Vanguard Global ex-U.S. Real Estate ETF NASDAQ:VNQI Historical Prices

Below are the 3409 trading days of historical prices for VNQI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3409	NASDAQ	VNQI	Mon, May 20, 2024	42.89	43.03	42.79	42.80
3408	NASDAQ	VNQI	Fri, May 17, 2024	42.93	43.14	42.88	43.06
3407	NASDAQ	VNQI	Thu, May 16, 2024	42.93	43.08	42.90	42.91
3406	NASDAQ	VNQI	Wed, May 15, 2024	42.50	42.90	42.46	42.85
3405	NASDAQ	VNQI	Tue, May 14, 2024	42.06	42.22	42.03	42.17
3404	NASDAQ	VNQI	Mon, May 13, 2024	42.13	42.24	42.00	42.14
3403	NASDAQ	VNQI	Fri, May 10, 2024	42.27	42.34	42.04	42.11
3402	NASDAQ	VNQI	Thu, May 9, 2024	41.94	42.26	41.86	42.26
3401	NASDAQ	VNQI	Wed, May 8, 2024	41.81	42.01	41.70	41.91
3400	NASDAQ	VNQI	Tue, May 7, 2024	42.32	42.40	42.21	42.26
3399	NASDAQ	VNQI	Mon, May 6, 2024	42.20	42.42	42.19	42.32
3398	NASDAQ	VNQI	Fri, May 3, 2024	42.16	42.33	41.96	42.20
3397	NASDAQ	VNQI	Thu, May 2, 2024	41.42	41.97	41.31	41.94
3396	NASDAQ	VNQI	Wed, May 1, 2024	40.64	41.21	40.61	40.72
3395	NASDAQ	VNQI	Tue, Apr 30, 2024	40.93	41.09	40.61	40.62
3394	NASDAQ	VNQI	Mon, Apr 29, 2024	41.00	41.21	40.96	41.13
3393	NASDAQ	VNQI	Fri, Apr 26, 2024	40.55	40.70	40.45	40.57
3392	NASDAQ	VNQI	Thu, Apr 25, 2024	40.04	40.21	39.81	40.08
3391	NASDAQ	VNQI	Wed, Apr 24, 2024	40.41	40.48	40.15	40.33
3390	NASDAQ	VNQI	Tue, Apr 23, 2024	40.38	40.75	40.38	40.73
3389	NASDAQ	VNQI	Mon, Apr 22, 2024	40.20	40.46	40.06	40.31
3388	NASDAQ	VNQI	Fri, Apr 19, 2024	39.83	39.99	39.80	39.91
3387	NASDAQ	VNQI	Thu, Apr 18, 2024	39.84	40.10	39.65	39.80
3386	NASDAQ	VNQI	Wed, Apr 17, 2024	39.88	39.99	39.71	39.81
3385	NASDAQ	VNQI	Tue, Apr 16, 2024	39.87	39.96	39.66	39.75
3384	NASDAQ	VNQI	Mon, Apr 15, 2024	40.70	40.80	40.12	40.18
3383	NASDAQ	VNQI	Fri, Apr 12, 2024	40.74	40.84	40.47	40.51
3382	NASDAQ	VNQI	Thu, Apr 11, 2024	41.13	41.26	40.76	41.11
3381	NASDAQ	VNQI	Wed, Apr 10, 2024	41.33	41.36	40.83	40.93
3380	NASDAQ	VNQI	Tue, Apr 9, 2024	41.99	42.14	41.75	41.99
3379	NASDAQ	VNQI	Mon, Apr 8, 2024	41.67	41.96	41.67	41.89
3378	NASDAQ	VNQI	Fri, Apr 5, 2024	41.26	41.59	41.10	41.41
3377	NASDAQ	VNQI	Thu, Apr 4, 2024	41.80	41.97	41.20	41.30
3376	NASDAQ	VNQI	Wed, Apr 3, 2024	41.37	41.65	41.35	41.56
3375	NASDAQ	VNQI	Tue, Apr 2, 2024	41.69	41.83	41.63	41.69
3374	NASDAQ	VNQI	Mon, Apr 1, 2024	42.14	42.34	41.86	42.03
3373	NASDAQ	VNQI	Thu, Mar 28, 2024	42.02	42.24	42.02	42.14
3372	NASDAQ	VNQI	Wed, Mar 27, 2024	41.72	42.10	41.72	42.06
3371	NASDAQ	VNQI	Tue, Mar 26, 2024	41.82	41.95	41.68	41.68
3370	NASDAQ	VNQI	Mon, Mar 25, 2024	41.63	41.90	41.63	41.79
3369	NASDAQ	VNQI	Fri, Mar 22, 2024	41.75	41.87	41.58	41.62
3368	NASDAQ	VNQI	Thu, Mar 21, 2024	41.78	41.99	41.70	41.75
3367	NASDAQ	VNQI	Wed, Mar 20, 2024	41.13	41.79	41.13	41.67
3366	NASDAQ	VNQI	Tue, Mar 19, 2024	41.02	41.34	40.95	41.17
3365	NASDAQ	VNQI	Mon, Mar 18, 2024	40.89	40.99	40.78	40.82
3364	NASDAQ	VNQI	Fri, Mar 15, 2024	40.96	41.02	40.75	40.85
3363	NASDAQ	VNQI	Thu, Mar 14, 2024	41.15	41.19	40.61	40.77
3362	NASDAQ	VNQI	Wed, Mar 13, 2024	40.96	41.19	40.92	41.10
3361	NASDAQ	VNQI	Tue, Mar 12, 2024	41.09	41.26	40.97	41.07
3360	NASDAQ	VNQI	Mon, Mar 11, 2024	41.02	41.28	40.96	41.08
3359	NASDAQ	VNQI	Fri, Mar 8, 2024	41.15	41.41	41.10	41.20
3358	NASDAQ	VNQI	Thu, Mar 7, 2024	40.76	40.92	40.75	40.91
3357	NASDAQ	VNQI	Wed, Mar 6, 2024	40.66	40.79	40.55	40.58
3356	NASDAQ	VNQI	Tue, Mar 5, 2024	40.39	40.53	40.14	40.20
3355	NASDAQ	VNQI	Mon, Mar 4, 2024	40.44	40.55	40.32	40.44
3354	NASDAQ	VNQI	Fri, Mar 1, 2024	40.35	40.61	40.16	40.60
3353	NASDAQ	VNQI	Thu, Feb 29, 2024	40.29	40.41	40.04	40.23
3352	NASDAQ	VNQI	Wed, Feb 28, 2024	40.00	40.16	39.93	40.05
3351	NASDAQ	VNQI	Tue, Feb 27, 2024	40.42	40.52	40.35	40.45
3350	NASDAQ	VNQI	Mon, Feb 26, 2024	40.49	40.65	40.36	40.42
3349	NASDAQ	VNQI	Fri, Feb 23, 2024	40.54	40.70	40.52	40.59
3348	NASDAQ	VNQI	Thu, Feb 22, 2024	40.58	40.70	40.50	40.60
3347	NASDAQ	VNQI	Wed, Feb 21, 2024	40.29	40.56	40.24	40.53
3346	NASDAQ	VNQI	Tue, Feb 20, 2024	40.28	40.45	40.17	40.27
3345	NASDAQ	VNQI	Fri, Feb 16, 2024	40.20	40.54	40.20	40.35
3344	NASDAQ	VNQI	Thu, Feb 15, 2024	39.99	40.50	39.99	40.45
3343	NASDAQ	VNQI	Wed, Feb 14, 2024	39.77	39.84	39.54	39.84
3342	NASDAQ	VNQI	Tue, Feb 13, 2024	39.93	39.93	39.23	39.39
3341	NASDAQ	VNQI	Mon, Feb 12, 2024	40.34	40.64	40.34	40.46
3340	NASDAQ	VNQI	Fri, Feb 9, 2024	40.10	40.37	40.03	40.26
3339	NASDAQ	VNQI	Thu, Feb 8, 2024	40.40	40.50	40.27	40.45
3338	NASDAQ	VNQI	Wed, Feb 7, 2024	40.66	40.70	40.40	40.51
3337	NASDAQ	VNQI	Tue, Feb 6, 2024	40.18	40.66	40.10	40.66
3336	NASDAQ	VNQI	Mon, Feb 5, 2024	40.25	40.34	40.01	40.19
3335	NASDAQ	VNQI	Fri, Feb 2, 2024	40.56	40.56	40.15	40.30
3334	NASDAQ	VNQI	Thu, Feb 1, 2024	40.64	40.88	40.45	40.81
3333	NASDAQ	VNQI	Wed, Jan 31, 2024	40.91	41.25	40.60	40.64
3332	NASDAQ	VNQI	Tue, Jan 30, 2024	40.76	40.80	40.52	40.70
3331	NASDAQ	VNQI	Mon, Jan 29, 2024	40.68	40.99	40.62	40.90
3330	NASDAQ	VNQI	Fri, Jan 26, 2024	40.68	40.77	40.56	40.61
3329	NASDAQ	VNQI	Thu, Jan 25, 2024	40.60	40.66	40.41	40.56
3328	NASDAQ	VNQI	Wed, Jan 24, 2024	40.84	40.90	40.41	40.41
3327	NASDAQ	VNQI	Tue, Jan 23, 2024	40.45	40.45	40.10	40.27
3326	NASDAQ	VNQI	Mon, Jan 22, 2024	40.45	40.74	40.45	40.48
3325	NASDAQ	VNQI	Fri, Jan 19, 2024	40.12	40.54	39.99	40.47
3324	NASDAQ	VNQI	Thu, Jan 18, 2024	40.01	40.09	39.87	40.07
3323	NASDAQ	VNQI	Wed, Jan 17, 2024	39.94	40.05	39.78	40.00
3322	NASDAQ	VNQI	Tue, Jan 16, 2024	41.09	41.19	40.76	40.82
3321	NASDAQ	VNQI	Fri, Jan 12, 2024	41.88	42.05	41.77	41.79
3320	NASDAQ	VNQI	Thu, Jan 11, 2024	41.61	41.68	41.25	41.57
3319	NASDAQ	VNQI	Wed, Jan 10, 2024	41.57	41.74	41.54	41.54
3318	NASDAQ	VNQI	Tue, Jan 9, 2024	41.52	41.59	41.40	41.48
3317	NASDAQ	VNQI	Mon, Jan 8, 2024	41.42	41.89	41.42	41.81
3316	NASDAQ	VNQI	Fri, Jan 5, 2024	41.47	41.93	41.46	41.57
3315	NASDAQ	VNQI	Thu, Jan 4, 2024	41.33	41.62	41.33	41.37
3314	NASDAQ	VNQI	Wed, Jan 3, 2024	41.50	41.60	41.28	41.48
3313	NASDAQ	VNQI	Tue, Jan 2, 2024	42.00	42.26	41.85	41.89
3312	NASDAQ	VNQI	Fri, Dec 29, 2023	42.46	42.68	42.39	42.59
3311	NASDAQ	VNQI	Thu, Dec 28, 2023	42.51	42.73	42.49	42.52
3310	NASDAQ	VNQI	Wed, Dec 27, 2023	42.17	42.52	42.05	42.46
3309	NASDAQ	VNQI	Tue, Dec 26, 2023	42.00	42.13	41.77	42.04
3308	NASDAQ	VNQI	Fri, Dec 22, 2023	41.77	42.18	41.76	42.03
3307	NASDAQ	VNQI	Thu, Dec 21, 2023	41.70	41.80	41.44	41.74
3306	NASDAQ	VNQI	Wed, Dec 20, 2023	41.56	41.79	41.10	41.10
3305	NASDAQ	VNQI	Tue, Dec 19, 2023	41.49	41.69	41.34	41.62
3304	NASDAQ	VNQI	Mon, Dec 18, 2023	41.40	41.45	41.15	41.17
3303	NASDAQ	VNQI	Fri, Dec 15, 2023	43.35	43.40	42.87	42.88
3302	NASDAQ	VNQI	Thu, Dec 14, 2023	43.27	43.70	43.27	43.52
3301	NASDAQ	VNQI	Wed, Dec 13, 2023	41.47	42.50	41.26	42.50
3300	NASDAQ	VNQI	Tue, Dec 12, 2023	41.38	41.59	41.20	41.55
3299	NASDAQ	VNQI	Mon, Dec 11, 2023	41.35	41.57	41.31	41.50
3298	NASDAQ	VNQI	Fri, Dec 8, 2023	41.36	41.64	41.26	41.49
3297	NASDAQ	VNQI	Thu, Dec 7, 2023	41.59	41.92	41.51	41.80
3296	NASDAQ	VNQI	Wed, Dec 6, 2023	41.70	41.92	41.54	41.54
3295	NASDAQ	VNQI	Tue, Dec 5, 2023	41.28	41.36	41.13	41.32
3294	NASDAQ	VNQI	Mon, Dec 4, 2023	41.25	41.54	41.24	41.45
3293	NASDAQ	VNQI	Fri, Dec 1, 2023	40.91	41.72	40.74	41.60
3292	NASDAQ	VNQI	Thu, Nov 30, 2023	40.93	41.10	40.76	40.90
3291	NASDAQ	VNQI	Wed, Nov 29, 2023	41.05	41.28	41.02	41.06
3290	NASDAQ	VNQI	Tue, Nov 28, 2023	40.95	41.15	40.74	41.05
3289	NASDAQ	VNQI	Mon, Nov 27, 2023	40.88	41.06	40.85	40.95
3288	NASDAQ	VNQI	Fri, Nov 24, 2023	40.91	41.20	40.84	41.06
3287	NASDAQ	VNQI	Wed, Nov 22, 2023	40.69	40.80	40.55	40.71
3286	NASDAQ	VNQI	Tue, Nov 21, 2023	40.80	40.88	40.55	40.58
3285	NASDAQ	VNQI	Mon, Nov 20, 2023	40.70	41.00	40.70	40.94
3284	NASDAQ	VNQI	Fri, Nov 17, 2023	40.58	40.71	40.46	40.65
3283	NASDAQ	VNQI	Thu, Nov 16, 2023	40.47	40.58	40.24	40.37
3282	NASDAQ	VNQI	Wed, Nov 15, 2023	40.79	40.88	40.60	40.64
3281	NASDAQ	VNQI	Tue, Nov 14, 2023	39.69	40.65	39.69	40.55
3280	NASDAQ	VNQI	Mon, Nov 13, 2023	38.70	38.95	38.62	38.89
3279	NASDAQ	VNQI	Fri, Nov 10, 2023	38.79	39.03	38.55	38.93
3278	NASDAQ	VNQI	Thu, Nov 9, 2023	39.23	39.38	38.71	38.78
3277	NASDAQ	VNQI	Wed, Nov 8, 2023	39.08	39.32	39.03	39.12
3276	NASDAQ	VNQI	Tue, Nov 7, 2023	39.13	39.31	39.00	39.15
3275	NASDAQ	VNQI	Mon, Nov 6, 2023	39.71	39.86	39.39	39.46
3274	NASDAQ	VNQI	Fri, Nov 3, 2023	39.55	40.16	39.55	39.92
3273	NASDAQ	VNQI	Thu, Nov 2, 2023	38.67	39.05	38.66	38.98
3272	NASDAQ	VNQI	Wed, Nov 1, 2023	37.44	37.85	37.40	37.79
3271	NASDAQ	VNQI	Tue, Oct 31, 2023	37.17	37.45	37.17	37.39
3270	NASDAQ	VNQI	Mon, Oct 30, 2023	37.02	37.24	36.88	37.10
3269	NASDAQ	VNQI	Fri, Oct 27, 2023	37.06	37.15	36.62	36.73
3268	NASDAQ	VNQI	Thu, Oct 26, 2023	36.66	36.88	36.58	36.73
3267	NASDAQ	VNQI	Wed, Oct 25, 2023	37.02	37.14	36.78	36.85
3266	NASDAQ	VNQI	Tue, Oct 24, 2023	37.13	37.42	37.13	37.32
3265	NASDAQ	VNQI	Mon, Oct 23, 2023	36.87	37.26	36.72	37.02
3264	NASDAQ	VNQI	Fri, Oct 20, 2023	37.12	37.37	37.08	37.12
3263	NASDAQ	VNQI	Thu, Oct 19, 2023	37.43	37.73	37.23	37.25
3262	NASDAQ	VNQI	Wed, Oct 18, 2023	38.00	38.20	37.67	37.73
3261	NASDAQ	VNQI	Tue, Oct 17, 2023	38.15	38.70	38.15	38.49
3260	NASDAQ	VNQI	Mon, Oct 16, 2023	38.12	38.45	38.12	38.42
3259	NASDAQ	VNQI	Fri, Oct 13, 2023	38.50	38.52	38.14	38.23
3258	NASDAQ	VNQI	Thu, Oct 12, 2023	39.16	39.16	38.63	38.74
3257	NASDAQ	VNQI	Wed, Oct 11, 2023	39.13	39.36	39.02	39.19
3256	NASDAQ	VNQI	Tue, Oct 10, 2023	38.79	39.15	38.79	39.07
3255	NASDAQ	VNQI	Mon, Oct 9, 2023	38.14	38.60	38.14	38.48
3254	NASDAQ	VNQI	Fri, Oct 6, 2023	38.22	38.81	38.08	38.80
3253	NASDAQ	VNQI	Thu, Oct 5, 2023	38.18	38.45	38.15	38.38
3252	NASDAQ	VNQI	Wed, Oct 4, 2023	37.81	38.00	37.66	37.87
3251	NASDAQ	VNQI	Tue, Oct 3, 2023	38.07	38.16	37.80	37.99
3250	NASDAQ	VNQI	Mon, Oct 2, 2023	38.76	38.84	38.31	38.41
3249	NASDAQ	VNQI	Fri, Sep 29, 2023	39.27	39.48	38.78	38.93
3248	NASDAQ	VNQI	Thu, Sep 28, 2023	38.67	38.86	38.57	38.75
3247	NASDAQ	VNQI	Wed, Sep 27, 2023	38.79	38.87	38.49	38.66
3246	NASDAQ	VNQI	Tue, Sep 26, 2023	38.98	39.11	38.73	38.85
3245	NASDAQ	VNQI	Mon, Sep 25, 2023	39.42	39.52	39.28	39.45
3244	NASDAQ	VNQI	Fri, Sep 22, 2023	39.79	39.91	39.64	39.67
3243	NASDAQ	VNQI	Thu, Sep 21, 2023	39.78	39.95	39.45	39.46
3242	NASDAQ	VNQI	Wed, Sep 20, 2023	40.16	40.52	40.06	40.06
3241	NASDAQ	VNQI	Tue, Sep 19, 2023	40.05	40.15	39.92	39.97
3240	NASDAQ	VNQI	Mon, Sep 18, 2023	40.02	40.12	39.86	39.95
3239	NASDAQ	VNQI	Fri, Sep 15, 2023	40.34	40.50	40.25	40.25
3238	NASDAQ	VNQI	Thu, Sep 14, 2023	40.29	40.63	40.29	40.60
3237	NASDAQ	VNQI	Wed, Sep 13, 2023	40.07	40.28	40.01	40.04
3236	NASDAQ	VNQI	Tue, Sep 12, 2023	40.17	40.35	40.13	40.29
3235	NASDAQ	VNQI	Mon, Sep 11, 2023	40.36	40.36	40.36	40.36
3234	NASDAQ	VNQI	Fri, Sep 8, 2023	40.34	40.49	40.25	40.33
3233	NASDAQ	VNQI	Thu, Sep 7, 2023	40.31	40.50	40.30	40.44
3232	NASDAQ	VNQI	Wed, Sep 6, 2023	40.48	40.74	40.36	40.48
3231	NASDAQ	VNQI	Tue, Sep 5, 2023	40.60	40.69	40.42	40.44
3230	NASDAQ	VNQI	Fri, Sep 1, 2023	40.85	40.95	40.50	40.56
3229	NASDAQ	VNQI	Thu, Aug 31, 2023	40.68	40.75	40.53	40.64
3228	NASDAQ	VNQI	Wed, Aug 30, 2023	40.80	40.96	40.65	40.71
3227	NASDAQ	VNQI	Tue, Aug 29, 2023	40.08	40.73	40.08	40.70
3226	NASDAQ	VNQI	Mon, Aug 28, 2023	39.88	40.16	39.88	40.07
3225	NASDAQ	VNQI	Fri, Aug 25, 2023	39.74	39.96	39.55	39.78
3224	NASDAQ	VNQI	Thu, Aug 24, 2023	39.74	39.96	39.55	39.59
3223	NASDAQ	VNQI	Wed, Aug 23, 2023	39.57	39.99	39.52	39.90
3222	NASDAQ	VNQI	Tue, Aug 22, 2023	39.20	39.37	39.19	39.25
3221	NASDAQ	VNQI	Mon, Aug 21, 2023	39.29	39.29	38.96	39.10
3220	NASDAQ	VNQI	Fri, Aug 18, 2023	39.21	39.45	39.20	39.40
3219	NASDAQ	VNQI	Thu, Aug 17, 2023	39.82	39.82	39.44	39.51
3218	NASDAQ	VNQI	Wed, Aug 16, 2023	39.84	39.91	39.56	39.60
3217	NASDAQ	VNQI	Tue, Aug 15, 2023	40.02	40.02	39.68	39.76
3216	NASDAQ	VNQI	Mon, Aug 14, 2023	40.22	40.42	40.00	40.19
3215	NASDAQ	VNQI	Fri, Aug 11, 2023	40.76	40.99	40.70	40.79
3214	NASDAQ	VNQI	Thu, Aug 10, 2023	41.29	41.61	41.07	41.07
3213	NASDAQ	VNQI	Wed, Aug 9, 2023	41.04	41.22	40.95	41.11
3212	NASDAQ	VNQI	Tue, Aug 8, 2023	41.06	41.11	40.83	41.08
3211	NASDAQ	VNQI	Mon, Aug 7, 2023	41.35	41.46	41.22	41.43
3210	NASDAQ	VNQI	Fri, Aug 4, 2023	41.23	41.56	41.17	41.21
3209	NASDAQ	VNQI	Thu, Aug 3, 2023	41.13	41.34	41.07	41.27
3208	NASDAQ	VNQI	Wed, Aug 2, 2023	41.40	41.41	41.05	41.17
3207	NASDAQ	VNQI	Tue, Aug 1, 2023	42.05	42.05	41.69	41.80
3206	NASDAQ	VNQI	Mon, Jul 31, 2023	42.26	42.65	42.26	42.48
3205	NASDAQ	VNQI	Fri, Jul 28, 2023	42.58	42.66	42.50	42.52
3204	NASDAQ	VNQI	Thu, Jul 27, 2023	42.68	42.75	42.31	42.35
3203	NASDAQ	VNQI	Wed, Jul 26, 2023	41.93	42.47	41.93	42.33
3202	NASDAQ	VNQI	Tue, Jul 25, 2023	41.91	42.04	41.91	41.93
3201	NASDAQ	VNQI	Mon, Jul 24, 2023	41.74	41.90	41.65	41.82
3200	NASDAQ	VNQI	Fri, Jul 21, 2023	41.75	41.87	41.68	41.85
3199	NASDAQ	VNQI	Thu, Jul 20, 2023	41.93	41.98	41.76	41.95
3198	NASDAQ	VNQI	Wed, Jul 19, 2023	41.90	42.12	41.86	41.99
