	Fri, Feb 9, 2018	66.49	68.26	65.64	67.69
1691	NYSE	VNO	Thu, Feb 8, 2018	67.24	68.91	66.15	66.18
1690	NYSE	VNO	Wed, Feb 7, 2018	67.56	69.16	67.28	67.30
1689	NYSE	VNO	Tue, Feb 6, 2018	66.66	68.24	66.01	67.79
1688	NYSE	VNO	Mon, Feb 5, 2018	70.16	70.80	67.58	67.58
1687	NYSE	VNO	Fri, Feb 2, 2018	70.01	71.06	69.46	70.33
1686	NYSE	VNO	Thu, Feb 1, 2018	71.71	71.88	70.25	70.49
1685	NYSE	VNO	Wed, Jan 31, 2018	70.22	71.86	70.14	71.68
1684	NYSE	VNO	Tue, Jan 30, 2018	70.76	71.20	70.01	70.20
1683	NYSE	VNO	Mon, Jan 29, 2018	71.55	71.55	70.83	71.15
1682	NYSE	VNO	Fri, Jan 26, 2018	71.71	72.13	70.87	71.57
1681	NYSE	VNO	Thu, Jan 25, 2018	72.66	72.72	71.34	71.60
1680	NYSE	VNO	Wed, Jan 24, 2018	73.30	73.63	72.03	72.74
1679	NYSE	VNO	Tue, Jan 23, 2018	73.08	73.62	72.89	73.49
1678	NYSE	VNO	Mon, Jan 22, 2018	72.02	73.21	72.00	73.12
1677	NYSE	VNO	Fri, Jan 19, 2018	71.49	71.82	70.83	71.79
1676	NYSE	VNO	Thu, Jan 18, 2018	70.99	71.53	70.40	71.34
1675	NYSE	VNO	Wed, Jan 17, 2018	71.37	71.73	70.54	71.30
1674	NYSE	VNO	Tue, Jan 16, 2018	72.26	72.87	71.14	71.21
1673	NYSE	VNO	Fri, Jan 12, 2018	72.82	72.93	71.87	71.92
1672	NYSE	VNO	Thu, Jan 11, 2018	72.92	73.13	72.39	72.88
1671	NYSE	VNO	Wed, Jan 10, 2018	73.12	73.37	72.12	72.66
1670	NYSE	VNO	Tue, Jan 9, 2018	74.65	74.75	73.68	73.73
1669	NYSE	VNO	Mon, Jan 8, 2018	75.29	75.59	74.50	74.58
1668	NYSE	VNO	Fri, Jan 5, 2018	75.00	75.55	74.57	75.44
1667	NYSE	VNO	Thu, Jan 4, 2018	76.79	77.09	74.68	74.80
1666	NYSE	VNO	Wed, Jan 3, 2018	77.43	77.60	76.88	77.10
1665	NYSE	VNO	Tue, Jan 2, 2018	78.31	78.31	77.15	77.32
1664	NYSE	VNO	Fri, Dec 29, 2017	78.19	78.39	77.84	78.18
1663	NYSE	VNO	Thu, Dec 28, 2017	77.75	78.10	77.32	78.07
1662	NYSE	VNO	Wed, Dec 27, 2017	77.86	77.94	77.39	77.76
1661	NYSE	VNO	Tue, Dec 26, 2017	77.35	77.74	77.10	77.57
1660	NYSE	VNO	Fri, Dec 22, 2017	77.39	77.45	76.87	77.20
1659	NYSE	VNO	Thu, Dec 21, 2017	77.14	77.35	76.91	77.13
1658	NYSE	VNO	Wed, Dec 20, 2017	78.13	78.29	76.71	76.82
1657	NYSE	VNO	Tue, Dec 19, 2017	79.40	79.52	77.67	78.18
1656	NYSE	VNO	Mon, Dec 18, 2017	77.85	79.56	77.85	79.44
1655	NYSE	VNO	Fri, Dec 15, 2017	77.83	78.21	77.29	77.84
1654	NYSE	VNO	Thu, Dec 14, 2017	77.49	77.65	77.23	77.48
1653	NYSE	VNO	Wed, Dec 13, 2017	77.82	78.31	77.38	77.42
1652	NYSE	VNO	Tue, Dec 12, 2017	77.30	78.02	77.04	77.71
1651	NYSE	VNO	Mon, Dec 11, 2017	77.02	77.32	76.69	77.01
1650	NYSE	VNO	Fri, Dec 8, 2017	76.29	76.99	75.90	76.99
1649	NYSE	VNO	Thu, Dec 7, 2017	76.13	76.22	75.27	76.06
1648	NYSE	VNO	Wed, Dec 6, 2017	77.06	77.07	75.83	76.42
1647	NYSE	VNO	Tue, Dec 5, 2017	77.29	77.67	76.71	76.91
1646	NYSE	VNO	Mon, Dec 4, 2017	77.65	77.93	76.77	77.32
1645	NYSE	VNO	Fri, Dec 1, 2017	77.78	78.30	77.45	77.92
1644	NYSE	VNO	Thu, Nov 30, 2017	77.45	77.84	77.14	77.62
1643	NYSE	VNO	Wed, Nov 29, 2017	76.72	77.13	76.43	76.93
1642	NYSE	VNO	Tue, Nov 28, 2017	76.20	76.87	76.06	76.72
1641	NYSE	VNO	Mon, Nov 27, 2017	76.23	76.53	75.94	76.29
1640	NYSE	VNO	Fri, Nov 24, 2017	76.75	76.94	76.03	76.15
1639	NYSE	VNO	Wed, Nov 22, 2017	76.42	77.09	76.26	76.75
1638	NYSE	VNO	Tue, Nov 21, 2017	76.36	76.74	76.21	76.64
1637	NYSE	VNO	Mon, Nov 20, 2017	76.48	76.62	75.71	76.26
1636	NYSE	VNO	Fri, Nov 17, 2017	76.57	77.07	76.44	76.60
1635	NYSE	VNO	Thu, Nov 16, 2017	76.55	77.22	76.49	76.82
1634	NYSE	VNO	Wed, Nov 15, 2017	76.11	76.88	75.54	76.63
1633	NYSE	VNO	Tue, Nov 14, 2017	75.93	76.36	75.61	76.14
1632	NYSE	VNO	Mon, Nov 13, 2017	75.46	76.07	75.26	75.97
1631	NYSE	VNO	Fri, Nov 10, 2017	74.87	76.19	74.87	75.61
1630	NYSE	VNO	Thu, Nov 9, 2017	74.07	75.45	73.78	75.26
1629	NYSE	VNO	Wed, Nov 8, 2017	74.00	74.75	74.00	74.24
1628	NYSE	VNO	Tue, Nov 7, 2017	74.30	75.35	73.86	73.97
1627	NYSE	VNO	Mon, Nov 6, 2017	73.54	74.52	73.41	74.25
1626	NYSE	VNO	Fri, Nov 3, 2017	72.97	73.50	72.76	73.25
1625	NYSE	VNO	Thu, Nov 2, 2017	74.57	74.83	73.60	73.43
1624	NYSE	VNO	Wed, Nov 1, 2017	74.89	75.00	74.25	74.60
1623	NYSE	VNO	Tue, Oct 31, 2017	73.45	75.07	72.37	74.86
1622	NYSE	VNO	Mon, Oct 30, 2017	72.75	73.02	71.90	72.38
1621	NYSE	VNO	Fri, Oct 27, 2017	72.85	73.13	72.27	72.92
1620	NYSE	VNO	Thu, Oct 26, 2017	73.32	73.45	72.52	72.98
1619	NYSE	VNO	Wed, Oct 25, 2017	73.61	73.72	72.41	72.81
1618	NYSE	VNO	Tue, Oct 24, 2017	74.45	74.51	73.43	73.64
1617	NYSE	VNO	Mon, Oct 23, 2017	74.83	74.94	74.27	74.57
1616	NYSE	VNO	Fri, Oct 20, 2017	74.72	74.92	73.66	74.50
1615	NYSE	VNO	Thu, Oct 19, 2017	76.84	76.84	74.73	74.85
1614	NYSE	VNO	Wed, Oct 18, 2017	78.22	78.51	76.77	77.00
1613	NYSE	VNO	Tue, Oct 17, 2017	78.64	79.15	78.18	78.28
1612	NYSE	VNO	Mon, Oct 16, 2017	79.86	79.96	78.89	78.93
1611	NYSE	VNO	Fri, Oct 13, 2017	79.97	80.30	79.42	79.89
1610	NYSE	VNO	Thu, Oct 12, 2017	79.30	79.59	78.90	79.57
1609	NYSE	VNO	Wed, Oct 11, 2017	78.95	79.80	78.72	79.36
1608	NYSE	VNO	Tue, Oct 10, 2017	78.89	79.71	78.32	78.93
1607	NYSE	VNO	Mon, Oct 9, 2017	77.97	78.25	77.70	77.80
1606	NYSE	VNO	Fri, Oct 6, 2017	78.01	78.19	77.29	78.09
1605	NYSE	VNO	Thu, Oct 5, 2017	77.78	78.86	77.65	78.14
1604	NYSE	VNO	Wed, Oct 4, 2017	77.32	77.67	77.03	77.66
1603	NYSE	VNO	Tue, Oct 3, 2017	77.05	77.33	76.72	77.29
1602	NYSE	VNO	Mon, Oct 2, 2017	77.00	77.36	76.58	77.01
1601	NYSE	VNO	Fri, Sep 29, 2017	77.20	77.49	76.32	76.88
1600	NYSE	VNO	Thu, Sep 28, 2017	76.83	77.57	76.67	77.30
1599	NYSE	VNO	Wed, Sep 27, 2017	76.80	77.02	76.45	76.85
1598	NYSE	VNO	Tue, Sep 26, 2017	76.10	77.15	75.80	76.96
1597	NYSE	VNO	Mon, Sep 25, 2017	75.66	76.36	75.43	76.11
1596	NYSE	VNO	Fri, Sep 22, 2017	75.64	76.09	75.26	75.66
1595	NYSE	VNO	Thu, Sep 21, 2017	73.91	75.81	73.89	75.63
1594	NYSE	VNO	Wed, Sep 20, 2017	73.37	73.86	72.77	73.83
1593	NYSE	VNO	Tue, Sep 19, 2017	74.53	74.59	73.33	73.37
1592	NYSE	VNO	Mon, Sep 18, 2017	75.07	75.36	74.46	74.56
1591	NYSE	VNO	Fri, Sep 15, 2017	75.23	75.54	74.71	75.11
1590	NYSE	VNO	Thu, Sep 14, 2017	74.48	75.66	74.31	75.18
1589	NYSE	VNO	Wed, Sep 13, 2017	74.20	74.67	73.94	74.52
1588	NYSE	VNO	Tue, Sep 12, 2017	74.91	75.16	74.00	74.30
1587	NYSE	VNO	Mon, Sep 11, 2017	74.31	75.04	73.88	74.91
1586	NYSE	VNO	Fri, Sep 8, 2017	73.37	74.47	73.37	73.90
1585	NYSE	VNO	Thu, Sep 7, 2017	74.54	74.83	73.24	73.52
1584	NYSE	VNO	Wed, Sep 6, 2017	74.68	75.12	74.28	74.37
1583	NYSE	VNO	Tue, Sep 5, 2017	75.19	75.43	73.84	74.35
1582	NYSE	VNO	Fri, Sep 1, 2017	74.52	75.20	74.21	74.99
1581	NYSE	VNO	Thu, Aug 31, 2017	74.53	74.86	74.13	74.49
1580	NYSE	VNO	Wed, Aug 30, 2017	73.53	74.50	73.17	74.26
1579	NYSE	VNO	Tue, Aug 29, 2017	74.36	74.50	73.68	74.16
1578	NYSE	VNO	Mon, Aug 28, 2017	75.51	75.51	73.90	74.45
1577	NYSE	VNO	Fri, Aug 25, 2017	74.16	75.09	73.79	74.70
1576	NYSE	VNO	Thu, Aug 24, 2017	74.72	75.23	73.98	74.00
1575	NYSE	VNO	Wed, Aug 23, 2017	73.26	74.59	73.20	74.06
1574	NYSE	VNO	Tue, Aug 22, 2017	74.06	74.25	73.02	73.38
1573	NYSE	VNO	Mon, Aug 21, 2017	73.96	74.22	73.19	73.88
1572	NYSE	VNO	Fri, Aug 18, 2017	75.04	75.32	73.48	73.91
1571	NYSE	VNO	Thu, Aug 17, 2017	75.70	76.12	75.23	75.30
1570	NYSE	VNO	Wed, Aug 16, 2017	76.42	76.83	75.72	75.90
1569	NYSE	VNO	Tue, Aug 15, 2017	76.79	76.79	75.45	76.25
1568	NYSE	VNO	Mon, Aug 14, 2017	76.18	77.50	76.14	76.93
1567	NYSE	VNO	Fri, Aug 11, 2017	76.55	76.86	75.55	75.73
1566	NYSE	VNO	Thu, Aug 10, 2017	77.66	77.75	76.57	76.64
1565	NYSE	VNO	Wed, Aug 9, 2017	78.50	78.50	77.79	77.88
1564	NYSE	VNO	Tue, Aug 8, 2017	79.08	79.40	78.17	78.50
1563	NYSE	VNO	Mon, Aug 7, 2017	79.43	79.46	78.85	79.25
1562	NYSE	VNO	Fri, Aug 4, 2017	79.23	79.83	78.92	79.47
1561	NYSE	VNO	Thu, Aug 3, 2017	78.07	79.32	77.90	79.15
1560	NYSE	VNO	Wed, Aug 2, 2017	79.13	80.25	78.68	78.16
1559	NYSE	VNO	Tue, Aug 1, 2017	79.80	80.92	78.51	79.51
1558	NYSE	VNO	Mon, Jul 31, 2017	79.01	79.66	78.30	79.35
1557	NYSE	VNO	Fri, Jul 28, 2017	79.05	79.06	78.36	78.96
1556	NYSE	VNO	Thu, Jul 27, 2017	77.89	79.01	77.25	78.99
1555	NYSE	VNO	Wed, Jul 26, 2017	78.02	78.37	77.74	78.06
1554	NYSE	VNO	Tue, Jul 25, 2017	78.47	78.58	77.81	78.11
1553	NYSE	VNO	Mon, Jul 24, 2017	78.65	79.12	78.07	78.11
1552	NYSE	VNO	Fri, Jul 21, 2017	79.15	79.40	78.25	78.69
1551	NYSE	VNO	Thu, Jul 20, 2017	80.55	80.63	78.93	79.20
1550	NYSE	VNO	Wed, Jul 19, 2017	77.53	80.59	77.50	80.56
1549	NYSE	VNO	Tue, Jul 18, 2017	78.45	79.33	77.26	77.59
1548	NYSE	VNO	Mon, Jul 17, 2017	77.60	78.59	77.07	78.42
1547	NYSE	VNO	Fri, Jul 14, 2017	77.49	78.22	77.36	77.50
1546	NYSE	VNO	Thu, Jul 13, 2017	77.11	77.79	76.81	77.22
1545	NYSE	VNO	Wed, Jul 12, 2017	76.41	77.61	76.41	76.96
1544	NYSE	VNO	Tue, Jul 11, 2017	75.66	76.41	75.42	76.03
1543	NYSE	VNO	Mon, Jul 10, 2017	76.75	77.06	75.11	75.57
1542	NYSE	VNO	Fri, Jul 7, 2017	74.68	76.39	74.61	75.90
1541	NYSE	VNO	Thu, Jul 6, 2017	75.82	75.97	74.40	74.66
1540	NYSE	VNO	Wed, Jul 5, 2017	77.37	77.40	75.99	76.05
1539	NYSE	VNO	Mon, Jul 3, 2017	76.37	77.65	76.08	77.45
1538	NYSE	VNO	Fri, Jun 30, 2017	75.53	76.18	75.04	75.89
1537	NYSE	VNO	Thu, Jun 29, 2017	75.29	75.97	74.74	75.44
1536	NYSE	VNO	Wed, Jun 28, 2017	76.14	76.34	75.52	75.57
1535	NYSE	VNO	Tue, Jun 27, 2017	76.37	76.80	75.85	75.85
1534	NYSE	VNO	Mon, Jun 26, 2017	76.37	76.94	75.87	76.57
1533	NYSE	VNO	Fri, Jun 23, 2017	75.84	76.50	75.80	76.11
1532	NYSE	VNO	Thu, Jun 22, 2017	74.83	76.10	74.50	75.59
1531	NYSE	VNO	Wed, Jun 21, 2017	75.53	75.85	74.17	74.89
1530	NYSE	VNO	Tue, Jun 20, 2017	75.56	75.77	74.75	75.46
1529	NYSE	VNO	Mon, Jun 19, 2017	75.85	75.85	74.94	75.46
1528	NYSE	VNO	Fri, Jun 16, 2017	76.56	76.56	75.14	75.87
1527	NYSE	VNO	Thu, Jun 15, 2017	75.63	76.66	75.52	76.37
1526	NYSE	VNO	Wed, Jun 14, 2017	77.06	77.20	75.79	76.02
1525	NYSE	VNO	Tue, Jun 13, 2017	76.78	77.40	75.78	76.68
1524	NYSE	VNO	Mon, Jun 12, 2017	75.59	77.28	75.59	77.07
1523	NYSE	VNO	Fri, Jun 9, 2017	74.42	75.93	74.19	75.68
1522	NYSE	VNO	Thu, Jun 8, 2017	74.49	74.71	73.97	74.47
1521	NYSE	VNO	Wed, Jun 7, 2017	73.91	74.42	73.70	74.35
1520	NYSE	VNO	Tue, Jun 6, 2017	75.33	75.51	73.69	73.75
1519	NYSE	VNO	Mon, Jun 5, 2017	75.00	75.42	74.59	75.37
1518	NYSE	VNO	Fri, Jun 2, 2017	75.30	75.48	74.66	75.05
1517	NYSE	VNO	Thu, Jun 1, 2017	74.29	75.14	74.24	75.00
1516	NYSE	VNO	Wed, May 31, 2017	74.67	74.68	73.80	74.51
1515	NYSE	VNO	Tue, May 30, 2017	74.75	75.25	74.39	74.47
1514	NYSE	VNO	Fri, May 26, 2017	75.23	75.49	74.37	74.77
1513	NYSE	VNO	Thu, May 25, 2017	75.49	75.80	74.99	75.12
1512	NYSE	VNO	Wed, May 24, 2017	75.51	75.60	75.14	75.45
1511	NYSE	VNO	Tue, May 23, 2017	75.40	75.60	75.11	75.30
1510	NYSE	VNO	Mon, May 22, 2017	76.09	76.39	74.96	75.26
1509	NYSE	VNO	Fri, May 19, 2017	75.05	76.24	74.54	76.01
1508	NYSE	VNO	Thu, May 18, 2017	74.75	75.80	74.52	75.03
1507	NYSE	VNO	Wed, May 17, 2017	74.79	75.62	74.58	74.75
1506	NYSE	VNO	Tue, May 16, 2017	75.60	75.63	75.01	75.24
1505	NYSE	VNO	Mon, May 15, 2017	75.39	76.12	75.13	75.46
1504	NYSE	VNO	Fri, May 12, 2017	75.89	76.06	75.29	75.39
1503	NYSE	VNO	Thu, May 11, 2017	76.27	76.37	75.27	75.97
1502	NYSE	VNO	Wed, May 10, 2017	76.12	77.21	75.95	76.68
1501	NYSE	VNO	Tue, May 9, 2017	76.34	76.42	75.62	76.27
1500	NYSE	VNO	Mon, May 8, 2017	77.51	77.68	75.95	76.44
1499	NYSE	VNO	Fri, May 5, 2017	76.86	77.49	76.27	77.34
1498	NYSE	VNO	Thu, May 4, 2017	75.70	76.84	75.24	76.78
1497	NYSE	VNO	Wed, May 3, 2017	77.96	78.10	76.26	75.96
1496	NYSE	VNO	Tue, May 2, 2017	78.03	78.03	75.23	77.83
1495	NYSE	VNO	Mon, May 1, 2017	78.09	78.09	77.04	77.81
1494	NYSE	VNO	Fri, Apr 28, 2017	77.90	77.97	77.24	77.78
1493	NYSE	VNO	Thu, Apr 27, 2017	78.96	79.50	77.77	77.99
1492	NYSE	VNO	Wed, Apr 26, 2017	81.03	81.45	78.85	78.87
1491	NYSE	VNO	Tue, Apr 25, 2017	80.84	81.47	80.44	81.27
1490	NYSE	VNO	Mon, Apr 24, 2017	82.61	82.86	80.20	80.64
1489	NYSE	VNO	Fri, Apr 21, 2017	81.98	82.29	81.77	82.11
1488	NYSE	VNO	Thu, Apr 20, 2017	82.71	82.71	81.60	82.08
1487	NYSE	VNO	Wed, Apr 19, 2017	83.17	83.41	82.31	82.59
1486	NYSE	VNO	Tue, Apr 18, 2017	82.89	83.52	82.65	83.22
1485	NYSE	VNO	Mon, Apr 17, 2017	82.16	83.30	82.05	83.29
1484	NYSE	VNO	Thu, Apr 13, 2017	82.71	82.78	81.73	81.85
1483	NYSE	VNO	Wed, Apr 12, 2017	82.97	83.41	82.43	82.75
1482	NYSE	VNO	Tue, Apr 11, 2017	82.50	83.21	82.24	82.81
1481	NYSE	VNO	Mon, Apr 10, 2017	82.14	82.63	81.95	82.48
1480	NYSE	VNO	Fri, Apr 7, 2017	82.21	82.92	82.03	82.12
1479	NYSE	VNO	Thu, Apr 6, 2017	81.47	82.50	80.99	82.33
1478	NYSE	VNO	Wed, Apr 5, 2017	82.21	82.70	81.24	81.47
1477	NYSE	VNO	Tue, Apr 4, 2017	81.58	82.45	81.27	82.16
1476	NYSE	VNO	Mon, Apr 3, 2017	81.10	81.99	80.82	81.53
1475	NYSE	VNO	Fri, Mar 31, 2017	81.07	81.66	80.61	81.07
1474	NYSE	VNO	Thu, Mar 30, 2017	80.32	81.16	79.93	81.11
1473	NYSE	VNO	Wed, Mar 29, 2017	80.78	81.08	80.34	80.57
1472	NYSE	VNO	Tue, Mar 28, 2017	81.05	81.14	79.61	80.96
1471	NYSE	VNO	Mon, Mar 27, 2017	81.43	81.83	80.49	81.01
1470	NYSE	VNO	Fri, Mar 24, 2017	82.75	83.22	81.41	81.56
1469	NYSE	VNO	Thu, Mar 23, 2017	81.92	83.25	81.92	82.63
1468	NYSE	VNO	Wed, Mar 22, 2017	82.93	82.93	81.41	82.00
1467	NYSE	VNO	Tue, Mar 21, 2017	84.60	84.75	82.63	82.74
1466	NYSE	VNO	Mon, Mar 20, 2017	84.95	85.09	83.89	84.14
1465	NYSE	VNO	Fri, Mar 17, 2017	84.49	85.58	84.20	84.96
1464	NYSE	VNO	Thu, Mar 16, 2017	84.66	85.16	84.18	84.29
1463	NYSE	VNO	Wed, Mar 15, 2017	82.99	85.14	82.99	84.67
1462	NYSE	VNO	Tue, Mar 14, 2017	83.08	83.47	82.38	82.80
1461	NYSE	VNO	Mon, Mar 13, 2017	83.55	83.69	82.75	83.07
1460	NYSE	VNO	Fri, Mar 10, 2017	84.90	85.26	82.83	83.40
1459	NYSE	VNO	Thu, Mar 9, 2017	85.58	85.77	83.93	84.18
1458	NYSE	VNO	Wed, Mar 8, 2017	86.84	86.84	85.56	85.58
1457	NYSE	VNO	Tue, Mar 7, 2017	87.54	87.78	87.02	87.16
1456	NYSE	VNO	Mon, Mar 6, 2017	87.57	87.94	87.05	87.49
1455	NYSE	VNO	Fri, Mar 3, 2017	87.48	88.17	86.76	87.90
1454	NYSE	VNO	Thu, Mar 2, 2017	88.31	88.31	87.30	87.96
1453	NYSE	VNO	Wed, Mar 1, 2017	88.77	89.00	88.11	88.31
1452	NYSE	VNO	Tue, Feb 28, 2017	89.28	89.33	88.24	88.79
1451	NYSE	VNO	Mon, Feb 27, 2017	89.19	89.80	88.74	89.44
1450	NYSE	VNO	Fri, Feb 24, 2017	88.89	89.24	88.44	89.00
1449	NYSE	VNO	Thu, Feb 23, 2017	88.88	89.25	88.47	88.86
1448	NYSE	VNO	Wed, Feb 22, 2017	89.78	90.29	87.86	88.77
1447	NYSE	VNO	Tue, Feb 21, 2017	88.74	89.77	88.33	89.58
1446	NYSE	VNO	Fri, Feb 17, 2017	88.85	89.03	87.72	88.73
1445	NYSE	VNO	Thu, Feb 16, 2017	87.98	88.99	87.67	88.88
1444	NYSE	VNO	Wed, Feb 15, 2017	88.02	88.31	87.42	88.12
1443	NYSE	VNO	Tue, Feb 14, 2017	86.03	88.37	85.32	88.11
1442	NYSE	VNO	Mon, Feb 13, 2017	86.35	86.59	85.44	86.03
1441	NYSE	VNO	Fri, Feb 10, 2017	85.20	86.49	85.15	86.03
1440	NYSE	VNO	Thu, Feb 9, 2017	85.11	85.37	84.80	85.17
1439	NYSE	VNO	Wed, Feb 8, 2017	84.73	85.53	84.61	85.07
1438	NYSE	VNO	Tue, Feb 7, 2017	84.62	85.53	84.62	84.67
1437	NYSE	VNO	Mon, Feb 6, 2017	84.69	84.98	84.21	84.50
1436	NYSE	VNO	Fri, Feb 3, 2017	85.16	85.50	84.50	84.73
1435	NYSE	VNO	Thu, Feb 2, 2017	83.99	84.71	83.79	84.39
1434	NYSE	VNO	Wed, Feb 1, 2017	86.03	86.50	83.90	83.97
1433	NYSE	VNO	Tue, Jan 31, 2017	86.23	87.12	85.80	85.91
1432	NYSE	VNO	Mon, Jan 30, 2017	86.38	86.99	85.91	86.37
1431	NYSE	VNO	Fri, Jan 27, 2017	87.01	87.02	85.71	86.38
1430	NYSE	VNO	Thu, Jan 26, 2017	86.55	87.00	86.46	86.71
1429	NYSE	VNO	Wed, Jan 25, 2017	87.18	87.40	86.47	86.44
1428	NYSE	VNO	Tue, Jan 24, 2017	86.86	87.47	86.41	87.03
1427	NYSE	VNO	Mon, Jan 23, 2017	85.45	86.81	85.33	86.63
1426	NYSE	VNO	Fri, Jan 20, 2017	85.11	85.51	84.70	85.49
1425	NYSE	VNO	Thu, Jan 19, 2017	85.58	86.06	85.01	85.03
1424	NYSE	VNO	Wed, Jan 18, 2017	85.20	86.17	84.80	85.83
1423	NYSE	VNO	Tue, Jan 17, 2017	84.34	85.25	84.18	85.19
1422	NYSE	VNO	Fri, Jan 13, 2017	84.55	85.05	83.79	84.28
1421	NYSE	VNO	Thu, Jan 12, 2017	84.06	84.77	83.63	84.51
1420	NYSE	VNO	Wed, Jan 11, 2017	84.86	85.20	83.98	84.09
1419	NYSE	VNO	Tue, Jan 10, 2017	85.54	85.80	84.69	84.86
1418	NYSE	VNO	Mon, Jan 9, 2017	86.56	86.79	85.53	85.71
1417	NYSE	VNO	Fri, Jan 6, 2017	86.62	87.09	86.31	86.72
1416	NYSE	VNO	Thu, Jan 5, 2017	86.32	87.08	85.15	86.88
1415	NYSE	VNO	Wed, Jan 4, 2017	84.81	87.28	84.56	86.97
1414	NYSE	VNO	Tue, Jan 3, 2017	85.12	85.15	83.85	84.63
1413	NYSE	VNO	Fri, Dec 30, 2016	83.16	84.57	82.76	84.35
1412	NYSE	VNO	Thu, Dec 29, 2016	82.80	83.47	82.11	83.12
1411	NYSE	VNO	Wed, Dec 28, 2016	83.43	83.43	82.13	82.69
1410	NYSE	VNO	Tue, Dec 27, 2016	83.31	83.90	83.01	83.24
1409	NYSE	VNO	Fri, Dec 23, 2016	83.50	83.50	82.70	83.13
1408	NYSE	VNO	Thu, Dec 22, 2016	83.11	83.43	82.42	83.28
1407	NYSE	VNO	Wed, Dec 21, 2016	84.93	85.59	83.12	83.28
1406	NYSE	VNO	Tue, Dec 20, 2016	83.92	84.83	83.82	84.61
1405	NYSE	VNO	Mon, Dec 19, 2016	83.96	84.69	83.65	83.98
1404	NYSE	VNO	Fri, Dec 16, 2016	82.77	84.49	82.50	83.52
1403	NYSE	VNO	Thu, Dec 15, 2016	82.79	83.60	81.68	82.00
1402	NYSE	VNO	Wed, Dec 14, 2016	84.00	84.59	82.19	82.64
1401	NYSE	VNO	Tue, Dec 13, 2016	85.26	85.32	83.17	84.21
1400	NYSE	VNO	Mon, Dec 12, 2016	83.23	84.91	82.96	84.80
1399	NYSE	VNO	Fri, Dec 9, 2016	83.80	84.55	82.92	83.42
1398	NYSE	VNO	Thu, Dec 8, 2016	83.52	84.50	82.38	83.76
1397	NYSE	VNO	Wed, Dec 7, 2016	82.50	83.77	82.24	83.74
1396	NYSE	VNO	Tue, Dec 6, 2016	81.21	82.42	81.11	82.25
1395	NYSE	VNO	Mon, Dec 5, 2016	80.50	81.16	80.17	81.10
1394	NYSE	VNO	Fri, Dec 2, 2016	79.25	80.54	79.25	80.22
1393	NYSE	VNO	Thu, Dec 1, 2016	79.03	79.70	78.36	78.82
1392	NYSE	VNO	Wed, Nov 30, 2016	79.45	80.23	78.67	79.00
1391	NYSE	VNO	Tue, Nov 29, 2016	79.06	80.62	78.95	80.09
1390	NYSE	VNO	Mon, Nov 28, 2016	78.10	80.25	78.10	79.14
1389	NYSE	VNO	Fri, Nov 25, 2016	77.99	78.88	77.85	78.32
1388	NYSE	VNO	Wed, Nov 23, 2016	77.32	78.04	76.92	77.98
1387	NYSE	VNO	Tue, Nov 22, 2016	76.69	78.05	76.21	77.87
1386	NYSE	VNO	Mon, Nov 21, 2016	77.36	78.01	76.36	76.45
1385	NYSE	VNO	Fri, Nov 18, 2016	77.11	77.61	76.77	77.23
1384	NYSE	VNO	Thu, Nov 17, 2016	76.80	77.85	76.55	77.15
1383	NYSE	VNO	Wed, Nov 16, 2016	77.80	77.80	76.21	76.94
1382	NYSE	VNO	Tue, Nov 15, 2016	79.49	80.11	77.53	77.87
1381	NYSE	VNO	Mon, Nov 14, 2016	76.77	80.13	76.58	79.43
1380	NYSE	VNO	Fri, Nov 11, 2016	75.09	77.56	75.09	76.87
1379	NYSE	VNO	Thu, Nov 10, 2016	73.11	75.40	71.22	74.71
1378	NYSE	VNO	Wed, Nov 9, 2016	71.30	73.74	70.45	73.05
1377	NYSE	VNO	Tue, Nov 8, 2016	72.23	72.67	71.63	72.19
1376	NYSE	VNO	Mon, Nov 7, 2016	72.25	72.76	71.92	72.19
1375	NYSE	VNO	Fri, Nov 4, 2016	70.41	71.63	69.78	71.30
1374	NYSE	VNO	Thu, Nov 3, 2016	70.51	71.01	69.90	70.09
1373	NYSE	VNO	Wed, Nov 2, 2016	73.20	73.49	70.96	70.45
1372	NYSE	VNO	Tue, Nov 1, 2016	74.96	74.97	72.90	73.23
1371	NYSE	VNO	Mon, Oct 31, 2016	74.19	75.14	73.57	74.98
1370	NYSE	VNO	Fri, Oct 28, 2016	74.40	74.96	73.40	73.71
1369	NYSE	VNO	Thu, Oct 27, 2016	75.26	75.42	73.46	74.16
1368	NYSE	VNO	Wed, Oct 26, 2016	76.86	76.93	74.79	75.29
1367	NYSE	VNO	Tue, Oct 25, 2016	76.58	76.78	75.76	76.16
1366	NYSE	VNO	Mon, Oct 24, 2016	77.32	77.74	76.35	76.61
1365	NYSE	VNO	Fri, Oct 21, 2016	76.51	77.07	76.31	76.81
1364	NYSE	VNO	Thu, Oct 20, 2016	77.74	77.94	76.65	77.12
1363	NYSE	VNO	Wed, Oct 19, 2016	77.52	77.83	76.94	77.65
1362	NYSE	VNO	Tue, Oct 18, 2016	77.90	78.27	77.19	77.67
1361	NYSE	VNO	Mon, Oct 17, 2016	77.14	77.73	76.86	77.07
1360	NYSE	VNO	Fri, Oct 14, 2016	77.47	78.22	76.93	76.98
1359	NYSE	VNO	Thu, Oct 13, 2016	76.69	77.70	76.54	77.30
1358	NYSE	VNO	Wed, Oct 12, 2016	77.15	77.34	76.31	77.07
1357	NYSE	VNO	Tue, Oct 11, 2016	77.77	78.37	76.74	76.98
1356	NYSE	VNO	Mon, Oct 10, 2016	77.99	78.69	77.69	78.04
1355	NYSE	VNO	Fri, Oct 7, 2016	78.50	79.28	77.37	77.83
1354	NYSE	VNO	Thu, Oct 6, 2016	77.44	78.52	76.70	77.99
1353	NYSE	VNO	Wed, Oct 5, 2016	79.84	79.99	77.51	77.69
1352	NYSE	VNO	Tue, Oct 4, 2016	80.37	80.69	79.17	79.55
1351	NYSE	VNO	Mon, Oct 3, 2016	81.46	81.47	80.31	80.38
1350	NYSE	VNO	Fri, Sep 30, 2016	82.59	82.85	81.75	81.79
1349	NYSE	VNO	Thu, Sep 29, 2016	82.91	83.37	82.01	82.05
1348	NYSE	VNO	Wed, Sep 28, 2016	83.11	83.63	82.62	83.39
1347	NYSE	VNO	Tue, Sep 27, 2016	84.22	84.57	82.96	83.03
1346	NYSE	VNO	Mon, Sep 26, 2016	83.54	84.32	83.48	84.02
1345	NYSE	VNO	Fri, Sep 23, 2016	83.36	84.47	82.42	83.86
1344	NYSE	VNO	Thu, Sep 22, 2016	82.63	83.85	82.43	83.76
1343	NYSE	VNO	Wed, Sep 21, 2016	80.99	82.18	80.14	82.09
1342	NYSE	VNO	Tue, Sep 20, 2016	80.78	81.40	80.67	80.96
1341	NYSE	VNO	Mon, Sep 19, 2016	79.93	80.84	79.87	80.73
1340	NYSE	VNO	Fri, Sep 16, 2016	79.17	79.86	78.84	79.72
1339	NYSE	VNO	Thu, Sep 15, 2016	79.05	79.72	78.54	79.59
1338	NYSE	VNO	Wed, Sep 14, 2016	79.46	79.80	78.92	79.11
1337	NYSE	VNO	Tue, Sep 13, 2016	81.32	81.63	79.30	79.40
1336	NYSE	VNO	Mon, Sep 12, 2016	79.98	82.40	79.85	82.04
1335	NYSE	VNO	Fri, Sep 9, 2016	82.63	82.68	80.37	80.37
1334	NYSE	VNO	Thu, Sep 8, 2016	84.25	84.56	83.16	83.39
1333	NYSE	VNO	Wed, Sep 7, 2016	83.67	84.86	83.43	84.55
1332	NYSE	VNO	Tue, Sep 6, 2016	83.87	84.06	83.08	83.82
1331	NYSE	VNO	Fri, Sep 2, 2016	83.57	84.73	83.32	83.84
1330	NYSE	VNO	Thu, Sep 1, 2016	83.59	83.92	82.76	83.20
1329	NYSE	VNO	Wed, Aug 31, 2016	82.82	83.71	82.63	83.49
1328	NYSE	VNO	Tue, Aug 30, 2016	83.10	83.34	82.00	83.13
1327	NYSE	VNO	Mon, Aug 29, 2016	81.88	83.34	81.83	83.01
1326	NYSE	VNO	Fri, Aug 26, 2016	82.75	83.08	81.11	81.63
1325	NYSE	VNO	Thu, Aug 25, 2016	82.60	83.41	82.30	82.63
1324	NYSE	VNO	Wed, Aug 24, 2016	82.73	82.73	81.66	82.54
1323	NYSE	VNO	Tue, Aug 23, 2016	83.00	83.29	82.55	82.63
1322	NYSE	VNO	Mon, Aug 22, 2016	82.36	82.78	81.86	82.58
1321	NYSE	VNO	Fri, Aug 19, 2016	83.33	83.79	81.87	82.14
1320	NYSE	VNO	Thu, Aug 18, 2016	83.60	83.85	83.17	83.60
1319	NYSE	VNO	Wed, Aug 17, 2016	83.60	83.92	82.64	83.57
1318	NYSE	VNO	Tue, Aug 16, 2016	84.48	84.48	83.29	83.59
1317	NYSE	VNO	Mon, Aug 15, 2016	85.28	85.53	84.38	84.58
1316	NYSE	VNO	Fri, Aug 12, 2016	84.90	85.83	84.48	84.97
1315	NYSE	VNO	Thu, Aug 11, 2016	85.18	85.18	84.17	84.83
1314	NYSE	VNO	Wed, Aug 10, 2016	85.62	85.97	84.76	85.15
1313	NYSE	VNO	Tue, Aug 9, 2016	83.50	85.50	81.00	85.41
1312	NYSE	VNO	Mon, Aug 8, 2016	84.86	85.79	84.69	85.36
1311	NYSE	VNO	Fri, Aug 5, 2016	84.15	85.11	84.00	84.73
1310	NYSE	VNO	Thu, Aug 4, 2016	84.86	84.89	84.31	84.14
1309	NYSE	VNO	Wed, Aug 3, 2016	84.94	85.59	84.30	84.86
1308	NYSE	VNO	Tue, Aug 2, 2016	85.28	86.78	84.17	84.94
1307	NYSE	VNO	Mon, Aug 1, 2016	86.57	87.84	86.20	87.03
1306	NYSE	VNO	Fri, Jul 29, 2016	85.25	86.97	85.18	86.80
1305	NYSE	VNO	Thu, Jul 28, 2016	84.16	85.72	84.10	85.27
1304	NYSE	VNO	Wed, Jul 27, 2016	84.15	84.42	83.51	84.25
1303	NYSE	VNO	Tue, Jul 26, 2016	84.73	84.78	83.99	84.33
1302	NYSE	VNO	Mon, Jul 25, 2016	84.11	84.72	83.85	84.65
1301	NYSE	VNO	Fri, Jul 22, 2016	82.29	84.44	82.16	83.91
1300	NYSE	VNO	Thu, Jul 21, 2016	81.47	82.40	81.21	82.37
1299	NYSE	VNO	Wed, Jul 20, 2016	81.95	81.95	81.40	81.62
1298	NYSE	VNO	Tue, Jul 19, 2016	81.39	82.01	81.03	81.99
1297	NYSE	VNO	Mon, Jul 18, 2016	81.16	81.48	80.27	81.34
1296	NYSE	VNO	Fri, Jul 15, 2016	81.36	81.36	80.38	81.06
1295	NYSE	VNO	Thu, Jul 14, 2016	81.74	82.02	81.12	81.25
1294	NYSE	VNO	Wed, Jul 13, 2016	82.01	82.09	81.40	81.89
1293	NYSE	VNO	Tue, Jul 12, 2016	81.36	81.85	80.81	81.79
1292	NYSE	VNO	Mon, Jul 11, 2016	81.52	81.70	79.89	81.49
1291	NYSE	VNO	Fri, Jul 8, 2016	79.76	81.34	79.76	81.19
1290	NYSE	VNO	Thu, Jul 7, 2016	80.07	80.25	78.73	79.10
1289	NYSE	VNO	Wed, Jul 6, 2016	80.94	81.06	80.14	80.19
1288	NYSE	VNO	Tue, Jul 5, 2016	80.65	81.35	80.56	81.11
1287	NYSE	VNO	Fri, Jul 1, 2016	81.22	81.66	80.68	80.81
1286	NYSE	VNO	Thu, Jun 30, 2016	80.27	80.92	79.63	80.91
1285	NYSE	VNO	Wed, Jun 29, 2016	79.09	80.06	79.09	80.05
1284	NYSE	VNO	Tue, Jun 28, 2016	77.77	78.58	77.59	78.55
1283	NYSE	VNO	Mon, Jun 27, 2016	77.78	77.98	76.39	77.30
1282	NYSE	VNO	Fri, Jun 24, 2016	78.31	79.43	77.53	78.38
1281	NYSE	VNO	Thu, Jun 23, 2016	79.42	80.00	79.27	79.95
1280	NYSE	VNO	Wed, Jun 22, 2016	78.96	79.34	78.61	78.92
1279	NYSE	VNO	Tue, Jun 21, 2016	78.61	79.14	78.26	78.79
1278	NYSE	VNO	Mon, Jun 20, 2016	79.79	80.35	78.18	78.26
1277	NYSE	VNO	Fri, Jun 17, 2016	79.14	79.20	78.25	79.15
1276	NYSE	VNO	Thu, Jun 16, 2016	77.89	78.98	77.42	78.86
1275	NYSE	VNO	Wed, Jun 15, 2016	77.46	78.86	77.45	78.44
1274	NYSE	VNO	Tue, Jun 14, 2016	77.26	77.81	76.76	77.43