3197	NASDAQ	VNQI	Tue, Jul 18, 2023	41.43	41.65	41.40	41.49
3196	NASDAQ	VNQI	Mon, Jul 17, 2023	41.50	41.59	41.35	41.55
3195	NASDAQ	VNQI	Fri, Jul 14, 2023	41.77	41.81	41.55	41.66
3194	NASDAQ	VNQI	Thu, Jul 13, 2023	41.72	41.99	41.70	41.99
3193	NASDAQ	VNQI	Wed, Jul 12, 2023	41.26	41.47	41.12	41.38
3192	NASDAQ	VNQI	Tue, Jul 11, 2023	40.38	40.79	40.35	40.78
3191	NASDAQ	VNQI	Mon, Jul 10, 2023	39.89	40.28	39.82	40.28
3190	NASDAQ	VNQI	Fri, Jul 7, 2023	39.88	40.38	39.87	40.21
3189	NASDAQ	VNQI	Thu, Jul 6, 2023	40.14	40.19	39.71	39.91
3188	NASDAQ	VNQI	Wed, Jul 5, 2023	40.59	40.75	40.56	40.67
3187	NASDAQ	VNQI	Mon, Jul 3, 2023	40.27	40.58	40.27	40.51
3186	NASDAQ	VNQI	Fri, Jun 30, 2023	40.12	40.28	40.04	40.19
3185	NASDAQ	VNQI	Thu, Jun 29, 2023	39.72	39.97	39.56	39.93
3184	NASDAQ	VNQI	Wed, Jun 28, 2023	39.95	40.14	39.91	40.13
3183	NASDAQ	VNQI	Tue, Jun 27, 2023	39.78	40.14	39.67	40.06
3182	NASDAQ	VNQI	Mon, Jun 26, 2023	39.41	39.61	39.34	39.61
3181	NASDAQ	VNQI	Fri, Jun 23, 2023	39.51	39.52	39.26	39.48
3180	NASDAQ	VNQI	Thu, Jun 22, 2023	40.28	40.32	40.12	40.13
3179	NASDAQ	VNQI	Wed, Jun 21, 2023	40.51	40.75	40.49	40.66
3178	NASDAQ	VNQI	Tue, Jun 20, 2023	40.88	40.88	40.52	40.57
3177	NASDAQ	VNQI	Fri, Jun 16, 2023	41.49	41.52	41.27	41.29
3176	NASDAQ	VNQI	Thu, Jun 15, 2023	41.04	41.36	41.04	41.26
3175	NASDAQ	VNQI	Wed, Jun 14, 2023	40.94	41.19	40.81	41.13
3174	NASDAQ	VNQI	Tue, Jun 13, 2023	40.85	40.99	40.78	40.87
3173	NASDAQ	VNQI	Mon, Jun 12, 2023	40.80	40.89	40.61	40.75
3172	NASDAQ	VNQI	Fri, Jun 9, 2023	40.84	40.99	40.75	40.81
3171	NASDAQ	VNQI	Thu, Jun 8, 2023	40.61	40.86	40.51	40.85
3170	NASDAQ	VNQI	Wed, Jun 7, 2023	40.85	41.00	40.42	40.70
3169	NASDAQ	VNQI	Tue, Jun 6, 2023	40.58	40.99	40.48	40.96
3168	NASDAQ	VNQI	Mon, Jun 5, 2023	40.54	40.64	40.40	40.41
3167	NASDAQ	VNQI	Fri, Jun 2, 2023	40.41	40.75	40.41	40.70
3166	NASDAQ	VNQI	Thu, Jun 1, 2023	39.37	39.69	39.27	39.65
3165	NASDAQ	VNQI	Wed, May 31, 2023	39.28	39.44	39.11	39.33
3164	NASDAQ	VNQI	Tue, May 30, 2023	39.66	39.70	39.38	39.49
3163	NASDAQ	VNQI	Fri, May 26, 2023	39.42	39.79	39.42	39.74
3162	NASDAQ	VNQI	Thu, May 25, 2023	39.58	39.65	39.31	39.38
3161	NASDAQ	VNQI	Wed, May 24, 2023	40.13	40.18	39.76	39.76
3160	NASDAQ	VNQI	Tue, May 23, 2023	40.42	40.65	40.33	40.33
3159	NASDAQ	VNQI	Mon, May 22, 2023	40.53	40.73	40.46	40.62
3158	NASDAQ	VNQI	Fri, May 19, 2023	40.41	40.62	40.39	40.54
3157	NASDAQ	VNQI	Thu, May 18, 2023	40.55	40.56	40.21	40.34
3156	NASDAQ	VNQI	Wed, May 17, 2023	40.89	41.16	40.75	41.15
3155	NASDAQ	VNQI	Tue, May 16, 2023	41.31	41.43	41.03	41.06
3154	NASDAQ	VNQI	Mon, May 15, 2023	41.33	41.70	41.33	41.64
3153	NASDAQ	VNQI	Fri, May 12, 2023	41.29	41.44	40.91	41.03
3152	NASDAQ	VNQI	Thu, May 11, 2023	41.53	41.61	41.28	41.56
3151	NASDAQ	VNQI	Wed, May 10, 2023	41.70	41.84	41.54	41.76
3150	NASDAQ	VNQI	Tue, May 9, 2023	41.53	41.80	41.43	41.62
3149	NASDAQ	VNQI	Mon, May 8, 2023	42.17	42.29	42.06	42.19
3148	NASDAQ	VNQI	Fri, May 5, 2023	41.94	42.36	41.93	42.29
3147	NASDAQ	VNQI	Thu, May 4, 2023	41.40	41.90	41.40	41.67
3146	NASDAQ	VNQI	Wed, May 3, 2023	41.28	41.65	41.26	41.39
3145	NASDAQ	VNQI	Tue, May 2, 2023	41.32	41.40	41.18	41.23
3144	NASDAQ	VNQI	Mon, May 1, 2023	42.02	42.14	41.91	41.94
3143	NASDAQ	VNQI	Fri, Apr 28, 2023	41.88	42.23	41.87	42.23
3142	NASDAQ	VNQI	Thu, Apr 27, 2023	41.59	41.94	41.43	41.85
3141	NASDAQ	VNQI	Wed, Apr 26, 2023	41.52	41.65	41.31	41.36
3140	NASDAQ	VNQI	Tue, Apr 25, 2023	41.30	41.33	41.03	41.11
3139	NASDAQ	VNQI	Mon, Apr 24, 2023	41.48	41.59	41.36	41.55
3138	NASDAQ	VNQI	Fri, Apr 21, 2023	41.41	41.59	41.25	41.58
3137	NASDAQ	VNQI	Thu, Apr 20, 2023	41.61	41.81	41.33	41.53
3136	NASDAQ	VNQI	Wed, Apr 19, 2023	41.33	41.66	41.33	41.44
3135	NASDAQ	VNQI	Tue, Apr 18, 2023	41.89	41.92	41.70	41.82
3134	NASDAQ	VNQI	Mon, Apr 17, 2023	41.71	41.95	41.69	41.92
3133	NASDAQ	VNQI	Fri, Apr 14, 2023	41.87	42.02	41.59	41.69
3132	NASDAQ	VNQI	Thu, Apr 13, 2023	41.67	41.91	41.63	41.91
3131	NASDAQ	VNQI	Wed, Apr 12, 2023	41.63	41.67	41.30	41.34
3130	NASDAQ	VNQI	Tue, Apr 11, 2023	41.15	41.34	41.11	41.29
3129	NASDAQ	VNQI	Mon, Apr 10, 2023	40.73	41.00	40.71	40.91
3128	NASDAQ	VNQI	Thu, Apr 6, 2023	40.81	41.19	40.78	41.06
3127	NASDAQ	VNQI	Wed, Apr 5, 2023	40.87	41.00	40.66	40.88
3126	NASDAQ	VNQI	Tue, Apr 4, 2023	41.16	41.40	41.12	41.22
3125	NASDAQ	VNQI	Mon, Apr 3, 2023	40.96	41.24	40.93	41.02
3124	NASDAQ	VNQI	Fri, Mar 31, 2023	40.64	40.76	40.50	40.57
3123	NASDAQ	VNQI	Thu, Mar 30, 2023	40.55	40.70	40.48	40.60
3122	NASDAQ	VNQI	Wed, Mar 29, 2023	39.99	40.20	39.87	40.07
3121	NASDAQ	VNQI	Tue, Mar 28, 2023	39.77	39.95	39.73	39.83
3120	NASDAQ	VNQI	Mon, Mar 27, 2023	39.76	39.99	39.69	39.93
3119	NASDAQ	VNQI	Fri, Mar 24, 2023	39.68	39.86	39.45	39.81
3118	NASDAQ	VNQI	Thu, Mar 23, 2023	39.91	40.25	39.68	39.86
3117	NASDAQ	VNQI	Wed, Mar 22, 2023	40.10	40.49	39.70	39.78
3116	NASDAQ	VNQI	Tue, Mar 21, 2023	40.24	40.36	40.01	40.15
3115	NASDAQ	VNQI	Mon, Mar 20, 2023	40.01	40.20	39.89	40.18
3114	NASDAQ	VNQI	Fri, Mar 17, 2023	40.06	40.19	39.80	39.85
3113	NASDAQ	VNQI	Thu, Mar 16, 2023	39.89	40.46	39.82	40.30
3112	NASDAQ	VNQI	Wed, Mar 15, 2023	39.80	40.22	39.80	40.20
3111	NASDAQ	VNQI	Tue, Mar 14, 2023	40.70	40.78	40.47	40.66
3110	NASDAQ	VNQI	Mon, Mar 13, 2023	40.00	40.61	39.91	40.26
3109	NASDAQ	VNQI	Fri, Mar 10, 2023	40.52	40.65	40.14	40.22
3108	NASDAQ	VNQI	Thu, Mar 9, 2023	41.03	41.09	40.53	40.53
3107	NASDAQ	VNQI	Wed, Mar 8, 2023	41.24	41.39	41.12	41.22
3106	NASDAQ	VNQI	Tue, Mar 7, 2023	41.78	41.87	41.06	41.09
3105	NASDAQ	VNQI	Mon, Mar 6, 2023	41.99	42.18	41.86	41.98
3104	NASDAQ	VNQI	Fri, Mar 3, 2023	41.78	42.06	41.57	42.04
3103	NASDAQ	VNQI	Thu, Mar 2, 2023	41.30	41.68	41.28	41.54
3102	NASDAQ	VNQI	Wed, Mar 1, 2023	41.73	41.79	41.41	41.53
3101	NASDAQ	VNQI	Tue, Feb 28, 2023	41.90	42.09	41.72	41.74
3100	NASDAQ	VNQI	Mon, Feb 27, 2023	41.82	42.08	41.78	41.93
3099	NASDAQ	VNQI	Fri, Feb 24, 2023	41.56	41.67	41.42	41.63
3098	NASDAQ	VNQI	Thu, Feb 23, 2023	42.03	42.20	41.81	42.16
3097	NASDAQ	VNQI	Wed, Feb 22, 2023	42.12	42.22	41.91	41.96
3096	NASDAQ	VNQI	Tue, Feb 21, 2023	42.33	42.48	42.09	42.22
3095	NASDAQ	VNQI	Fri, Feb 17, 2023	42.47	42.74	42.37	42.70
3094	NASDAQ	VNQI	Thu, Feb 16, 2023	42.58	42.97	42.45	42.58
3093	NASDAQ	VNQI	Wed, Feb 15, 2023	42.63	42.90	42.50	42.85
3092	NASDAQ	VNQI	Tue, Feb 14, 2023	43.13	43.57	43.07	43.39
3091	NASDAQ	VNQI	Mon, Feb 13, 2023	43.14	43.47	43.05	43.46
3090	NASDAQ	VNQI	Fri, Feb 10, 2023	43.25	43.36	43.04	43.25
3089	NASDAQ	VNQI	Thu, Feb 9, 2023	43.86	43.98	43.25	43.28
3088	NASDAQ	VNQI	Wed, Feb 8, 2023	43.69	43.77	43.44	43.59
3087	NASDAQ	VNQI	Tue, Feb 7, 2023	43.44	43.81	43.11	43.76
3086	NASDAQ	VNQI	Mon, Feb 6, 2023	43.76	43.87	43.43	43.75
3085	NASDAQ	VNQI	Fri, Feb 3, 2023	44.68	44.80	44.17	44.36
3084	NASDAQ	VNQI	Thu, Feb 2, 2023	45.16	45.38	44.90	45.12
3083	NASDAQ	VNQI	Wed, Feb 1, 2023	44.25	44.89	44.02	44.62
3082	NASDAQ	VNQI	Tue, Jan 31, 2023	43.98	44.19	43.66	44.16
3081	NASDAQ	VNQI	Mon, Jan 30, 2023	44.35	44.55	44.23	44.23
3080	NASDAQ	VNQI	Fri, Jan 27, 2023	44.55	44.80	44.48	44.78
3079	NASDAQ	VNQI	Thu, Jan 26, 2023	44.58	44.61	44.27	44.59
3078	NASDAQ	VNQI	Wed, Jan 25, 2023	44.13	44.52	44.07	44.52
3077	NASDAQ	VNQI	Tue, Jan 24, 2023	44.26	44.37	44.03	44.23
3076	NASDAQ	VNQI	Mon, Jan 23, 2023	43.99	44.38	43.89	44.33
3075	NASDAQ	VNQI	Fri, Jan 20, 2023	43.67	44.09	43.52	44.01
3074	NASDAQ	VNQI	Thu, Jan 19, 2023	43.47	43.69	43.40	43.61
3073	NASDAQ	VNQI	Wed, Jan 18, 2023	44.32	44.37	43.51	43.55
3072	NASDAQ	VNQI	Tue, Jan 17, 2023	43.81	44.08	43.72	44.00
3071	NASDAQ	VNQI	Fri, Jan 13, 2023	43.45	43.70	43.32	43.53
3070	NASDAQ	VNQI	Thu, Jan 12, 2023	43.65	43.74	43.12	43.56
3069	NASDAQ	VNQI	Wed, Jan 11, 2023	42.78	43.35	42.74	43.35
3068	NASDAQ	VNQI	Tue, Jan 10, 2023	42.59	42.68	42.36	42.59
3067	NASDAQ	VNQI	Mon, Jan 9, 2023	42.57	42.97	42.52	42.62
3066	NASDAQ	VNQI	Fri, Jan 6, 2023	41.86	42.65	41.64	42.61
3065	NASDAQ	VNQI	Thu, Jan 5, 2023	42.09	42.10	41.66	41.90
3064	NASDAQ	VNQI	Wed, Jan 4, 2023	42.42	42.68	42.16	42.65
3063	NASDAQ	VNQI	Tue, Jan 3, 2023	41.73	42.19	41.61	41.89
3062	NASDAQ	VNQI	Fri, Dec 30, 2022	41.33	41.60	41.17	41.34
3061	NASDAQ	VNQI	Thu, Dec 29, 2022	41.11	41.67	41.11	41.50
3060	NASDAQ	VNQI	Wed, Dec 28, 2022	41.22	41.30	40.61	40.62
3059	NASDAQ	VNQI	Tue, Dec 27, 2022	41.08	41.48	41.01	41.31
3058	NASDAQ	VNQI	Fri, Dec 23, 2022	40.98	41.15	40.83	41.13
3057	NASDAQ	VNQI	Thu, Dec 22, 2022	41.10	41.10	40.66	40.99
3056	NASDAQ	VNQI	Wed, Dec 21, 2022	40.96	41.30	40.85	41.12
3055	NASDAQ	VNQI	Tue, Dec 20, 2022	40.77	40.93	40.60	40.74
3054	NASDAQ	VNQI	Mon, Dec 19, 2022	41.43	41.63	41.20	41.27
3053	NASDAQ	VNQI	Fri, Dec 16, 2022	42.03	42.04	41.45	41.53
3052	NASDAQ	VNQI	Thu, Dec 15, 2022	42.42	43.40	41.89	42.58
3051	NASDAQ	VNQI	Wed, Dec 14, 2022	42.79	43.30	42.71	43.12
3050	NASDAQ	VNQI	Tue, Dec 13, 2022	43.18	43.47	42.67	42.76
3049	NASDAQ	VNQI	Mon, Dec 12, 2022	41.51	42.11	41.51	41.96
3048	NASDAQ	VNQI	Fri, Dec 9, 2022	41.96	42.50	41.65	42.38
3047	NASDAQ	VNQI	Thu, Dec 8, 2022	41.75	42.18	41.52	41.90
3046	NASDAQ	VNQI	Wed, Dec 7, 2022	41.56	41.87	41.52	41.63
3045	NASDAQ	VNQI	Tue, Dec 6, 2022	42.06	42.41	41.70	41.73
3044	NASDAQ	VNQI	Mon, Dec 5, 2022	42.20	42.35	41.62	41.74
3043	NASDAQ	VNQI	Fri, Dec 2, 2022	42.05	42.46	41.75	42.19
3042	NASDAQ	VNQI	Thu, Dec 1, 2022	42.16	42.48	41.95	42.05
3041	NASDAQ	VNQI	Wed, Nov 30, 2022	42.26	42.32	41.56	42.30
3040	NASDAQ	VNQI	Tue, Nov 29, 2022	41.16	41.90	41.16	41.84
3039	NASDAQ	VNQI	Mon, Nov 28, 2022	41.50	41.88	41.10	41.16
3038	NASDAQ	VNQI	Fri, Nov 25, 2022	41.56	41.92	41.05	41.86
3037	NASDAQ	VNQI	Wed, Nov 23, 2022	40.91	41.28	40.67	40.90
3036	NASDAQ	VNQI	Tue, Nov 22, 2022	40.74	41.07	40.48	41.02
3035	NASDAQ	VNQI	Mon, Nov 21, 2022	40.76	40.86	40.46	40.70
3034	NASDAQ	VNQI	Fri, Nov 18, 2022	41.14	41.41	40.95	41.17
3033	NASDAQ	VNQI	Thu, Nov 17, 2022	40.66	41.25	40.66	41.18
3032	NASDAQ	VNQI	Wed, Nov 16, 2022	41.61	41.61	40.01	41.13
3031	NASDAQ	VNQI	Tue, Nov 15, 2022	41.73	41.89	41.26	41.63
3030	NASDAQ	VNQI	Mon, Nov 14, 2022	41.48	41.75	41.25	41.36
3029	NASDAQ	VNQI	Fri, Nov 11, 2022	41.26	41.76	41.07	41.50
3028	NASDAQ	VNQI	Thu, Nov 10, 2022	39.77	40.66	39.24	40.56
3027	NASDAQ	VNQI	Wed, Nov 9, 2022	38.51	38.79	38.30	38.36
3026	NASDAQ	VNQI	Tue, Nov 8, 2022	38.40	38.89	38.34	38.66
3025	NASDAQ	VNQI	Mon, Nov 7, 2022	38.49	38.49	37.77	38.33
3024	NASDAQ	VNQI	Fri, Nov 4, 2022	37.91	38.40	37.72	38.40
3023	NASDAQ	VNQI	Thu, Nov 3, 2022	37.03	37.55	36.70	37.55
3022	NASDAQ	VNQI	Wed, Nov 2, 2022	37.88	38.26	37.38	37.38
3021	NASDAQ	VNQI	Tue, Nov 1, 2022	38.21	38.33	37.80	37.92
3020	NASDAQ	VNQI	Mon, Oct 31, 2022	37.50	38.00	37.27	37.38
3019	NASDAQ	VNQI	Fri, Oct 28, 2022	37.71	38.17	37.65	38.12
3018	NASDAQ	VNQI	Thu, Oct 27, 2022	38.15	38.49	38.09	38.11
3017	NASDAQ	VNQI	Wed, Oct 26, 2022	37.73	38.27	37.73	38.03
3016	NASDAQ	VNQI	Tue, Oct 25, 2022	36.90	37.65	36.90	37.64
3015	NASDAQ	VNQI	Mon, Oct 24, 2022	37.00	37.41	36.47	36.66
3014	NASDAQ	VNQI	Fri, Oct 21, 2022	36.99	37.50	36.60	37.46
3013	NASDAQ	VNQI	Thu, Oct 20, 2022	37.07	37.60	37.00	37.25
3012	NASDAQ	VNQI	Wed, Oct 19, 2022	37.09	37.45	36.76	36.84
3011	NASDAQ	VNQI	Tue, Oct 18, 2022	37.89	37.99	37.40	37.64
3010	NASDAQ	VNQI	Mon, Oct 17, 2022	37.03	37.84	37.03	37.75
3009	NASDAQ	VNQI	Fri, Oct 14, 2022	37.34	37.49	36.71	36.80
3008	NASDAQ	VNQI	Thu, Oct 13, 2022	36.08	37.35	36.02	37.24
3007	NASDAQ	VNQI	Wed, Oct 12, 2022	36.95	37.00	36.74	36.94
3006	NASDAQ	VNQI	Tue, Oct 11, 2022	37.34	37.50	36.97	37.15
3005	NASDAQ	VNQI	Mon, Oct 10, 2022	37.68	37.68	37.37	37.51
3004	NASDAQ	VNQI	Fri, Oct 7, 2022	38.43	38.43	37.63	37.74
3003	NASDAQ	VNQI	Thu, Oct 6, 2022	38.65	38.90	38.30	38.36
3002	NASDAQ	VNQI	Wed, Oct 5, 2022	38.81	39.04	38.38	38.71
3001	NASDAQ	VNQI	Tue, Oct 4, 2022	39.14	39.90	39.14	39.59
3000	NASDAQ	VNQI	Mon, Oct 3, 2022	38.41	38.82	38.19	38.60
2999	NASDAQ	VNQI	Fri, Sep 30, 2022	37.85	38.35	37.73	38.16
2998	NASDAQ	VNQI	Thu, Sep 29, 2022	37.53	37.72	37.11	37.49
2997	NASDAQ	VNQI	Wed, Sep 28, 2022	37.53	38.29	37.12	38.21
2996	NASDAQ	VNQI	Tue, Sep 27, 2022	38.00	38.16	37.41	37.61
2995	NASDAQ	VNQI	Mon, Sep 26, 2022	38.77	38.87	38.13	38.34
2994	NASDAQ	VNQI	Fri, Sep 23, 2022	39.86	39.86	39.00	39.35
2993	NASDAQ	VNQI	Thu, Sep 22, 2022	40.73	40.84	40.21	40.46
2992	NASDAQ	VNQI	Wed, Sep 21, 2022	41.31	41.77	40.82	40.87
2991	NASDAQ	VNQI	Tue, Sep 20, 2022	41.88	41.88	41.12	41.27
2990	NASDAQ	VNQI	Mon, Sep 19, 2022	41.92	42.35	41.81	42.33
2989	NASDAQ	VNQI	Fri, Sep 16, 2022	42.04	42.41	41.52	42.26
2988	NASDAQ	VNQI	Thu, Sep 15, 2022	42.47	42.52	41.97	42.06
2987	NASDAQ	VNQI	Wed, Sep 14, 2022	42.74	42.74	42.18	42.35
2986	NASDAQ	VNQI	Tue, Sep 13, 2022	42.87	43.04	42.34	42.77
2985	NASDAQ	VNQI	Mon, Sep 12, 2022	43.72	43.98	43.56	43.92
2984	NASDAQ	VNQI	Fri, Sep 9, 2022	43.03	43.40	43.03	43.37
2983	NASDAQ	VNQI	Thu, Sep 8, 2022	42.34	42.58	42.20	42.55