1273	NYSE	VNO	Mon, Jun 13, 2016	77.66	78.19	77.15	77.28
1272	NYSE	VNO	Fri, Jun 10, 2016	78.12	78.46	77.36	77.59
1271	NYSE	VNO	Thu, Jun 9, 2016	77.71	78.67	77.42	78.54
1270	NYSE	VNO	Wed, Jun 8, 2016	77.49	78.15	77.23	77.94
1269	NYSE	VNO	Tue, Jun 7, 2016	77.37	77.89	77.10	77.40
1268	NYSE	VNO	Mon, Jun 6, 2016	77.62	77.78	76.60	77.37
1267	NYSE	VNO	Fri, Jun 3, 2016	77.82	78.88	77.53	77.58
1266	NYSE	VNO	Thu, Jun 2, 2016	76.79	77.86	76.54	77.84
1265	NYSE	VNO	Wed, Jun 1, 2016	76.70	77.13	76.54	77.06
1264	NYSE	VNO	Tue, May 31, 2016	76.96	77.35	76.48	77.19
1263	NYSE	VNO	Fri, May 27, 2016	76.60	77.36	76.35	76.94
1262	NYSE	VNO	Thu, May 26, 2016	76.77	77.02	76.31	76.55
1261	NYSE	VNO	Wed, May 25, 2016	76.86	77.17	76.52	76.84
1260	NYSE	VNO	Tue, May 24, 2016	75.81	76.85	75.81	76.78
1259	NYSE	VNO	Mon, May 23, 2016	75.28	75.56	74.61	75.31
1258	NYSE	VNO	Fri, May 20, 2016	75.36	75.93	74.72	75.10
1257	NYSE	VNO	Thu, May 19, 2016	74.92	75.39	72.84	74.88
1256	NYSE	VNO	Wed, May 18, 2016	76.98	77.30	74.84	75.81
1255	NYSE	VNO	Tue, May 17, 2016	78.04	78.17	76.87	77.30
1254	NYSE	VNO	Mon, May 16, 2016	77.30	78.64	77.01	78.28
1253	NYSE	VNO	Fri, May 13, 2016	77.73	77.73	76.65	76.94
1252	NYSE	VNO	Thu, May 12, 2016	77.95	78.54	77.25	78.14
1251	NYSE	VNO	Wed, May 11, 2016	78.67	78.67	76.73	77.63
1250	NYSE	VNO	Tue, May 10, 2016	78.74	79.12	78.18	78.82
1249	NYSE	VNO	Mon, May 9, 2016	77.55	78.37	77.05	78.30
1248	NYSE	VNO	Fri, May 6, 2016	76.32	77.58	75.44	77.46
1247	NYSE	VNO	Thu, May 5, 2016	76.48	77.07	76.14	76.98
1246	NYSE	VNO	Wed, May 4, 2016	75.78	76.71	75.76	76.55
1245	NYSE	VNO	Tue, May 3, 2016	77.01	77.39	75.62	76.51
1244	NYSE	VNO	Mon, May 2, 2016	77.66	79.20	77.66	78.74
1243	NYSE	VNO	Fri, Apr 29, 2016	77.33	77.52	76.13	77.36
1242	NYSE	VNO	Thu, Apr 28, 2016	77.18	77.71	76.83	77.44
1241	NYSE	VNO	Wed, Apr 27, 2016	78.10	78.14	77.10	77.82
1240	NYSE	VNO	Tue, Apr 26, 2016	78.08	78.66	77.74	78.10
1239	NYSE	VNO	Mon, Apr 25, 2016	77.02	77.87	76.98	77.71
1238	NYSE	VNO	Fri, Apr 22, 2016	76.44	77.15	76.14	77.11
1237	NYSE	VNO	Thu, Apr 21, 2016	76.77	77.49	75.68	76.07
1236	NYSE	VNO	Wed, Apr 20, 2016	77.49	77.68	76.51	76.62
1235	NYSE	VNO	Tue, Apr 19, 2016	77.70	77.98	77.42	77.63
1234	NYSE	VNO	Mon, Apr 18, 2016	77.37	77.63	76.84	77.42
1233	NYSE	VNO	Fri, Apr 15, 2016	77.54	77.95	77.22	77.55
1232	NYSE	VNO	Thu, Apr 14, 2016	77.46	77.72	77.01	77.37
1231	NYSE	VNO	Wed, Apr 13, 2016	78.69	78.71	77.33	77.61
1230	NYSE	VNO	Tue, Apr 12, 2016	77.06	78.83	76.98	78.30
1229	NYSE	VNO	Mon, Apr 11, 2016	76.97	77.39	76.41	76.48
1228	NYSE	VNO	Fri, Apr 8, 2016	76.18	77.20	76.18	76.52
1227	NYSE	VNO	Thu, Apr 7, 2016	76.52	76.67	75.24	75.72
1226	NYSE	VNO	Wed, Apr 6, 2016	76.01	77.01	75.11	76.85
1225	NYSE	VNO	Tue, Apr 5, 2016	76.69	76.69	76.69	76.12
1224	NYSE	VNO	Mon, Apr 4, 2016	76.54	77.03	76.54	76.69
1223	NYSE	VNO	Fri, Apr 1, 2016	75.92	76.91	75.57	76.54
1222	NYSE	VNO	Thu, Mar 31, 2016	75.93	76.48	75.75	76.31
1221	NYSE	VNO	Wed, Mar 30, 2016	76.44	76.83	75.87	75.94
1220	NYSE	VNO	Tue, Mar 29, 2016	74.35	76.36	73.65	76.33
1219	NYSE	VNO	Mon, Mar 28, 2016	73.82	74.77	73.47	74.53
1218	NYSE	VNO	Thu, Mar 24, 2016	73.68	73.68	73.68	73.75
1217	NYSE	VNO	Wed, Mar 23, 2016	74.65	75.17	73.65	73.68
1216	NYSE	VNO	Tue, Mar 22, 2016	74.73	75.04	74.30	74.70
1215	NYSE	VNO	Mon, Mar 21, 2016	75.39	75.96	74.68	74.89
1214	NYSE	VNO	Fri, Mar 18, 2016	76.01	76.66	75.49	75.51
1213	NYSE	VNO	Thu, Mar 17, 2016	75.29	76.24	74.99	75.92
1212	NYSE	VNO	Wed, Mar 16, 2016	73.62	75.34	73.51	75.19
1211	NYSE	VNO	Tue, Mar 15, 2016	73.90	73.90	73.90	73.97
1210	NYSE	VNO	Mon, Mar 14, 2016	74.01	74.33	72.76	73.90
1209	NYSE	VNO	Fri, Mar 11, 2016	71.72	71.72	71.72	74.34
1208	NYSE	VNO	Thu, Mar 10, 2016	72.84	72.84	70.94	71.72
1207	NYSE	VNO	Wed, Mar 9, 2016	72.98	73.31	72.03	72.31
1206	NYSE	VNO	Tue, Mar 8, 2016	74.00	74.07	72.35	72.44
1205	NYSE	VNO	Mon, Mar 7, 2016	74.11	74.52	73.68	74.24
1204	NYSE	VNO	Fri, Mar 4, 2016	73.57	74.93	73.42	74.76
1203	NYSE	VNO	Thu, Mar 3, 2016	73.31	73.61	72.67	73.61
1202	NYSE	VNO	Wed, Mar 2, 2016	72.17	73.05	72.11	73.05
1201	NYSE	VNO	Tue, Mar 1, 2016	70.25	72.16	70.11	72.14
1200	NYSE	VNO	Mon, Feb 29, 2016	69.74	70.72	69.47	69.79
1199	NYSE	VNO	Fri, Feb 26, 2016	69.87	70.33	69.49	69.62
1198	NYSE	VNO	Thu, Feb 25, 2016	70.00	70.58	68.95	69.83
1197	NYSE	VNO	Wed, Feb 24, 2016	69.69	70.09	68.77	69.38
1196	NYSE	VNO	Tue, Feb 23, 2016	70.16	71.25	68.88	70.03
1195	NYSE	VNO	Mon, Feb 22, 2016	69.23	70.72	69.23	70.56
1194	NYSE	VNO	Fri, Feb 19, 2016	67.76	69.21	67.16	68.71
1193	NYSE	VNO	Thu, Feb 18, 2016	66.68	68.59	66.37	68.13
1192	NYSE	VNO	Wed, Feb 17, 2016	66.67	67.55	65.33	66.77
1191	NYSE	VNO	Tue, Feb 16, 2016	66.21	66.89	65.51	66.61
1190	NYSE	VNO	Fri, Feb 12, 2016	65.34	65.87	65.04	65.57
1189	NYSE	VNO	Thu, Feb 11, 2016	64.54	65.39	63.77	64.77
1188	NYSE	VNO	Wed, Feb 10, 2016	65.30	66.87	64.73	65.54
1187	NYSE	VNO	Tue, Feb 9, 2016	64.80	65.63	64.16	65.00
1186	NYSE	VNO	Mon, Feb 8, 2016	67.70	68.15	64.13	65.23
1185	NYSE	VNO	Fri, Feb 5, 2016	69.27	69.75	68.05	68.09
1184	NYSE	VNO	Thu, Feb 4, 2016	69.43	70.13	68.31	69.57
1183	NYSE	VNO	Wed, Feb 3, 2016	69.32	69.86	68.35	69.59
1182	NYSE	VNO	Tue, Feb 2, 2016	70.71	72.49	68.67	68.89
1181	NYSE	VNO	Mon, Feb 1, 2016	70.72	71.80	70.37	70.99
1180	NYSE	VNO	Fri, Jan 29, 2016	71.12	72.06	69.47	71.49
1179	NYSE	VNO	Thu, Jan 28, 2016	73.42	74.09	69.99	70.26
1178	NYSE	VNO	Wed, Jan 27, 2016	74.08	74.19	73.10	73.66
1177	NYSE	VNO	Tue, Jan 26, 2016	73.03	74.41	72.79	74.40
1176	NYSE	VNO	Mon, Jan 25, 2016	73.27	74.25	72.73	72.86
1175	NYSE	VNO	Fri, Jan 22, 2016	72.76	73.99	72.75	73.36
1174	NYSE	VNO	Thu, Jan 21, 2016	71.85	72.58	70.97	71.80
1173	NYSE	VNO	Wed, Jan 20, 2016	72.93	73.44	70.09	71.47
1172	NYSE	VNO	Tue, Jan 19, 2016	74.07	74.57	73.56	73.66
1171	NYSE	VNO	Fri, Jan 15, 2016	74.98	74.98	73.21	73.41
1170	NYSE	VNO	Thu, Jan 14, 2016	75.37	75.81	74.46	74.79
1169	NYSE	VNO	Wed, Jan 13, 2016	76.30	76.66	74.98	75.10
1168	NYSE	VNO	Tue, Jan 12, 2016	77.70	77.70	75.93	76.19
1167	NYSE	VNO	Mon, Jan 11, 2016	77.96	79.16	77.23	77.32
1166	NYSE	VNO	Fri, Jan 8, 2016	79.47	79.98	77.53	77.70
1165	NYSE	VNO	Thu, Jan 7, 2016	79.06	79.82	78.90	79.42
1164	NYSE	VNO	Wed, Jan 6, 2016	79.96	80.41	79.38	80.21
1163	NYSE	VNO	Tue, Jan 5, 2016	79.85	80.79	79.59	80.59
1162	NYSE	VNO	Mon, Jan 4, 2016	79.93	80.27	78.79	79.54
1161	NYSE	VNO	Thu, Dec 31, 2015	81.64	81.84	80.73	80.78
1160	NYSE	VNO	Wed, Dec 30, 2015	81.87	82.35	81.69	81.75
1159	NYSE	VNO	Tue, Dec 29, 2015	81.58	82.21	81.22	82.01
1158	NYSE	VNO	Mon, Dec 28, 2015	80.36	81.28	80.06	81.20
1157	NYSE	VNO	Thu, Dec 24, 2015	80.81	80.99	80.26	80.66
1156	NYSE	VNO	Wed, Dec 23, 2015	79.47	80.77	79.38	80.74
1155	NYSE	VNO	Tue, Dec 22, 2015	79.25	79.74	79.12	79.22
1154	NYSE	VNO	Mon, Dec 21, 2015	79.64	79.90	78.23	78.75
1153	NYSE	VNO	Fri, Dec 18, 2015	80.05	80.22	78.77	78.79
1152	NYSE	VNO	Thu, Dec 17, 2015	80.88	81.89	80.35	80.35
1151	NYSE	VNO	Wed, Dec 16, 2015	79.81	81.23	79.30	80.94
1150	NYSE	VNO	Tue, Dec 15, 2015	79.36	80.09	79.34	79.47
1149	NYSE	VNO	Mon, Dec 14, 2015	77.96	78.96	77.35	78.92
1148	NYSE	VNO	Fri, Dec 11, 2015	77.77	78.64	77.41	78.07
1147	NYSE	VNO	Thu, Dec 10, 2015	78.84	79.12	77.85	78.31
1146	NYSE	VNO	Wed, Dec 9, 2015	78.79	79.43	78.16	78.82
1145	NYSE	VNO	Tue, Dec 8, 2015	79.17	79.52	78.64	79.20
1144	NYSE	VNO	Mon, Dec 7, 2015	78.92	79.54	78.54	79.31
1143	NYSE	VNO	Fri, Dec 4, 2015	78.26	79.59	77.99	79.03
1142	NYSE	VNO	Thu, Dec 3, 2015	77.99	78.43	77.43	77.89
1141	NYSE	VNO	Wed, Dec 2, 2015	79.37	80.10	78.29	78.44
1140	NYSE	VNO	Tue, Dec 1, 2015	78.72	79.89	78.49	79.86
1139	NYSE	VNO	Mon, Nov 30, 2015	78.98	79.17	78.07	78.20
1138	NYSE	VNO	Fri, Nov 27, 2015	78.11	79.06	78.06	78.84
1137	NYSE	VNO	Wed, Nov 25, 2015	78.61	79.05	77.88	78.28
1136	NYSE	VNO	Tue, Nov 24, 2015	78.20	78.90	77.76	78.67
1135	NYSE	VNO	Mon, Nov 23, 2015	78.37	78.80	78.29	78.60
1134	NYSE	VNO	Fri, Nov 20, 2015	78.16	78.70	78.08	78.54
1133	NYSE	VNO	Thu, Nov 19, 2015	77.43	77.96	77.08	77.74
1132	NYSE	VNO	Wed, Nov 18, 2015	76.48	77.38	76.06	77.29
1131	NYSE	VNO	Tue, Nov 17, 2015	76.27	77.01	76.07	76.10
1130	NYSE	VNO	Mon, Nov 16, 2015	75.63	76.53	75.21	76.51
1129	NYSE	VNO	Fri, Nov 13, 2015	76.48	77.31	75.51	75.63
1128	NYSE	VNO	Thu, Nov 12, 2015	77.33	77.53	76.50	76.57
1127	NYSE	VNO	Wed, Nov 11, 2015	77.61	77.80	77.11	77.57
1126	NYSE	VNO	Tue, Nov 10, 2015	76.86	77.69	76.78	77.34
1125	NYSE	VNO	Mon, Nov 9, 2015	77.97	78.12	76.05	76.77
1124	NYSE	VNO	Fri, Nov 6, 2015	79.00	79.36	77.22	77.97
1123	NYSE	VNO	Thu, Nov 5, 2015	80.57	80.82	80.10	80.64
1122	NYSE	VNO	Wed, Nov 4, 2015	81.62	81.90	80.44	80.73
1121	NYSE	VNO	Tue, Nov 3, 2015	83.45	83.45	79.77	81.46
1120	NYSE	VNO	Mon, Nov 2, 2015	81.27	83.57	79.45	83.57
1119	NYSE	VNO	Fri, Oct 30, 2015	81.37	81.52	80.89	81.26
1118	NYSE	VNO	Thu, Oct 29, 2015	80.95	81.47	80.79	81.38
1117	NYSE	VNO	Wed, Oct 28, 2015	80.56	81.42	79.61	81.40
1116	NYSE	VNO	Tue, Oct 27, 2015	80.39	80.84	79.96	80.44
1115	NYSE	VNO	Mon, Oct 26, 2015	80.61	80.71	80.06	80.62
1114	NYSE	VNO	Fri, Oct 23, 2015	80.90	81.45	79.84	80.44
1113	NYSE	VNO	Thu, Oct 22, 2015	80.18	81.31	79.97	80.98
1112	NYSE	VNO	Wed, Oct 21, 2015	80.72	81.06	79.83	79.86
1111	NYSE	VNO	Tue, Oct 20, 2015	80.61	81.29	79.88	80.43
1110	NYSE	VNO	Mon, Oct 19, 2015	79.32	81.03	79.20	81.00
1109	NYSE	VNO	Fri, Oct 16, 2015	79.33	79.85	79.05	79.42
1108	NYSE	VNO	Thu, Oct 15, 2015	77.53	78.95	77.28	78.90
1107	NYSE	VNO	Wed, Oct 14, 2015	77.53	77.75	76.77	77.11
1106	NYSE	VNO	Tue, Oct 13, 2015	77.66	77.99	76.76	77.33
1105	NYSE	VNO	Mon, Oct 12, 2015	77.02	77.82	76.86	77.78
1104	NYSE	VNO	Fri, Oct 9, 2015	77.44	77.58	76.52	76.96
1103	NYSE	VNO	Thu, Oct 8, 2015	75.99	77.54	75.79	77.49
1102	NYSE	VNO	Wed, Oct 7, 2015	75.17	76.27	75.13	76.21
1101	NYSE	VNO	Tue, Oct 6, 2015	74.91	75.39	74.48	75.06
1100	NYSE	VNO	Mon, Oct 5, 2015	74.47	75.13	74.13	75.08
1099	NYSE	VNO	Fri, Oct 2, 2015	72.98	74.12	72.39	74.11
1098	NYSE	VNO	Thu, Oct 1, 2015	73.42	73.51	72.18	73.19
1097	NYSE	VNO	Wed, Sep 30, 2015	73.81	73.99	72.60	73.07
1096	NYSE	VNO	Tue, Sep 29, 2015	72.48	73.39	72.37	73.24
1095	NYSE	VNO	Mon, Sep 28, 2015	73.06	73.33	72.12	72.46
1094	NYSE	VNO	Fri, Sep 25, 2015	73.86	74.16	72.94	73.63
1093	NYSE	VNO	Thu, Sep 24, 2015	73.52	73.97	72.75	73.21
1092	NYSE	VNO	Wed, Sep 23, 2015	73.61	74.22	73.17	73.85
1091	NYSE	VNO	Tue, Sep 22, 2015	74.08	74.46	73.35	73.57
1090	NYSE	VNO	Mon, Sep 21, 2015	74.39	75.17	74.07	74.62
1089	NYSE	VNO	Fri, Sep 18, 2015	73.17	75.08	73.17	74.16
1088	NYSE	VNO	Thu, Sep 17, 2015	73.44	75.65	73.23	74.37
1087	NYSE	VNO	Wed, Sep 16, 2015	72.41	73.72	72.14	73.53
1086	NYSE	VNO	Tue, Sep 15, 2015	71.53	72.73	71.12	72.57
1085	NYSE	VNO	Mon, Sep 14, 2015	72.00	72.00	71.21	71.52
1084	NYSE	VNO	Fri, Sep 11, 2015	69.99	71.84	69.71	71.82
1083	NYSE	VNO	Thu, Sep 10, 2015	69.26	70.97	69.26	70.20
1082	NYSE	VNO	Wed, Sep 9, 2015	70.75	70.79	69.35	69.53
1081	NYSE	VNO	Tue, Sep 8, 2015	69.80	70.17	69.06	69.99
1080	NYSE	VNO	Fri, Sep 4, 2015	69.89	69.96	68.37	68.63
1079	NYSE	VNO	Thu, Sep 3, 2015	70.68	71.27	70.33	70.54
1078	NYSE	VNO	Wed, Sep 2, 2015	70.12	70.79	69.78	70.50
1077	NYSE	VNO	Tue, Sep 1, 2015	69.34	70.41	68.84	69.48
1076	NYSE	VNO	Mon, Aug 31, 2015	72.14	72.83	70.41	70.46
1075	NYSE	VNO	Fri, Aug 28, 2015	72.64	73.39	71.72	72.35
1074	NYSE	VNO	Thu, Aug 27, 2015	71.59	73.74	71.50	72.96
1073	NYSE	VNO	Wed, Aug 26, 2015	69.70	71.35	69.05	71.21
1072	NYSE	VNO	Tue, Aug 25, 2015	72.21	72.21	68.47	68.53
1071	NYSE	VNO	Mon, Aug 24, 2015	74.48	74.78	70.42	70.66
1070	NYSE	VNO	Fri, Aug 21, 2015	75.85	76.23	74.45	74.48
1069	NYSE	VNO	Thu, Aug 20, 2015	76.75	76.95	76.14	76.31
1068	NYSE	VNO	Wed, Aug 19, 2015	77.74	77.97	76.81	77.12
1067	NYSE	VNO	Tue, Aug 18, 2015	78.20	78.62	77.83	78.13
1066	NYSE	VNO	Mon, Aug 17, 2015	78.31	79.09	77.66	78.34
1065	NYSE	VNO	Fri, Aug 14, 2015	78.27	78.42	77.66	78.33
1064	NYSE	VNO	Thu, Aug 13, 2015	78.05	78.86	77.40	78.43
1063	NYSE	VNO	Wed, Aug 12, 2015	77.63	78.33	77.39	78.31
1062	NYSE	VNO	Tue, Aug 11, 2015	77.36	78.44	76.95	78.03
1061	NYSE	VNO	Mon, Aug 10, 2015	77.38	77.72	76.98	77.45
1060	NYSE	VNO	Fri, Aug 7, 2015	76.56	77.66	75.73	76.88
1059	NYSE	VNO	Thu, Aug 6, 2015	77.29	77.42	75.85	76.91
1058	NYSE	VNO	Wed, Aug 5, 2015	78.45	78.47	77.11	77.29
1057	NYSE	VNO	Tue, Aug 4, 2015	78.88	79.16	77.36	78.14
1056	NYSE	VNO	Mon, Aug 3, 2015	78.86	79.30	78.39	79.10
1055	NYSE	VNO	Fri, Jul 31, 2015	78.92	79.29	78.52	78.84
1054	NYSE	VNO	Thu, Jul 30, 2015	78.39	78.51	77.69	77.93
1053	NYSE	VNO	Wed, Jul 29, 2015	77.76	78.64	77.10	78.43
1052	NYSE	VNO	Tue, Jul 28, 2015	77.77	78.12	77.36	77.80
1051	NYSE	VNO	Mon, Jul 27, 2015	77.51	78.37	77.45	77.83
1050	NYSE	VNO	Fri, Jul 24, 2015	77.36	77.93	77.11	77.61
1049	NYSE	VNO	Thu, Jul 23, 2015	78.20	78.23	76.89	77.49
1048	NYSE	VNO	Wed, Jul 22, 2015	78.04	78.63	77.89	78.34
1047	NYSE	VNO	Tue, Jul 21, 2015	78.29	78.76	77.94	77.96
1046	NYSE	VNO	Mon, Jul 20, 2015	78.57	78.63	77.99	78.22
1045	NYSE	VNO	Fri, Jul 17, 2015	79.30	79.43	78.48	78.64
1044	NYSE	VNO	Thu, Jul 16, 2015	78.91	79.97	78.76	79.38
1043	NYSE	VNO	Wed, Jul 15, 2015	78.28	78.78	78.01	78.59
1042	NYSE	VNO	Tue, Jul 14, 2015	78.40	78.72	77.83	78.42
1041	NYSE	VNO	Mon, Jul 13, 2015	78.45	79.48	77.81	78.26
1040	NYSE	VNO	Fri, Jul 10, 2015	78.77	79.29	78.30	78.50
1039	NYSE	VNO	Thu, Jul 9, 2015	78.94	79.52	78.10	78.29
1038	NYSE	VNO	Wed, Jul 8, 2015	78.75	79.51	78.48	78.60
1037	NYSE	VNO	Tue, Jul 7, 2015	78.49	79.46	78.33	79.18
1036	NYSE	VNO	Mon, Jul 6, 2015	77.42	78.47	77.42	77.99
1035	NYSE	VNO	Thu, Jul 2, 2015	78.31	79.01	77.53	77.80
1034	NYSE	VNO	Wed, Jul 1, 2015	75.92	77.92	75.50	77.92
1033	NYSE	VNO	Tue, Jun 30, 2015	77.90	77.90	76.41	76.72
1032	NYSE	VNO	Mon, Jun 29, 2015	78.06	78.43	76.63	76.69
1031	NYSE	VNO	Fri, Jun 26, 2015	77.73	78.43	77.30	78.14
1030	NYSE	VNO	Thu, Jun 25, 2015	78.67	78.68	77.63	77.63
1029	NYSE	VNO	Wed, Jun 24, 2015	79.95	80.10	78.58	78.58
1028	NYSE	VNO	Tue, Jun 23, 2015	80.31	81.55	79.69	79.81
1027	NYSE	VNO	Mon, Jun 22, 2015	81.05	81.52	80.29	80.42
1026	NYSE	VNO	Fri, Jun 19, 2015	81.38	81.73	80.63	80.90
1025	NYSE	VNO	Thu, Jun 18, 2015	80.40	82.09	80.14	81.86
1024	NYSE	VNO	Wed, Jun 17, 2015	79.56	80.45	78.90	80.25
1023	NYSE	VNO	Tue, Jun 16, 2015	79.03	79.76	78.84	79.57
1022	NYSE	VNO	Mon, Jun 15, 2015	79.04	79.48	78.75	78.98
1021	NYSE	VNO	Fri, Jun 12, 2015	79.34	79.63	78.88	79.22
1020	NYSE	VNO	Thu, Jun 11, 2015	79.69	79.93	79.37	79.49
1019	NYSE	VNO	Wed, Jun 10, 2015	78.78	80.39	78.38	79.40
1018	NYSE	VNO	Tue, Jun 9, 2015	78.96	79.26	78.50	78.63
1017	NYSE	VNO	Mon, Jun 8, 2015	79.17	79.55	78.88	79.03
1016	NYSE	VNO	Fri, Jun 5, 2015	79.81	80.14	78.98	79.35
1015	NYSE	VNO	Thu, Jun 4, 2015	80.31	80.75	79.70	80.41
1014	NYSE	VNO	Wed, Jun 3, 2015	80.99	81.28	79.89	80.31
1013	NYSE	VNO	Tue, Jun 2, 2015	81.39	81.43	80.41	80.99
1012	NYSE	VNO	Mon, Jun 1, 2015	80.82	82.02	80.58	81.66
1011	NYSE	VNO	Fri, May 29, 2015	81.94	82.31	80.48	80.73
1010	NYSE	VNO	Thu, May 28, 2015	82.58	82.77	81.55	81.94
1009	NYSE	VNO	Wed, May 27, 2015	82.05	82.53	81.79	82.37
1008	NYSE	VNO	Tue, May 26, 2015	82.54	82.63	81.54	81.72
1007	NYSE	VNO	Fri, May 22, 2015	82.38	83.39	82.08	82.64
1006	NYSE	VNO	Thu, May 21, 2015	82.94	83.22	82.40	82.63
1005	NYSE	VNO	Wed, May 20, 2015	82.49	83.50	82.31	82.89
1004	NYSE	VNO	Tue, May 19, 2015	82.08	82.74	81.75	82.49
1003	NYSE	VNO	Mon, May 18, 2015	82.75	83.03	81.95	82.29
1002	NYSE	VNO	Fri, May 15, 2015	82.63	83.47	82.28	83.01
1001	NYSE	VNO	Thu, May 14, 2015	81.22	82.43	81.10	82.33
1000	NYSE	VNO	Wed, May 13, 2015	81.89	82.61	80.56	80.78
999	NYSE	VNO	Tue, May 12, 2015	80.98	82.08	80.52	81.58
998	NYSE	VNO	Mon, May 11, 2015	82.82	83.22	81.23	81.52
997	NYSE	VNO	Fri, May 8, 2015	82.58	83.95	82.58	83.15
996	NYSE	VNO	Thu, May 7, 2015	81.22	82.61	80.93	82.01
995	NYSE	VNO	Wed, May 6, 2015	81.40	81.58	80.35	80.93
994	NYSE	VNO	Tue, May 5, 2015	81.14	83.10	79.60	81.41
993	NYSE	VNO	Mon, May 4, 2015	84.65	85.26	84.32	84.52
992	NYSE	VNO	Fri, May 1, 2015	84.21	85.09	83.95	84.45
991	NYSE	VNO	Thu, Apr 30, 2015	84.73	84.86	83.13	83.64
990	NYSE	VNO	Wed, Apr 29, 2015	86.14	86.33	85.00	85.12
989	NYSE	VNO	Tue, Apr 28, 2015	86.68	87.13	86.02	86.84
988	NYSE	VNO	Mon, Apr 27, 2015	87.09	87.54	86.69	86.99
987	NYSE	VNO	Fri, Apr 24, 2015	86.49	87.45	86.32	86.84
986	NYSE	VNO	Thu, Apr 23, 2015	86.51	86.78	86.00	86.42
985	NYSE	VNO	Wed, Apr 22, 2015	86.46	87.12	86.06	86.57
984	NYSE	VNO	Tue, Apr 21, 2015	86.50	87.17	86.28	86.47
983	NYSE	VNO	Mon, Apr 20, 2015	86.59	87.07	86.08	86.30
982	NYSE	VNO	Fri, Apr 17, 2015	86.72	87.41	85.91	86.46
981	NYSE	VNO	Thu, Apr 16, 2015	86.56	87.58	86.24	87.00
980	NYSE	VNO	Wed, Apr 15, 2015	87.46	87.88	86.82	86.87
979	NYSE	VNO	Tue, Apr 14, 2015	86.68	88.04	86.64	87.53
978	NYSE	VNO	Mon, Apr 13, 2015	86.88	87.00	86.60	86.67
977	NYSE	VNO	Fri, Apr 10, 2015	87.10	87.85	86.51	86.81
976	NYSE	VNO	Thu, Apr 9, 2015	88.60	88.63	86.20	86.59
975	NYSE	VNO	Wed, Apr 8, 2015	88.99	89.49	88.52	88.69
974	NYSE	VNO	Tue, Apr 7, 2015	90.94	90.94	88.99	88.99
973	NYSE	VNO	Mon, Apr 6, 2015	89.98	91.42	89.92	91.01
972	NYSE	VNO	Thu, Apr 2, 2015	88.90	90.47	88.81	89.87
971	NYSE	VNO	Wed, Apr 1, 2015	90.47	90.47	88.80	89.14
970	NYSE	VNO	Tue, Mar 31, 2015	90.57	91.02	90.11	90.51
969	NYSE	VNO	Mon, Mar 30, 2015	90.04	91.02	89.31	90.80
968	NYSE	VNO	Fri, Mar 27, 2015	89.02	89.73	88.80	89.66
967	NYSE	VNO	Thu, Mar 26, 2015	88.90	89.49	88.33	89.11
966	NYSE	VNO	Wed, Mar 25, 2015	91.03	91.37	89.10	89.19
965	NYSE	VNO	Tue, Mar 24, 2015	91.24	91.46	90.74	90.88
964	NYSE	VNO	Mon, Mar 23, 2015	91.60	92.15	91.00	91.55
963	NYSE	VNO	Fri, Mar 20, 2015	88.36	91.85	87.87	91.68
962	NYSE	VNO	Thu, Mar 19, 2015	87.67	88.63	87.33	88.13
961	NYSE	VNO	Wed, Mar 18, 2015	86.26	88.48	85.82	88.00
960	NYSE	VNO	Tue, Mar 17, 2015	85.98	86.65	85.70	86.38
959	NYSE	VNO	Mon, Mar 16, 2015	85.74	86.63	85.40	86.20
958	NYSE	VNO	Fri, Mar 13, 2015	85.87	85.95	84.97	85.47
957	NYSE	VNO	Thu, Mar 12, 2015	84.93	86.08	84.88	85.86
956	NYSE	VNO	Wed, Mar 11, 2015	84.21	84.99	84.14	84.52
955	NYSE	VNO	Tue, Mar 10, 2015	85.01	85.40	84.40	84.42
954	NYSE	VNO	Mon, Mar 9, 2015	85.16	85.74	84.78	85.09
953	NYSE	VNO	Fri, Mar 6, 2015	86.85	86.85	84.48	84.59
952	NYSE	VNO	Thu, Mar 5, 2015	88.38	89.07	88.04	88.23
951	NYSE	VNO	Wed, Mar 4, 2015	89.27	89.41	87.65	87.83
950	NYSE	VNO	Tue, Mar 3, 2015	89.47	90.00	88.64	89.43
949	NYSE	VNO	Mon, Mar 2, 2015	89.16	90.37	88.90	89.69
948	NYSE	VNO	Fri, Feb 27, 2015	88.55	89.35	88.02	88.93
947	NYSE	VNO	Thu, Feb 26, 2015	89.07	89.21	88.23	88.40
946	NYSE	VNO	Wed, Feb 25, 2015	89.70	90.53	89.07	89.26
945	NYSE	VNO	Tue, Feb 24, 2015	91.05	91.56	89.23	89.75
944	NYSE	VNO	Mon, Feb 23, 2015	91.26	91.56	90.46	91.45
943	NYSE	VNO	Fri, Feb 20, 2015	89.64	91.08	89.44	90.91
942	NYSE	VNO	Thu, Feb 19, 2015	91.73	91.75	89.46	89.91
941	NYSE	VNO	Wed, Feb 18, 2015	91.26	92.25	90.56	92.10
940	NYSE	VNO	Tue, Feb 17, 2015	91.21	92.06	90.85	91.22
939	NYSE	VNO	Fri, Feb 13, 2015	91.79	92.01	90.83	91.29
938	NYSE	VNO	Thu, Feb 12, 2015	91.16	92.09	90.64	91.89
937	NYSE	VNO	Wed, Feb 11, 2015	91.80	91.98	90.38	91.06
936	NYSE	VNO	Tue, Feb 10, 2015	90.91	91.73	90.51	91.33
935	NYSE	VNO	Mon, Feb 9, 2015	90.86	91.58	90.74	90.79
934	NYSE	VNO	Fri, Feb 6, 2015	91.68	91.71	90.42	91.03
933	NYSE	VNO	Thu, Feb 5, 2015	90.48	92.19	90.11	92.11
932	NYSE	VNO	Wed, Feb 4, 2015	90.47	90.59	89.59	90.17
931	NYSE	VNO	Tue, Feb 3, 2015	89.53	90.54	88.95	90.52
930	NYSE	VNO	Mon, Feb 2, 2015	89.30	89.91	87.98	89.75
929	NYSE	VNO	Fri, Jan 30, 2015	90.50	91.11	89.20	89.25
928	NYSE	VNO	Thu, Jan 29, 2015	90.88	91.19	90.25	90.95
927	NYSE	VNO	Wed, Jan 28, 2015	92.53	92.93	91.38	91.39
926	NYSE	VNO	Tue, Jan 27, 2015	92.24	92.86	91.96	92.35
925	NYSE	VNO	Mon, Jan 26, 2015	92.26	92.74	91.82	92.74
924	NYSE	VNO	Fri, Jan 23, 2015	92.82	92.87	92.10	92.37
923	NYSE	VNO	Thu, Jan 22, 2015	90.93	92.78	90.93	92.68
922	NYSE	VNO	Wed, Jan 21, 2015	90.84	91.50	89.91	90.84
921	NYSE	VNO	Tue, Jan 20, 2015	92.84	93.34	91.15	91.60
920	NYSE	VNO	Fri, Jan 16, 2015	93.30	93.53	91.16	92.35
919	NYSE	VNO	Thu, Jan 15, 2015	91.60	92.68	91.18	92.23
918	NYSE	VNO	Wed, Jan 14, 2015	90.52	91.44	90.05	91.26
917	NYSE	VNO	Tue, Jan 13, 2015	91.44	91.90	90.36	90.87
916	NYSE	VNO	Mon, Jan 12, 2015	90.61	91.27	90.56	91.06
915	NYSE	VNO	Fri, Jan 9, 2015	90.48	91.12	89.94	90.47
914	NYSE	VNO	Thu, Jan 8, 2015	90.37	90.89	89.70	90.48
913	NYSE	VNO	Wed, Jan 7, 2015	88.91	90.28	88.09	90.17
912	NYSE	VNO	Tue, Jan 6, 2015	87.72	88.68	87.61	88.30
911	NYSE	VNO	Mon, Jan 5, 2015	86.92	87.91	86.82	87.59
910	NYSE	VNO	Fri, Jan 2, 2015	86.63	87.46	86.15	87.37
909	NYSE	VNO	Wed, Dec 31, 2014	87.33	88.00	86.00	86.16
908	NYSE	VNO	Tue, Dec 30, 2014	87.12	87.82	86.71	87.30
907	NYSE	VNO	Mon, Dec 29, 2014	86.54	87.30	86.41	87.18
906	NYSE	VNO	Fri, Dec 26, 2014	86.09	86.92	85.87	86.58
905	NYSE	VNO	Wed, Dec 24, 2014	86.93	87.13	86.03	86.03
904	NYSE	VNO	Tue, Dec 23, 2014	86.66	86.90	85.98	86.70
903	NYSE	VNO	Mon, Dec 22, 2014	85.18	86.40	84.98	86.33
902	NYSE	VNO	Fri, Dec 19, 2014	85.87	85.91	84.61	84.88
901	NYSE	VNO	Thu, Dec 18, 2014	84.20	85.37	83.85	85.34
900	NYSE	VNO	Wed, Dec 17, 2014	81.69	83.94	81.69	83.80
899	NYSE	VNO	Tue, Dec 16, 2014	82.10	82.75	81.54	81.83
898	NYSE	VNO	Mon, Dec 15, 2014	83.16	83.31	81.59	82.14
897	NYSE	VNO	Fri, Dec 12, 2014	83.04	83.82	82.81	82.89
896	NYSE	VNO	Thu, Dec 11, 2014	83.68	84.07	83.14	83.27
895	NYSE	VNO	Wed, Dec 10, 2014	83.56	83.83	83.01	83.36
894	NYSE	VNO	Tue, Dec 9, 2014	82.16	84.11	82.08	83.62
893	NYSE	VNO	Mon, Dec 8, 2014	82.80	83.49	82.59	82.85
892	NYSE	VNO	Fri, Dec 5, 2014	82.30	82.70	81.75	82.60
891	NYSE	VNO	Thu, Dec 4, 2014	82.02	82.81	81.74	82.60
890	NYSE	VNO	Wed, Dec 3, 2014	82.42	82.50	81.57	82.10
889	NYSE	VNO	Tue, Dec 2, 2014	82.03	82.58	81.53	82.56
888	NYSE	VNO	Mon, Dec 1, 2014	81.51	82.53	81.18	82.06
887	NYSE	VNO	Fri, Nov 28, 2014	81.15	82.34	81.15	81.66
886	NYSE	VNO	Wed, Nov 26, 2014	81.15	81.56	80.92	81.28
885	NYSE	VNO	Tue, Nov 25, 2014	81.29	81.42	80.92	81.06
884	NYSE	VNO	Mon, Nov 24, 2014	81.25	81.53	80.80	81.16
883	NYSE	VNO	Fri, Nov 21, 2014	80.32	81.01	79.75	80.95
882	NYSE	VNO	Thu, Nov 20, 2014	79.70	80.00	79.37	79.84
881	NYSE	VNO	Wed, Nov 19, 2014	79.68	80.43	79.34	79.77
880	NYSE	VNO	Tue, Nov 18, 2014	79.04	80.08	78.82	79.93
879	NYSE	VNO	Mon, Nov 17, 2014	78.77	79.40	78.55	79.09
878	NYSE	VNO	Fri, Nov 14, 2014	79.21	79.78	78.49	78.74
877	NYSE	VNO	Thu, Nov 13, 2014	78.96	79.41	78.64	79.40
876	NYSE	VNO	Wed, Nov 12, 2014	79.42	79.50	78.47	78.70
875	NYSE	VNO	Tue, Nov 11, 2014	80.20	80.31	79.36	79.50
874	NYSE	VNO	Mon, Nov 10, 2014	79.64	80.18	79.62	79.93
873	NYSE	VNO	Fri, Nov 7, 2014	80.65	80.71	79.75	79.81
872	NYSE	VNO	Thu, Nov 6, 2014	81.31	81.31	80.42	80.61
871	NYSE	VNO	Wed, Nov 5, 2014	81.47	82.00	80.91	81.83
870	NYSE	VNO	Tue, Nov 4, 2014	80.75	81.59	80.33	81.36
869	NYSE	VNO	Mon, Nov 3, 2014	80.03	81.25	79.91	81.12
868	NYSE	VNO	Fri, Oct 31, 2014	79.40	80.25	78.76	80.13
867	NYSE	VNO	Thu, Oct 30, 2014	77.93	78.81	68.13	78.76
866	NYSE	VNO	Wed, Oct 29, 2014	78.69	79.01	77.69	78.14
865	NYSE	VNO	Tue, Oct 28, 2014	79.36	79.36	78.44	78.83
864	NYSE	VNO	Mon, Oct 27, 2014	78.66	79.18	78.30	79.12
863	NYSE	VNO	Fri, Oct 24, 2014	78.84	79.10	77.95	78.63
862	NYSE	VNO	Thu, Oct 23, 2014	78.68	79.04	77.82	78.73
861	NYSE	VNO	Wed, Oct 22, 2014	78.35	78.68	77.99	78.28
860	NYSE	VNO	Tue, Oct 21, 2014	77.87	78.35	77.24	78.32
859	NYSE	VNO	Mon, Oct 20, 2014	76.39	77.59	76.26	77.57
858	NYSE	VNO	Fri, Oct 17, 2014	76.59	76.81	75.70	76.61
857	NYSE	VNO	Thu, Oct 16, 2014	74.79	76.25	74.74	75.95
856	NYSE	VNO	Wed, Oct 15, 2014	75.93	76.53	74.96	75.63
855	NYSE	VNO	Tue, Oct 14, 2014	74.92	76.72	74.70	76.18
854	NYSE	VNO	Mon, Oct 13, 2014	75.02	75.81	74.66	74.70
853	NYSE	VNO	Fri, Oct 10, 2014	74.59	76.15	74.11	75.03