2982	NASDAQ	VNQI	Wed, Sep 7, 2022	42.09	42.75	42.09	42.65
2981	NASDAQ	VNQI	Tue, Sep 6, 2022	42.54	42.75	42.23	42.32
2980	NASDAQ	VNQI	Fri, Sep 2, 2022	42.96	43.20	42.38	42.57
2979	NASDAQ	VNQI	Thu, Sep 1, 2022	43.01	43.08	42.37	42.76
2978	NASDAQ	VNQI	Wed, Aug 31, 2022	43.48	43.57	43.17	43.35
2977	NASDAQ	VNQI	Tue, Aug 30, 2022	43.73	43.87	43.25	43.44
2976	NASDAQ	VNQI	Mon, Aug 29, 2022	43.71	43.72	43.47	43.53
2975	NASDAQ	VNQI	Fri, Aug 26, 2022	44.46	44.67	43.60	43.64
2974	NASDAQ	VNQI	Thu, Aug 25, 2022	43.92	44.44	43.90	44.44
2973	NASDAQ	VNQI	Wed, Aug 24, 2022	43.62	44.02	43.62	43.85
2972	NASDAQ	VNQI	Tue, Aug 23, 2022	44.05	44.29	43.79	43.88
2971	NASDAQ	VNQI	Mon, Aug 22, 2022	44.29	44.33	43.91	43.99
2970	NASDAQ	VNQI	Fri, Aug 19, 2022	44.98	45.31	44.47	44.54
2969	NASDAQ	VNQI	Thu, Aug 18, 2022	45.45	45.50	45.17	45.28
2968	NASDAQ	VNQI	Wed, Aug 17, 2022	45.50	45.67	45.25	45.45
2967	NASDAQ	VNQI	Tue, Aug 16, 2022	45.90	46.08	45.81	45.96
2966	NASDAQ	VNQI	Mon, Aug 15, 2022	45.90	46.11	45.90	45.95
2965	NASDAQ	VNQI	Fri, Aug 12, 2022	46.07	46.29	45.81	46.16
2964	NASDAQ	VNQI	Thu, Aug 11, 2022	46.15	46.39	45.85	45.90
2963	NASDAQ	VNQI	Wed, Aug 10, 2022	45.61	46.08	45.42	46.00
2962	NASDAQ	VNQI	Tue, Aug 9, 2022	45.08	45.20	44.90	44.96
2961	NASDAQ	VNQI	Mon, Aug 8, 2022	45.05	45.40	45.00	45.09
2960	NASDAQ	VNQI	Fri, Aug 5, 2022	44.71	45.05	44.60	45.04
2959	NASDAQ	VNQI	Thu, Aug 4, 2022	45.20	45.40	45.13	45.40
2958	NASDAQ	VNQI	Wed, Aug 3, 2022	45.42	45.42	44.85	45.09
2957	NASDAQ	VNQI	Tue, Aug 2, 2022	45.34	45.48	44.96	44.96
2956	NASDAQ	VNQI	Mon, Aug 1, 2022	45.85	45.99	45.65	45.78
2955	NASDAQ	VNQI	Fri, Jul 29, 2022	45.43	45.96	45.27	45.92
2954	NASDAQ	VNQI	Thu, Jul 28, 2022	45.07	45.48	44.90	45.44
2953	NASDAQ	VNQI	Wed, Jul 27, 2022	44.89	45.00	44.41	44.90
2952	NASDAQ	VNQI	Tue, Jul 26, 2022	44.64	44.81	44.44	44.50
2951	NASDAQ	VNQI	Mon, Jul 25, 2022	44.87	44.99	44.68	44.75
2950	NASDAQ	VNQI	Fri, Jul 22, 2022	44.59	44.82	44.28	44.55
2949	NASDAQ	VNQI	Thu, Jul 21, 2022	43.71	44.10	43.59	44.04
2948	NASDAQ	VNQI	Wed, Jul 20, 2022	44.25	44.25	43.66	43.92
2947	NASDAQ	VNQI	Tue, Jul 19, 2022	43.97	44.19	43.78	44.17
2946	NASDAQ	VNQI	Mon, Jul 18, 2022	43.62	43.76	43.30	43.34
2945	NASDAQ	VNQI	Fri, Jul 15, 2022	42.85	43.18	42.71	43.11
2944	NASDAQ	VNQI	Thu, Jul 14, 2022	42.44	42.84	42.32	42.77
2943	NASDAQ	VNQI	Wed, Jul 13, 2022	43.19	43.56	43.03	43.55
2942	NASDAQ	VNQI	Tue, Jul 12, 2022	43.53	43.76	43.42	43.42
2941	NASDAQ	VNQI	Mon, Jul 11, 2022	43.60	43.64	43.40	43.49
2940	NASDAQ	VNQI	Fri, Jul 8, 2022	44.03	44.29	43.93	44.17
2939	NASDAQ	VNQI	Thu, Jul 7, 2022	43.91	44.27	43.91	44.16
2938	NASDAQ	VNQI	Wed, Jul 6, 2022	43.64	43.84	43.46	43.80
2937	NASDAQ	VNQI	Tue, Jul 5, 2022	43.13	43.49	42.94	43.46
2936	NASDAQ	VNQI	Fri, Jul 1, 2022	43.92	44.33	43.76	44.27
2935	NASDAQ	VNQI	Thu, Jun 30, 2022	43.79	44.29	43.64	44.27
2934	NASDAQ	VNQI	Wed, Jun 29, 2022	45.18	45.18	44.32	44.48
2933	NASDAQ	VNQI	Tue, Jun 28, 2022	45.29	45.47	44.70	45.28
2932	NASDAQ	VNQI	Mon, Jun 27, 2022	44.80	44.99	44.70	44.76
2931	NASDAQ	VNQI	Fri, Jun 24, 2022	44.49	44.94	44.42	44.93
2930	NASDAQ	VNQI	Thu, Jun 23, 2022	44.00	44.24	43.74	44.24
2929	NASDAQ	VNQI	Wed, Jun 22, 2022	43.88	44.19	43.75	43.97
2928	NASDAQ	VNQI	Tue, Jun 21, 2022	44.18	44.28	43.72	44.19
2927	NASDAQ	VNQI	Fri, Jun 17, 2022	43.49	43.64	43.17	43.46
2926	NASDAQ	VNQI	Thu, Jun 16, 2022	43.45	44.05	43.17	44.05
2925	NASDAQ	VNQI	Wed, Jun 15, 2022	43.71	44.36	43.48	44.15
2924	NASDAQ	VNQI	Tue, Jun 14, 2022	43.70	43.81	43.36	43.66
2923	NASDAQ	VNQI	Mon, Jun 13, 2022	44.55	44.55	43.77	43.77
2922	NASDAQ	VNQI	Fri, Jun 10, 2022	45.57	45.64	45.21	45.35
2921	NASDAQ	VNQI	Thu, Jun 9, 2022	46.79	46.79	46.13	46.13
2920	NASDAQ	VNQI	Wed, Jun 8, 2022	47.15	47.28	46.92	47.13
2919	NASDAQ	VNQI	Tue, Jun 7, 2022	47.01	47.49	47.00	47.46
2918	NASDAQ	VNQI	Mon, Jun 6, 2022	47.80	47.87	47.42	47.59
2917	NASDAQ	VNQI	Fri, Jun 3, 2022	47.77	47.89	47.48	47.53
2916	NASDAQ	VNQI	Thu, Jun 2, 2022	47.63	48.25	47.46	48.18
2915	NASDAQ	VNQI	Wed, Jun 1, 2022	48.10	48.14	47.37	47.49
2914	NASDAQ	VNQI	Tue, May 31, 2022	47.92	48.18	47.85	47.85
2913	NASDAQ	VNQI	Fri, May 27, 2022	47.99	48.34	47.90	48.34
2912	NASDAQ	VNQI	Thu, May 26, 2022	47.47	47.93	47.43	47.79
2911	NASDAQ	VNQI	Wed, May 25, 2022	47.21	47.56	47.06	47.30
2910	NASDAQ	VNQI	Tue, May 24, 2022	47.45	47.54	47.01	47.39
2909	NASDAQ	VNQI	Mon, May 23, 2022	47.55	47.81	47.39	47.71
2908	NASDAQ	VNQI	Fri, May 20, 2022	47.56	47.60	46.88	47.18
2907	NASDAQ	VNQI	Thu, May 19, 2022	46.86	47.40	46.85	47.17
2906	NASDAQ	VNQI	Wed, May 18, 2022	47.18	47.24	46.52	46.57
2905	NASDAQ	VNQI	Tue, May 17, 2022	47.13	47.24	46.90	47.17
2904	NASDAQ	VNQI	Mon, May 16, 2022	46.60	46.87	46.50	46.72
2903	NASDAQ	VNQI	Fri, May 13, 2022	46.05	46.63	45.84	46.63
2902	NASDAQ	VNQI	Thu, May 12, 2022	45.31	45.75	45.14	45.46
2901	NASDAQ	VNQI	Wed, May 11, 2022	45.94	46.37	45.55	45.58
2900	NASDAQ	VNQI	Tue, May 10, 2022	46.09	46.26	45.43	45.72
2899	NASDAQ	VNQI	Mon, May 9, 2022	46.24	46.25	45.56	45.70
2898	NASDAQ	VNQI	Fri, May 6, 2022	47.19	47.22	46.82	47.06
2897	NASDAQ	VNQI	Thu, May 5, 2022	48.56	48.57	47.48	47.85
2896	NASDAQ	VNQI	Wed, May 4, 2022	48.17	48.99	47.74	48.80
2895	NASDAQ	VNQI	Tue, May 3, 2022	48.54	48.54	48.24	48.44
2894	NASDAQ	VNQI	Mon, May 2, 2022	48.45	48.54	47.75	47.93
2893	NASDAQ	VNQI	Fri, Apr 29, 2022	49.60	49.66	48.64	48.66
2892	NASDAQ	VNQI	Thu, Apr 28, 2022	49.28	49.47	48.78	49.38
2891	NASDAQ	VNQI	Wed, Apr 27, 2022	49.17	49.37	48.95	49.14
2890	NASDAQ	VNQI	Tue, Apr 26, 2022	49.67	49.72	48.93	49.08
2889	NASDAQ	VNQI	Mon, Apr 25, 2022	49.55	49.72	49.23	49.61
2888	NASDAQ	VNQI	Fri, Apr 22, 2022	50.45	50.53	49.78	49.88
2887	NASDAQ	VNQI	Thu, Apr 21, 2022	51.20	51.30	50.45	50.45
2886	NASDAQ	VNQI	Wed, Apr 20, 2022	50.83	51.03	50.73	50.93
2885	NASDAQ	VNQI	Tue, Apr 19, 2022	50.56	51.09	50.50	51.09
2884	NASDAQ	VNQI	Mon, Apr 18, 2022	51.12	51.29	50.95	51.08
2883	NASDAQ	VNQI	Thu, Apr 14, 2022	51.50	51.55	51.25	51.32
2882	NASDAQ	VNQI	Wed, Apr 13, 2022	50.85	51.30	50.78	51.25
2881	NASDAQ	VNQI	Tue, Apr 12, 2022	51.32	51.35	50.82	50.84
2880	NASDAQ	VNQI	Mon, Apr 11, 2022	51.68	51.74	51.40	51.44
2879	NASDAQ	VNQI	Fri, Apr 8, 2022	51.73	51.99	51.62	51.85
2878	NASDAQ	VNQI	Thu, Apr 7, 2022	51.92	52.01	51.59	51.82
2877	NASDAQ	VNQI	Wed, Apr 6, 2022	52.37	52.39	51.90	52.12
2876	NASDAQ	VNQI	Tue, Apr 5, 2022	52.85	52.95	52.43	52.78
2875	NASDAQ	VNQI	Mon, Apr 4, 2022	52.79	52.90	52.71	52.84
2874	NASDAQ	VNQI	Fri, Apr 1, 2022	52.47	52.70	52.23	52.70
2873	NASDAQ	VNQI	Thu, Mar 31, 2022	52.37	52.42	51.90	51.95
2872	NASDAQ	VNQI	Wed, Mar 30, 2022	52.64	52.75	52.40	52.45
2871	NASDAQ	VNQI	Tue, Mar 29, 2022	52.57	52.66	52.32	52.64
2870	NASDAQ	VNQI	Mon, Mar 28, 2022	51.56	51.93	51.51	51.93
2869	NASDAQ	VNQI	Fri, Mar 25, 2022	51.55	52.00	51.55	52.00
2868	NASDAQ	VNQI	Thu, Mar 24, 2022	51.39	51.53	51.16	51.46
2867	NASDAQ	VNQI	Wed, Mar 23, 2022	51.69	51.69	51.32	51.39
2866	NASDAQ	VNQI	Tue, Mar 22, 2022	52.21	52.35	52.00	52.32
2865	NASDAQ	VNQI	Mon, Mar 21, 2022	51.91	52.08	51.34	51.64
2864	NASDAQ	VNQI	Fri, Mar 18, 2022	51.66	52.33	51.60	52.23
2863	NASDAQ	VNQI	Thu, Mar 17, 2022	51.32	51.83	51.32	51.75
2862	NASDAQ	VNQI	Wed, Mar 16, 2022	50.47	51.11	50.11	51.11
2861	NASDAQ	VNQI	Tue, Mar 15, 2022	49.33	49.48	48.96	49.28
2860	NASDAQ	VNQI	Mon, Mar 14, 2022	50.00	50.21	49.37	49.48
2859	NASDAQ	VNQI	Fri, Mar 11, 2022	50.43	50.45	49.69	49.78
2858	NASDAQ	VNQI	Thu, Mar 10, 2022	50.00	50.47	49.97	50.01
2857	NASDAQ	VNQI	Wed, Mar 9, 2022	49.95	50.57	49.93	50.33
2856	NASDAQ	VNQI	Tue, Mar 8, 2022	49.22	49.92	48.82	49.21
2855	NASDAQ	VNQI	Mon, Mar 7, 2022	50.15	50.23	48.91	49.07
2854	NASDAQ	VNQI	Fri, Mar 4, 2022	50.70	50.70	49.90	50.23
2853	NASDAQ	VNQI	Thu, Mar 3, 2022	51.39	51.39	50.68	51.08
2852	NASDAQ	VNQI	Wed, Mar 2, 2022	51.21	51.48	51.04	51.31
2851	NASDAQ	VNQI	Tue, Mar 1, 2022	51.61	51.72	50.82	51.11
2850	NASDAQ	VNQI	Mon, Feb 28, 2022	51.58	51.98	51.40	51.73
2849	NASDAQ	VNQI	Fri, Feb 25, 2022	51.55	52.07	51.42	52.06
2848	NASDAQ	VNQI	Thu, Feb 24, 2022	50.19	51.24	50.15	51.19
2847	NASDAQ	VNQI	Wed, Feb 23, 2022	52.45	52.45	51.58	51.70
2846	NASDAQ	VNQI	Tue, Feb 22, 2022	52.18	52.42	51.95	52.24
2845	NASDAQ	VNQI	Fri, Feb 18, 2022	52.79	52.93	52.46	52.60
2844	NASDAQ	VNQI	Thu, Feb 17, 2022	52.90	52.94	52.58	52.61
2843	NASDAQ	VNQI	Wed, Feb 16, 2022	52.90	53.30	52.81	53.23
2842	NASDAQ	VNQI	Tue, Feb 15, 2022	52.23	52.76	52.23	52.76
2841	NASDAQ	VNQI	Mon, Feb 14, 2022	52.08	52.08	51.57	51.79
2840	NASDAQ	VNQI	Fri, Feb 11, 2022	52.75	52.93	52.08	52.33
2839	NASDAQ	VNQI	Thu, Feb 10, 2022	52.80	53.45	52.73	52.88
2838	NASDAQ	VNQI	Wed, Feb 9, 2022	52.78	52.94	52.70	52.90
2837	NASDAQ	VNQI	Tue, Feb 8, 2022	52.05	52.27	52.00	52.24
2836	NASDAQ	VNQI	Mon, Feb 7, 2022	52.23	52.49	52.15	52.32
2835	NASDAQ	VNQI	Fri, Feb 4, 2022	52.43	52.68	52.17	52.49
2834	NASDAQ	VNQI	Thu, Feb 3, 2022	52.86	53.08	52.66	52.66
2833	NASDAQ	VNQI	Wed, Feb 2, 2022	53.03	53.26	52.88	53.08
2832	NASDAQ	VNQI	Tue, Feb 1, 2022	52.78	52.86	52.38	52.72
2831	NASDAQ	VNQI	Mon, Jan 31, 2022	52.12	52.89	51.97	52.86
2830	NASDAQ	VNQI	Fri, Jan 28, 2022	51.50	51.92	51.30	51.91
2829	NASDAQ	VNQI	Thu, Jan 27, 2022	52.35	52.37	51.56	51.63
2828	NASDAQ	VNQI	Wed, Jan 26, 2022	52.64	52.90	51.93	52.01
2827	NASDAQ	VNQI	Tue, Jan 25, 2022	52.02	52.48	51.74	52.16
2826	NASDAQ	VNQI	Mon, Jan 24, 2022	52.29	52.49	51.34	52.49
2825	NASDAQ	VNQI	Fri, Jan 21, 2022	52.93	53.05	52.56	52.60
2824	NASDAQ	VNQI	Thu, Jan 20, 2022	53.00	53.30	52.59	52.62
2823	NASDAQ	VNQI	Wed, Jan 19, 2022	53.29	53.29	52.95	53.07
2822	NASDAQ	VNQI	Tue, Jan 18, 2022	53.47	53.47	52.60	52.76
2821	NASDAQ	VNQI	Fri, Jan 14, 2022	53.52	53.56	53.22	53.48
2820	NASDAQ	VNQI	Thu, Jan 13, 2022	53.98	53.98	53.51	53.52
2819	NASDAQ	VNQI	Wed, Jan 12, 2022	53.67	54.03	53.67	53.95
2818	NASDAQ	VNQI	Tue, Jan 11, 2022	53.06	53.69	53.03	53.63
2817	NASDAQ	VNQI	Mon, Jan 10, 2022	53.15	53.28	52.86	53.27
2816	NASDAQ	VNQI	Fri, Jan 7, 2022	53.32	53.54	53.17	53.49
2815	NASDAQ	VNQI	Thu, Jan 6, 2022	53.31	53.53	53.16	53.39
2814	NASDAQ	VNQI	Wed, Jan 5, 2022	54.23	54.23	53.35	53.36
2813	NASDAQ	VNQI	Tue, Jan 4, 2022	54.21	54.24	54.05	54.16
2812	NASDAQ	VNQI	Mon, Jan 3, 2022	54.00	54.06	53.79	54.06
2811	NASDAQ	VNQI	Fri, Dec 31, 2021	53.78	54.11	53.78	53.95
2810	NASDAQ	VNQI	Thu, Dec 30, 2021	53.89	54.07	53.87	53.94
2809	NASDAQ	VNQI	Wed, Dec 29, 2021	53.60	53.90	53.58	53.86
2808	NASDAQ	VNQI	Tue, Dec 28, 2021	53.68	53.86	53.54	53.63
2807	NASDAQ	VNQI	Mon, Dec 27, 2021	53.18	53.62	53.14	53.62
2806	NASDAQ	VNQI	Thu, Dec 23, 2021	52.75	53.08	52.71	52.96
2805	NASDAQ	VNQI	Wed, Dec 22, 2021	52.49	52.75	52.48	52.75
2804	NASDAQ	VNQI	Tue, Dec 21, 2021	52.74	52.79	52.39	52.69
2803	NASDAQ	VNQI	Mon, Dec 20, 2021	55.29	55.29	54.91	55.16
2802	NASDAQ	VNQI	Fri, Dec 17, 2021	55.71	56.10	55.71	55.81
2801	NASDAQ	VNQI	Thu, Dec 16, 2021	55.94	56.09	55.64	55.72
2800	NASDAQ	VNQI	Wed, Dec 15, 2021	55.60	56.09	55.31	56.00
2799	NASDAQ	VNQI	Tue, Dec 14, 2021	55.67	55.80	55.38	55.60
2798	NASDAQ	VNQI	Mon, Dec 13, 2021	56.02	56.13	55.80	55.89
2797	NASDAQ	VNQI	Fri, Dec 10, 2021	56.50	56.68	56.38	56.66
2796	NASDAQ	VNQI	Thu, Dec 9, 2021	56.71	56.77	56.45	56.52
2795	NASDAQ	VNQI	Wed, Dec 8, 2021	56.45	56.74	56.42	56.71
2794	NASDAQ	VNQI	Tue, Dec 7, 2021	56.48	56.75	56.48	56.75
2793	NASDAQ	VNQI	Mon, Dec 6, 2021	55.60	56.08	55.58	55.97
2792	NASDAQ	VNQI	Fri, Dec 3, 2021	55.87	55.94	55.24	55.59
2791	NASDAQ	VNQI	Thu, Dec 2, 2021	55.04	55.70	55.04	55.55
2790	NASDAQ	VNQI	Wed, Dec 1, 2021	55.73	55.94	54.79	54.79
2789	NASDAQ	VNQI	Tue, Nov 30, 2021	55.77	55.82	55.01	55.19
2788	NASDAQ	VNQI	Mon, Nov 29, 2021	56.01	56.01	55.62	55.79
2787	NASDAQ	VNQI	Fri, Nov 26, 2021	56.33	56.53	55.68	56.01
2786	NASDAQ	VNQI	Wed, Nov 24, 2021	56.79	57.22	56.76	57.20
2785	NASDAQ	VNQI	Tue, Nov 23, 2021	56.95	57.17	56.85	57.05
2784	NASDAQ	VNQI	Mon, Nov 22, 2021	57.30	57.30	56.82	56.83
2783	NASDAQ	VNQI	Fri, Nov 19, 2021	57.49	57.59	57.39	57.41
2782	NASDAQ	VNQI	Thu, Nov 18, 2021	57.25	57.50	57.20	57.47
2781	NASDAQ	VNQI	Wed, Nov 17, 2021	57.49	57.49	57.15	57.25
2780	NASDAQ	VNQI	Tue, Nov 16, 2021	57.73	57.78	57.55	57.62
2779	NASDAQ	VNQI	Mon, Nov 15, 2021	57.83	57.83	57.60	57.62
2778	NASDAQ	VNQI	Fri, Nov 12, 2021	57.77	57.87	57.69	57.76
2777	NASDAQ	VNQI	Thu, Nov 11, 2021	57.76	57.76	57.51	57.71
2776	NASDAQ	VNQI	Wed, Nov 10, 2021	57.87	57.87	57.37	57.40
2775	NASDAQ	VNQI	Tue, Nov 9, 2021	57.86	57.96	57.64	57.76
2774	NASDAQ	VNQI	Mon, Nov 8, 2021	58.10	58.11	58.00	58.11
2773	NASDAQ	VNQI	Fri, Nov 5, 2021	57.95	57.96	57.73	57.87
2772	NASDAQ	VNQI	Thu, Nov 4, 2021	57.70	57.94	57.64	57.77
2771	NASDAQ	VNQI	Wed, Nov 3, 2021	57.20	57.75	57.13	57.75
2770	NASDAQ	VNQI	Tue, Nov 2, 2021	57.29	57.42	57.05	57.20
2769	NASDAQ	VNQI	Mon, Nov 1, 2021	57.33	57.49	57.17	57.47
2768	NASDAQ	VNQI	Fri, Oct 29, 2021	57.45	57.50	57.27	57.50