852	NYSE	VNO	Thu, Oct 9, 2014	73.54	74.85	73.26	74.40
851	NYSE	VNO	Wed, Oct 8, 2014	71.99	73.72	71.93	73.49
850	NYSE	VNO	Tue, Oct 7, 2014	72.76	72.91	71.97	72.00
849	NYSE	VNO	Mon, Oct 6, 2014	73.21	73.57	72.76	72.94
848	NYSE	VNO	Fri, Oct 3, 2014	73.13	73.31	72.70	73.06
847	NYSE	VNO	Thu, Oct 2, 2014	73.03	73.38	72.40	72.90
846	NYSE	VNO	Wed, Oct 1, 2014	73.03	73.67	72.65	73.03
845	NYSE	VNO	Tue, Sep 30, 2014	73.63	73.89	72.98	73.17
844	NYSE	VNO	Mon, Sep 29, 2014	73.55	73.61	72.92	73.52
843	NYSE	VNO	Fri, Sep 26, 2014	73.01	73.87	72.65	73.75
842	NYSE	VNO	Thu, Sep 25, 2014	73.20	73.68	72.83	73.03
841	NYSE	VNO	Wed, Sep 24, 2014	73.28	74.43	73.01	73.22
840	NYSE	VNO	Tue, Sep 23, 2014	74.04	74.35	73.34	73.42
839	NYSE	VNO	Mon, Sep 22, 2014	74.75	74.86	74.03	74.05
838	NYSE	VNO	Fri, Sep 19, 2014	75.48	75.73	74.34	74.78
837	NYSE	VNO	Thu, Sep 18, 2014	76.03	76.27	75.11	75.15
836	NYSE	VNO	Wed, Sep 17, 2014	75.83	76.51	75.40	75.76
835	NYSE	VNO	Tue, Sep 16, 2014	74.94	75.87	74.77	75.62
834	NYSE	VNO	Mon, Sep 15, 2014	75.10	75.64	74.62	74.93
833	NYSE	VNO	Fri, Sep 12, 2014	77.02	77.02	74.64	75.19
832	NYSE	VNO	Thu, Sep 11, 2014	77.07	77.47	76.72	77.31
831	NYSE	VNO	Wed, Sep 10, 2014	78.03	78.08	77.02	77.14
830	NYSE	VNO	Tue, Sep 9, 2014	78.72	78.89	78.03	78.22
829	NYSE	VNO	Mon, Sep 8, 2014	78.89	79.12	78.63	78.88
828	NYSE	VNO	Fri, Sep 5, 2014	78.11	78.99	77.89	78.89
827	NYSE	VNO	Thu, Sep 4, 2014	78.30	78.90	77.94	78.22
826	NYSE	VNO	Wed, Sep 3, 2014	78.05	78.62	77.92	78.39
825	NYSE	VNO	Tue, Sep 2, 2014	77.59	78.06	77.38	78.04
824	NYSE	VNO	Fri, Aug 29, 2014	77.40	77.51	77.07	77.49
823	NYSE	VNO	Thu, Aug 28, 2014	76.96	77.37	76.80	77.16
822	NYSE	VNO	Wed, Aug 27, 2014	76.94	77.24	76.84	77.12
821	NYSE	VNO	Tue, Aug 26, 2014	77.05	77.39	76.75	76.86
820	NYSE	VNO	Mon, Aug 25, 2014	77.66	77.66	76.68	76.92
819	NYSE	VNO	Fri, Aug 22, 2014	77.95	78.12	77.07	77.25
818	NYSE	VNO	Thu, Aug 21, 2014	78.33	78.60	78.00	78.05
817	NYSE	VNO	Wed, Aug 20, 2014	77.68	78.52	77.24	78.30
816	NYSE	VNO	Tue, Aug 19, 2014	77.95	78.18	77.48	77.90
815	NYSE	VNO	Mon, Aug 18, 2014	77.70	77.84	77.29	77.81
814	NYSE	VNO	Fri, Aug 15, 2014	77.87	78.14	76.98	77.26
813	NYSE	VNO	Thu, Aug 14, 2014	78.25	78.37	77.53	77.67
812	NYSE	VNO	Wed, Aug 13, 2014	77.35	78.24	77.13	78.03
811	NYSE	VNO	Tue, Aug 12, 2014	77.08	77.38	76.83	77.07
810	NYSE	VNO	Mon, Aug 11, 2014	76.88	77.57	76.68	77.01
809	NYSE	VNO	Fri, Aug 8, 2014	76.42	76.68	75.83	76.66
808	NYSE	VNO	Thu, Aug 7, 2014	76.34	77.01	75.98	76.17
807	NYSE	VNO	Wed, Aug 6, 2014	76.88	77.30	76.63	76.69
806	NYSE	VNO	Tue, Aug 5, 2014	76.80	77.62	76.47	76.95
805	NYSE	VNO	Mon, Aug 4, 2014	76.99	77.74	76.57	77.46
804	NYSE	VNO	Fri, Aug 1, 2014	77.59	78.14	76.91	76.95
803	NYSE	VNO	Thu, Jul 31, 2014	77.87	78.36	77.54	77.60
802	NYSE	VNO	Wed, Jul 30, 2014	78.34	78.85	78.00	78.41
801	NYSE	VNO	Tue, Jul 29, 2014	78.53	78.71	78.03	78.19
800	NYSE	VNO	Mon, Jul 28, 2014	78.38	78.88	78.38	78.55
799	NYSE	VNO	Fri, Jul 25, 2014	79.09	79.28	78.39	78.57
798	NYSE	VNO	Thu, Jul 24, 2014	79.24	79.56	78.86	79.49
797	NYSE	VNO	Wed, Jul 23, 2014	78.93	79.27	78.74	79.21
796	NYSE	VNO	Tue, Jul 22, 2014	78.77	79.20	78.58	79.01
795	NYSE	VNO	Mon, Jul 21, 2014	78.57	78.60	78.08	78.29
794	NYSE	VNO	Fri, Jul 18, 2014	77.79	78.67	77.47	78.67
793	NYSE	VNO	Thu, Jul 17, 2014	78.28	78.53	77.55	77.57
792	NYSE	VNO	Wed, Jul 16, 2014	78.45	78.82	78.07	78.70
791	NYSE	VNO	Tue, Jul 15, 2014	78.17	78.50	77.89	78.32
790	NYSE	VNO	Mon, Jul 14, 2014	78.22	78.46	77.84	78.30
789	NYSE	VNO	Fri, Jul 11, 2014	77.72	78.20	77.51	78.00
788	NYSE	VNO	Thu, Jul 10, 2014	77.49	78.03	77.24	77.63
787	NYSE	VNO	Wed, Jul 9, 2014	77.89	78.00	77.24	77.86
786	NYSE	VNO	Tue, Jul 8, 2014	77.60	77.85	77.27	77.76
785	NYSE	VNO	Mon, Jul 7, 2014	77.58	78.07	77.28	77.52
784	NYSE	VNO	Thu, Jul 3, 2014	77.92	77.93	76.99	77.55
783	NYSE	VNO	Wed, Jul 2, 2014	78.01	78.22	77.46	78.17
782	NYSE	VNO	Tue, Jul 1, 2014	77.98	79.87	77.37	78.11
781	NYSE	VNO	Mon, Jun 30, 2014	78.42	78.61	77.40	78.12
780	NYSE	VNO	Fri, Jun 27, 2014	77.54	78.67	77.52	78.58
779	NYSE	VNO	Thu, Jun 26, 2014	77.83	77.91	77.19	77.49
778	NYSE	VNO	Wed, Jun 25, 2014	77.70	77.89	77.52	77.83
777	NYSE	VNO	Tue, Jun 24, 2014	77.74	78.07	77.50	77.73
776	NYSE	VNO	Mon, Jun 23, 2014	77.98	78.27	77.70	77.84
775	NYSE	VNO	Fri, Jun 20, 2014	77.64	78.07	77.15	78.02
774	NYSE	VNO	Thu, Jun 19, 2014	76.97	77.84	76.74	77.84
773	NYSE	VNO	Wed, Jun 18, 2014	76.56	77.04	76.14	76.87
772	NYSE	VNO	Tue, Jun 17, 2014	76.19	76.70	75.95	76.58
771	NYSE	VNO	Mon, Jun 16, 2014	76.50	76.94	76.20	76.31
770	NYSE	VNO	Fri, Jun 13, 2014	76.68	76.75	76.14	76.49
769	NYSE	VNO	Thu, Jun 12, 2014	76.99	77.18	76.35	76.52
768	NYSE	VNO	Wed, Jun 11, 2014	77.27	77.58	76.87	77.11
767	NYSE	VNO	Tue, Jun 10, 2014	77.88	78.21	77.08	77.30
766	NYSE	VNO	Mon, Jun 9, 2014	78.90	79.29	77.87	77.92
765	NYSE	VNO	Fri, Jun 6, 2014	79.79	79.79	78.89	79.01
764	NYSE	VNO	Thu, Jun 5, 2014	78.37	79.61	78.11	79.56
763	NYSE	VNO	Wed, Jun 4, 2014	77.96	78.41	77.80	78.25
762	NYSE	VNO	Tue, Jun 3, 2014	78.54	78.69	78.13	78.19
761	NYSE	VNO	Mon, Jun 2, 2014	78.53	79.00	78.38	78.70
760	NYSE	VNO	Fri, May 30, 2014	77.86	78.60	77.86	78.38
759	NYSE	VNO	Thu, May 29, 2014	77.66	77.96	77.31	77.92
758	NYSE	VNO	Wed, May 28, 2014	77.82	78.01	76.86	77.71
757	NYSE	VNO	Tue, May 27, 2014	77.22	77.98	77.07	77.98
756	NYSE	VNO	Fri, May 23, 2014	76.64	77.27	76.61	77.09
755	NYSE	VNO	Thu, May 22, 2014	76.87	77.11	76.33	76.38
754	NYSE	VNO	Wed, May 21, 2014	77.13	77.52	76.47	76.75
753	NYSE	VNO	Tue, May 20, 2014	77.14	77.43	76.55	76.96
752	NYSE	VNO	Mon, May 19, 2014	77.28	77.28	76.58	77.14
751	NYSE	VNO	Fri, May 16, 2014	77.12	77.49	76.66	77.47
750	NYSE	VNO	Thu, May 15, 2014	77.15	77.42	76.57	77.24
749	NYSE	VNO	Wed, May 14, 2014	77.05	77.60	76.69	77.40
748	NYSE	VNO	Tue, May 13, 2014	77.59	78.06	76.76	77.02
747	NYSE	VNO	Mon, May 12, 2014	77.34	77.60	77.20	77.56
746	NYSE	VNO	Fri, May 9, 2014	77.16	77.35	76.69	77.21
745	NYSE	VNO	Thu, May 8, 2014	76.61	77.24	76.44	76.88
744	NYSE	VNO	Wed, May 7, 2014	76.02	77.16	75.94	77.00
743	NYSE	VNO	Tue, May 6, 2014	74.76	76.11	74.76	75.76
742	NYSE	VNO	Mon, May 5, 2014	75.60	75.88	75.17	75.79
741	NYSE	VNO	Fri, May 2, 2014	75.32	76.16	75.00	75.63
740	NYSE	VNO	Thu, May 1, 2014	75.13	75.57	74.55	75.51
739	NYSE	VNO	Wed, Apr 30, 2014	74.49	75.12	74.21	75.10
738	NYSE	VNO	Tue, Apr 29, 2014	74.96	75.03	74.31	74.64
737	NYSE	VNO	Mon, Apr 28, 2014	74.13	74.75	73.83	74.61
736	NYSE	VNO	Fri, Apr 25, 2014	73.93	73.95	72.83	73.75
735	NYSE	VNO	Thu, Apr 24, 2014	74.06	74.15	73.65	73.94
734	NYSE	VNO	Wed, Apr 23, 2014	73.92	74.02	73.49	73.93
733	NYSE	VNO	Tue, Apr 22, 2014	73.42	74.18	73.08	74.08
732	NYSE	VNO	Mon, Apr 21, 2014	73.50	73.80	73.14	73.58
731	NYSE	VNO	Thu, Apr 17, 2014	73.39	73.62	73.06	73.58
730	NYSE	VNO	Wed, Apr 16, 2014	72.86	73.50	72.40	73.39
729	NYSE	VNO	Tue, Apr 15, 2014	71.80	72.62	71.59	72.60
728	NYSE	VNO	Mon, Apr 14, 2014	72.44	72.44	70.95	71.53
727	NYSE	VNO	Fri, Apr 11, 2014	71.72	72.29	71.53	71.84
726	NYSE	VNO	Thu, Apr 10, 2014	72.84	73.31	71.56	71.95
725	NYSE	VNO	Wed, Apr 9, 2014	73.38	73.51	72.28	72.68
724	NYSE	VNO	Tue, Apr 8, 2014	72.73	73.42	72.12	73.39
723	NYSE	VNO	Mon, Apr 7, 2014	72.65	73.19	72.57	72.71
722	NYSE	VNO	Fri, Apr 4, 2014	73.04	73.19	72.28	72.58
721	NYSE	VNO	Thu, Apr 3, 2014	72.82	72.88	72.19	72.60
720	NYSE	VNO	Wed, Apr 2, 2014	72.62	72.89	72.38	72.63
719	NYSE	VNO	Tue, Apr 1, 2014	72.19	72.84	71.80	72.79
718	NYSE	VNO	Mon, Mar 31, 2014	72.12	72.31	71.33	72.14
717	NYSE	VNO	Fri, Mar 28, 2014	71.23	71.97	71.07	71.80
716	NYSE	VNO	Thu, Mar 27, 2014	70.71	71.37	70.52	70.90
715	NYSE	VNO	Wed, Mar 26, 2014	71.80	71.92	70.77	70.77
714	NYSE	VNO	Tue, Mar 25, 2014	71.78	71.92	71.32	71.69
713	NYSE	VNO	Mon, Mar 24, 2014	72.20	72.24	70.93	71.48
712	NYSE	VNO	Fri, Mar 21, 2014	72.43	72.54	71.78	72.00
711	NYSE	VNO	Thu, Mar 20, 2014	70.69	71.89	70.19	71.88
710	NYSE	VNO	Wed, Mar 19, 2014	72.27	72.75	70.41	70.71
709	NYSE	VNO	Tue, Mar 18, 2014	71.44	72.23	71.26	72.22
708	NYSE	VNO	Mon, Mar 17, 2014	71.64	72.01	71.22	71.40
707	NYSE	VNO	Fri, Mar 14, 2014	71.56	72.16	71.37	71.40
706	NYSE	VNO	Thu, Mar 13, 2014	72.37	72.37	71.54	71.56
705	NYSE	VNO	Wed, Mar 12, 2014	72.44	72.67	71.73	72.01
704	NYSE	VNO	Tue, Mar 11, 2014	72.50	73.21	72.35	72.68
703	NYSE	VNO	Mon, Mar 10, 2014	72.62	72.73	72.05	72.42
702	NYSE	VNO	Fri, Mar 7, 2014	72.56	72.73	72.09	72.57
701	NYSE	VNO	Thu, Mar 6, 2014	72.87	73.03	72.27	72.63
700	NYSE	VNO	Wed, Mar 5, 2014	72.27	72.72	71.92	72.61
699	NYSE	VNO	Tue, Mar 4, 2014	71.29	71.97	71.09	71.90
698	NYSE	VNO	Mon, Mar 3, 2014	70.07	71.60	69.92	70.62
697	NYSE	VNO	Fri, Feb 28, 2014	69.40	70.59	69.26	70.48
696	NYSE	VNO	Thu, Feb 27, 2014	69.35	69.84	68.93	69.38
695	NYSE	VNO	Wed, Feb 26, 2014	68.84	69.55	68.65	69.26
694	NYSE	VNO	Tue, Feb 25, 2014	70.93	70.98	68.57	69.29
693	NYSE	VNO	Mon, Feb 24, 2014	69.51	70.15	69.24	69.27
692	NYSE	VNO	Fri, Feb 21, 2014	69.35	69.83	68.86	69.37
691	NYSE	VNO	Thu, Feb 20, 2014	70.07	70.25	69.27	69.56
690	NYSE	VNO	Wed, Feb 19, 2014	69.95	70.77	69.87	70.02
689	NYSE	VNO	Tue, Feb 18, 2014	70.18	70.31	69.54	70.30
688	NYSE	VNO	Fri, Feb 14, 2014	69.78	70.47	69.70	70.05
687	NYSE	VNO	Thu, Feb 13, 2014	69.32	70.41	69.19	69.85
686	NYSE	VNO	Wed, Feb 12, 2014	69.53	69.89	69.11	69.71
685	NYSE	VNO	Tue, Feb 11, 2014	68.65	69.81	68.45	69.46
684	NYSE	VNO	Mon, Feb 10, 2014	67.65	68.99	67.43	68.80
683	NYSE	VNO	Fri, Feb 7, 2014	68.23	68.65	67.05	67.62
682	NYSE	VNO	Thu, Feb 6, 2014	66.77	68.06	66.64	68.00
681	NYSE	VNO	Wed, Feb 5, 2014	66.99	67.22	66.32	66.72
680	NYSE	VNO	Tue, Feb 4, 2014	66.23	67.40	66.02	67.16
679	NYSE	VNO	Mon, Feb 3, 2014	67.28	67.46	65.77	66.02
678	NYSE	VNO	Fri, Jan 31, 2014	66.50	67.63	66.18	67.22
677	NYSE	VNO	Thu, Jan 30, 2014	66.92	67.44	66.76	66.89
676	NYSE	VNO	Wed, Jan 29, 2014	66.15	67.03	65.80	66.34
675	NYSE	VNO	Tue, Jan 28, 2014	66.16	67.10	66.16	66.86
674	NYSE	VNO	Mon, Jan 27, 2014	65.67	66.66	65.39	66.09
673	NYSE	VNO	Fri, Jan 24, 2014	66.68	66.96	65.71	66.05
672	NYSE	VNO	Thu, Jan 23, 2014	67.20	67.47	66.89	67.14
671	NYSE	VNO	Wed, Jan 22, 2014	67.84	68.69	67.76	68.29
670	NYSE	VNO	Tue, Jan 21, 2014	67.48	67.85	67.11	67.54
669	NYSE	VNO	Fri, Jan 17, 2014	67.98	68.00	66.94	67.18
668	NYSE	VNO	Thu, Jan 16, 2014	67.33	67.88	67.24	67.76
667	NYSE	VNO	Wed, Jan 15, 2014	66.92	67.63	66.92	67.35
666	NYSE	VNO	Tue, Jan 14, 2014	66.64	67.19	66.50	66.99
665	NYSE	VNO	Mon, Jan 13, 2014	66.77	67.43	66.32	66.56
664	NYSE	VNO	Fri, Jan 10, 2014	66.46	67.33	66.35	67.12
663	NYSE	VNO	Thu, Jan 9, 2014	65.85	66.24	64.87	66.21
662	NYSE	VNO	Wed, Jan 8, 2014	65.96	66.28	65.34	65.80
661	NYSE	VNO	Tue, Jan 7, 2014	65.32	66.37	65.25	66.24
660	NYSE	VNO	Mon, Jan 6, 2014	65.69	65.79	65.03	65.32
659	NYSE	VNO	Fri, Jan 3, 2014	64.88	65.89	64.62	65.56
658	NYSE	VNO	Thu, Jan 2, 2014	65.26	65.36	64.28	64.88
657	NYSE	VNO	Tue, Dec 31, 2013	65.69	65.79	64.81	64.99
656	NYSE	VNO	Mon, Dec 30, 2013	65.71	66.10	65.47	65.69
655	NYSE	VNO	Fri, Dec 27, 2013	65.55	65.90	64.76	65.80
654	NYSE	VNO	Thu, Dec 26, 2013	65.34	65.61	65.03	65.30
653	NYSE	VNO	Tue, Dec 24, 2013	65.47	65.74	65.02	65.21
652	NYSE	VNO	Mon, Dec 23, 2013	65.19	65.77	64.98	65.22
651	NYSE	VNO	Fri, Dec 20, 2013	64.76	65.16	64.58	65.03
650	NYSE	VNO	Thu, Dec 19, 2013	65.50	65.66	64.65	64.85
649	NYSE	VNO	Wed, Dec 18, 2013	64.60	65.95	63.79	65.80
648	NYSE	VNO	Tue, Dec 17, 2013	64.10	64.70	63.83	64.43
647	NYSE	VNO	Mon, Dec 16, 2013	64.53	64.57	63.90	64.24
646	NYSE	VNO	Fri, Dec 13, 2013	63.99	64.81	63.66	64.46
645	NYSE	VNO	Thu, Dec 12, 2013	64.34	64.63	63.56	63.89
644	NYSE	VNO	Wed, Dec 11, 2013	66.24	66.24	64.13	64.31
643	NYSE	VNO	Tue, Dec 10, 2013	66.12	66.59	65.93	66.25
642	NYSE	VNO	Mon, Dec 9, 2013	66.61	66.69	65.88	66.23
641	NYSE	VNO	Fri, Dec 6, 2013	65.96	66.43	65.41	66.42
640	NYSE	VNO	Thu, Dec 5, 2013	65.25	65.80	64.61	65.61
639	NYSE	VNO	Wed, Dec 4, 2013	64.76	65.80	64.54	65.64
638	NYSE	VNO	Tue, Dec 3, 2013	64.49	65.50	64.37	65.13
637	NYSE	VNO	Mon, Dec 2, 2013	64.23	64.97	63.58	64.35
636	NYSE	VNO	Fri, Nov 29, 2013	65.36	66.37	64.24	64.36
635	NYSE	VNO	Wed, Nov 27, 2013	64.84	65.36	64.73	65.26
634	NYSE	VNO	Tue, Nov 26, 2013	65.22	65.62	64.62	64.65
633	NYSE	VNO	Mon, Nov 25, 2013	65.77	65.99	65.09	65.17
632	NYSE	VNO	Fri, Nov 22, 2013	65.65	65.85	65.28	65.83
631	NYSE	VNO	Thu, Nov 21, 2013	64.61	65.84	64.61	65.70
630	NYSE	VNO	Wed, Nov 20, 2013	65.28	65.94	64.34	64.74
629	NYSE	VNO	Tue, Nov 19, 2013	65.93	66.12	65.07	65.28
628	NYSE	VNO	Mon, Nov 18, 2013	65.77	66.40	65.47	65.71
627	NYSE	VNO	Fri, Nov 15, 2013	65.34	66.02	65.31	65.90
626	NYSE	VNO	Thu, Nov 14, 2013	65.24	66.16	65.09	65.47
625	NYSE	VNO	Wed, Nov 13, 2013	64.19	64.97	63.70	64.90
624	NYSE	VNO	Tue, Nov 12, 2013	64.39	64.51	63.48	64.32
623	NYSE	VNO	Mon, Nov 11, 2013	64.57	65.00	64.23	64.65
622	NYSE	VNO	Fri, Nov 8, 2013	64.21	64.76	63.09	64.47
621	NYSE	VNO	Thu, Nov 7, 2013	65.88	66.24	64.69	64.84
620	NYSE	VNO	Wed, Nov 6, 2013	66.46	67.27	66.15	66.34
619	NYSE	VNO	Tue, Nov 5, 2013	65.92	67.03	65.77	66.26
618	NYSE	VNO	Mon, Nov 4, 2013	65.88	66.33	65.46	66.21
617	NYSE	VNO	Fri, Nov 1, 2013	65.63	66.05	65.12	65.85
616	NYSE	VNO	Thu, Oct 31, 2013	65.35	65.71	64.68	65.19
615	NYSE	VNO	Wed, Oct 30, 2013	65.91	66.10	64.85	65.28
614	NYSE	VNO	Tue, Oct 29, 2013	66.21	66.21	65.36	66.03
613	NYSE	VNO	Mon, Oct 28, 2013	66.67	66.71	65.61	66.21
612	NYSE	VNO	Fri, Oct 25, 2013	66.14	66.75	65.88	66.69
611	NYSE	VNO	Thu, Oct 24, 2013	65.43	65.87	65.15	65.81
610	NYSE	VNO	Wed, Oct 23, 2013	65.42	65.77	65.16	65.43
609	NYSE	VNO	Tue, Oct 22, 2013	65.03	65.98	65.03	65.66
608	NYSE	VNO	Mon, Oct 21, 2013	65.21	65.21	64.23	64.95
607	NYSE	VNO	Fri, Oct 18, 2013	65.68	65.68	64.65	65.21
606	NYSE	VNO	Thu, Oct 17, 2013	64.52	65.58	64.23	65.47
605	NYSE	VNO	Wed, Oct 16, 2013	63.61	64.95	63.18	64.76
604	NYSE	VNO	Tue, Oct 15, 2013	63.27	63.97	63.13	63.25
603	NYSE	VNO	Mon, Oct 14, 2013	63.31	63.77	62.96	63.71
602	NYSE	VNO	Fri, Oct 11, 2013	62.97	63.64	62.74	63.62
601	NYSE	VNO	Thu, Oct 10, 2013	61.73	63.46	61.59	63.44
600	NYSE	VNO	Wed, Oct 9, 2013	61.26	61.98	61.12	61.26
599	NYSE	VNO	Tue, Oct 8, 2013	61.65	62.01	61.17	61.27
598	NYSE	VNO	Mon, Oct 7, 2013	61.15	61.90	60.96	61.77
597	NYSE	VNO	Fri, Oct 4, 2013	60.86	61.92	60.74	61.86
596	NYSE	VNO	Thu, Oct 3, 2013	61.67	61.81	60.55	60.86
595	NYSE	VNO	Wed, Oct 2, 2013	61.89	62.45	61.23	61.67
594	NYSE	VNO	Tue, Oct 1, 2013	61.65	62.78	61.48	62.01
593	NYSE	VNO	Mon, Sep 30, 2013	61.67	62.49	61.35	61.53
592	NYSE	VNO	Fri, Sep 27, 2013	62.04	62.27	61.28	61.78
591	NYSE	VNO	Thu, Sep 26, 2013	61.98	62.39	61.73	62.36
590	NYSE	VNO	Wed, Sep 25, 2013	61.95	62.69	61.54	61.78
589	NYSE	VNO	Tue, Sep 24, 2013	62.95	63.04	61.92	61.99
588	NYSE	VNO	Mon, Sep 23, 2013	62.79	63.73	62.72	62.97
587	NYSE	VNO	Fri, Sep 20, 2013	64.90	65.00	63.13	63.18
586	NYSE	VNO	Thu, Sep 19, 2013	64.46	65.31	64.40	64.90
585	NYSE	VNO	Wed, Sep 18, 2013	62.07	64.70	61.51	64.50
584	NYSE	VNO	Tue, Sep 17, 2013	62.35	62.85	61.99	62.25
583	NYSE	VNO	Mon, Sep 16, 2013	62.77	63.31	62.25	62.48
582	NYSE	VNO	Fri, Sep 13, 2013	61.66	62.13	61.43	61.89
581	NYSE	VNO	Thu, Sep 12, 2013	62.40	62.52	61.59	61.72
580	NYSE	VNO	Wed, Sep 11, 2013	61.53	62.50	61.53	62.33
579	NYSE	VNO	Tue, Sep 10, 2013	62.36	62.40	61.12	61.69
578	NYSE	VNO	Mon, Sep 9, 2013	60.36	61.89	60.24	61.89
577	NYSE	VNO	Fri, Sep 6, 2013	59.83	60.91	59.82	60.30
576	NYSE	VNO	Thu, Sep 5, 2013	60.00	60.06	59.00	59.11
575	NYSE	VNO	Wed, Sep 4, 2013	59.14	60.11	58.70	59.67
574	NYSE	VNO	Tue, Sep 3, 2013	60.07	60.10	58.61	59.26
573	NYSE	VNO	Fri, Aug 30, 2013	60.06	60.26	59.32	59.51
572	NYSE	VNO	Thu, Aug 29, 2013	60.24	60.24	59.29	59.87
571	NYSE	VNO	Wed, Aug 28, 2013	60.77	60.91	60.11	60.37
570	NYSE	VNO	Tue, Aug 27, 2013	60.07	60.85	59.68	60.66
569	NYSE	VNO	Mon, Aug 26, 2013	60.67	60.98	60.43	60.73
568	NYSE	VNO	Fri, Aug 23, 2013	59.99	60.74	59.73	60.72
567	NYSE	VNO	Thu, Aug 22, 2013	59.36	60.12	58.94	60.01
566	NYSE	VNO	Wed, Aug 21, 2013	59.19	60.28	58.65	59.33
565	NYSE	VNO	Tue, Aug 20, 2013	58.48	59.65	58.31	59.42
564	NYSE	VNO	Mon, Aug 19, 2013	59.27	59.53	58.23	58.25
563	NYSE	VNO	Fri, Aug 16, 2013	60.45	60.83	59.50	59.58
562	NYSE	VNO	Thu, Aug 15, 2013	60.81	60.85	59.98	60.64
561	NYSE	VNO	Wed, Aug 14, 2013	60.77	61.54	60.39	61.50
560	NYSE	VNO	Tue, Aug 13, 2013	61.30	61.33	60.39	60.93
559	NYSE	VNO	Mon, Aug 12, 2013	62.11	62.11	60.86	61.30
558	NYSE	VNO	Fri, Aug 9, 2013	62.02	62.47	61.90	62.15
557	NYSE	VNO	Thu, Aug 8, 2013	61.78	62.26	61.60	62.06
556	NYSE	VNO	Wed, Aug 7, 2013	61.35	62.08	60.89	62.03
555	NYSE	VNO	Tue, Aug 6, 2013	61.21	61.77	60.59	61.52
554	NYSE	VNO	Mon, Aug 5, 2013	61.03	61.65	60.77	61.21
553	NYSE	VNO	Fri, Aug 2, 2013	61.65	62.03	61.01	61.03
552	NYSE	VNO	Thu, Aug 1, 2013	62.48	62.64	61.59	61.60
551	NYSE	VNO	Wed, Jul 31, 2013	63.18	63.67	61.14	62.08
550	NYSE	VNO	Tue, Jul 30, 2013	63.99	64.17	62.82	63.07
549	NYSE	VNO	Mon, Jul 29, 2013	63.80	63.94	63.30	63.63
548	NYSE	VNO	Fri, Jul 26, 2013	63.32	64.09	63.12	64.07
547	NYSE	VNO	Thu, Jul 25, 2013	63.56	63.95	63.11	63.56
546	NYSE	VNO	Wed, Jul 24, 2013	65.15	65.18	63.19	63.73
545	NYSE	VNO	Tue, Jul 23, 2013	65.21	65.40	64.76	64.91
544	NYSE	VNO	Mon, Jul 22, 2013	65.02	65.20	64.67	65.08
543	NYSE	VNO	Fri, Jul 19, 2013	64.73	65.11	64.57	64.71
542	NYSE	VNO	Thu, Jul 18, 2013	64.33	65.11	64.10	64.93
541	NYSE	VNO	Wed, Jul 17, 2013	64.29	64.40	63.94	64.10
540	NYSE	VNO	Tue, Jul 16, 2013	64.28	64.41	63.78	63.89
539	NYSE	VNO	Mon, Jul 15, 2013	63.74	64.27	63.14	64.24
538	NYSE	VNO	Fri, Jul 12, 2013	64.23	64.23	63.06	63.65
537	NYSE	VNO	Thu, Jul 11, 2013	63.46	64.13	63.09	64.05
536	NYSE	VNO	Wed, Jul 10, 2013	62.36	62.79	61.89	62.56
535	NYSE	VNO	Tue, Jul 9, 2013	62.30	62.93	61.94	62.60
534	NYSE	VNO	Mon, Jul 8, 2013	61.81	62.33	61.81	62.00
533	NYSE	VNO	Fri, Jul 5, 2013	61.51	61.85	60.74	61.81
532	NYSE	VNO	Wed, Jul 3, 2013	61.29	61.94	60.89	61.59
531	NYSE	VNO	Tue, Jul 2, 2013	60.59	61.86	60.55	61.86
530	NYSE	VNO	Mon, Jul 1, 2013	60.89	61.32	60.20	60.76
529	NYSE	VNO	Fri, Jun 28, 2013	60.52	61.08	59.99	60.64
528	NYSE	VNO	Thu, Jun 27, 2013	59.42	60.76	59.36	60.70
527	NYSE	VNO	Wed, Jun 26, 2013	58.53	59.26	58.52	59.00
526	NYSE	VNO	Tue, Jun 25, 2013	57.66	58.37	56.85	57.96
525	NYSE	VNO	Mon, Jun 24, 2013	56.65	58.44	55.77	57.19
524	NYSE	VNO	Fri, Jun 21, 2013	56.65	57.80	56.18	57.33
523	NYSE	VNO	Thu, Jun 20, 2013	58.81	58.81	55.88	56.16
522	NYSE	VNO	Wed, Jun 19, 2013	61.47	61.62	59.07	59.22
521	NYSE	VNO	Tue, Jun 18, 2013	60.85	61.84	60.55	61.48
520	NYSE	VNO	Mon, Jun 17, 2013	60.94	61.72	60.59	60.88
519	NYSE	VNO	Fri, Jun 14, 2013	60.23	61.37	59.91	60.64
518	NYSE	VNO	Thu, Jun 13, 2013	58.05	60.47	58.05	60.39
517	NYSE	VNO	Wed, Jun 12, 2013	58.99	59.07	57.88	58.11
516	NYSE	VNO	Tue, Jun 11, 2013	58.90	59.14	58.22	58.45
515	NYSE	VNO	Mon, Jun 10, 2013	59.73	59.95	59.08	59.36
514	NYSE	VNO	Fri, Jun 7, 2013	58.99	59.98	58.80	59.65
513	NYSE	VNO	Thu, Jun 6, 2013	57.95	59.00	57.50	59.00
512	NYSE	VNO	Wed, Jun 5, 2013	58.52	58.68	57.66	57.98
511	NYSE	VNO	Tue, Jun 4, 2013	59.13	59.35	58.53	58.59
510	NYSE	VNO	Mon, Jun 3, 2013	58.52	59.32	57.82	59.16
509	NYSE	VNO	Fri, May 31, 2013	59.29	59.97	58.52	58.52
508	NYSE	VNO	Thu, May 30, 2013	60.60	60.95	59.51	59.57
507	NYSE	VNO	Wed, May 29, 2013	60.84	60.98	59.91	60.53
506	NYSE	VNO	Tue, May 28, 2013	62.38	62.38	60.99	61.19
505	NYSE	VNO	Fri, May 24, 2013	61.23	61.82	60.54	61.68
504	NYSE	VNO	Thu, May 23, 2013	62.15	62.20	61.22	61.43
503	NYSE	VNO	Wed, May 22, 2013	64.19	64.95	62.35	62.71
502	NYSE	VNO	Tue, May 21, 2013	64.32	64.41	64.07	64.20
501	NYSE	VNO	Mon, May 20, 2013	64.02	64.29	63.83	64.17
500	NYSE	VNO	Fri, May 17, 2013	64.18	64.54	63.65	64.02
499	NYSE	VNO	Thu, May 16, 2013	64.36	64.79	63.96	64.11
498	NYSE	VNO	Wed, May 15, 2013	63.54	64.64	63.27	64.52
497	NYSE	VNO	Tue, May 14, 2013	63.46	63.83	63.21	63.67
496	NYSE	VNO	Mon, May 13, 2013	63.26	63.51	62.93	63.50
495	NYSE	VNO	Fri, May 10, 2013	63.11	63.28	62.56	63.15
494	NYSE	VNO	Thu, May 9, 2013	63.73	64.04	62.89	63.07
493	NYSE	VNO	Wed, May 8, 2013	63.51	64.24	63.40	63.99
492	NYSE	VNO	Tue, May 7, 2013	63.68	63.68	61.19	63.55
491	NYSE	VNO	Mon, May 6, 2013	63.54	64.53	63.54	64.29
490	NYSE	VNO	Fri, May 3, 2013	64.21	64.35	63.61	63.63
489	NYSE	VNO	Thu, May 2, 2013	63.97	64.38	63.68	63.86
488	NYSE	VNO	Wed, May 1, 2013	63.64	64.54	63.50	63.97
487	NYSE	VNO	Tue, Apr 30, 2013	63.66	64.21	63.42	64.09
486	NYSE	VNO	Mon, Apr 29, 2013	63.11	63.79	62.79	63.64
485	NYSE	VNO	Fri, Apr 26, 2013	63.35	63.73	62.81	62.90
484	NYSE	VNO	Thu, Apr 25, 2013	63.65	63.83	62.68	63.34
483	NYSE	VNO	Wed, Apr 24, 2013	63.71	64.15	63.42	63.78
482	NYSE	VNO	Tue, Apr 23, 2013	63.61	63.72	63.02	63.50
481	NYSE	VNO	Mon, Apr 22, 2013	63.12	63.56	62.70	63.37
480	NYSE	VNO	Fri, Apr 19, 2013	62.52	63.23	62.33	62.96
479	NYSE	VNO	Thu, Apr 18, 2013	63.13	63.16	61.84	62.22
478	NYSE	VNO	Wed, Apr 17, 2013	63.44	63.46	62.55	63.14
477	NYSE	VNO	Tue, Apr 16, 2013	62.96	64.04	62.63	63.73
476	NYSE	VNO	Mon, Apr 15, 2013	63.72	64.05	62.62	62.66
475	NYSE	VNO	Fri, Apr 12, 2013	63.75	64.08	63.66	63.98
474	NYSE	VNO	Thu, Apr 11, 2013	63.75	64.40	63.75	63.83
473	NYSE	VNO	Wed, Apr 10, 2013	63.56	64.13	63.56	63.72
472	NYSE	VNO	Tue, Apr 9, 2013	64.35	64.35	63.23	63.53
471	NYSE	VNO	Mon, Apr 8, 2013	63.50	64.39	62.96	64.35
470	NYSE	VNO	Fri, Apr 5, 2013	63.20	63.67	62.83	63.65
469	NYSE	VNO	Thu, Apr 4, 2013	62.54	63.91	62.44	63.84
468	NYSE	VNO	Wed, Apr 3, 2013	62.11	62.11	61.63	61.80
467	NYSE	VNO	Tue, Apr 2, 2013	61.94	62.14	61.57	61.78
466	NYSE	VNO	Mon, Apr 1, 2013	61.16	61.67	61.09	61.65
465	NYSE	VNO	Thu, Mar 28, 2013	61.00	61.26	60.64	61.22
464	NYSE	VNO	Wed, Mar 27, 2013	59.90	61.19	59.57	61.08
463	NYSE	VNO	Tue, Mar 26, 2013	59.97	60.29	59.94	60.26
462	NYSE	VNO	Mon, Mar 25, 2013	59.87	59.97	59.46	59.67
461	NYSE	VNO	Fri, Mar 22, 2013	59.92	60.06	59.50	59.72
460	NYSE	VNO	Thu, Mar 21, 2013	59.50	59.98	59.50	59.64
459	NYSE	VNO	Wed, Mar 20, 2013	60.09	60.23	59.75	59.85
458	NYSE	VNO	Tue, Mar 19, 2013	60.57	60.72	59.36	59.82
457	NYSE	VNO	Mon, Mar 18, 2013	60.52	60.84	60.18	60.53
456	NYSE	VNO	Fri, Mar 15, 2013	60.79	61.30	60.36	60.96
455	NYSE	VNO	Thu, Mar 14, 2013	61.00	61.24	60.82	61.02
454	NYSE	VNO	Wed, Mar 13, 2013	61.18	61.50	60.68	60.87
453	NYSE	VNO	Tue, Mar 12, 2013	62.00	62.08	61.15	61.22
452	NYSE	VNO	Mon, Mar 11, 2013	61.42	62.12	61.18	62.10
451	NYSE	VNO	Fri, Mar 8, 2013	61.32	61.82	61.12	61.66
450	NYSE	VNO	Thu, Mar 7, 2013	60.88	61.21	60.64	60.77
449	NYSE	VNO	Wed, Mar 6, 2013	61.70	61.80	60.62	60.91
448	NYSE	VNO	Tue, Mar 5, 2013	59.97	61.74	59.92	61.56
447	NYSE	VNO	Mon, Mar 4, 2013	59.14	59.76	58.92	59.55
446	NYSE	VNO	Fri, Mar 1, 2013	58.44	58.78	58.14	58.78
445	NYSE	VNO	Thu, Feb 28, 2013	60.66	60.94	58.71	58.71
444	NYSE	VNO	Wed, Feb 27, 2013	60.28	60.98	59.72	60.52
443	NYSE	VNO	Tue, Feb 26, 2013	61.17	61.52	60.50	60.75
442	NYSE	VNO	Mon, Feb 25, 2013	62.71	62.89	60.79	60.80
441	NYSE	VNO	Fri, Feb 22, 2013	61.75	62.47	61.71	62.47
440	NYSE	VNO	Thu, Feb 21, 2013	62.14	62.14	61.43	61.48
439	NYSE	VNO	Wed, Feb 20, 2013	62.61	62.84	62.06	62.13
438	NYSE	VNO	Tue, Feb 19, 2013	62.16	62.77	62.11	62.77
437	NYSE	VNO	Fri, Feb 15, 2013	62.47	62.58	61.99	62.14
436	NYSE	VNO	Thu, Feb 14, 2013	62.37	62.42	61.93	62.25
435	NYSE	VNO	Wed, Feb 13, 2013	62.68	62.90	62.51	62.65
434	NYSE	VNO	Tue, Feb 12, 2013	62.11	62.69	62.06	62.63
433	NYSE	VNO	Mon, Feb 11, 2013	61.92	62.26	61.78	62.07
432	NYSE	VNO	Fri, Feb 8, 2013	61.13	61.89	61.13	61.86
431	NYSE	VNO	Thu, Feb 7, 2013	61.40	61.50	60.88	60.96
430	NYSE	VNO	Wed, Feb 6, 2013	61.56	61.99	61.18	61.35
429	NYSE	VNO	Tue, Feb 5, 2013	62.06	62.23	61.72	61.89
428	NYSE	VNO	Mon, Feb 4, 2013	62.12	62.53	61.68	61.84
427	NYSE	VNO	Fri, Feb 1, 2013	62.04	62.71	61.96	62.51