2767	NASDAQ	VNQI	Thu, Oct 28, 2021	57.83	58.10	57.80	58.10
2766	NASDAQ	VNQI	Wed, Oct 27, 2021	57.82	57.98	57.62	57.67
2765	NASDAQ	VNQI	Tue, Oct 26, 2021	57.88	57.89	57.53	57.61
2764	NASDAQ	VNQI	Mon, Oct 25, 2021	57.76	58.05	57.76	57.98
2763	NASDAQ	VNQI	Fri, Oct 22, 2021	58.01	58.26	57.91	58.08
2762	NASDAQ	VNQI	Thu, Oct 21, 2021	57.75	57.86	57.66	57.76
2761	NASDAQ	VNQI	Wed, Oct 20, 2021	57.45	57.69	57.36	57.61
2760	NASDAQ	VNQI	Tue, Oct 19, 2021	57.46	57.68	57.41	57.50
2759	NASDAQ	VNQI	Mon, Oct 18, 2021	57.06	57.40	57.06	57.37
2758	NASDAQ	VNQI	Fri, Oct 15, 2021	57.25	57.55	57.16	57.52
2757	NASDAQ	VNQI	Thu, Oct 14, 2021	57.00	57.13	56.91	57.11
2756	NASDAQ	VNQI	Wed, Oct 13, 2021	56.54	57.00	56.50	56.85
2755	NASDAQ	VNQI	Tue, Oct 12, 2021	55.94	56.22	55.86	56.04
2754	NASDAQ	VNQI	Mon, Oct 11, 2021	55.77	56.03	55.77	55.88
2753	NASDAQ	VNQI	Fri, Oct 8, 2021	56.17	56.20	55.65	55.66
2752	NASDAQ	VNQI	Thu, Oct 7, 2021	56.05	56.40	56.05	56.23
2751	NASDAQ	VNQI	Wed, Oct 6, 2021	55.42	55.80	55.20	55.77
2750	NASDAQ	VNQI	Tue, Oct 5, 2021	55.92	56.19	55.81	56.04
2749	NASDAQ	VNQI	Mon, Oct 4, 2021	56.33	56.47	55.94	56.22
2748	NASDAQ	VNQI	Fri, Oct 1, 2021	56.33	56.39	55.92	56.23
2747	NASDAQ	VNQI	Thu, Sep 30, 2021	56.38	56.49	56.00	56.31
2746	NASDAQ	VNQI	Wed, Sep 29, 2021	56.49	56.50	56.10	56.15
2745	NASDAQ	VNQI	Tue, Sep 28, 2021	56.52	56.56	56.17	56.40
2744	NASDAQ	VNQI	Mon, Sep 27, 2021	57.00	57.22	56.94	57.13
2743	NASDAQ	VNQI	Fri, Sep 24, 2021	57.01	57.04	56.79	56.96
2742	NASDAQ	VNQI	Thu, Sep 23, 2021	58.31	58.48	58.24	58.30
2741	NASDAQ	VNQI	Wed, Sep 22, 2021	57.73	58.19	57.65	57.67
2740	NASDAQ	VNQI	Tue, Sep 21, 2021	57.40	57.62	57.26	57.46
2739	NASDAQ	VNQI	Mon, Sep 20, 2021	56.76	56.96	56.30	56.62
2738	NASDAQ	VNQI	Fri, Sep 17, 2021	58.34	58.41	57.90	58.05
2737	NASDAQ	VNQI	Thu, Sep 16, 2021	58.35	58.62	58.26	58.58
2736	NASDAQ	VNQI	Wed, Sep 15, 2021	58.70	58.98	58.52	58.98
2735	NASDAQ	VNQI	Tue, Sep 14, 2021	59.14	59.28	58.87	58.96
2734	NASDAQ	VNQI	Mon, Sep 13, 2021	59.21	59.40	59.07	59.38
2733	NASDAQ	VNQI	Fri, Sep 10, 2021	59.46	59.50	58.90	58.90
2732	NASDAQ	VNQI	Thu, Sep 9, 2021	59.22	59.40	59.16	59.29
2731	NASDAQ	VNQI	Wed, Sep 8, 2021	59.20	59.28	58.87	58.95
2730	NASDAQ	VNQI	Tue, Sep 7, 2021	59.58	59.72	59.45	59.52
2729	NASDAQ	VNQI	Fri, Sep 3, 2021	59.90	60.18	59.86	60.07
2728	NASDAQ	VNQI	Thu, Sep 2, 2021	59.99	60.00	59.80	59.80
2727	NASDAQ	VNQI	Wed, Sep 1, 2021	59.61	59.96	59.61	59.80
2726	NASDAQ	VNQI	Tue, Aug 31, 2021	59.40	59.40	59.25	59.26
2725	NASDAQ	VNQI	Mon, Aug 30, 2021	59.47	59.50	59.35	59.48
2724	NASDAQ	VNQI	Fri, Aug 27, 2021	58.89	59.50	58.85	59.50
2723	NASDAQ	VNQI	Thu, Aug 26, 2021	58.76	58.76	58.44	58.51
2722	NASDAQ	VNQI	Wed, Aug 25, 2021	58.57	58.66	58.48	58.58
2721	NASDAQ	VNQI	Tue, Aug 24, 2021	58.60	58.82	58.57	58.78
2720	NASDAQ	VNQI	Mon, Aug 23, 2021	58.58	58.74	58.44	58.67
2719	NASDAQ	VNQI	Fri, Aug 20, 2021	58.36	58.81	58.36	58.81
2718	NASDAQ	VNQI	Thu, Aug 19, 2021	58.36	58.58	58.27	58.56
2717	NASDAQ	VNQI	Wed, Aug 18, 2021	58.99	59.25	58.89	58.89
2716	NASDAQ	VNQI	Tue, Aug 17, 2021	58.73	58.79	58.44	58.70
2715	NASDAQ	VNQI	Mon, Aug 16, 2021	59.30	59.48	59.16	59.43
2714	NASDAQ	VNQI	Fri, Aug 13, 2021	59.22	59.48	59.22	59.41
2713	NASDAQ	VNQI	Thu, Aug 12, 2021	59.12	59.14	58.89	59.10
2712	NASDAQ	VNQI	Wed, Aug 11, 2021	59.16	59.40	59.15	59.32
2711	NASDAQ	VNQI	Tue, Aug 10, 2021	58.59	58.61	58.51	58.54
2710	NASDAQ	VNQI	Mon, Aug 9, 2021	58.84	58.95	58.75	58.75
2709	NASDAQ	VNQI	Fri, Aug 6, 2021	58.98	59.03	58.75	58.81
2708	NASDAQ	VNQI	Thu, Aug 5, 2021	59.19	59.39	59.06	59.36
2707	NASDAQ	VNQI	Wed, Aug 4, 2021	59.01	59.16	58.82	58.95
2706	NASDAQ	VNQI	Tue, Aug 3, 2021	58.85	58.94	58.60	58.94
2705	NASDAQ	VNQI	Mon, Aug 2, 2021	58.89	59.10	58.66	58.74
2704	NASDAQ	VNQI	Fri, Jul 30, 2021	58.48	58.70	58.39	58.40
2703	NASDAQ	VNQI	Thu, Jul 29, 2021	58.76	58.80	58.65	58.70
2702	NASDAQ	VNQI	Wed, Jul 28, 2021	58.54	58.89	58.43	58.78
2701	NASDAQ	VNQI	Tue, Jul 27, 2021	58.08	58.33	58.08	58.24
2700	NASDAQ	VNQI	Mon, Jul 26, 2021	58.28	58.44	58.18	58.36
2699	NASDAQ	VNQI	Fri, Jul 23, 2021	58.73	58.83	58.60	58.74
2698	NASDAQ	VNQI	Thu, Jul 22, 2021	58.75	58.86	58.57	58.67
2697	NASDAQ	VNQI	Wed, Jul 21, 2021	58.30	58.71	58.28	58.56
2696	NASDAQ	VNQI	Tue, Jul 20, 2021	57.81	58.23	57.66	58.04
2695	NASDAQ	VNQI	Mon, Jul 19, 2021	58.20	58.20	57.61	57.84
2694	NASDAQ	VNQI	Fri, Jul 16, 2021	59.27	59.41	58.61	58.61
2693	NASDAQ	VNQI	Thu, Jul 15, 2021	59.12	59.27	58.96	59.16
2692	NASDAQ	VNQI	Wed, Jul 14, 2021	59.34	59.47	59.27	59.33
2691	NASDAQ	VNQI	Tue, Jul 13, 2021	59.54	59.73	59.35	59.44
2690	NASDAQ	VNQI	Mon, Jul 12, 2021	59.73	60.04	59.67	60.02
2689	NASDAQ	VNQI	Fri, Jul 9, 2021	59.17	59.71	59.17	59.67
2688	NASDAQ	VNQI	Thu, Jul 8, 2021	58.62	58.85	58.56	58.84
2687	NASDAQ	VNQI	Wed, Jul 7, 2021	59.11	59.28	58.91	59.26
2686	NASDAQ	VNQI	Tue, Jul 6, 2021	59.00	59.15	58.81	59.12
2685	NASDAQ	VNQI	Fri, Jul 2, 2021	58.61	58.92	58.53	58.92
2684	NASDAQ	VNQI	Thu, Jul 1, 2021	58.36	58.45	58.08	58.38
2683	NASDAQ	VNQI	Wed, Jun 30, 2021	58.20	58.40	58.04	58.36
2682	NASDAQ	VNQI	Tue, Jun 29, 2021	58.74	58.77	58.59	58.68
2681	NASDAQ	VNQI	Mon, Jun 28, 2021	59.07	59.09	58.73	58.77
2680	NASDAQ	VNQI	Fri, Jun 25, 2021	59.28	59.39	59.15	59.22
2679	NASDAQ	VNQI	Thu, Jun 24, 2021	59.21	59.30	59.12	59.23
2678	NASDAQ	VNQI	Wed, Jun 23, 2021	59.29	59.40	58.90	58.97
2677	NASDAQ	VNQI	Tue, Jun 22, 2021	59.21	59.48	59.10	59.43
2676	NASDAQ	VNQI	Mon, Jun 21, 2021	58.89	59.24	58.68	59.21
2675	NASDAQ	VNQI	Fri, Jun 18, 2021	58.69	58.79	58.43	58.55
2674	NASDAQ	VNQI	Thu, Jun 17, 2021	59.30	59.38	59.02	59.22
2673	NASDAQ	VNQI	Wed, Jun 16, 2021	60.13	60.25	59.64	59.79
2672	NASDAQ	VNQI	Tue, Jun 15, 2021	60.45	60.50	60.08	60.14
2671	NASDAQ	VNQI	Mon, Jun 14, 2021	60.56	60.70	60.44	60.66
2670	NASDAQ	VNQI	Fri, Jun 11, 2021	60.55	60.74	60.25	60.52
2669	NASDAQ	VNQI	Thu, Jun 10, 2021	60.77	60.88	60.62	60.85
2668	NASDAQ	VNQI	Wed, Jun 9, 2021	60.69	60.70	60.42	60.45
2667	NASDAQ	VNQI	Tue, Jun 8, 2021	60.32	60.48	60.26	60.45
2666	NASDAQ	VNQI	Mon, Jun 7, 2021	59.83	60.05	59.82	60.05
2665	NASDAQ	VNQI	Fri, Jun 4, 2021	59.56	59.69	59.43	59.64
2664	NASDAQ	VNQI	Thu, Jun 3, 2021	59.49	59.49	59.15	59.25
2663	NASDAQ	VNQI	Wed, Jun 2, 2021	59.54	59.78	59.42	59.78
2662	NASDAQ	VNQI	Tue, Jun 1, 2021	59.13	59.16	58.98	59.08
2661	NASDAQ	VNQI	Fri, May 28, 2021	58.72	59.00	58.68	58.88
2660	NASDAQ	VNQI	Thu, May 27, 2021	58.60	58.79	58.55	58.70
2659	NASDAQ	VNQI	Wed, May 26, 2021	58.30	58.59	58.24	58.46
2658	NASDAQ	VNQI	Tue, May 25, 2021	58.28	58.38	58.16	58.23
2657	NASDAQ	VNQI	Mon, May 24, 2021	57.87	58.23	57.74	58.17
2656	NASDAQ	VNQI	Fri, May 21, 2021	57.91	57.91	57.56	57.61
2655	NASDAQ	VNQI	Thu, May 20, 2021	57.80	58.14	57.75	58.13
2654	NASDAQ	VNQI	Wed, May 19, 2021	57.50	57.71	57.25	57.44
2653	NASDAQ	VNQI	Tue, May 18, 2021	57.72	57.88	57.43	57.73
2652	NASDAQ	VNQI	Mon, May 17, 2021	56.94	57.21	56.89	57.21
2651	NASDAQ	VNQI	Fri, May 14, 2021	56.85	57.15	56.72	57.03
2650	NASDAQ	VNQI	Thu, May 13, 2021	56.41	56.84	56.35	56.63
2649	NASDAQ	VNQI	Wed, May 12, 2021	57.17	57.22	56.43	56.59
2648	NASDAQ	VNQI	Tue, May 11, 2021	57.58	57.88	57.46	57.72
2647	NASDAQ	VNQI	Mon, May 10, 2021	58.51	58.60	58.23	58.29
2646	NASDAQ	VNQI	Fri, May 7, 2021	57.85	58.43	57.78	58.43
2645	NASDAQ	VNQI	Thu, May 6, 2021	57.16	57.70	57.16	57.70
2644	NASDAQ	VNQI	Wed, May 5, 2021	57.42	57.45	57.23	57.34
2643	NASDAQ	VNQI	Tue, May 4, 2021	57.31	57.49	57.00	57.20
2642	NASDAQ	VNQI	Mon, May 3, 2021	57.52	57.78	57.40	57.66
2641	NASDAQ	VNQI	Fri, Apr 30, 2021	57.45	57.57	57.08	57.14
2640	NASDAQ	VNQI	Thu, Apr 29, 2021	57.76	57.82	57.46	57.70
2639	NASDAQ	VNQI	Wed, Apr 28, 2021	57.61	57.80	57.42	57.68
2638	NASDAQ	VNQI	Tue, Apr 27, 2021	57.52	57.55	57.41	57.42
2637	NASDAQ	VNQI	Mon, Apr 26, 2021	57.63	57.87	57.63	57.71
2636	NASDAQ	VNQI	Fri, Apr 23, 2021	57.58	57.80	57.51	57.57
2635	NASDAQ	VNQI	Thu, Apr 22, 2021	57.62	57.65	57.28	57.35
2634	NASDAQ	VNQI	Wed, Apr 21, 2021	57.20	57.55	57.12	57.50
2633	NASDAQ	VNQI	Tue, Apr 20, 2021	57.48	57.64	57.33	57.49
2632	NASDAQ	VNQI	Mon, Apr 19, 2021	57.76	57.87	57.62	57.83
2631	NASDAQ	VNQI	Fri, Apr 16, 2021	57.82	57.97	57.75	57.97
2630	NASDAQ	VNQI	Thu, Apr 15, 2021	57.34	57.67	57.25	57.64
2629	NASDAQ	VNQI	Wed, Apr 14, 2021	57.18	57.27	57.08	57.18
2628	NASDAQ	VNQI	Tue, Apr 13, 2021	56.36	56.89	56.36	56.84
2627	NASDAQ	VNQI	Mon, Apr 12, 2021	56.50	56.60	56.30	56.36
2626	NASDAQ	VNQI	Fri, Apr 9, 2021	56.63	56.83	56.45	56.50
2625	NASDAQ	VNQI	Thu, Apr 8, 2021	56.80	56.93	56.65	56.87
2624	NASDAQ	VNQI	Wed, Apr 7, 2021	56.45	56.65	56.33	56.60
2623	NASDAQ	VNQI	Tue, Apr 6, 2021	56.16	56.35	56.13	56.24
2622	NASDAQ	VNQI	Mon, Apr 5, 2021	56.31	56.53	56.13	56.50
2621	NASDAQ	VNQI	Thu, Apr 1, 2021	55.92	56.15	55.71	56.02
2620	NASDAQ	VNQI	Wed, Mar 31, 2021	55.66	55.87	55.52	55.76
2619	NASDAQ	VNQI	Tue, Mar 30, 2021	55.90	56.16	55.90	56.09
2618	NASDAQ	VNQI	Mon, Mar 29, 2021	55.86	56.05	55.72	55.94
2617	NASDAQ	VNQI	Fri, Mar 26, 2021	55.61	56.08	55.52	55.96
2616	NASDAQ	VNQI	Thu, Mar 25, 2021	54.95	55.29	54.85	55.22
2615	NASDAQ	VNQI	Wed, Mar 24, 2021	55.31	55.56	55.24	55.28
2614	NASDAQ	VNQI	Tue, Mar 23, 2021	55.83	55.96	55.52	55.52
2613	NASDAQ	VNQI	Mon, Mar 22, 2021	55.90	56.07	55.78	55.82
2612	NASDAQ	VNQI	Fri, Mar 19, 2021	55.96	56.12	55.65	55.98
2611	NASDAQ	VNQI	Thu, Mar 18, 2021	55.85	56.00	55.63	55.69
2610	NASDAQ	VNQI	Wed, Mar 17, 2021	56.26	56.45	55.83	56.29
2609	NASDAQ	VNQI	Tue, Mar 16, 2021	56.25	56.29	56.09	56.19
2608	NASDAQ	VNQI	Mon, Mar 15, 2021	55.33	55.77	55.33	55.68
2607	NASDAQ	VNQI	Fri, Mar 12, 2021	54.94	55.37	54.89	55.32
2606	NASDAQ	VNQI	Thu, Mar 11, 2021	55.09	55.40	54.97	55.30
2605	NASDAQ	VNQI	Wed, Mar 10, 2021	55.11	55.11	54.78	55.03
2604	NASDAQ	VNQI	Tue, Mar 9, 2021	54.80	54.99	54.67	54.82
2603	NASDAQ	VNQI	Mon, Mar 8, 2021	54.44	54.70	54.30	54.30
2602	NASDAQ	VNQI	Fri, Mar 5, 2021	54.60	54.76	53.97	54.62
2601	NASDAQ	VNQI	Thu, Mar 4, 2021	55.26	55.62	54.62	54.89
2600	NASDAQ	VNQI	Wed, Mar 3, 2021	55.09	55.15	54.80	54.92
2599	NASDAQ	VNQI	Tue, Mar 2, 2021	55.32	55.43	54.97	55.26
2598	NASDAQ	VNQI	Mon, Mar 1, 2021	55.21	55.57	55.13	55.45
2597	NASDAQ	VNQI	Fri, Feb 26, 2021	55.05	55.10	54.64	54.65
2596	NASDAQ	VNQI	Thu, Feb 25, 2021	55.93	56.40	55.15	55.22
2595	NASDAQ	VNQI	Wed, Feb 24, 2021	55.51	55.80	55.08	55.73
2594	NASDAQ	VNQI	Tue, Feb 23, 2021	55.15	55.74	54.96	55.58
2593	NASDAQ	VNQI	Mon, Feb 22, 2021	54.39	55.00	54.39	54.71
2592	NASDAQ	VNQI	Fri, Feb 19, 2021	54.77	54.91	54.60	54.69
2591	NASDAQ	VNQI	Thu, Feb 18, 2021	54.23	54.56	54.07	54.53
2590	NASDAQ	VNQI	Wed, Feb 17, 2021	54.25	54.93	54.25	54.84
2589	NASDAQ	VNQI	Tue, Feb 16, 2021	55.06	55.29	54.95	55.07
2588	NASDAQ	VNQI	Fri, Feb 12, 2021	54.56	54.78	54.56	54.75
2587	NASDAQ	VNQI	Thu, Feb 11, 2021	54.46	54.61	54.40	54.57
2586	NASDAQ	VNQI	Wed, Feb 10, 2021	54.55	54.63	54.21	54.28
2585	NASDAQ	VNQI	Tue, Feb 9, 2021	54.30	54.40	54.15	54.33
2584	NASDAQ	VNQI	Mon, Feb 8, 2021	54.20	54.25	54.07	54.16
2583	NASDAQ	VNQI	Fri, Feb 5, 2021	53.85	54.10	53.85	54.10
2582	NASDAQ	VNQI	Thu, Feb 4, 2021	53.62	53.64	53.42	53.59
2581	NASDAQ	VNQI	Wed, Feb 3, 2021	53.73	53.85	53.55	53.74
2580	NASDAQ	VNQI	Tue, Feb 2, 2021	53.47	53.69	53.33	53.69
2579	NASDAQ	VNQI	Mon, Feb 1, 2021	53.38	53.43	53.11	53.28
2578	NASDAQ	VNQI	Fri, Jan 29, 2021	53.55	53.55	52.88	53.06
2577	NASDAQ	VNQI	Thu, Jan 28, 2021	53.30	53.85	53.27	53.64
2576	NASDAQ	VNQI	Wed, Jan 27, 2021	53.46	53.91	53.29	53.38
2575	NASDAQ	VNQI	Tue, Jan 26, 2021	53.93	54.09	53.82	54.06
2574	NASDAQ	VNQI	Mon, Jan 25, 2021	53.66	53.90	53.26	53.90
2573	NASDAQ	VNQI	Fri, Jan 22, 2021	53.66	53.95	53.66	53.91
2572	NASDAQ	VNQI	Thu, Jan 21, 2021	54.30	54.38	53.90	54.22
2571	NASDAQ	VNQI	Wed, Jan 20, 2021	54.41	54.77	54.39	54.73
2570	NASDAQ	VNQI	Tue, Jan 19, 2021	54.51	54.51	54.27	54.39
2569	NASDAQ	VNQI	Fri, Jan 15, 2021	53.72	53.85	53.42	53.65
2568	NASDAQ	VNQI	Thu, Jan 14, 2021	53.91	54.27	53.91	54.20
2567	NASDAQ	VNQI	Wed, Jan 13, 2021	53.64	53.96	53.59	53.86
2566	NASDAQ	VNQI	Tue, Jan 12, 2021	53.63	53.75	53.40	53.75
2565	NASDAQ	VNQI	Mon, Jan 11, 2021	53.72	53.80	53.56	53.59
2564	NASDAQ	VNQI	Fri, Jan 8, 2021	54.07	54.31	53.81	54.30
2563	NASDAQ	VNQI	Thu, Jan 7, 2021	54.00	54.07	53.81	53.91
2562	NASDAQ	VNQI	Wed, Jan 6, 2021	54.28	54.73	54.28	54.39
2561	NASDAQ	VNQI	Tue, Jan 5, 2021	54.20	54.58	54.03	54.44
2560	NASDAQ	VNQI	Mon, Jan 4, 2021	54.43	54.53	53.53	53.75
2559	NASDAQ	VNQI	Thu, Dec 31, 2020	54.55	54.55	54.15	54.31
2558	NASDAQ	VNQI	Wed, Dec 30, 2020	54.56	54.74	54.44	54.45
2557	NASDAQ	VNQI	Tue, Dec 29, 2020	54.28	54.45	54.14	54.20
2556	NASDAQ	VNQI	Mon, Dec 28, 2020	53.79	53.85	53.71	53.81
2555	NASDAQ	VNQI	Thu, Dec 24, 2020	53.54	53.71	53.54	53.62
2554	NASDAQ	VNQI	Wed, Dec 23, 2020	53.30	53.47	53.28	53.42
2553	NASDAQ	VNQI	Tue, Dec 22, 2020	52.85	52.90	52.66	52.80
2552	NASDAQ	VNQI	Mon, Dec 21, 2020	52.66	52.92	52.23	52.81
2551	NASDAQ	VNQI	Fri, Dec 18, 2020	54.40	54.57	54.11	54.23
2550	NASDAQ	VNQI	Thu, Dec 17, 2020	54.86	54.98	54.81	54.89
2549	NASDAQ	VNQI	Wed, Dec 16, 2020	54.52	54.77	54.47	54.68
2548	NASDAQ	VNQI	Tue, Dec 15, 2020	54.07	54.42	53.96	54.35
2547	NASDAQ	VNQI	Mon, Dec 14, 2020	54.21	54.30	53.93	54.01
2546	NASDAQ	VNQI	Fri, Dec 11, 2020	53.61	53.80	53.52	53.72
2545	NASDAQ	VNQI	Thu, Dec 10, 2020	53.69	54.09	53.53	53.95
2544	NASDAQ	VNQI	Wed, Dec 9, 2020	53.74	53.80	53.21	53.70
2543	NASDAQ	VNQI	Tue, Dec 8, 2020	53.58	53.70	53.48	53.70
2542	NASDAQ	VNQI	Mon, Dec 7, 2020	53.78	53.85	53.60	53.66
2541	NASDAQ	VNQI	Fri, Dec 4, 2020	53.83	54.13	53.83	54.04
2540	NASDAQ	VNQI	Thu, Dec 3, 2020	53.78	54.09	53.73	53.83
2539	NASDAQ	VNQI	Wed, Dec 2, 2020	53.60	53.70	53.41	53.58
2538	NASDAQ	VNQI	Tue, Dec 1, 2020	53.58	53.93	53.41	53.86
2537	NASDAQ	VNQI	Mon, Nov 30, 2020	53.65	53.74	52.88	52.91
2536	NASDAQ	VNQI	Fri, Nov 27, 2020	53.80	53.94	53.74	53.86
2535	NASDAQ	VNQI	Wed, Nov 25, 2020	53.42	53.74	53.30	53.64
2534	NASDAQ	VNQI	Tue, Nov 24, 2020	53.19	53.53	53.11	53.42
2533	NASDAQ	VNQI	Mon, Nov 23, 2020	53.21	53.25	52.81	52.95
2532	NASDAQ	VNQI	Fri, Nov 20, 2020	53.05	53.22	53.00	53.08
2531	NASDAQ	VNQI	Thu, Nov 19, 2020	52.91	53.19	52.82	53.19
2530	NASDAQ	VNQI	Wed, Nov 18, 2020	53.27	53.49	52.95	52.95
2529	NASDAQ	VNQI	Tue, Nov 17, 2020	52.98	53.30	52.90	53.17
2528	NASDAQ	VNQI	Mon, Nov 16, 2020	52.94	53.10	52.75	52.99
2527	NASDAQ	VNQI	Fri, Nov 13, 2020	52.04	52.55	52.01	52.51
2526	NASDAQ	VNQI	Thu, Nov 12, 2020	52.50	52.50	52.02	52.07
2525	NASDAQ	VNQI	Wed, Nov 11, 2020	53.03	53.20	53.00	53.20
2524	NASDAQ	VNQI	Tue, Nov 10, 2020	52.17	52.53	52.11	52.34
2523	NASDAQ	VNQI	Mon, Nov 9, 2020	52.75	52.75	51.36	51.45
2522	NASDAQ	VNQI	Fri, Nov 6, 2020	50.35	50.49	50.17	50.27
2521	NASDAQ	VNQI	Thu, Nov 5, 2020	50.25	50.51	50.09	50.39
2520	NASDAQ	VNQI	Wed, Nov 4, 2020	48.49	49.40	48.49	49.12
2519	NASDAQ	VNQI	Tue, Nov 3, 2020	48.10	48.43	48.01	48.26
2518	NASDAQ	VNQI	Mon, Nov 2, 2020	47.31	47.42	47.10	47.32
2517	NASDAQ	VNQI	Fri, Oct 30, 2020	46.98	47.04	46.73	46.98
2516	NASDAQ	VNQI	Thu, Oct 29, 2020	46.87	47.19	46.66	47.07
2515	NASDAQ	VNQI	Wed, Oct 28, 2020	46.91	47.02	46.56	46.58
2514	NASDAQ	VNQI	Tue, Oct 27, 2020	48.14	48.31	47.99	48.03
2513	NASDAQ	VNQI	Mon, Oct 26, 2020	48.59	48.79	48.22	48.41
2512	NASDAQ	VNQI	Fri, Oct 23, 2020	49.09	49.17	48.93	49.14
2511	NASDAQ	VNQI	Thu, Oct 22, 2020	48.97	49.03	48.72	48.93
2510	NASDAQ	VNQI	Wed, Oct 21, 2020	48.84	49.07	48.84	48.89
2509	NASDAQ	VNQI	Tue, Oct 20, 2020	48.85	49.09	48.81	48.89
2508	NASDAQ	VNQI	Mon, Oct 19, 2020	49.05	49.09	48.61	48.75
2507	NASDAQ	VNQI	Fri, Oct 16, 2020	48.84	48.98	48.67	48.71
2506	NASDAQ	VNQI	Thu, Oct 15, 2020	48.88	49.20	48.80	49.16
2505	NASDAQ	VNQI	Wed, Oct 14, 2020	49.59	49.61	49.25	49.30
2504	NASDAQ	VNQI	Tue, Oct 13, 2020	49.80	49.80	49.53	49.59
2503	NASDAQ	VNQI	Mon, Oct 12, 2020	49.79	50.10	49.78	50.01
2502	NASDAQ	VNQI	Fri, Oct 9, 2020	49.68	49.86	49.61	49.82
2501	NASDAQ	VNQI	Thu, Oct 8, 2020	49.64	49.79	49.54	49.73
2500	NASDAQ	VNQI	Wed, Oct 7, 2020	49.56	49.65	49.42	49.51
2499	NASDAQ	VNQI	Tue, Oct 6, 2020	49.63	49.85	49.29	49.30
2498	NASDAQ	VNQI	Mon, Oct 5, 2020	49.33	49.63	49.30	49.61
2497	NASDAQ	VNQI	Fri, Oct 2, 2020	48.72	49.22	48.63	49.10
2496	NASDAQ	VNQI	Thu, Oct 1, 2020	48.93	49.20	48.86	49.12
2495	NASDAQ	VNQI	Wed, Sep 30, 2020	48.42	48.83	48.37	48.61
2494	NASDAQ	VNQI	Tue, Sep 29, 2020	48.27	48.45	48.03	48.24
2493	NASDAQ	VNQI	Mon, Sep 28, 2020	48.54	48.65	48.44	48.57
2492	NASDAQ	VNQI	Fri, Sep 25, 2020	47.41	47.84	47.22	47.80
2491	NASDAQ	VNQI	Thu, Sep 24, 2020	47.69	48.12	47.55	47.91
2490	NASDAQ	VNQI	Wed, Sep 23, 2020	48.30	48.30	47.60	47.61
2489	NASDAQ	VNQI	Tue, Sep 22, 2020	48.61	48.62	48.15	48.40
2488	NASDAQ	VNQI	Mon, Sep 21, 2020	48.84	48.84	48.27	48.61
2487	NASDAQ	VNQI	Fri, Sep 18, 2020	49.82	50.12	49.51	49.59
2486	NASDAQ	VNQI	Thu, Sep 17, 2020	49.93	50.30	49.90	50.25
2485	NASDAQ	VNQI	Wed, Sep 16, 2020	50.15	50.45	50.07	50.16
2484	NASDAQ	VNQI	Tue, Sep 15, 2020	49.80	50.00	49.80	49.89
2483	NASDAQ	VNQI	Mon, Sep 14, 2020	49.23	49.38	49.17	49.31
2482	NASDAQ	VNQI	Fri, Sep 11, 2020	49.15	49.34	48.72	48.89
2481	NASDAQ	VNQI	Thu, Sep 10, 2020	49.52	49.58	48.79	48.84
2480	NASDAQ	VNQI	Wed, Sep 9, 2020	49.35	49.55	49.25	49.45
2479	NASDAQ	VNQI	Tue, Sep 8, 2020	48.86	49.18	48.71	48.89
2478	NASDAQ	VNQI	Fri, Sep 4, 2020	49.31	49.44	48.56	49.25
2477	NASDAQ	VNQI	Thu, Sep 3, 2020	49.99	50.09	49.26	49.38
2476	NASDAQ	VNQI	Wed, Sep 2, 2020	49.73	50.10	49.61	50.10
2475	NASDAQ	VNQI	Tue, Sep 1, 2020	49.60	49.61	49.34	49.50
2474	NASDAQ	VNQI	Mon, Aug 31, 2020	49.80	49.86	49.58	49.70
2473	NASDAQ	VNQI	Fri, Aug 28, 2020	49.84	50.11	49.80	50.11
2472	NASDAQ	VNQI	Thu, Aug 27, 2020	49.56	49.65	49.05	49.26
2471	NASDAQ	VNQI	Wed, Aug 26, 2020	49.75	49.88	49.69	49.75
2470	NASDAQ	VNQI	Tue, Aug 25, 2020	49.67	49.69	49.40	49.61
2469	NASDAQ	VNQI	Mon, Aug 24, 2020	49.70	49.70	49.51	49.65
2468	NASDAQ	VNQI	Fri, Aug 21, 2020	49.28	49.46	49.17	49.42
2467	NASDAQ	VNQI	Thu, Aug 20, 2020	48.67	49.30	48.67	49.25
2466	NASDAQ	VNQI	Wed, Aug 19, 2020	49.25	49.28	48.68	48.68
2465	NASDAQ	VNQI	Tue, Aug 18, 2020	49.38	49.43	49.10	49.25
2464	NASDAQ	VNQI	Mon, Aug 17, 2020	49.14	49.34	49.13	49.32
2463	NASDAQ	VNQI	Fri, Aug 14, 2020	48.84	49.00	48.82	48.88
2462	NASDAQ	VNQI	Thu, Aug 13, 2020	49.20	49.29	48.89	48.96
2461	NASDAQ	VNQI	Wed, Aug 12, 2020	49.11	49.31	49.04	49.20
2460	NASDAQ	VNQI	Tue, Aug 11, 2020	48.99	49.15	48.45	48.52
2459	NASDAQ	VNQI	Mon, Aug 10, 2020	48.21	48.38	48.12	48.38
2458	NASDAQ	VNQI	Fri, Aug 7, 2020	48.03	48.22	47.90	48.22
2457	NASDAQ	VNQI	Thu, Aug 6, 2020	48.15	48.37	48.11	48.33
2456	NASDAQ	VNQI	Wed, Aug 5, 2020	48.51	48.67	48.36	48.36
2455	NASDAQ	VNQI	Tue, Aug 4, 2020	47.67	48.14	47.62	48.14
2454	NASDAQ	VNQI	Mon, Aug 3, 2020	47.41	47.57	47.21	47.57
2453	NASDAQ	VNQI	Fri, Jul 31, 2020	47.86	47.86	47.10	47.40
2452	NASDAQ	VNQI	Thu, Jul 30, 2020	47.47	47.76	47.12	47.72
2451	NASDAQ	VNQI	Wed, Jul 29, 2020	48.00	48.23	47.96	48.20
2450	NASDAQ	VNQI	Tue, Jul 28, 2020	47.26	47.57	47.20	47.35
2449	NASDAQ	VNQI	Mon, Jul 27, 2020	47.39	47.50	47.30	47.47
2448	NASDAQ	VNQI	Fri, Jul 24, 2020	47.23	47.47	47.19	47.28
2447	NASDAQ	VNQI	Thu, Jul 23, 2020	47.75	47.86	47.35	47.54
2446	NASDAQ	VNQI	Wed, Jul 22, 2020	47.82	47.99	47.75	47.98
2445	NASDAQ	VNQI	Tue, Jul 21, 2020	47.92	48.05	47.76	47.78
2444	NASDAQ	VNQI	Mon, Jul 20, 2020	47.66	47.79	47.56	47.77
2443	NASDAQ	VNQI	Fri, Jul 17, 2020	47.41	47.58	47.27	47.54
2442	NASDAQ	VNQI	Thu, Jul 16, 2020	47.70	47.70	47.41	47.53
2441	NASDAQ	VNQI	Wed, Jul 15, 2020	48.07	48.20	47.85	47.92
2440	NASDAQ	VNQI	Tue, Jul 14, 2020	47.49	47.96	47.45	47.96
2439	NASDAQ	VNQI	Mon, Jul 13, 2020	47.96	48.18	47.40	47.50
2438	NASDAQ	VNQI	Fri, Jul 10, 2020	47.71	47.88	47.58	47.85
2437	NASDAQ	VNQI	Thu, Jul 9, 2020	48.15	48.50	47.50	47.79
2436	NASDAQ	VNQI	Wed, Jul 8, 2020	48.32	48.57	48.07	48.56
2435	NASDAQ	VNQI	Tue, Jul 7, 2020	48.42	48.75	48.31	48.31
2434	NASDAQ	VNQI	Mon, Jul 6, 2020	49.26	49.48	49.18	49.37
2433	NASDAQ	VNQI	Thu, Jul 2, 2020	48.33	48.65	48.20	48.31
2432	NASDAQ	VNQI	Wed, Jul 1, 2020	46.96	47.40	46.87	47.24
2431	NASDAQ	VNQI	Tue, Jun 30, 2020	46.57	46.83	46.50	46.66
2430	NASDAQ	VNQI	Mon, Jun 29, 2020	46.65	46.88	46.45	46.85
2429	NASDAQ	VNQI	Fri, Jun 26, 2020	47.19	47.19	46.68	46.73
2428	NASDAQ	VNQI	Thu, Jun 25, 2020	46.73	47.20	46.58	47.20
2427	NASDAQ	VNQI	Wed, Jun 24, 2020	47.62	47.62	46.79	47.01
2426	NASDAQ	VNQI	Tue, Jun 23, 2020	48.12	48.28	47.90	47.90
2425	NASDAQ	VNQI	Mon, Jun 22, 2020	47.82	48.14	47.66	48.02
2424	NASDAQ	VNQI	Fri, Jun 19, 2020	48.61	48.61	47.77	47.91
2423	NASDAQ	VNQI	Thu, Jun 18, 2020	48.25	48.51	48.17	48.26
2422	NASDAQ	VNQI	Wed, Jun 17, 2020	48.48	48.60	48.30	48.38
2421	NASDAQ	VNQI	Tue, Jun 16, 2020	48.53	48.70	47.69	48.21
2420	NASDAQ	VNQI	Mon, Jun 15, 2020	47.00	47.76	46.68	47.69
2419	NASDAQ	VNQI	Fri, Jun 12, 2020	48.05	48.21	47.25	47.85
2418	NASDAQ	VNQI	Thu, Jun 11, 2020	48.00	48.15	46.76	46.76
2417	NASDAQ	VNQI	Wed, Jun 10, 2020	49.65	49.74	49.22	49.40
2416	NASDAQ	VNQI	Tue, Jun 9, 2020	49.80	49.98	49.56	49.88
2415	NASDAQ	VNQI	Mon, Jun 8, 2020	49.94	50.46	49.83	50.46
2414	NASDAQ	VNQI	Fri, Jun 5, 2020	49.63	49.86	49.39	49.74
2413	NASDAQ	VNQI	Thu, Jun 4, 2020	48.29	48.69	48.22	48.35
2412	NASDAQ	VNQI	Wed, Jun 3, 2020	48.29	48.81	48.19	48.80
2411	NASDAQ	VNQI	Tue, Jun 2, 2020	47.45	47.87	47.45	47.79
2410	NASDAQ	VNQI	Mon, Jun 1, 2020	46.18	46.71	46.11	46.71
2409	NASDAQ	VNQI	Fri, May 29, 2020	45.52	45.83	45.26	45.73
2408	NASDAQ	VNQI	Thu, May 28, 2020	45.43	45.64	45.20	45.29
2407	NASDAQ	VNQI	Wed, May 27, 2020	45.39	45.42	44.82	45.10
2406	NASDAQ	VNQI	Tue, May 26, 2020	45.14	45.42	45.06	45.26
2405	NASDAQ	VNQI	Fri, May 22, 2020	43.48	43.56	43.29	43.46
2404	NASDAQ	VNQI	Thu, May 21, 2020	44.11	44.41	43.82	44.06
2403	NASDAQ	VNQI	Wed, May 20, 2020	44.50	44.74	44.41	44.55
2402	NASDAQ	VNQI	Tue, May 19, 2020	44.33	44.54	44.09	44.10
2401	NASDAQ	VNQI	Mon, May 18, 2020	43.78	44.40	43.75	44.40
2400	NASDAQ	VNQI	Fri, May 15, 2020	42.67	42.93	42.57	42.84
2399	NASDAQ	VNQI	Thu, May 14, 2020	42.61	43.32	42.41	43.20
2398	NASDAQ	VNQI	Wed, May 13, 2020	43.98	44.00	43.33	43.51
2397	NASDAQ	VNQI	Tue, May 12, 2020	44.67	44.80	43.95	43.95
2396	NASDAQ	VNQI	Mon, May 11, 2020	45.03	45.19	44.91	45.05
2395	NASDAQ	VNQI	Fri, May 8, 2020	44.79	45.13	44.74	44.97
2394	NASDAQ	VNQI	Thu, May 7, 2020	44.02	44.34	43.96	44.10
2393	NASDAQ	VNQI	Wed, May 6, 2020	44.01	44.09	43.42	43.42
2392	NASDAQ	VNQI	Tue, May 5, 2020	43.91	44.17	43.74	43.76
2391	NASDAQ	VNQI	Mon, May 4, 2020	43.20	43.58	43.14	43.41
2390	NASDAQ	VNQI	Fri, May 1, 2020	44.01	44.21	43.36	43.47
2389	NASDAQ	VNQI	Thu, Apr 30, 2020	45.04	45.33	44.60	44.65
2388	NASDAQ	VNQI	Wed, Apr 29, 2020	44.97	45.19	44.82	45.10
2387	NASDAQ	VNQI	Tue, Apr 28, 2020	44.66	44.89	44.04	44.07
2386	NASDAQ	VNQI	Mon, Apr 27, 2020	43.78	44.00	43.78	43.94
2385	NASDAQ	VNQI	Fri, Apr 24, 2020	43.12	43.17	42.81	43.15
2384	NASDAQ	VNQI	Thu, Apr 23, 2020	43.38	43.84	43.12	43.18
2383	NASDAQ	VNQI	Wed, Apr 22, 2020	43.00	43.14	42.86	42.90
2382	NASDAQ	VNQI	Tue, Apr 21, 2020	42.66	42.99	42.44	42.49
2381	NASDAQ	VNQI	Mon, Apr 20, 2020	43.81	44.14	43.51	43.58
2380	NASDAQ	VNQI	Fri, Apr 17, 2020	44.39	44.41	44.01	44.22
2379	NASDAQ	VNQI	Thu, Apr 16, 2020	43.51	43.58	43.08	43.25
2378	NASDAQ	VNQI	Wed, Apr 15, 2020	43.57	43.86	43.47	43.48
2377	NASDAQ	VNQI	Tue, Apr 14, 2020	44.88	45.20	44.61	44.89
2376	NASDAQ	VNQI	Mon, Apr 13, 2020	44.49	44.83	44.08	44.61
2375	NASDAQ	VNQI	Thu, Apr 9, 2020	44.32	45.10	44.32	44.87
2374	NASDAQ	VNQI	Wed, Apr 8, 2020	43.58	44.08	43.26	43.88
2373	NASDAQ	VNQI	Tue, Apr 7, 2020	44.05	44.06	43.05	43.05
2372	NASDAQ	VNQI	Mon, Apr 6, 2020	41.36	42.05	41.36	41.76
2371	NASDAQ	VNQI	Fri, Apr 3, 2020	40.75	41.20	40.17	40.33
2370	NASDAQ	VNQI	Thu, Apr 2, 2020	41.00	41.66	40.57	41.22
2369	NASDAQ	VNQI	Wed, Apr 1, 2020	42.11	42.11	41.15	41.42
2368	NASDAQ	VNQI	Tue, Mar 31, 2020	42.41	43.29	42.33	42.91
2367	NASDAQ	VNQI	Mon, Mar 30, 2020	41.76	42.74	41.58	42.74
2366	NASDAQ	VNQI	Fri, Mar 27, 2020	41.54	42.49	41.15	42.36
2365	NASDAQ	VNQI	Thu, Mar 26, 2020	41.90	43.41	41.48	43.00
2364	NASDAQ	VNQI	Wed, Mar 25, 2020	40.58	42.72	40.58	42.20
2363	NASDAQ	VNQI	Tue, Mar 24, 2020	39.28	40.11	38.67	39.86
2362	NASDAQ	VNQI	Mon, Mar 23, 2020	37.02	37.43	36.24	36.77
2361	NASDAQ	VNQI	Fri, Mar 20, 2020	37.32	38.49	37.03	37.23
2360	NASDAQ	VNQI	Thu, Mar 19, 2020	37.09	37.15	35.51	36.78
2359	NASDAQ	VNQI	Wed, Mar 18, 2020	38.33	39.11	37.00	37.78
2358	NASDAQ	VNQI	Tue, Mar 17, 2020	40.92	41.43	40.16	41.09
2357	NASDAQ	VNQI	Mon, Mar 16, 2020	41.72	42.66	40.87	41.05
2356	NASDAQ	VNQI	Fri, Mar 13, 2020	46.89	47.00	44.65	46.01
2355	NASDAQ	VNQI	Thu, Mar 12, 2020	48.00	48.04	45.25	45.49
2354	NASDAQ	VNQI	Wed, Mar 11, 2020	51.85	52.07	50.77	50.98
2353	NASDAQ	VNQI	Tue, Mar 10, 2020	52.94	53.00	51.73	52.60
2352	NASDAQ	VNQI	Mon, Mar 9, 2020	52.32	53.66	51.71	51.81
2351	NASDAQ	VNQI	Fri, Mar 6, 2020	54.95	55.20	54.62	55.10
2350	NASDAQ	VNQI	Thu, Mar 5, 2020	56.03	56.33	55.83	56.07
2349	NASDAQ	VNQI	Wed, Mar 4, 2020	55.91	56.40	55.85	56.40
2348	NASDAQ	VNQI	Tue, Mar 3, 2020	55.25	55.89	54.88	55.01
2347	NASDAQ	VNQI	Mon, Mar 2, 2020	54.18	54.73	53.94	54.67
2346	NASDAQ	VNQI	Fri, Feb 28, 2020	53.57	54.14	53.04	54.14
2345	NASDAQ	VNQI	Thu, Feb 27, 2020	55.74	55.77	54.96	54.96
2344	NASDAQ	VNQI	Wed, Feb 26, 2020	56.44	56.79	56.15	56.15
2343	NASDAQ	VNQI	Tue, Feb 25, 2020	57.16	57.27	56.41	56.45
2342	NASDAQ	VNQI	Mon, Feb 24, 2020	57.01	57.33	57.00	57.10
2341	NASDAQ	VNQI	Fri, Feb 21, 2020	58.30	58.46	58.20	58.39
2340	NASDAQ	VNQI	Thu, Feb 20, 2020	58.57	58.63	58.21	58.48
2339	NASDAQ	VNQI	Wed, Feb 19, 2020	59.01	59.05	58.87	58.88
2338	NASDAQ	VNQI	Tue, Feb 18, 2020	58.88	58.94	58.77	58.91