426	NYSE	VNO	Thu, Jan 31, 2013	62.33	62.40	61.76	61.82
425	NYSE	VNO	Wed, Jan 30, 2013	62.49	62.66	62.20	62.33
424	NYSE	VNO	Tue, Jan 29, 2013	62.28	62.74	62.25	62.68
423	NYSE	VNO	Mon, Jan 28, 2013	62.05	62.51	62.01	62.34
422	NYSE	VNO	Fri, Jan 25, 2013	62.25	62.57	61.95	62.55
421	NYSE	VNO	Thu, Jan 24, 2013	61.77	62.08	61.55	62.05
420	NYSE	VNO	Wed, Jan 23, 2013	61.85	62.29	61.78	62.07
419	NYSE	VNO	Tue, Jan 22, 2013	61.76	62.06	61.62	62.04
418	NYSE	VNO	Fri, Jan 18, 2013	61.62	61.97	61.12	61.95
417	NYSE	VNO	Thu, Jan 17, 2013	60.93	61.21	60.62	61.09
416	NYSE	VNO	Wed, Jan 16, 2013	60.81	61.05	60.44	60.87
415	NYSE	VNO	Tue, Jan 15, 2013	60.17	60.61	59.96	60.55
414	NYSE	VNO	Mon, Jan 14, 2013	59.37	60.39	59.27	60.32
413	NYSE	VNO	Fri, Jan 11, 2013	59.42	59.50	58.88	59.35
412	NYSE	VNO	Thu, Jan 10, 2013	59.92	60.00	59.19	59.32
411	NYSE	VNO	Wed, Jan 9, 2013	59.47	59.65	59.30	59.56
410	NYSE	VNO	Tue, Jan 8, 2013	59.95	60.11	59.35	59.38
409	NYSE	VNO	Mon, Jan 7, 2013	60.11	60.25	59.75	59.98
408	NYSE	VNO	Fri, Jan 4, 2013	59.41	60.23	59.26	60.20
407	NYSE	VNO	Thu, Jan 3, 2013	59.33	59.76	58.92	59.52
406	NYSE	VNO	Wed, Jan 2, 2013	59.52	59.54	58.76	59.23
405	NYSE	VNO	Mon, Dec 31, 2012	57.82	58.61	57.67	58.61
404	NYSE	VNO	Fri, Dec 28, 2012	57.88	58.24	57.81	58.02
403	NYSE	VNO	Thu, Dec 27, 2012	58.05	58.41	57.70	58.22
402	NYSE	VNO	Wed, Dec 26, 2012	58.43	58.43	57.69	57.97
401	NYSE	VNO	Mon, Dec 24, 2012	58.31	58.63	57.87	58.36
400	NYSE	VNO	Fri, Dec 21, 2012	58.21	58.59	58.06	58.38
399	NYSE	VNO	Thu, Dec 20, 2012	58.07	58.67	57.88	58.67
398	NYSE	VNO	Wed, Dec 19, 2012	57.90	58.10	57.48	58.07
397	NYSE	VNO	Tue, Dec 18, 2012	57.25	58.01	57.07	58.01
396	NYSE	VNO	Mon, Dec 17, 2012	56.81	57.22	56.55	57.22
395	NYSE	VNO	Fri, Dec 14, 2012	56.30	56.60	56.07	56.57
394	NYSE	VNO	Thu, Dec 13, 2012	56.20	56.36	55.92	56.16
393	NYSE	VNO	Wed, Dec 12, 2012	56.23	56.39	55.82	56.21
392	NYSE	VNO	Tue, Dec 11, 2012	56.28	56.43	56.08	56.16
391	NYSE	VNO	Mon, Dec 10, 2012	56.08	56.28	55.88	56.11
390	NYSE	VNO	Fri, Dec 7, 2012	55.47	56.14	55.47	56.02
389	NYSE	VNO	Thu, Dec 6, 2012	54.99	55.45	54.91	55.37
388	NYSE	VNO	Wed, Dec 5, 2012	55.96	56.09	55.36	55.58
387	NYSE	VNO	Tue, Dec 4, 2012	56.57	56.57	55.86	55.93
386	NYSE	VNO	Mon, Dec 3, 2012	56.18	56.57	55.94	56.12
385	NYSE	VNO	Fri, Nov 30, 2012	55.54	56.08	55.54	55.94
384	NYSE	VNO	Thu, Nov 29, 2012	55.51	55.62	55.04	55.51
383	NYSE	VNO	Wed, Nov 28, 2012	55.17	55.42	54.69	55.23
382	NYSE	VNO	Tue, Nov 27, 2012	54.93	55.39	54.50	54.88
381	NYSE	VNO	Mon, Nov 26, 2012	55.01	55.58	54.83	55.21
380	NYSE	VNO	Fri, Nov 23, 2012	55.11	55.53	54.50	55.34
379	NYSE	VNO	Wed, Nov 21, 2012	54.84	54.91	54.26	54.81
378	NYSE	VNO	Tue, Nov 20, 2012	54.38	54.71	54.11	54.73
377	NYSE	VNO	Mon, Nov 19, 2012	54.12	54.65	54.03	54.43
376	NYSE	VNO	Fri, Nov 16, 2012	53.71	54.02	53.17	53.60
375	NYSE	VNO	Thu, Nov 15, 2012	54.18	54.56	53.48	53.64
374	NYSE	VNO	Wed, Nov 14, 2012	55.39	55.51	54.03	54.14
373	NYSE	VNO	Tue, Nov 13, 2012	55.35	55.97	55.22	55.29
372	NYSE	VNO	Mon, Nov 12, 2012	56.28	56.28	55.63	55.69
371	NYSE	VNO	Fri, Nov 9, 2012	56.84	57.43	56.57	56.59
370	NYSE	VNO	Thu, Nov 8, 2012	57.63	58.03	57.07	57.07
369	NYSE	VNO	Wed, Nov 7, 2012	58.13	58.34	57.59	57.75
368	NYSE	VNO	Tue, Nov 6, 2012	58.62	58.97	58.07	58.83
367	NYSE	VNO	Mon, Nov 5, 2012	58.79	59.15	58.16	58.47
366	NYSE	VNO	Fri, Nov 2, 2012	59.79	59.92	59.05	59.24
365	NYSE	VNO	Thu, Nov 1, 2012	58.66	59.49	58.29	59.24
364	NYSE	VNO	Wed, Oct 31, 2012	58.49	59.00	57.84	58.71
363	NYSE	VNO	Fri, Oct 26, 2012	58.51	58.56	57.71	58.40
362	NYSE	VNO	Thu, Oct 25, 2012	59.12	59.56	57.93	58.56
361	NYSE	VNO	Wed, Oct 24, 2012	58.92	59.21	58.27	58.62
360	NYSE	VNO	Tue, Oct 23, 2012	59.01	59.16	58.38	58.87
359	NYSE	VNO	Mon, Oct 22, 2012	59.24	59.60	58.94	59.59
358	NYSE	VNO	Fri, Oct 19, 2012	60.16	60.39	59.22	59.51
357	NYSE	VNO	Thu, Oct 18, 2012	58.66	60.28	58.66	60.26
356	NYSE	VNO	Wed, Oct 17, 2012	57.90	58.94	57.44	58.66
355	NYSE	VNO	Tue, Oct 16, 2012	58.01	58.24	57.77	58.04
354	NYSE	VNO	Mon, Oct 15, 2012	57.45	57.71	57.11	57.67
353	NYSE	VNO	Fri, Oct 12, 2012	57.81	58.31	57.36	57.45
352	NYSE	VNO	Thu, Oct 11, 2012	58.10	58.29	57.79	57.84
351	NYSE	VNO	Wed, Oct 10, 2012	57.91	58.01	57.55	57.80
350	NYSE	VNO	Tue, Oct 9, 2012	58.20	58.56	57.72	57.73
349	NYSE	VNO	Mon, Oct 8, 2012	58.51	58.51	58.06	58.15
348	NYSE	VNO	Fri, Oct 5, 2012	58.71	59.02	58.36	58.56
347	NYSE	VNO	Thu, Oct 4, 2012	59.24	59.33	58.29	58.40
346	NYSE	VNO	Wed, Oct 3, 2012	59.24	59.88	58.89	59.00
345	NYSE	VNO	Tue, Oct 2, 2012	59.05	59.28	58.54	59.08
344	NYSE	VNO	Mon, Oct 1, 2012	59.56	59.56	58.26	58.77
343	NYSE	VNO	Fri, Sep 28, 2012	59.28	59.57	58.94	59.32
342	NYSE	VNO	Thu, Sep 27, 2012	59.43	59.90	59.13	59.59
341	NYSE	VNO	Wed, Sep 26, 2012	59.22	59.76	59.16	59.22
340	NYSE	VNO	Tue, Sep 25, 2012	60.21	60.32	59.16	59.30
339	NYSE	VNO	Mon, Sep 24, 2012	59.65	60.71	59.65	60.12
338	NYSE	VNO	Fri, Sep 21, 2012	60.84	60.91	60.25	60.25
337	NYSE	VNO	Thu, Sep 20, 2012	61.02	61.02	59.84	60.47
336	NYSE	VNO	Wed, Sep 19, 2012	61.71	61.92	61.32	61.32
335	NYSE	VNO	Tue, Sep 18, 2012	61.91	62.19	61.43	61.79
334	NYSE	VNO	Mon, Sep 17, 2012	62.30	62.82	61.83	61.95
333	NYSE	VNO	Fri, Sep 14, 2012	61.90	62.64	61.70	62.30
332	NYSE	VNO	Thu, Sep 13, 2012	60.46	61.79	60.32	61.70
331	NYSE	VNO	Wed, Sep 12, 2012	60.47	60.66	60.06	60.48
330	NYSE	VNO	Tue, Sep 11, 2012	59.90	60.34	59.84	60.30
329	NYSE	VNO	Mon, Sep 10, 2012	60.33	60.33	59.57	59.90
328	NYSE	VNO	Fri, Sep 7, 2012	59.82	60.22	59.80	59.93
327	NYSE	VNO	Thu, Sep 6, 2012	59.65	59.95	59.52	59.74
326	NYSE	VNO	Wed, Sep 5, 2012	59.69	59.98	59.08	59.38
325	NYSE	VNO	Tue, Sep 4, 2012	59.44	59.57	58.83	59.54
324	NYSE	VNO	Fri, Aug 31, 2012	59.44	59.62	59.05	59.41
323	NYSE	VNO	Thu, Aug 30, 2012	59.57	59.65	58.98	59.15
322	NYSE	VNO	Wed, Aug 29, 2012	59.99	60.07	59.52	59.93
321	NYSE	VNO	Tue, Aug 28, 2012	59.95	60.16	59.39	59.95
320	NYSE	VNO	Mon, Aug 27, 2012	60.20	60.34	59.86	60.18
319	NYSE	VNO	Fri, Aug 24, 2012	59.55	60.19	59.35	60.09
318	NYSE	VNO	Thu, Aug 23, 2012	60.18	60.30	59.56	59.71
317	NYSE	VNO	Wed, Aug 22, 2012	60.47	60.53	59.53	60.31
316	NYSE	VNO	Tue, Aug 21, 2012	59.94	60.69	59.87	60.65
315	NYSE	VNO	Mon, Aug 20, 2012	60.09	60.18	59.42	59.84
314	NYSE	VNO	Fri, Aug 17, 2012	59.96	60.26	59.79	60.24
313	NYSE	VNO	Thu, Aug 16, 2012	59.65	59.91	59.20	59.78
312	NYSE	VNO	Wed, Aug 15, 2012	59.14	59.71	59.08	59.60
311	NYSE	VNO	Tue, Aug 14, 2012	59.20	59.57	58.90	59.30
310	NYSE	VNO	Mon, Aug 13, 2012	58.64	59.18	58.42	59.11
309	NYSE	VNO	Fri, Aug 10, 2012	58.39	58.79	58.19	58.48
308	NYSE	VNO	Thu, Aug 9, 2012	59.68	59.78	58.44	58.56
307	NYSE	VNO	Wed, Aug 8, 2012	60.79	60.79	59.46	59.73
306	NYSE	VNO	Tue, Aug 7, 2012	62.68	62.68	61.01	61.18
305	NYSE	VNO	Mon, Aug 6, 2012	62.83	62.95	62.39	62.66
304	NYSE	VNO	Fri, Aug 3, 2012	61.92	62.93	61.87	62.69
303	NYSE	VNO	Thu, Aug 2, 2012	60.90	61.43	60.70	61.43
302	NYSE	VNO	Wed, Aug 1, 2012	61.42	61.98	61.11	61.40
301	NYSE	VNO	Tue, Jul 31, 2012	61.32	61.35	60.89	61.12
300	NYSE	VNO	Mon, Jul 30, 2012	60.88	61.59	60.74	61.37
299	NYSE	VNO	Fri, Jul 27, 2012	60.76	61.42	60.62	61.01
298	NYSE	VNO	Thu, Jul 26, 2012	60.44	60.76	59.92	60.47
297	NYSE	VNO	Wed, Jul 25, 2012	59.98	60.06	59.24	59.61
296	NYSE	VNO	Tue, Jul 24, 2012	60.20	60.42	59.22	59.72
295	NYSE	VNO	Mon, Jul 23, 2012	60.46	60.70	59.99	60.28
294	NYSE	VNO	Fri, Jul 20, 2012	61.65	62.00	60.94	61.10
293	NYSE	VNO	Thu, Jul 19, 2012	62.68	62.76	61.18	61.76
292	NYSE	VNO	Wed, Jul 18, 2012	63.04	63.28	62.38	62.65
291	NYSE	VNO	Tue, Jul 17, 2012	62.96	63.36	62.38	63.28
290	NYSE	VNO	Mon, Jul 16, 2012	62.87	63.21	62.40	62.93
289	NYSE	VNO	Fri, Jul 13, 2012	61.84	62.84	61.64	62.83
288	NYSE	VNO	Thu, Jul 12, 2012	60.78	62.03	60.73	61.70
287	NYSE	VNO	Wed, Jul 11, 2012	61.26	61.70	60.74	61.56
286	NYSE	VNO	Tue, Jul 10, 2012	62.11	62.22	60.99	61.27
285	NYSE	VNO	Mon, Jul 9, 2012	61.85	61.97	61.42	61.89
284	NYSE	VNO	Fri, Jul 6, 2012	61.29	62.06	61.20	61.97
283	NYSE	VNO	Thu, Jul 5, 2012	61.88	62.29	61.59	62.00
282	NYSE	VNO	Tue, Jul 3, 2012	61.87	62.43	61.72	62.04
281	NYSE	VNO	Mon, Jul 2, 2012	61.28	61.84	60.64	61.84
280	NYSE	VNO	Fri, Jun 29, 2012	60.12	61.47	60.06	61.47
279	NYSE	VNO	Thu, Jun 28, 2012	58.74	59.63	58.42	59.63
278	NYSE	VNO	Wed, Jun 27, 2012	59.05	59.24	58.56	59.07
277	NYSE	VNO	Tue, Jun 26, 2012	58.51	58.92	58.26	58.79
276	NYSE	VNO	Mon, Jun 25, 2012	58.48	58.73	58.10	58.41
275	NYSE	VNO	Fri, Jun 22, 2012	59.40	59.57	58.74	58.96
274	NYSE	VNO	Thu, Jun 21, 2012	60.19	60.29	58.99	59.09
273	NYSE	VNO	Wed, Jun 20, 2012	60.40	60.58	59.74	60.17
272	NYSE	VNO	Tue, Jun 19, 2012	60.75	60.87	60.28	60.50
271	NYSE	VNO	Mon, Jun 18, 2012	59.60	60.74	59.54	60.50
270	NYSE	VNO	Fri, Jun 15, 2012	59.80	60.04	59.32	59.87
269	NYSE	VNO	Thu, Jun 14, 2012	58.85	59.71	58.68	59.46
268	NYSE	VNO	Wed, Jun 13, 2012	58.65	59.53	58.32	58.60
267	NYSE	VNO	Tue, Jun 12, 2012	58.63	59.30	58.07	59.01
266	NYSE	VNO	Mon, Jun 11, 2012	61.11	61.12	58.86	58.94
265	NYSE	VNO	Fri, Jun 8, 2012	59.69	60.53	59.69	60.49
264	NYSE	VNO	Thu, Jun 7, 2012	60.69	60.75	59.65	59.85
263	NYSE	VNO	Wed, Jun 6, 2012	59.68	60.11	58.51	60.11
262	NYSE	VNO	Tue, Jun 5, 2012	57.97	59.10	57.78	58.93
261	NYSE	VNO	Mon, Jun 4, 2012	58.75	58.90	57.50	58.12
260	NYSE	VNO	Fri, Jun 1, 2012	59.15	59.45	58.47	58.58
259	NYSE	VNO	Thu, May 31, 2012	59.78	60.54	59.03	59.96
258	NYSE	VNO	Wed, May 30, 2012	60.88	61.00	59.79	59.80
257	NYSE	VNO	Tue, May 29, 2012	61.10	61.56	60.78	61.45
256	NYSE	VNO	Fri, May 25, 2012	60.92	61.18	60.53	60.83
255	NYSE	VNO	Thu, May 24, 2012	60.85	61.32	60.09	60.93
254	NYSE	VNO	Wed, May 23, 2012	60.34	60.88	59.63	60.66
253	NYSE	VNO	Tue, May 22, 2012	60.90	61.09	60.33	60.72
252	NYSE	VNO	Mon, May 21, 2012	59.63	60.77	59.54	60.64
251	NYSE	VNO	Fri, May 18, 2012	60.82	61.00	59.24	59.49
250	NYSE	VNO	Thu, May 17, 2012	61.87	61.97	60.34	60.34
249	NYSE	VNO	Wed, May 16, 2012	63.16	63.16	61.89	61.96
248	NYSE	VNO	Tue, May 15, 2012	63.58	63.72	62.92	63.23
247	NYSE	VNO	Mon, May 14, 2012	63.32	64.21	63.23	63.69
246	NYSE	VNO	Fri, May 11, 2012	63.37	64.39	63.12	64.02
245	NYSE	VNO	Thu, May 10, 2012	64.63	64.67	63.39	63.68
244	NYSE	VNO	Wed, May 9, 2012	63.79	64.78	63.66	64.29
243	NYSE	VNO	Tue, May 8, 2012	63.91	64.57	63.26	64.46
242	NYSE	VNO	Mon, May 7, 2012	62.93	64.39	62.77	64.08
241	NYSE	VNO	Fri, May 4, 2012	63.45	63.68	62.94	63.15
240	NYSE	VNO	Thu, May 3, 2012	64.18	64.37	63.63	63.78
239	NYSE	VNO	Wed, May 2, 2012	63.72	64.20	63.14	64.12
238	NYSE	VNO	Tue, May 1, 2012	63.08	64.34	62.90	64.04
237	NYSE	VNO	Mon, Apr 30, 2012	62.74	62.85	62.32	62.83
236	NYSE	VNO	Fri, Apr 27, 2012	62.84	63.26	62.38	62.95
235	NYSE	VNO	Thu, Apr 26, 2012	61.96	62.63	61.66	62.48
234	NYSE	VNO	Wed, Apr 25, 2012	61.90	62.29	61.77	62.19
233	NYSE	VNO	Tue, Apr 24, 2012	60.72	61.95	60.68	61.92
232	NYSE	VNO	Mon, Apr 23, 2012	60.58	60.99	60.25	60.59
231	NYSE	VNO	Fri, Apr 20, 2012	60.88	61.65	60.70	61.24
230	NYSE	VNO	Thu, Apr 19, 2012	60.95	61.10	60.50	60.70
229	NYSE	VNO	Wed, Apr 18, 2012	60.58	61.10	60.46	60.80
228	NYSE	VNO	Tue, Apr 17, 2012	60.66	61.10	60.17	60.86
227	NYSE	VNO	Mon, Apr 16, 2012	60.02	61.04	59.25	60.13
226	NYSE	VNO	Fri, Apr 13, 2012	59.27	59.41	58.50	58.51
225	NYSE	VNO	Thu, Apr 12, 2012	58.42	59.31	58.19	59.31
224	NYSE	VNO	Wed, Apr 11, 2012	58.64	58.79	58.16	58.45
223	NYSE	VNO	Tue, Apr 10, 2012	59.20	59.41	57.96	58.07
222	NYSE	VNO	Mon, Apr 9, 2012	59.15	59.45	58.83	59.23
221	NYSE	VNO	Thu, Apr 5, 2012	60.39	60.76	59.80	60.02
220	NYSE	VNO	Wed, Apr 4, 2012	61.21	61.33	60.55	60.64
219	NYSE	VNO	Tue, Apr 3, 2012	61.70	61.84	61.24	61.59
218	NYSE	VNO	Mon, Apr 2, 2012	61.57	61.96	61.48	61.90
217	NYSE	VNO	Fri, Mar 30, 2012	61.26	61.76	61.15	61.63
216	NYSE	VNO	Thu, Mar 29, 2012	60.78	61.20	60.22	61.08
215	NYSE	VNO	Wed, Mar 28, 2012	61.45	61.58	60.57	61.15
214	NYSE	VNO	Tue, Mar 27, 2012	61.75	61.89	61.38	61.56