2337	NASDAQ	VNQI	Fri, Feb 14, 2020	59.14	59.23	59.11	59.23
2336	NASDAQ	VNQI	Thu, Feb 13, 2020	58.75	58.95	58.75	58.85
2335	NASDAQ	VNQI	Wed, Feb 12, 2020	58.82	58.85	58.68	58.83
2334	NASDAQ	VNQI	Tue, Feb 11, 2020	58.60	58.76	58.60	58.61
2333	NASDAQ	VNQI	Mon, Feb 10, 2020	58.06	58.25	58.05	58.20
2332	NASDAQ	VNQI	Fri, Feb 7, 2020	58.24	58.30	57.88	58.04
2331	NASDAQ	VNQI	Thu, Feb 6, 2020	58.40	58.40	58.21	58.24
2330	NASDAQ	VNQI	Wed, Feb 5, 2020	58.39	58.39	58.20	58.31
2329	NASDAQ	VNQI	Tue, Feb 4, 2020	58.18	58.20	58.05	58.08
2328	NASDAQ	VNQI	Mon, Feb 3, 2020	57.44	57.62	57.39	57.42
2327	NASDAQ	VNQI	Fri, Jan 31, 2020	57.79	57.79	57.36	57.51
2326	NASDAQ	VNQI	Thu, Jan 30, 2020	57.80	58.09	57.61	58.09
2325	NASDAQ	VNQI	Wed, Jan 29, 2020	58.15	58.25	58.02	58.12
2324	NASDAQ	VNQI	Tue, Jan 28, 2020	57.82	58.00	57.75	57.94
2323	NASDAQ	VNQI	Mon, Jan 27, 2020	58.06	58.06	57.68	57.90
2322	NASDAQ	VNQI	Fri, Jan 24, 2020	59.07	59.07	58.67	58.72
2321	NASDAQ	VNQI	Thu, Jan 23, 2020	58.80	58.89	58.51	58.87
2320	NASDAQ	VNQI	Wed, Jan 22, 2020	59.04	59.15	58.90	58.90
2319	NASDAQ	VNQI	Tue, Jan 21, 2020	58.91	58.91	58.74	58.84
2318	NASDAQ	VNQI	Fri, Jan 17, 2020	59.57	59.70	59.51	59.64
2317	NASDAQ	VNQI	Thu, Jan 16, 2020	59.35	59.50	59.27	59.49
2316	NASDAQ	VNQI	Wed, Jan 15, 2020	58.88	58.97	58.86	58.89
2315	NASDAQ	VNQI	Tue, Jan 14, 2020	58.98	58.98	58.83	58.97
2314	NASDAQ	VNQI	Mon, Jan 13, 2020	58.67	59.00	58.61	58.98
2313	NASDAQ	VNQI	Fri, Jan 10, 2020	58.61	58.72	58.48	58.51
2312	NASDAQ	VNQI	Thu, Jan 9, 2020	58.50	58.58	58.44	58.49
2311	NASDAQ	VNQI	Wed, Jan 8, 2020	58.40	58.51	58.32	58.48
2310	NASDAQ	VNQI	Tue, Jan 7, 2020	58.89	58.95	58.80	58.85
2309	NASDAQ	VNQI	Mon, Jan 6, 2020	58.84	58.93	58.71	58.88
2308	NASDAQ	VNQI	Fri, Jan 3, 2020	58.99	59.28	58.96	59.18
2307	NASDAQ	VNQI	Thu, Jan 2, 2020	59.30	59.46	59.28	59.45
2306	NASDAQ	VNQI	Tue, Dec 31, 2019	58.95	59.09	58.85	59.09
2305	NASDAQ	VNQI	Mon, Dec 30, 2019	59.00	59.02	58.71	58.71
2304	NASDAQ	VNQI	Fri, Dec 27, 2019	58.78	58.96	58.77	58.96
2303	NASDAQ	VNQI	Thu, Dec 26, 2019	58.28	58.54	58.25	58.54
2302	NASDAQ	VNQI	Tue, Dec 24, 2019	58.12	58.23	58.08	58.22
2301	NASDAQ	VNQI	Mon, Dec 23, 2019	58.11	58.14	57.98	58.05
2300	NASDAQ	VNQI	Fri, Dec 20, 2019	57.98	58.08	57.86	58.04
2299	NASDAQ	VNQI	Thu, Dec 19, 2019	57.69	57.83	57.63	57.81
2298	NASDAQ	VNQI	Wed, Dec 18, 2019	57.66	57.66	57.47	57.62
2297	NASDAQ	VNQI	Tue, Dec 17, 2019	61.19	61.28	61.11	61.27
2296	NASDAQ	VNQI	Mon, Dec 16, 2019	61.43	61.45	61.38	61.40
2295	NASDAQ	VNQI	Fri, Dec 13, 2019	60.98	61.24	60.81	60.90
2294	NASDAQ	VNQI	Thu, Dec 12, 2019	60.82	61.10	60.72	61.00
2293	NASDAQ	VNQI	Wed, Dec 11, 2019	60.78	61.06	60.77	61.00
2292	NASDAQ	VNQI	Tue, Dec 10, 2019	60.94	60.95	60.85	60.94
2291	NASDAQ	VNQI	Mon, Dec 9, 2019	60.90	60.99	60.88	60.93
2290	NASDAQ	VNQI	Fri, Dec 6, 2019	60.80	60.95	60.80	60.88
2289	NASDAQ	VNQI	Thu, Dec 5, 2019	60.46	60.50	60.35	60.40
2288	NASDAQ	VNQI	Wed, Dec 4, 2019	60.37	60.48	60.30	60.43
2287	NASDAQ	VNQI	Tue, Dec 3, 2019	60.09	60.40	59.97	60.40
2286	NASDAQ	VNQI	Mon, Dec 2, 2019	60.58	60.61	60.27	60.33
2285	NASDAQ	VNQI	Fri, Nov 29, 2019	60.50	60.54	60.43	60.46
2284	NASDAQ	VNQI	Wed, Nov 27, 2019	60.67	60.86	60.64	60.79
2283	NASDAQ	VNQI	Tue, Nov 26, 2019	60.53	60.74	60.53	60.74
2282	NASDAQ	VNQI	Mon, Nov 25, 2019	60.40	60.60	60.29	60.52
2281	NASDAQ	VNQI	Fri, Nov 22, 2019	60.15	60.15	59.96	60.06
2280	NASDAQ	VNQI	Thu, Nov 21, 2019	60.26	60.42	60.10	60.10
2279	NASDAQ	VNQI	Wed, Nov 20, 2019	60.50	60.59	60.26	60.42
2278	NASDAQ	VNQI	Tue, Nov 19, 2019	60.63	60.68	60.51	60.56
2277	NASDAQ	VNQI	Mon, Nov 18, 2019	60.03	60.28	59.93	60.12
2276	NASDAQ	VNQI	Fri, Nov 15, 2019	59.70	59.92	59.70	59.92
2275	NASDAQ	VNQI	Thu, Nov 14, 2019	59.39	59.59	59.33	59.59
2274	NASDAQ	VNQI	Wed, Nov 13, 2019	59.24	59.38	59.20	59.32
2273	NASDAQ	VNQI	Tue, Nov 12, 2019	59.90	59.91	59.65	59.67
2272	NASDAQ	VNQI	Mon, Nov 11, 2019	60.07	60.23	59.83	60.23
2271	NASDAQ	VNQI	Fri, Nov 8, 2019	60.56	60.70	60.52	60.70
2270	NASDAQ	VNQI	Thu, Nov 7, 2019	61.27	61.34	61.01	61.10
2269	NASDAQ	VNQI	Wed, Nov 6, 2019	61.11	61.25	61.01	61.25
2268	NASDAQ	VNQI	Tue, Nov 5, 2019	61.42	61.43	61.08	61.15
2267	NASDAQ	VNQI	Mon, Nov 4, 2019	61.66	61.73	61.43	61.50
2266	NASDAQ	VNQI	Fri, Nov 1, 2019	61.25	61.45	61.22	61.33
2265	NASDAQ	VNQI	Thu, Oct 31, 2019	60.85	60.90	60.64	60.90
2264	NASDAQ	VNQI	Wed, Oct 30, 2019	60.43	60.75	60.25	60.75
2263	NASDAQ	VNQI	Tue, Oct 29, 2019	60.43	60.60	60.41	60.60
2262	NASDAQ	VNQI	Mon, Oct 28, 2019	60.47	60.66	60.47	60.55
2261	NASDAQ	VNQI	Fri, Oct 25, 2019	60.42	60.61	60.35	60.50
2260	NASDAQ	VNQI	Thu, Oct 24, 2019	60.78	60.78	60.51	60.66
2259	NASDAQ	VNQI	Wed, Oct 23, 2019	60.69	60.92	60.63	60.90
2258	NASDAQ	VNQI	Tue, Oct 22, 2019	60.95	60.99	60.73	60.82
2257	NASDAQ	VNQI	Mon, Oct 21, 2019	60.95	61.00	60.84	61.00
2256	NASDAQ	VNQI	Fri, Oct 18, 2019	60.63	60.75	60.51	60.58
2255	NASDAQ	VNQI	Thu, Oct 17, 2019	60.76	60.87	60.65	60.77
2254	NASDAQ	VNQI	Wed, Oct 16, 2019	60.33	60.60	60.28	60.60
2253	NASDAQ	VNQI	Tue, Oct 15, 2019	59.88	60.21	59.80	60.09
2252	NASDAQ	VNQI	Mon, Oct 14, 2019	59.60	59.76	59.51	59.71
2251	NASDAQ	VNQI	Fri, Oct 11, 2019	59.63	59.95	59.56	59.72
2250	NASDAQ	VNQI	Thu, Oct 10, 2019	58.84	59.10	58.57	59.10
2249	NASDAQ	VNQI	Wed, Oct 9, 2019	58.98	59.11	58.85	59.01
2248	NASDAQ	VNQI	Tue, Oct 8, 2019	58.61	58.78	58.50	58.55
2247	NASDAQ	VNQI	Mon, Oct 7, 2019	58.93	59.06	58.81	58.90
2246	NASDAQ	VNQI	Fri, Oct 4, 2019	58.70	59.03	58.62	58.98
2245	NASDAQ	VNQI	Thu, Oct 3, 2019	58.22	58.60	58.18	58.60
2244	NASDAQ	VNQI	Wed, Oct 2, 2019	58.20	58.22	57.92	58.12
2243	NASDAQ	VNQI	Tue, Oct 1, 2019	58.38	58.38	58.14	58.21
2242	NASDAQ	VNQI	Mon, Sep 30, 2019	58.46	58.71	58.45	58.59
2241	NASDAQ	VNQI	Fri, Sep 27, 2019	58.61	58.64	58.15	58.34
2240	NASDAQ	VNQI	Thu, Sep 26, 2019	58.73	58.73	58.53	58.69
2239	NASDAQ	VNQI	Wed, Sep 25, 2019	58.17	58.46	58.13	58.37
2238	NASDAQ	VNQI	Tue, Sep 24, 2019	58.37	58.38	58.08	58.19
2237	NASDAQ	VNQI	Mon, Sep 23, 2019	58.46	58.77	58.46	58.69
2236	NASDAQ	VNQI	Fri, Sep 20, 2019	58.85	58.99	58.73	58.86
2235	NASDAQ	VNQI	Thu, Sep 19, 2019	58.89	59.05	58.81	58.83
2234	NASDAQ	VNQI	Wed, Sep 18, 2019	58.74	58.77	58.33	58.72
2233	NASDAQ	VNQI	Tue, Sep 17, 2019	58.37	58.68	58.33	58.64
2232	NASDAQ	VNQI	Mon, Sep 16, 2019	58.50	58.53	58.28	58.42
2231	NASDAQ	VNQI	Fri, Sep 13, 2019	58.92	59.04	58.77	58.79
2230	NASDAQ	VNQI	Thu, Sep 12, 2019	58.42	58.61	58.33	58.45
2229	NASDAQ	VNQI	Wed, Sep 11, 2019	58.25	58.42	58.13	58.38
2228	NASDAQ	VNQI	Tue, Sep 10, 2019	58.28	58.35	58.12	58.35
2227	NASDAQ	VNQI	Mon, Sep 9, 2019	58.63	58.63	58.45	58.48
2226	NASDAQ	VNQI	Fri, Sep 6, 2019	58.55	58.70	58.52	58.52
2225	NASDAQ	VNQI	Thu, Sep 5, 2019	58.63	61.00	58.52	58.67
2224	NASDAQ	VNQI	Wed, Sep 4, 2019	58.34	58.54	58.29	58.54
2223	NASDAQ	VNQI	Tue, Sep 3, 2019	57.28	57.49	57.21	57.40
2222	NASDAQ	VNQI	Fri, Aug 30, 2019	57.88	57.99	57.63	57.90
2221	NASDAQ	VNQI	Thu, Aug 29, 2019	57.79	57.94	57.66	57.85
2220	NASDAQ	VNQI	Wed, Aug 28, 2019	57.71	57.94	57.68	57.75
2219	NASDAQ	VNQI	Tue, Aug 27, 2019	57.79	57.87	57.64	57.67
2218	NASDAQ	VNQI	Mon, Aug 26, 2019	57.68	57.76	57.51	57.57
2217	NASDAQ	VNQI	Fri, Aug 23, 2019	57.72	57.94	57.30	57.36
2216	NASDAQ	VNQI	Thu, Aug 22, 2019	57.76	57.80	57.49	57.75
2215	NASDAQ	VNQI	Wed, Aug 21, 2019	58.08	58.10	57.96	58.00
2214	NASDAQ	VNQI	Tue, Aug 20, 2019	57.72	57.79	57.58	57.66
2213	NASDAQ	VNQI	Mon, Aug 19, 2019	57.78	57.78	57.60	57.71
2212	NASDAQ	VNQI	Fri, Aug 16, 2019	56.99	57.24	56.95	57.18
2211	NASDAQ	VNQI	Thu, Aug 15, 2019	56.34	56.56	56.23	56.34
2210	NASDAQ	VNQI	Wed, Aug 14, 2019	56.03	56.10	55.73	55.74
2209	NASDAQ	VNQI	Tue, Aug 13, 2019	56.41	56.93	56.40	56.67
2208	NASDAQ	VNQI	Mon, Aug 12, 2019	56.65	56.82	56.46	56.62
2207	NASDAQ	VNQI	Fri, Aug 9, 2019	57.31	57.46	56.96	57.05
2206	NASDAQ	VNQI	Thu, Aug 8, 2019	57.20	57.61	57.13	57.61
2205	NASDAQ	VNQI	Wed, Aug 7, 2019	56.59	57.07	56.42	57.07
2204	NASDAQ	VNQI	Tue, Aug 6, 2019	56.60	56.77	56.35	56.66
2203	NASDAQ	VNQI	Mon, Aug 5, 2019	56.93	56.93	56.08	56.24
2202	NASDAQ	VNQI	Fri, Aug 2, 2019	57.90	58.02	57.64	57.70
2201	NASDAQ	VNQI	Thu, Aug 1, 2019	57.75	58.21	57.35	57.49
2200	NASDAQ	VNQI	Wed, Jul 31, 2019	58.51	58.51	57.50	57.78
2199	NASDAQ	VNQI	Tue, Jul 30, 2019	58.64	58.64	58.48	58.60
2198	NASDAQ	VNQI	Mon, Jul 29, 2019	58.92	58.92	58.72	58.82
2197	NASDAQ	VNQI	Fri, Jul 26, 2019	59.14	59.14	58.93	58.97
2196	NASDAQ	VNQI	Thu, Jul 25, 2019	59.36	59.36	59.01	59.04
2195	NASDAQ	VNQI	Wed, Jul 24, 2019	59.38	59.50	59.37	59.44
2194	NASDAQ	VNQI	Tue, Jul 23, 2019	59.39	59.46	59.30	59.40
2193	NASDAQ	VNQI	Mon, Jul 22, 2019	59.52	59.56	59.40	59.50
2192	NASDAQ	VNQI	Fri, Jul 19, 2019	59.99	60.01	59.67	59.67
2191	NASDAQ	VNQI	Thu, Jul 18, 2019	59.64	60.07	59.55	60.00
2190	NASDAQ	VNQI	Wed, Jul 17, 2019	59.95	60.00	59.42	59.57
2189	NASDAQ	VNQI	Tue, Jul 16, 2019	60.00	60.07	59.76	59.81
2188	NASDAQ	VNQI	Mon, Jul 15, 2019	60.09	60.09	60.00	60.09
2187	NASDAQ	VNQI	Fri, Jul 12, 2019	59.94	60.10	59.91	60.09
2186	NASDAQ	VNQI	Thu, Jul 11, 2019	60.06	60.10	59.77	59.86
2185	NASDAQ	VNQI	Wed, Jul 10, 2019	59.86	59.95	59.76	59.82
2184	NASDAQ	VNQI	Tue, Jul 9, 2019	59.46	59.67	59.39	59.56
2183	NASDAQ	VNQI	Mon, Jul 8, 2019	59.77	59.82	59.71	59.80
2182	NASDAQ	VNQI	Fri, Jul 5, 2019	60.08	60.15	59.88	60.15
2181	NASDAQ	VNQI	Wed, Jul 3, 2019	60.00	60.16	59.96	60.09
2180	NASDAQ	VNQI	Tue, Jul 2, 2019	59.40	59.50	59.24	59.50
2179	NASDAQ	VNQI	Mon, Jul 1, 2019	59.60	59.63	59.15	59.26
2178	NASDAQ	VNQI	Fri, Jun 28, 2019	58.89	59.00	58.82	59.00
2177	NASDAQ	VNQI	Thu, Jun 27, 2019	58.82	58.85	58.72	58.77
2176	NASDAQ	VNQI	Wed, Jun 26, 2019	59.03	59.05	58.86	58.96
2175	NASDAQ	VNQI	Tue, Jun 25, 2019	59.38	59.38	59.00	59.00
2174	NASDAQ	VNQI	Mon, Jun 24, 2019	59.27	59.36	59.19	59.25
2173	NASDAQ	VNQI	Fri, Jun 21, 2019	59.01	59.26	58.91	59.19
2172	NASDAQ	VNQI	Thu, Jun 20, 2019	59.41	59.46	59.18	59.29
2171	NASDAQ	VNQI	Wed, Jun 19, 2019	58.63	58.92	58.48	58.87
2170	NASDAQ	VNQI	Tue, Jun 18, 2019	58.46	58.81	58.37	58.67
2169	NASDAQ	VNQI	Mon, Jun 17, 2019	58.12	58.16	57.98	57.99
2168	NASDAQ	VNQI	Fri, Jun 14, 2019	58.47	58.54	58.35	58.44
2167	NASDAQ	VNQI	Thu, Jun 13, 2019	58.70	58.81	58.59	58.76
2166	NASDAQ	VNQI	Wed, Jun 12, 2019	58.51	58.54	58.30	58.36
2165	NASDAQ	VNQI	Tue, Jun 11, 2019	59.00	59.17	58.91	59.07
2164	NASDAQ	VNQI	Mon, Jun 10, 2019	58.77	58.95	58.74	58.90
2163	NASDAQ	VNQI	Fri, Jun 7, 2019	58.48	58.73	58.48	58.50
2162	NASDAQ	VNQI	Thu, Jun 6, 2019	58.07	58.26	58.01	58.20
2161	NASDAQ	VNQI	Wed, Jun 5, 2019	58.13	58.22	57.91	57.91
2160	NASDAQ	VNQI	Tue, Jun 4, 2019	57.87	58.12	57.72	58.12
2159	NASDAQ	VNQI	Mon, Jun 3, 2019	57.71	57.88	57.55	57.72
2158	NASDAQ	VNQI	Fri, May 31, 2019	57.22	57.56	57.15	57.46
2157	NASDAQ	VNQI	Thu, May 30, 2019	57.52	57.60	57.42	57.56
2156	NASDAQ	VNQI	Wed, May 29, 2019	57.67	57.76	57.54	57.69
2155	NASDAQ	VNQI	Tue, May 28, 2019	58.16	58.22	57.70	57.70
2154	NASDAQ	VNQI	Fri, May 24, 2019	58.04	58.15	58.00	58.15
2153	NASDAQ	VNQI	Thu, May 23, 2019	57.63	57.71	57.45	57.69
2152	NASDAQ	VNQI	Wed, May 22, 2019	57.96	58.04	57.84	57.88
2151	NASDAQ	VNQI	Tue, May 21, 2019	58.02	58.14	57.91	58.09
2150	NASDAQ	VNQI	Mon, May 20, 2019	57.84	57.91	57.69	57.82
2149	NASDAQ	VNQI	Fri, May 17, 2019	57.82	57.97	57.67	57.67
2148	NASDAQ	VNQI	Thu, May 16, 2019	58.31	58.50	58.22	58.32
2147	NASDAQ	VNQI	Wed, May 15, 2019	57.64	58.00	57.60	57.97
2146	NASDAQ	VNQI	Tue, May 14, 2019	57.58	57.79	57.56	57.71
2145	NASDAQ	VNQI	Mon, May 13, 2019	57.32	57.34	57.04	57.21
2144	NASDAQ	VNQI	Fri, May 10, 2019	57.77	58.12	57.48	57.97
2143	NASDAQ	VNQI	Thu, May 9, 2019	57.32	57.74	57.16	57.67
2142	NASDAQ	VNQI	Wed, May 8, 2019	57.87	57.95	57.68	57.80
2141	NASDAQ	VNQI	Tue, May 7, 2019	58.09	58.25	57.71	57.83
2140	NASDAQ	VNQI	Mon, May 6, 2019	57.84	58.29	57.75	58.25
2139	NASDAQ	VNQI	Fri, May 3, 2019	58.56	58.84	58.55	58.74
2138	NASDAQ	VNQI	Thu, May 2, 2019	58.37	58.50	58.19	58.32
2137	NASDAQ	VNQI	Wed, May 1, 2019	58.44	58.75	58.13	58.13
2136	NASDAQ	VNQI	Tue, Apr 30, 2019	58.46	58.53	58.27	58.50
2135	NASDAQ	VNQI	Mon, Apr 29, 2019	58.55	58.56	58.44	58.54
2134	NASDAQ	VNQI	Fri, Apr 26, 2019	58.51	58.67	58.43	58.67
2133	NASDAQ	VNQI	Thu, Apr 25, 2019	58.37	58.49	58.29	58.49
2132	NASDAQ	VNQI	Wed, Apr 24, 2019	58.48	58.58	58.32	58.42
2131	NASDAQ	VNQI	Tue, Apr 23, 2019	58.37	58.50	58.24	58.50
2130	NASDAQ	VNQI	Mon, Apr 22, 2019	58.51	58.55	58.41	58.50
2129	NASDAQ	VNQI	Thu, Apr 18, 2019	58.62	58.67	58.50	58.57
2128	NASDAQ	VNQI	Wed, Apr 17, 2019	58.87	58.87	58.53	58.69
2127	NASDAQ	VNQI	Tue, Apr 16, 2019	59.15	59.16	59.02	59.02
2126	NASDAQ	VNQI	Mon, Apr 15, 2019	59.19	59.19	59.01	59.04
2125	NASDAQ	VNQI	Fri, Apr 12, 2019	59.47	59.49	59.38	59.41
2124	NASDAQ	VNQI	Thu, Apr 11, 2019	59.31	59.33	59.08	59.18
2123	NASDAQ	VNQI	Wed, Apr 10, 2019	59.51	59.68	59.41	59.68
2122	NASDAQ	VNQI	Tue, Apr 9, 2019	59.40	59.41	59.18	59.23
2121	NASDAQ	VNQI	Mon, Apr 8, 2019	59.53	59.58	59.43	59.52
2120	NASDAQ	VNQI	Fri, Apr 5, 2019	59.50	59.58	59.43	59.57
2119	NASDAQ	VNQI	Thu, Apr 4, 2019	59.72	59.80	59.59	59.74
2118	NASDAQ	VNQI	Wed, Apr 3, 2019	59.91	60.08	59.84	59.91
2117	NASDAQ	VNQI	Tue, Apr 2, 2019	59.76	59.85	59.60	59.81
2116	NASDAQ	VNQI	Mon, Apr 1, 2019	59.86	60.08	59.80	60.01
2115	NASDAQ	VNQI	Fri, Mar 29, 2019	59.63	59.66	59.39	59.57
2114	NASDAQ	VNQI	Thu, Mar 28, 2019	59.23	59.38	59.09	59.38
2113	NASDAQ	VNQI	Wed, Mar 27, 2019	59.29	59.34	58.97	59.24
2112	NASDAQ	VNQI	Tue, Mar 26, 2019	59.15	59.28	59.03	59.24
2111	NASDAQ	VNQI	Mon, Mar 25, 2019	58.61	58.85	58.56	58.82
2110	NASDAQ	VNQI	Fri, Mar 22, 2019	58.89	58.89	58.50	58.50
2109	NASDAQ	VNQI	Thu, Mar 21, 2019	58.85	59.26	58.75	59.26
2108	NASDAQ	VNQI	Wed, Mar 20, 2019	58.84	59.43	58.67	59.18
2107	NASDAQ	VNQI	Tue, Mar 19, 2019	59.00	59.07	58.83	58.98
2106	NASDAQ	VNQI	Mon, Mar 18, 2019	58.56	58.74	58.56	58.74
2105	NASDAQ	VNQI	Fri, Mar 15, 2019	58.06	58.30	58.04	58.30
2104	NASDAQ	VNQI	Thu, Mar 14, 2019	57.74	57.76	57.65	57.75
2103	NASDAQ	VNQI	Wed, Mar 13, 2019	57.74	57.90	57.72	57.82
2102	NASDAQ	VNQI	Tue, Mar 12, 2019	57.50	57.65	57.50	57.64
2101	NASDAQ	VNQI	Mon, Mar 11, 2019	57.03	57.38	57.03	57.38
2100	NASDAQ	VNQI	Fri, Mar 8, 2019	56.64	56.85	56.64	56.85
2099	NASDAQ	VNQI	Thu, Mar 7, 2019	57.08	57.16	56.71	56.76
2098	NASDAQ	VNQI	Wed, Mar 6, 2019	57.27	57.32	57.02	57.02
2097	NASDAQ	VNQI	Tue, Mar 5, 2019	57.18	57.35	57.11	57.27
2096	NASDAQ	VNQI	Mon, Mar 4, 2019	57.17	57.23	56.79	57.06
2095	NASDAQ	VNQI	Fri, Mar 1, 2019	57.11	57.14	56.91	57.04
2094	NASDAQ	VNQI	Thu, Feb 28, 2019	57.01	57.05	56.87	56.94
2093	NASDAQ	VNQI	Wed, Feb 27, 2019	57.28	57.35	57.11	57.28
2092	NASDAQ	VNQI	Tue, Feb 26, 2019	57.40	57.64	57.35	57.51
2091	NASDAQ	VNQI	Mon, Feb 25, 2019	57.48	57.56	57.29	57.45
2090	NASDAQ	VNQI	Fri, Feb 22, 2019	57.37	57.49	57.25	57.33
2089	NASDAQ	VNQI	Thu, Feb 21, 2019	56.97	57.12	56.93	57.10
2088	NASDAQ	VNQI	Wed, Feb 20, 2019	57.23	57.29	57.04	57.13
2087	NASDAQ	VNQI	Tue, Feb 19, 2019	56.72	57.18	56.71	57.12
2086	NASDAQ	VNQI	Fri, Feb 15, 2019	56.49	56.80	56.49	56.80
2085	NASDAQ	VNQI	Thu, Feb 14, 2019	56.31	56.53	56.15	56.40
2084	NASDAQ	VNQI	Wed, Feb 13, 2019	56.54	56.57	56.27	56.33
2083	NASDAQ	VNQI	Tue, Feb 12, 2019	56.62	56.71	56.46	56.56
2082	NASDAQ	VNQI	Mon, Feb 11, 2019	56.83	56.83	56.56	56.66
2081	NASDAQ	VNQI	Fri, Feb 8, 2019	56.77	56.87	56.56	56.87
2080	NASDAQ	VNQI	Thu, Feb 7, 2019	56.92	56.98	56.57	56.78
2079	NASDAQ	VNQI	Wed, Feb 6, 2019	57.49	57.49	57.06	57.16
2078	NASDAQ	VNQI	Tue, Feb 5, 2019	57.34	57.57	57.29	57.57
2077	NASDAQ	VNQI	Mon, Feb 4, 2019	57.11	57.31	56.98	57.28
2076	NASDAQ	VNQI	Fri, Feb 1, 2019	57.16	57.23	57.01	57.14
2075	NASDAQ	VNQI	Thu, Jan 31, 2019	57.31	57.50	57.22	57.37
2074	NASDAQ	VNQI	Wed, Jan 30, 2019	56.79	57.58	56.72	57.43
2073	NASDAQ	VNQI	Tue, Jan 29, 2019	56.62	56.76	56.51	56.62
2072	NASDAQ	VNQI	Mon, Jan 28, 2019	55.93	56.15	55.80	56.15
2071	NASDAQ	VNQI	Fri, Jan 25, 2019	55.83	56.10	55.79	56.00
2070	NASDAQ	VNQI	Thu, Jan 24, 2019	55.24	55.42	55.18	55.33
2069	NASDAQ	VNQI	Wed, Jan 23, 2019	55.10	55.15	54.90	55.08
2068	NASDAQ	VNQI	Tue, Jan 22, 2019	54.96	54.98	54.51	54.70
2067	NASDAQ	VNQI	Fri, Jan 18, 2019	55.29	55.36	55.15	55.28
2066	NASDAQ	VNQI	Thu, Jan 17, 2019	54.56	55.06	54.52	54.89
2065	NASDAQ	VNQI	Wed, Jan 16, 2019	54.86	55.09	54.86	54.95
2064	NASDAQ	VNQI	Tue, Jan 15, 2019	54.66	54.79	54.43	54.59
2063	NASDAQ	VNQI	Mon, Jan 14, 2019	54.36	54.66	54.32	54.57
2062	NASDAQ	VNQI	Fri, Jan 11, 2019	54.59	54.78	54.53	54.66
2061	NASDAQ	VNQI	Thu, Jan 10, 2019	54.32	54.69	54.29	54.66
2060	NASDAQ	VNQI	Wed, Jan 9, 2019	54.07	54.44	54.05	54.35
2059	NASDAQ	VNQI	Tue, Jan 8, 2019	53.92	54.08	53.75	53.99
2058	NASDAQ	VNQI	Mon, Jan 7, 2019	53.42	53.74	53.36	53.57
2057	NASDAQ	VNQI	Fri, Jan 4, 2019	52.66	53.37	52.64	53.26
2056	NASDAQ	VNQI	Thu, Jan 3, 2019	52.07	52.30	51.96	52.12
2055	NASDAQ	VNQI	Wed, Jan 2, 2019	51.71	52.07	51.62	52.04
2054	NASDAQ	VNQI	Mon, Dec 31, 2018	52.61	52.61	52.17	52.41
2053	NASDAQ	VNQI	Fri, Dec 28, 2018	52.40	52.47	52.08	52.36
2052	NASDAQ	VNQI	Thu, Dec 27, 2018	51.30	52.09	51.16	52.05
2051	NASDAQ	VNQI	Wed, Dec 26, 2018	51.57	52.34	51.37	52.31
2050	NASDAQ	VNQI	Mon, Dec 24, 2018	51.86	51.92	51.23	51.24
2049	NASDAQ	VNQI	Fri, Dec 21, 2018	53.42	53.78	52.93	53.06
2048	NASDAQ	VNQI	Thu, Dec 20, 2018	54.25	54.38	52.90	54.13
2047	NASDAQ	VNQI	Wed, Dec 19, 2018	54.60	54.98	53.84	54.10
2046	NASDAQ	VNQI	Tue, Dec 18, 2018	54.46	54.64	54.17	54.28
2045	NASDAQ	VNQI	Mon, Dec 17, 2018	54.71	54.77	54.06	54.16
2044	NASDAQ	VNQI	Fri, Dec 14, 2018	54.75	55.00	54.67	54.80
2043	NASDAQ	VNQI	Thu, Dec 13, 2018	55.06	55.17	54.92	55.07
2042	NASDAQ	VNQI	Wed, Dec 12, 2018	55.12	55.32	54.96	54.98
2041	NASDAQ	VNQI	Tue, Dec 11, 2018	54.52	54.71	54.07	54.42
2040	NASDAQ	VNQI	Mon, Dec 10, 2018	54.22	54.38	53.71	54.23
2039	NASDAQ	VNQI	Fri, Dec 7, 2018	55.17	55.33	54.49	54.59
2038	NASDAQ	VNQI	Thu, Dec 6, 2018	54.22	55.08	54.05	54.95
2037	NASDAQ	VNQI	Tue, Dec 4, 2018	55.24	55.34	54.28	54.36
2036	NASDAQ	VNQI	Mon, Dec 3, 2018	55.37	55.49	55.12	55.35
2035	NASDAQ	VNQI	Fri, Nov 30, 2018	54.95	55.06	54.76	55.06
2034	NASDAQ	VNQI	Thu, Nov 29, 2018	55.17	55.41	55.06	55.18
2033	NASDAQ	VNQI	Wed, Nov 28, 2018	54.89	55.74	54.70	55.68
2032	NASDAQ	VNQI	Tue, Nov 27, 2018	54.62	54.76	54.49	54.70
2031	NASDAQ	VNQI	Mon, Nov 26, 2018	54.74	54.91	54.64	54.80
2030	NASDAQ	VNQI	Fri, Nov 23, 2018	54.08	54.40	54.05	54.35
2029	NASDAQ	VNQI	Wed, Nov 21, 2018	54.36	54.70	54.34	54.38
2028	NASDAQ	VNQI	Tue, Nov 20, 2018	54.00	54.00	53.57	53.70
2027	NASDAQ	VNQI	Mon, Nov 19, 2018	54.72	54.76	54.30	54.46
2026	NASDAQ	VNQI	Fri, Nov 16, 2018	54.26	54.75	54.10	54.67
2025	NASDAQ	VNQI	Thu, Nov 15, 2018	54.14	54.52	53.89	54.33
2024	NASDAQ	VNQI	Wed, Nov 14, 2018	54.42	54.52	53.98	54.29
2023	NASDAQ	VNQI	Tue, Nov 13, 2018	53.96	54.34	53.79	54.02
2022	NASDAQ	VNQI	Mon, Nov 12, 2018	54.07	54.07	53.50	53.54
2021	NASDAQ	VNQI	Fri, Nov 9, 2018	54.24	54.26	53.88	54.11
2020	NASDAQ	VNQI	Thu, Nov 8, 2018	54.94	54.97	54.45	54.62
2019	NASDAQ	VNQI	Wed, Nov 7, 2018	54.86	55.20	54.77	55.20
2018	NASDAQ	VNQI	Tue, Nov 6, 2018	53.97	54.19	53.95	54.19
2017	NASDAQ	VNQI	Mon, Nov 5, 2018	53.83	53.96	53.67	53.88
2016	NASDAQ	VNQI	Fri, Nov 2, 2018	54.28	54.29	53.52	53.82
2015	NASDAQ	VNQI	Thu, Nov 1, 2018	53.65	54.16	53.57	54.15
2014	NASDAQ	VNQI	Wed, Oct 31, 2018	52.88	53.07	52.76	52.93
2013	NASDAQ	VNQI	Tue, Oct 30, 2018	52.60	52.99	52.55	52.99
2012	NASDAQ	VNQI	Mon, Oct 29, 2018	53.28	53.37	52.33	52.72
2011	NASDAQ	VNQI	Fri, Oct 26, 2018	52.73	53.21	52.38	52.88
2010	NASDAQ	VNQI	Thu, Oct 25, 2018	52.85	53.20	52.75	52.96
2009	NASDAQ	VNQI	Wed, Oct 24, 2018	53.14	53.29	52.30	52.34
2008	NASDAQ	VNQI	Tue, Oct 23, 2018	52.85	53.50	52.67	53.28
2007	NASDAQ	VNQI	Mon, Oct 22, 2018	54.05	54.15	53.54	53.63
2006	NASDAQ	VNQI	Fri, Oct 19, 2018	53.95	54.13	53.71	53.80
2005	NASDAQ	VNQI	Thu, Oct 18, 2018	53.85	53.98	53.31	53.46
2004	NASDAQ	VNQI	Wed, Oct 17, 2018	53.90	54.08	53.70	53.86
2003	NASDAQ	VNQI	Tue, Oct 16, 2018	53.47	53.90	53.37	53.84
2002	NASDAQ	VNQI	Mon, Oct 15, 2018	52.75	53.04	52.67	52.80
2001	NASDAQ	VNQI	Fri, Oct 12, 2018	53.06	53.11	52.59	53.02
2000	NASDAQ	VNQI	Thu, Oct 11, 2018	53.15	53.35	52.42	52.73
1999	NASDAQ	VNQI	Wed, Oct 10, 2018	54.17	54.27	53.15	53.20
1998	NASDAQ	VNQI	Tue, Oct 9, 2018	54.00	54.42	53.98	54.37
1997	NASDAQ	VNQI	Mon, Oct 8, 2018	53.69	54.06	53.58	53.98
1996	NASDAQ	VNQI	Fri, Oct 5, 2018	54.16	54.25	53.79	54.08
1995	NASDAQ	VNQI	Thu, Oct 4, 2018	54.52	54.58	53.89	54.12
1994	NASDAQ	VNQI	Wed, Oct 3, 2018	55.43	55.52	55.05	55.14
1993	NASDAQ	VNQI	Tue, Oct 2, 2018	55.30	55.51	55.27	55.28
1992	NASDAQ	VNQI	Mon, Oct 1, 2018	56.19	56.25	55.93	56.00
1991	NASDAQ	VNQI	Fri, Sep 28, 2018	56.24	56.30	56.05	56.17
1990	NASDAQ	VNQI	Thu, Sep 27, 2018	56.71	56.95	56.71	56.72
1989	NASDAQ	VNQI	Wed, Sep 26, 2018	56.84	57.17	56.81	56.84
1988	NASDAQ	VNQI	Tue, Sep 25, 2018	57.23	57.25	56.99	57.01
1987	NASDAQ	VNQI	Mon, Sep 24, 2018	57.25	57.37	57.01	57.04
1986	NASDAQ	VNQI	Fri, Sep 21, 2018	57.55	57.67	57.52	57.56
1985	NASDAQ	VNQI	Thu, Sep 20, 2018	57.49	57.70	57.38	57.66
1984	NASDAQ	VNQI	Wed, Sep 19, 2018	57.27	57.43	57.20	57.31
1983	NASDAQ	VNQI	Tue, Sep 18, 2018	57.02	57.34	56.94	57.20
1982	NASDAQ	VNQI	Mon, Sep 17, 2018	56.72	56.92	56.64	56.70
1981	NASDAQ	VNQI	Fri, Sep 14, 2018	56.97	56.97	56.49	56.63
1980	NASDAQ	VNQI	Thu, Sep 13, 2018	56.82	56.99	56.59	56.82
1979	NASDAQ	VNQI	Wed, Sep 12, 2018	55.99	56.81	55.97	56.36
1978	NASDAQ	VNQI	Tue, Sep 11, 2018	55.67	55.99	55.62	55.97
1977	NASDAQ	VNQI	Mon, Sep 10, 2018	56.13	56.13	55.90	55.95
1976	NASDAQ	VNQI	Fri, Sep 7, 2018	56.05	56.19	55.82	55.98
1975	NASDAQ	VNQI	Thu, Sep 6, 2018	56.45	56.58	56.19	56.40
1974	NASDAQ	VNQI	Wed, Sep 5, 2018	56.50	56.55	56.31	56.42
1973	NASDAQ	VNQI	Tue, Sep 4, 2018	57.03	57.11	56.81	56.91
1972	NASDAQ	VNQI	Fri, Aug 31, 2018	57.70	57.95	57.48	57.80
1971	NASDAQ	VNQI	Thu, Aug 30, 2018	58.37	58.37	57.62	57.70
1970	NASDAQ	VNQI	Wed, Aug 29, 2018	58.17	58.60	58.17	58.58
1969	NASDAQ	VNQI	Tue, Aug 28, 2018	58.37	58.37	58.16	58.16
1968	NASDAQ	VNQI	Mon, Aug 27, 2018	58.07	58.37	58.06	58.31
1967	NASDAQ	VNQI	Fri, Aug 24, 2018	57.46	57.76	57.36	57.70
1966	NASDAQ	VNQI	Thu, Aug 23, 2018	57.39	57.48	57.18	57.25
1965	NASDAQ	VNQI	Wed, Aug 22, 2018	57.66	57.78	57.59	57.73
1964	NASDAQ	VNQI	Tue, Aug 21, 2018	57.43	57.67	57.40	57.53
1963	NASDAQ	VNQI	Mon, Aug 20, 2018	57.04	57.22	57.02	57.20
1962	NASDAQ	VNQI	Fri, Aug 17, 2018	56.42	57.00	56.40	56.88
1961	NASDAQ	VNQI	Thu, Aug 16, 2018	56.47	56.69	56.46	56.51
1960	NASDAQ	VNQI	Wed, Aug 15, 2018	55.98	56.17	55.74	56.08
1959	NASDAQ	VNQI	Tue, Aug 14, 2018	56.76	56.89	56.69	56.79
1958	NASDAQ	VNQI	Mon, Aug 13, 2018	57.12	57.18	56.80	56.92
1957	NASDAQ	VNQI	Fri, Aug 10, 2018	57.44	57.45	57.21	57.36
1956	NASDAQ	VNQI	Thu, Aug 9, 2018	58.20	58.26	58.00	58.00
1955	NASDAQ	VNQI	Wed, Aug 8, 2018	58.28	58.31	58.05	58.13
1954	NASDAQ	VNQI	Tue, Aug 7, 2018	58.46	58.50	58.24	58.33
1953	NASDAQ	VNQI	Mon, Aug 6, 2018	57.62	57.75	57.53	57.67
1952	NASDAQ	VNQI	Fri, Aug 3, 2018	57.79	58.09	57.72	58.09
1951	NASDAQ	VNQI	Thu, Aug 2, 2018	57.67	57.93	57.57	57.85
1950	NASDAQ	VNQI	Wed, Aug 1, 2018	58.35	58.60	58.09	58.26
1949	NASDAQ	VNQI	Tue, Jul 31, 2018	58.87	59.10	58.76	59.00
1948	NASDAQ	VNQI	Mon, Jul 30, 2018	58.77	58.84	58.71	58.73
1947	NASDAQ	VNQI	Fri, Jul 27, 2018	58.93	59.04	58.71	58.75
1946	NASDAQ	VNQI	Thu, Jul 26, 2018	58.85	58.87	58.64	58.64
1945	NASDAQ	VNQI	Wed, Jul 25, 2018	58.74	59.23	58.64	59.14
1944	NASDAQ	VNQI	Tue, Jul 24, 2018	58.55	58.70	58.41	58.54
1943	NASDAQ	VNQI	Mon, Jul 23, 2018	58.00	58.05	57.83	57.86
1942	NASDAQ	VNQI	Fri, Jul 20, 2018	57.78	58.08	57.70	58.05
1941	NASDAQ	VNQI	Thu, Jul 19, 2018	57.47	57.73	57.32	57.50
1940	NASDAQ	VNQI	Wed, Jul 18, 2018	57.88	58.13	57.83	58.05
1939	NASDAQ	VNQI	Tue, Jul 17, 2018	57.88	58.15	57.80	58.08
1938	NASDAQ	VNQI	Mon, Jul 16, 2018	58.01	58.22	58.01	58.11
1937	NASDAQ	VNQI	Fri, Jul 13, 2018	58.13	58.31	58.06	58.31
1936	NASDAQ	VNQI	Thu, Jul 12, 2018	58.11	58.25	58.03	58.18
1935	NASDAQ	VNQI	Wed, Jul 11, 2018	58.08	58.20	57.70	57.80
1934	NASDAQ	VNQI	Tue, Jul 10, 2018	58.57	58.65	58.40	58.65
1933	NASDAQ	VNQI	Mon, Jul 9, 2018	58.75	58.81	58.62	58.78
1932	NASDAQ	VNQI	Fri, Jul 6, 2018	58.19	58.50	58.08	58.40
1931	NASDAQ	VNQI	Thu, Jul 5, 2018	58.05	58.14	57.90	58.06
1930	NASDAQ	VNQI	Tue, Jul 3, 2018	57.89	58.01	57.76	57.76
1929	NASDAQ	VNQI	Mon, Jul 2, 2018	57.42	57.61	57.31	57.57
1928	NASDAQ	VNQI	Fri, Jun 29, 2018	57.99	58.13	57.96	58.08
1927	NASDAQ	VNQI	Thu, Jun 28, 2018	57.34	57.56	57.25	57.47
1926	NASDAQ	VNQI	Wed, Jun 27, 2018	58.63	58.75	58.08	58.13
1925	NASDAQ	VNQI	Tue, Jun 26, 2018	59.25	59.31	59.06	59.08
1924	NASDAQ	VNQI	Mon, Jun 25, 2018	59.30	59.33	58.99	59.21
1923	NASDAQ	VNQI	Fri, Jun 22, 2018	59.92	59.99	59.72	59.81
1922	NASDAQ	VNQI	Thu, Jun 21, 2018	59.55	59.58	59.34	59.36
1921	NASDAQ	VNQI	Wed, Jun 20, 2018	59.62	59.82	59.49	59.67
1920	NASDAQ	VNQI	Tue, Jun 19, 2018	59.56	59.56	59.28	59.47
1919	NASDAQ	VNQI	Mon, Jun 18, 2018	60.31	60.31	60.02	60.21
1918	NASDAQ	VNQI	Fri, Jun 15, 2018	60.40	60.66	60.36	60.64
1917	NASDAQ	VNQI	Thu, Jun 14, 2018	60.74	60.81	60.52	60.54
1916	NASDAQ	VNQI	Wed, Jun 13, 2018	61.20	61.26	60.55	60.75
1915	NASDAQ	VNQI	Tue, Jun 12, 2018	61.21	61.21	60.92	61.01
1914	NASDAQ	VNQI	Mon, Jun 11, 2018	61.42	61.42	61.24	61.27
1913	NASDAQ	VNQI	Fri, Jun 8, 2018	61.26	61.44	61.12	61.44
1912	NASDAQ	VNQI	Thu, Jun 7, 2018	61.61	61.61	61.12	61.27
1911	NASDAQ	VNQI	Wed, Jun 6, 2018	61.57	61.74	61.44	61.73
1910	NASDAQ	VNQI	Tue, Jun 5, 2018	61.34	61.38	61.18	61.28
1909	NASDAQ	VNQI	Mon, Jun 4, 2018	61.09	61.35	61.08	61.22
1908	NASDAQ	VNQI	Fri, Jun 1, 2018	60.57	60.58	60.44	60.58
1907	NASDAQ	VNQI	Thu, May 31, 2018	60.52	60.57	60.25	60.39