213	NYSE	VNO	Mon, Mar 26, 2012	61.71	61.76	61.13	61.58
212	NYSE	VNO	Fri, Mar 23, 2012	61.18	61.32	60.61	61.07
211	NYSE	VNO	Thu, Mar 22, 2012	61.33	61.68	60.74	61.04
210	NYSE	VNO	Wed, Mar 21, 2012	62.22	62.29	61.59	61.67
209	NYSE	VNO	Tue, Mar 20, 2012	61.65	62.48	61.48	62.11
208	NYSE	VNO	Mon, Mar 19, 2012	61.07	62.57	60.99	62.04
207	NYSE	VNO	Fri, Mar 16, 2012	61.30	61.40	60.94	61.35
206	NYSE	VNO	Thu, Mar 15, 2012	60.76	61.29	60.60	61.10
205	NYSE	VNO	Wed, Mar 14, 2012	60.83	60.94	60.05	60.77
204	NYSE	VNO	Tue, Mar 13, 2012	59.41	60.96	59.33	60.81
203	NYSE	VNO	Mon, Mar 12, 2012	58.64	59.41	58.58	58.98
202	NYSE	VNO	Fri, Mar 9, 2012	58.85	58.96	58.26	58.57
201	NYSE	VNO	Thu, Mar 8, 2012	59.00	59.21	58.41	58.48
200	NYSE	VNO	Wed, Mar 7, 2012	58.81	59.36	58.15	59.23
199	NYSE	VNO	Tue, Mar 6, 2012	58.89	59.21	58.21	58.60
198	NYSE	VNO	Mon, Mar 5, 2012	59.13	59.67	58.94	59.46
197	NYSE	VNO	Fri, Mar 2, 2012	59.95	60.12	59.68	59.88
196	NYSE	VNO	Thu, Mar 1, 2012	59.89	60.61	59.73	59.89
195	NYSE	VNO	Wed, Feb 29, 2012	60.25	60.46	59.49	59.82
194	NYSE	VNO	Tue, Feb 28, 2012	61.63	61.63	60.13	60.23
193	NYSE	VNO	Mon, Feb 27, 2012	61.71	61.85	61.18	61.64
192	NYSE	VNO	Fri, Feb 24, 2012	62.03	62.03	61.35	62.02
191	NYSE	VNO	Thu, Feb 23, 2012	61.14	61.89	60.85	61.88
190	NYSE	VNO	Wed, Feb 22, 2012	61.75	61.94	61.14	61.29
189	NYSE	VNO	Tue, Feb 21, 2012	62.31	62.33	61.48	61.76
188	NYSE	VNO	Fri, Feb 17, 2012	62.47	62.57	61.71	62.14
187	NYSE	VNO	Thu, Feb 16, 2012	61.64	62.63	61.35	62.36
186	NYSE	VNO	Wed, Feb 15, 2012	61.50	61.86	60.94	61.35
185	NYSE	VNO	Tue, Feb 14, 2012	62.07	62.07	60.99	61.29
184	NYSE	VNO	Mon, Feb 13, 2012	61.82	62.28	61.69	62.11
183	NYSE	VNO	Fri, Feb 10, 2012	61.21	61.66	61.05	61.19
182	NYSE	VNO	Thu, Feb 9, 2012	62.77	62.90	61.63	61.67
181	NYSE	VNO	Wed, Feb 8, 2012	62.95	63.03	62.03	62.75
180	NYSE	VNO	Tue, Feb 7, 2012	62.66	63.10	62.47	62.78
179	NYSE	VNO	Mon, Feb 6, 2012	62.76	63.03	62.16	62.95
178	NYSE	VNO	Fri, Feb 3, 2012	61.78	62.96	61.44	62.96
177	NYSE	VNO	Thu, Feb 2, 2012	60.32	61.29	60.21	61.18
176	NYSE	VNO	Wed, Feb 1, 2012	59.55	60.25	59.43	60.23
175	NYSE	VNO	Tue, Jan 31, 2012	58.71	59.31	58.53	59.20
174	NYSE	VNO	Mon, Jan 30, 2012	58.66	58.79	58.22	58.42
173	NYSE	VNO	Fri, Jan 27, 2012	59.26	59.59	58.86	59.30
172	NYSE	VNO	Thu, Jan 26, 2012	59.54	60.37	59.31	59.39
171	NYSE	VNO	Wed, Jan 25, 2012	59.43	60.14	59.05	60.05
170	NYSE	VNO	Tue, Jan 24, 2012	58.78	59.71	58.70	59.66
169	NYSE	VNO	Mon, Jan 23, 2012	58.85	59.26	58.60	59.05
168	NYSE	VNO	Fri, Jan 20, 2012	58.64	59.00	58.23	58.92
167	NYSE	VNO	Thu, Jan 19, 2012	58.70	58.92	58.19	58.61
166	NYSE	VNO	Wed, Jan 18, 2012	57.59	58.59	57.59	58.59
165	NYSE	VNO	Tue, Jan 17, 2012	58.81	59.29	57.69	57.77
164	NYSE	VNO	Fri, Jan 13, 2012	57.09	58.35	56.59	58.07
163	NYSE	VNO	Thu, Jan 12, 2012	57.82	58.26	57.20	57.70
162	NYSE	VNO	Wed, Jan 11, 2012	57.35	58.18	57.06	58.10
161	NYSE	VNO	Tue, Jan 10, 2012	57.06	57.88	57.03	57.47
160	NYSE	VNO	Mon, Jan 9, 2012	56.51	56.68	56.16	56.55
159	NYSE	VNO	Fri, Jan 6, 2012	56.24	56.65	55.90	56.32
158	NYSE	VNO	Thu, Jan 5, 2012	55.21	56.27	55.02	56.23
157	NYSE	VNO	Wed, Jan 4, 2012	56.32	56.69	55.43	55.46
156	NYSE	VNO	Tue, Jan 3, 2012	57.46	58.15	56.34	56.76
155	NYSE	VNO	Fri, Dec 30, 2011	56.46	56.77	56.01	56.26
154	NYSE	VNO	Thu, Dec 29, 2011	55.51	56.39	55.40	56.30
153	NYSE	VNO	Wed, Dec 28, 2011	56.24	56.36	55.39	55.49
152	NYSE	VNO	Tue, Dec 27, 2011	56.32	56.73	55.88	56.32
151	NYSE	VNO	Fri, Dec 23, 2011	56.46	56.62	55.84	56.43
150	NYSE	VNO	Thu, Dec 22, 2011	55.69	56.61	55.64	56.32
149	NYSE	VNO	Wed, Dec 21, 2011	55.77	55.85	55.09	55.65
148	NYSE	VNO	Tue, Dec 20, 2011	54.46	56.15	54.33	56.00
147	NYSE	VNO	Mon, Dec 19, 2011	54.33	54.46	53.40	53.51
146	NYSE	VNO	Fri, Dec 16, 2011	54.13	54.85	53.98	54.33
145	NYSE	VNO	Thu, Dec 15, 2011	53.66	54.13	53.27	53.80
144	NYSE	VNO	Wed, Dec 14, 2011	52.17	53.29	52.11	52.99
143	NYSE	VNO	Tue, Dec 13, 2011	53.32	53.71	52.17	52.59
142	NYSE	VNO	Mon, Dec 12, 2011	53.94	53.98	52.59	52.95
141	NYSE	VNO	Fri, Dec 9, 2011	53.81	54.71	53.42	54.48
140	NYSE	VNO	Thu, Dec 8, 2011	54.76	54.76	53.38	53.54
139	NYSE	VNO	Wed, Dec 7, 2011	54.15	55.23	53.87	55.08
138	NYSE	VNO	Tue, Dec 6, 2011	54.49	54.73	53.92	54.37
137	NYSE	VNO	Mon, Dec 5, 2011	54.93	55.05	54.12	54.50
136	NYSE	VNO	Fri, Dec 2, 2011	54.75	54.98	54.03	54.16
135	NYSE	VNO	Thu, Dec 1, 2011	54.46	54.60	53.44	54.24
134	NYSE	VNO	Wed, Nov 30, 2011	53.80	54.60	53.25	54.49
133	NYSE	VNO	Tue, Nov 29, 2011	52.90	53.06	51.84	52.04
132	NYSE	VNO	Mon, Nov 28, 2011	53.55	53.66	52.31	52.73
131	NYSE	VNO	Fri, Nov 25, 2011	51.41	52.73	51.24	51.77
130	NYSE	VNO	Wed, Nov 23, 2011	52.60	52.74	51.38	51.38
129	NYSE	VNO	Tue, Nov 22, 2011	53.45	53.90	52.91	53.15
128	NYSE	VNO	Mon, Nov 21, 2011	54.20	54.38	53.52	53.62
127	NYSE	VNO	Fri, Nov 18, 2011	55.60	55.77	54.60	55.43
126	NYSE	VNO	Thu, Nov 17, 2011	56.21	56.62	54.90	55.16
125	NYSE	VNO	Wed, Nov 16, 2011	56.91	57.44	56.36	56.38
124	NYSE	VNO	Tue, Nov 15, 2011	56.69	57.90	56.41	57.52
123	NYSE	VNO	Mon, Nov 14, 2011	58.09	58.15	56.73	56.95
122	NYSE	VNO	Fri, Nov 11, 2011	57.90	58.67	57.61	58.54
121	NYSE	VNO	Thu, Nov 10, 2011	58.78	59.00	56.76	57.10
120	NYSE	VNO	Wed, Nov 9, 2011	59.64	59.89	57.83	58.07
119	NYSE	VNO	Tue, Nov 8, 2011	59.98	61.43	58.92	61.32
118	NYSE	VNO	Mon, Nov 7, 2011	58.86	59.60	58.39	59.57
117	NYSE	VNO	Fri, Nov 4, 2011	60.12	60.12	58.04	58.92
116	NYSE	VNO	Thu, Nov 3, 2011	60.04	60.58	58.34	60.37
115	NYSE	VNO	Wed, Nov 2, 2011	59.34	59.63	58.12	59.12
114	NYSE	VNO	Tue, Nov 1, 2011	58.57	59.82	58.22	58.24
113	NYSE	VNO	Mon, Oct 31, 2011	59.84	61.70	59.62	60.61
112	NYSE	VNO	Fri, Oct 28, 2011	60.44	60.83	59.84	60.83
111	NYSE	VNO	Thu, Oct 27, 2011	60.27	60.98	59.36	60.51
110	NYSE	VNO	Wed, Oct 26, 2011	58.53	58.81	57.01	58.14
109	NYSE	VNO	Tue, Oct 25, 2011	58.56	58.86	57.85	58.03
108	NYSE	VNO	Mon, Oct 24, 2011	57.50	59.22	57.34	59.16
107	NYSE	VNO	Fri, Oct 21, 2011	56.51	57.51	56.44	57.46
106	NYSE	VNO	Thu, Oct 20, 2011	55.33	56.14	54.46	56.09
105	NYSE	VNO	Wed, Oct 19, 2011	56.05	56.31	54.90	55.18
104	NYSE	VNO	Tue, Oct 18, 2011	54.39	56.96	54.38	56.16
103	NYSE	VNO	Mon, Oct 17, 2011	55.31	55.61	54.27	54.42
102	NYSE	VNO	Fri, Oct 14, 2011	54.85	55.88	54.50	55.81
101	NYSE	VNO	Thu, Oct 13, 2011	53.82	54.70	52.85	54.17
100	NYSE	VNO	Wed, Oct 12, 2011	54.05	55.12	53.45	54.49
99	NYSE	VNO	Tue, Oct 11, 2011	53.78	54.47	53.07	53.65
98	NYSE	VNO	Mon, Oct 10, 2011	52.36	54.31	52.15	54.29
97	NYSE	VNO	Fri, Oct 7, 2011	53.90	53.90	51.21	51.21
96	NYSE	VNO	Thu, Oct 6, 2011	52.87	53.83	51.79	53.73
95	NYSE	VNO	Wed, Oct 5, 2011	52.88	53.27	50.06	52.91
94	NYSE	VNO	Tue, Oct 4, 2011	50.93	53.22	50.23	52.77
93	NYSE	VNO	Mon, Oct 3, 2011	54.21	54.82	51.61	51.62
92	NYSE	VNO	Fri, Sep 30, 2011	56.22	57.18	54.62	54.62
91	NYSE	VNO	Thu, Sep 29, 2011	57.70	57.86	56.28	56.86
90	NYSE	VNO	Wed, Sep 28, 2011	58.13	58.69	56.50	56.61
89	NYSE	VNO	Tue, Sep 27, 2011	59.04	59.22	57.57	57.82
88	NYSE	VNO	Mon, Sep 26, 2011	57.51	58.08	56.45	57.98
87	NYSE	VNO	Fri, Sep 23, 2011	56.73	57.91	56.08	57.51
86	NYSE	VNO	Thu, Sep 22, 2011	57.04	57.58	56.13	56.91
85	NYSE	VNO	Wed, Sep 21, 2011	60.89	61.12	57.89	57.99
84	NYSE	VNO	Tue, Sep 20, 2011	61.36	61.76	60.66	61.07
83	NYSE	VNO	Mon, Sep 19, 2011	61.90	62.33	60.97	61.05
82	NYSE	VNO	Fri, Sep 16, 2011	63.39	63.86	61.97	62.96
81	NYSE	VNO	Thu, Sep 15, 2011	62.48	63.30	61.88	63.18
80	NYSE	VNO	Wed, Sep 14, 2011	61.92	62.25	60.77	61.73
79	NYSE	VNO	Tue, Sep 13, 2011	61.27	62.04	60.57	61.56
78	NYSE	VNO	Mon, Sep 12, 2011	59.52	61.02	59.32	60.93
77	NYSE	VNO	Fri, Sep 9, 2011	62.11	62.52	59.75	60.09
76	NYSE	VNO	Thu, Sep 8, 2011	62.87	63.69	62.66	62.89
75	NYSE	VNO	Wed, Sep 7, 2011	62.25	63.65	61.01	63.56
74	NYSE	VNO	Tue, Sep 6, 2011	60.03	61.81	60.01	61.21
73	NYSE	VNO	Fri, Sep 2, 2011	60.74	62.22	60.62	61.28
72	NYSE	VNO	Thu, Sep 1, 2011	63.09	63.40	62.04	62.48
71	NYSE	VNO	Wed, Aug 31, 2011	62.55	63.19	61.81	62.88
70	NYSE	VNO	Tue, Aug 30, 2011	61.35	62.58	60.47	62.25
69	NYSE	VNO	Mon, Aug 29, 2011	60.83	61.65	60.47	61.58
68	NYSE	VNO	Fri, Aug 26, 2011	58.53	60.02	57.34	59.94
67	NYSE	VNO	Thu, Aug 25, 2011	59.82	60.86	58.48	59.16
66	NYSE	VNO	Wed, Aug 24, 2011	58.93	60.02	57.91	59.82
65	NYSE	VNO	Tue, Aug 23, 2011	57.73	59.10	57.14	59.10
64	NYSE	VNO	Mon, Aug 22, 2011	59.21	59.21	56.69	57.62
63	NYSE	VNO	Fri, Aug 19, 2011	58.35	59.53	57.63	57.84
62	NYSE	VNO	Thu, Aug 18, 2011	60.47	60.80	58.45	59.13
61	NYSE	VNO	Wed, Aug 17, 2011	62.07	62.82	61.56	62.11
60	NYSE	VNO	Tue, Aug 16, 2011	61.66	62.47	61.07	61.64
59	NYSE	VNO	Mon, Aug 15, 2011	60.95	62.50	60.76	62.45
58	NYSE	VNO	Fri, Aug 12, 2011	60.10	61.57	59.63	60.47
57	NYSE	VNO	Thu, Aug 11, 2011	57.11	61.28	56.60	60.05
56	NYSE	VNO	Wed, Aug 10, 2011	57.02	59.46	55.94	56.73
55	NYSE	VNO	Tue, Aug 9, 2011	54.03	58.26	53.54	58.18
54	NYSE	VNO	Mon, Aug 8, 2011	57.43	57.63	53.32	53.34
53	NYSE	VNO	Fri, Aug 5, 2011	61.80	61.84	58.72	59.13
52	NYSE	VNO	Thu, Aug 4, 2011	62.82	63.13	60.70	60.83
51	NYSE	VNO	Wed, Aug 3, 2011	64.16	64.24	61.92	63.69
50	NYSE	VNO	Tue, Aug 2, 2011	67.30	67.37	64.02	64.12
49	NYSE	VNO	Mon, Aug 1, 2011	69.35	69.59	66.72	67.57
48	NYSE	VNO	Fri, Jul 29, 2011	68.21	68.80	67.08	68.47
47	NYSE	VNO	Thu, Jul 28, 2011	68.93	69.21	67.71	68.60
46	NYSE	VNO	Wed, Jul 27, 2011	70.69	70.69	68.64	68.69
45	NYSE	VNO	Tue, Jul 26, 2011	71.04	71.09	70.30	70.83
44	NYSE	VNO	Mon, Jul 25, 2011	71.35	71.56	71.05	71.09
43	NYSE	VNO	Fri, Jul 22, 2011	71.17	72.30	70.90	72.17
42	NYSE	VNO	Thu, Jul 21, 2011	70.49	71.44	70.39	71.20
41	NYSE	VNO	Wed, Jul 20, 2011	68.84	70.11	68.61	69.97
40	NYSE	VNO	Tue, Jul 19, 2011	67.84	68.83	67.37	68.72
39	NYSE	VNO	Mon, Jul 18, 2011	68.26	68.26	66.87	67.57
38	NYSE	VNO	Fri, Jul 15, 2011	68.08	68.53	67.49	68.45
37	NYSE	VNO	Thu, Jul 14, 2011	68.16	68.50	67.40	67.63
36	NYSE	VNO	Wed, Jul 13, 2011	69.43	69.54	67.61	67.79
35	NYSE	VNO	Tue, Jul 12, 2011	68.86	70.32	68.83	69.10
34	NYSE	VNO	Mon, Jul 11, 2011	69.80	70.06	69.05	69.24
33	NYSE	VNO	Fri, Jul 8, 2011	69.94	70.77	69.83	70.70
32	NYSE	VNO	Thu, Jul 7, 2011	70.60	71.00	70.45	70.96
31	NYSE	VNO	Wed, Jul 6, 2011	69.73	70.23	69.19	70.20
30	NYSE	VNO	Tue, Jul 5, 2011	69.51	70.12	68.83	69.84
29	NYSE	VNO	Fri, Jul 1, 2011	68.17	69.57	68.02	69.43
28	NYSE	VNO	Thu, Jun 30, 2011	68.31	68.63	67.91	68.20
27	NYSE	VNO	Wed, Jun 29, 2011	67.79	68.47	67.55	68.24
26	NYSE	VNO	Tue, Jun 28, 2011	67.23	67.62	66.78	67.46
25	NYSE	VNO	Mon, Jun 27, 2011	66.34	67.25	66.17	67.03
24	NYSE	VNO	Fri, Jun 24, 2011	66.48	66.90	65.91	66.37
23	NYSE	VNO	Thu, Jun 23, 2011	67.27	67.27	65.96	66.29
22	NYSE	VNO	Wed, Jun 22, 2011	68.26	69.00	68.20	68.25
21	NYSE	VNO	Tue, Jun 21, 2011	68.17	68.66	67.46	68.62
20	NYSE	VNO	Mon, Jun 20, 2011	66.62	68.42	66.62	67.81
19	NYSE	VNO	Fri, Jun 17, 2011	67.49	67.78	66.68	66.96
18	NYSE	VNO	Thu, Jun 16, 2011	66.86	67.50	65.92	66.96
17	NYSE	VNO	Wed, Jun 15, 2011	67.35	67.52	65.98	66.56
16	NYSE	VNO	Tue, Jun 14, 2011	67.91	68.11	67.27	67.82
15	NYSE	VNO	Mon, Jun 13, 2011	67.06	67.65	66.83	67.03
14	NYSE	VNO	Fri, Jun 10, 2011	68.20	68.32	66.56	66.81
13	NYSE	VNO	Thu, Jun 9, 2011	69.54	69.58	67.93	68.55
12	NYSE	VNO	Wed, Jun 8, 2011	69.16	70.11	69.02	69.05
11	NYSE	VNO	Tue, Jun 7, 2011	68.82	70.32	68.65	69.45
10	NYSE	VNO	Mon, Jun 6, 2011	69.52	69.76	68.15	68.34
9	NYSE	VNO	Fri, Jun 3, 2011	68.21	70.05	68.21	69.51
8	NYSE	VNO	Thu, Jun 2, 2011	69.67	70.20	68.85	69.07
7	NYSE	VNO	Wed, Jun 1, 2011	71.76	71.94	69.54	69.67
6	NYSE	VNO	Tue, May 31, 2011	71.21	72.04	70.85	72.01
5	NYSE	VNO	Fri, May 27, 2011	70.82	70.82	70.23	70.73
4	NYSE	VNO	Thu, May 26, 2011	69.26	70.77	69.24	70.44
3	NYSE	VNO	Wed, May 25, 2011	69.37	70.14	68.95	69.59
2	NYSE	VNO	Tue, May 24, 2011	69.46	69.77	69.10	69.53
1	NYSE	VNO	Mon, May 23, 2011	69.41	69.86	69.16	69.18
#	Exchange	Symbol	Date	Open	High	Low	Close

Vornado Realty Trust NYSE:VNO 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