1906	NASDAQ	VNQI	Wed, May 30, 2018	60.22	60.63	60.17	60.63
1905	NASDAQ	VNQI	Tue, May 29, 2018	60.31	60.34	59.86	60.09
1904	NASDAQ	VNQI	Fri, May 25, 2018	60.61	60.76	60.54	60.69
1903	NASDAQ	VNQI	Thu, May 24, 2018	60.83	60.95	60.47	60.73
1902	NASDAQ	VNQI	Wed, May 23, 2018	60.51	60.80	60.41	60.79
1901	NASDAQ	VNQI	Tue, May 22, 2018	61.10	61.25	60.92	61.00
1900	NASDAQ	VNQI	Mon, May 21, 2018	60.97	61.10	60.88	61.04
1899	NASDAQ	VNQI	Fri, May 18, 2018	60.71	60.81	60.61	60.81
1898	NASDAQ	VNQI	Thu, May 17, 2018	60.94	60.98	60.69	60.76
1897	NASDAQ	VNQI	Wed, May 16, 2018	61.09	61.22	61.01	61.13
1896	NASDAQ	VNQI	Tue, May 15, 2018	61.19	61.21	60.95	61.07
1895	NASDAQ	VNQI	Mon, May 14, 2018	62.10	62.19	61.84	61.89
1894	NASDAQ	VNQI	Fri, May 11, 2018	61.65	61.85	61.55	61.64
1893	NASDAQ	VNQI	Thu, May 10, 2018	61.15	61.53	61.15	61.39
1892	NASDAQ	VNQI	Wed, May 9, 2018	60.84	60.99	60.71	60.98
1891	NASDAQ	VNQI	Tue, May 8, 2018	60.72	60.94	60.69	60.91
1890	NASDAQ	VNQI	Mon, May 7, 2018	60.83	60.95	60.73	60.78
1889	NASDAQ	VNQI	Fri, May 4, 2018	60.55	61.07	60.46	60.95
1888	NASDAQ	VNQI	Thu, May 3, 2018	60.86	61.05	60.39	60.99
1887	NASDAQ	VNQI	Wed, May 2, 2018	61.25	61.36	60.89	60.93
1886	NASDAQ	VNQI	Tue, May 1, 2018	61.18	61.30	60.79	61.24
1885	NASDAQ	VNQI	Mon, Apr 30, 2018	61.58	61.69	61.23	61.24
1884	NASDAQ	VNQI	Fri, Apr 27, 2018	61.12	61.34	60.96	61.28
1883	NASDAQ	VNQI	Thu, Apr 26, 2018	60.79	61.09	60.75	60.98
1882	NASDAQ	VNQI	Wed, Apr 25, 2018	60.52	60.61	60.33	60.45
1881	NASDAQ	VNQI	Tue, Apr 24, 2018	60.92	61.00	60.49	60.66
1880	NASDAQ	VNQI	Mon, Apr 23, 2018	60.58	60.68	60.38	60.47
1879	NASDAQ	VNQI	Fri, Apr 20, 2018	61.00	61.00	60.76	60.93
1878	NASDAQ	VNQI	Thu, Apr 19, 2018	61.52	61.56	61.02	61.16
1877	NASDAQ	VNQI	Wed, Apr 18, 2018	61.50	61.69	61.45	61.60
1876	NASDAQ	VNQI	Tue, Apr 17, 2018	61.20	61.53	61.16	61.45
1875	NASDAQ	VNQI	Mon, Apr 16, 2018	61.30	61.38	61.16	61.33
1874	NASDAQ	VNQI	Fri, Apr 13, 2018	61.64	61.71	61.42	61.56
1873	NASDAQ	VNQI	Thu, Apr 12, 2018	61.53	61.70	61.46	61.60
1872	NASDAQ	VNQI	Wed, Apr 11, 2018	61.52	61.87	61.44	61.64
1871	NASDAQ	VNQI	Tue, Apr 10, 2018	61.57	61.73	61.41	61.64
1870	NASDAQ	VNQI	Mon, Apr 9, 2018	61.09	61.40	60.96	61.02
1869	NASDAQ	VNQI	Fri, Apr 6, 2018	60.89	61.07	60.39	60.56
1868	NASDAQ	VNQI	Thu, Apr 5, 2018	61.03	61.08	60.77	60.93
1867	NASDAQ	VNQI	Wed, Apr 4, 2018	60.11	61.04	60.01	61.02
1866	NASDAQ	VNQI	Tue, Apr 3, 2018	60.45	60.60	60.16	60.55
1865	NASDAQ	VNQI	Mon, Apr 2, 2018	60.72	60.89	59.86	60.22
1864	NASDAQ	VNQI	Thu, Mar 29, 2018	60.64	61.12	60.42	60.92
1863	NASDAQ	VNQI	Wed, Mar 28, 2018	60.06	60.49	59.94	60.18
1862	NASDAQ	VNQI	Tue, Mar 27, 2018	60.47	60.63	59.73	59.87
1861	NASDAQ	VNQI	Mon, Mar 26, 2018	60.04	60.41	59.62	60.31
1860	NASDAQ	VNQI	Fri, Mar 23, 2018	60.15	60.26	59.43	59.43
1859	NASDAQ	VNQI	Thu, Mar 22, 2018	60.58	60.73	60.12	60.15
1858	NASDAQ	VNQI	Wed, Mar 21, 2018	60.87	61.25	60.78	61.05
1857	NASDAQ	VNQI	Tue, Mar 20, 2018	60.90	61.03	60.78	60.88
1856	NASDAQ	VNQI	Mon, Mar 19, 2018	60.98	60.99	60.52	60.78
1855	NASDAQ	VNQI	Fri, Mar 16, 2018	61.17	61.22	60.97	61.09
1854	NASDAQ	VNQI	Thu, Mar 15, 2018	61.13	61.37	60.97	61.12
1853	NASDAQ	VNQI	Wed, Mar 14, 2018	61.00	61.17	60.68	60.92
1852	NASDAQ	VNQI	Tue, Mar 13, 2018	61.01	61.18	60.41	60.56
1851	NASDAQ	VNQI	Mon, Mar 12, 2018	60.63	60.92	60.51	60.83
1850	NASDAQ	VNQI	Fri, Mar 9, 2018	60.48	60.78	60.35	60.75
1849	NASDAQ	VNQI	Thu, Mar 8, 2018	60.33	60.43	60.11	60.39
1848	NASDAQ	VNQI	Wed, Mar 7, 2018	59.87	60.10	59.65	60.08
1847	NASDAQ	VNQI	Tue, Mar 6, 2018	59.95	59.95	59.63	59.88
1846	NASDAQ	VNQI	Mon, Mar 5, 2018	59.12	59.79	59.03	59.74
1845	NASDAQ	VNQI	Fri, Mar 2, 2018	59.02	59.62	58.86	59.54
1844	NASDAQ	VNQI	Thu, Mar 1, 2018	59.54	59.81	58.82	59.16
1843	NASDAQ	VNQI	Wed, Feb 28, 2018	59.93	59.99	59.29	59.32
1842	NASDAQ	VNQI	Tue, Feb 27, 2018	60.64	60.67	59.75	59.76
1841	NASDAQ	VNQI	Mon, Feb 26, 2018	60.87	61.36	60.80	61.34
1840	NASDAQ	VNQI	Fri, Feb 23, 2018	60.67	60.80	60.50	60.76
1839	NASDAQ	VNQI	Thu, Feb 22, 2018	59.99	60.37	59.89	59.98
1838	NASDAQ	VNQI	Wed, Feb 21, 2018	60.56	60.91	59.92	59.95
1837	NASDAQ	VNQI	Tue, Feb 20, 2018	60.32	60.59	60.09	60.24
1836	NASDAQ	VNQI	Fri, Feb 16, 2018	60.50	60.95	60.48	60.69
1835	NASDAQ	VNQI	Thu, Feb 15, 2018	60.17	60.43	59.89	60.43
1834	NASDAQ	VNQI	Wed, Feb 14, 2018	58.89	59.91	58.89	59.87
1833	NASDAQ	VNQI	Tue, Feb 13, 2018	58.88	59.24	58.78	59.18
1832	NASDAQ	VNQI	Mon, Feb 12, 2018	58.66	59.12	58.49	58.95
1831	NASDAQ	VNQI	Fri, Feb 9, 2018	58.45	58.64	57.16	58.43
1830	NASDAQ	VNQI	Thu, Feb 8, 2018	59.64	59.64	58.12	58.14
1829	NASDAQ	VNQI	Wed, Feb 7, 2018	59.86	60.40	59.55	59.55
1828	NASDAQ	VNQI	Tue, Feb 6, 2018	59.44	60.93	59.15	60.69
1827	NASDAQ	VNQI	Mon, Feb 5, 2018	61.45	61.69	59.80	59.85
1826	NASDAQ	VNQI	Fri, Feb 2, 2018	62.87	62.87	62.15	62.23
1825	NASDAQ	VNQI	Thu, Feb 1, 2018	63.45	63.62	63.29	63.37
1824	NASDAQ	VNQI	Wed, Jan 31, 2018	63.93	64.05	63.62	63.82
1823	NASDAQ	VNQI	Tue, Jan 30, 2018	63.92	63.99	63.61	63.68
1822	NASDAQ	VNQI	Mon, Jan 29, 2018	64.21	64.24	64.00	64.02
1821	NASDAQ	VNQI	Fri, Jan 26, 2018	64.93	65.20	64.84	65.14
1820	NASDAQ	VNQI	Thu, Jan 25, 2018	64.66	64.73	64.16	64.39
1819	NASDAQ	VNQI	Wed, Jan 24, 2018	64.60	64.71	64.28	64.49
1818	NASDAQ	VNQI	Tue, Jan 23, 2018	63.94	64.24	63.92	64.24
1817	NASDAQ	VNQI	Mon, Jan 22, 2018	63.50	63.87	63.47	63.87
1816	NASDAQ	VNQI	Fri, Jan 19, 2018	63.19	63.44	63.19	63.43
1815	NASDAQ	VNQI	Thu, Jan 18, 2018	62.77	62.90	62.68	62.85
1814	NASDAQ	VNQI	Wed, Jan 17, 2018	62.98	63.39	62.91	63.15
1813	NASDAQ	VNQI	Tue, Jan 16, 2018	62.96	63.03	62.69	62.79
1812	NASDAQ	VNQI	Fri, Jan 12, 2018	62.51	62.86	62.39	62.85
1811	NASDAQ	VNQI	Thu, Jan 11, 2018	62.33	62.54	62.27	62.51
1810	NASDAQ	VNQI	Wed, Jan 10, 2018	62.56	62.59	62.25	62.38
1809	NASDAQ	VNQI	Tue, Jan 9, 2018	62.70	62.76	62.57	62.66
1808	NASDAQ	VNQI	Mon, Jan 8, 2018	62.52	62.69	62.49	62.69
1807	NASDAQ	VNQI	Fri, Jan 5, 2018	62.14	62.40	62.01	62.35
1806	NASDAQ	VNQI	Thu, Jan 4, 2018	61.66	61.74	61.60	61.69
1805	NASDAQ	VNQI	Wed, Jan 3, 2018	61.50	61.69	61.48	61.63
1804	NASDAQ	VNQI	Tue, Jan 2, 2018	60.94	61.31	60.90	61.31
1803	NASDAQ	VNQI	Fri, Dec 29, 2017	60.75	60.80	60.48	60.50
1802	NASDAQ	VNQI	Thu, Dec 28, 2017	60.56	60.57	60.43	60.54
1801	NASDAQ	VNQI	Wed, Dec 27, 2017	59.96	60.18	59.93	60.15
1800	NASDAQ	VNQI	Tue, Dec 26, 2017	59.75	59.76	59.67	59.73
1799	NASDAQ	VNQI	Fri, Dec 22, 2017	59.35	59.64	59.30	59.64
1798	NASDAQ	VNQI	Thu, Dec 21, 2017	59.19	59.37	59.11	59.26
1797	NASDAQ	VNQI	Wed, Dec 20, 2017	59.18	59.20	59.04	59.08
1796	NASDAQ	VNQI	Tue, Dec 19, 2017	59.86	59.86	59.20	59.27
1795	NASDAQ	VNQI	Mon, Dec 18, 2017	61.55	61.73	61.42	61.46
1794	NASDAQ	VNQI	Fri, Dec 15, 2017	61.03	61.18	60.93	61.07
1793	NASDAQ	VNQI	Thu, Dec 14, 2017	61.27	61.28	61.07	61.09
1792	NASDAQ	VNQI	Wed, Dec 13, 2017	61.00	61.36	61.00	61.28
1791	NASDAQ	VNQI	Tue, Dec 12, 2017	60.60	60.72	60.52	60.71
1790	NASDAQ	VNQI	Mon, Dec 11, 2017	60.55	60.66	60.46	60.58
1789	NASDAQ	VNQI	Fri, Dec 8, 2017	60.59	60.68	60.42	60.63
1788	NASDAQ	VNQI	Thu, Dec 7, 2017	60.06	60.34	60.01	60.21
1787	NASDAQ	VNQI	Wed, Dec 6, 2017	60.25	60.28	60.07	60.18
1786	NASDAQ	VNQI	Tue, Dec 5, 2017	60.46	60.66	60.37	60.45
1785	NASDAQ	VNQI	Mon, Dec 4, 2017	60.52	60.54	60.16	60.16
1784	NASDAQ	VNQI	Fri, Dec 1, 2017	60.43	60.54	60.23	60.51
1783	NASDAQ	VNQI	Thu, Nov 30, 2017	60.63	60.75	60.48	60.49
1782	NASDAQ	VNQI	Wed, Nov 29, 2017	60.58	60.58	60.20	60.30
1781	NASDAQ	VNQI	Tue, Nov 28, 2017	60.60	60.72	60.49	60.72
1780	NASDAQ	VNQI	Mon, Nov 27, 2017	60.76	60.76	60.46	60.46
1779	NASDAQ	VNQI	Fri, Nov 24, 2017	60.76	60.87	60.71	60.83
1778	NASDAQ	VNQI	Wed, Nov 22, 2017	60.63	60.65	60.34	60.59
1777	NASDAQ	VNQI	Tue, Nov 21, 2017	60.20	60.50	60.20	60.44
1776	NASDAQ	VNQI	Mon, Nov 20, 2017	59.96	60.04	59.79	59.91
1775	NASDAQ	VNQI	Fri, Nov 17, 2017	59.87	59.95	59.78	59.78
1774	NASDAQ	VNQI	Thu, Nov 16, 2017	59.90	60.10	59.83	60.05
1773	NASDAQ	VNQI	Wed, Nov 15, 2017	59.46	59.59	59.30	59.52
1772	NASDAQ	VNQI	Tue, Nov 14, 2017	59.73	59.78	59.62	59.77
1771	NASDAQ	VNQI	Mon, Nov 13, 2017	59.63	59.83	59.55	59.78
1770	NASDAQ	VNQI	Fri, Nov 10, 2017	60.06	60.10	59.91	60.00
1769	NASDAQ	VNQI	Thu, Nov 9, 2017	59.99	60.13	59.73	60.08
1768	NASDAQ	VNQI	Wed, Nov 8, 2017	60.13	60.21	60.00	60.14
1767	NASDAQ	VNQI	Tue, Nov 7, 2017	59.89	59.97	59.71	59.86
1766	NASDAQ	VNQI	Mon, Nov 6, 2017	59.56	59.82	59.50	59.82
1765	NASDAQ	VNQI	Fri, Nov 3, 2017	60.00	60.00	59.70	59.89
1764	NASDAQ	VNQI	Thu, Nov 2, 2017	59.78	60.03	59.72	60.02
1763	NASDAQ	VNQI	Wed, Nov 1, 2017	59.73	59.90	59.60	59.60
1762	NASDAQ	VNQI	Tue, Oct 31, 2017	59.54	59.69	59.46	59.66
1761	NASDAQ	VNQI	Mon, Oct 30, 2017	59.28	59.32	59.18	59.27
1760	NASDAQ	VNQI	Fri, Oct 27, 2017	59.23	59.49	59.10	59.44
1759	NASDAQ	VNQI	Thu, Oct 26, 2017	59.58	59.62	59.30	59.35
1758	NASDAQ	VNQI	Wed, Oct 25, 2017	59.58	59.64	59.13	59.32
1757	NASDAQ	VNQI	Tue, Oct 24, 2017	59.82	59.89	59.72	59.82
1756	NASDAQ	VNQI	Mon, Oct 23, 2017	59.80	59.91	59.57	59.60
1755	NASDAQ	VNQI	Fri, Oct 20, 2017	60.27	60.27	60.10	60.16
1754	NASDAQ	VNQI	Thu, Oct 19, 2017	60.23	60.30	60.11	60.30
1753	NASDAQ	VNQI	Wed, Oct 18, 2017	60.52	60.66	60.46	60.58
1752	NASDAQ	VNQI	Tue, Oct 17, 2017	60.33	60.35	60.15	60.29
1751	NASDAQ	VNQI	Mon, Oct 16, 2017	60.45	60.54	60.41	60.47
1750	NASDAQ	VNQI	Fri, Oct 13, 2017	60.51	60.60	60.39	60.51
1749	NASDAQ	VNQI	Thu, Oct 12, 2017	60.19	60.33	60.10	60.23
1748	NASDAQ	VNQI	Wed, Oct 11, 2017	59.93	60.07	59.80	60.04
1747	NASDAQ	VNQI	Tue, Oct 10, 2017	59.91	60.10	59.88	60.09
1746	NASDAQ	VNQI	Mon, Oct 9, 2017	59.61	59.61	59.44	59.46
1745	NASDAQ	VNQI	Fri, Oct 6, 2017	59.45	59.67	59.35	59.62
1744	NASDAQ	VNQI	Thu, Oct 5, 2017	59.75	59.90	59.66	59.82
1743	NASDAQ	VNQI	Wed, Oct 4, 2017	59.78	59.82	59.63	59.79
1742	NASDAQ	VNQI	Tue, Oct 3, 2017	59.54	59.71	59.41	59.71
1741	NASDAQ	VNQI	Mon, Oct 2, 2017	59.55	59.55	59.21	59.22
1740	NASDAQ	VNQI	Fri, Sep 29, 2017	59.19	59.45	59.10	59.41
1739	NASDAQ	VNQI	Thu, Sep 28, 2017	58.70	58.94	58.63	58.92
1738	NASDAQ	VNQI	Wed, Sep 27, 2017	58.98	59.00	58.82	58.89
1737	NASDAQ	VNQI	Tue, Sep 26, 2017	59.31	59.39	59.10	59.25
1736	NASDAQ	VNQI	Mon, Sep 25, 2017	59.44	59.44	59.15	59.33
1735	NASDAQ	VNQI	Fri, Sep 22, 2017	60.23	60.30	60.13	60.20
1734	NASDAQ	VNQI	Thu, Sep 21, 2017	60.39	60.44	60.27	60.31
1733	NASDAQ	VNQI	Wed, Sep 20, 2017	60.64	60.72	60.09	60.36
1732	NASDAQ	VNQI	Tue, Sep 19, 2017	60.61	60.61	60.44	60.57
1731	NASDAQ	VNQI	Mon, Sep 18, 2017	60.71	60.76	60.46	60.57
1730	NASDAQ	VNQI	Fri, Sep 15, 2017	60.35	60.45	60.23	60.45
1729	NASDAQ	VNQI	Thu, Sep 14, 2017	59.82	60.00	59.76	59.99
1728	NASDAQ	VNQI	Wed, Sep 13, 2017	60.00	60.00	59.65	59.77
1727	NASDAQ	VNQI	Tue, Sep 12, 2017	60.10	60.10	59.98	60.02
1726	NASDAQ	VNQI	Mon, Sep 11, 2017	60.21	60.26	60.14	60.20
1725	NASDAQ	VNQI	Fri, Sep 8, 2017	60.05	60.05	59.91	59.95
1724	NASDAQ	VNQI	Thu, Sep 7, 2017	59.79	59.92	59.67	59.92
1723	NASDAQ	VNQI	Wed, Sep 6, 2017	59.08	59.31	59.00	59.27
1722	NASDAQ	VNQI	Tue, Sep 5, 2017	59.03	59.10	58.69	58.86
1721	NASDAQ	VNQI	Fri, Sep 1, 2017	59.37	59.37	59.11	59.17
1720	NASDAQ	VNQI	Thu, Aug 31, 2017	59.07	59.33	58.98	59.29
1719	NASDAQ	VNQI	Wed, Aug 30, 2017	58.67	58.78	58.60	58.71
1718	NASDAQ	VNQI	Tue, Aug 29, 2017	58.63	58.81	58.60	58.67
1717	NASDAQ	VNQI	Mon, Aug 28, 2017	58.79	58.80	58.63	58.70
1716	NASDAQ	VNQI	Fri, Aug 25, 2017	58.43	58.66	58.32	58.55
1715	NASDAQ	VNQI	Thu, Aug 24, 2017	58.55	58.59	58.42	58.45
1714	NASDAQ	VNQI	Wed, Aug 23, 2017	58.33	58.60	58.33	58.57
1713	NASDAQ	VNQI	Tue, Aug 22, 2017	58.51	58.58	58.32	58.52
1712	NASDAQ	VNQI	Mon, Aug 21, 2017	58.11	58.33	58.11	58.29
1711	NASDAQ	VNQI	Fri, Aug 18, 2017	57.98	58.09	57.88	57.96
1710	NASDAQ	VNQI	Thu, Aug 17, 2017	58.17	58.24	57.76	57.76
1709	NASDAQ	VNQI	Wed, Aug 16, 2017	58.12	58.38	57.99	58.34
1708	NASDAQ	VNQI	Tue, Aug 15, 2017	58.00	58.01	57.77	57.91
1707	NASDAQ	VNQI	Mon, Aug 14, 2017	58.14	58.32	58.14	58.24
1706	NASDAQ	VNQI	Fri, Aug 11, 2017	57.83	57.99	57.76	57.87
1705	NASDAQ	VNQI	Thu, Aug 10, 2017	58.35	58.41	57.92	57.92
1704	NASDAQ	VNQI	Wed, Aug 9, 2017	58.58	58.75	58.50	58.75
1703	NASDAQ	VNQI	Tue, Aug 8, 2017	58.61	58.68	58.44	58.49
1702	NASDAQ	VNQI	Mon, Aug 7, 2017	58.59	58.65	58.51	58.65
1701	NASDAQ	VNQI	Fri, Aug 4, 2017	58.87	58.90	58.64	58.84
1700	NASDAQ	VNQI	Thu, Aug 3, 2017	58.73	58.85	58.65	58.80
1699	NASDAQ	VNQI	Wed, Aug 2, 2017	58.72	58.78	58.60	58.73
1698	NASDAQ	VNQI	Tue, Aug 1, 2017	58.75	58.91	58.72	58.72
1697	NASDAQ	VNQI	Mon, Jul 31, 2017	58.53	58.59	58.39	58.55
1696	NASDAQ	VNQI	Fri, Jul 28, 2017	58.39	58.58	58.30	58.55
1695	NASDAQ	VNQI	Thu, Jul 27, 2017	58.55	58.58	58.13	58.27
1694	NASDAQ	VNQI	Wed, Jul 26, 2017	57.84	58.20	57.78	58.13
1693	NASDAQ	VNQI	Tue, Jul 25, 2017	57.90	57.95	57.75	57.79
1692	NASDAQ	VNQI	Mon, Jul 24, 2017	57.84	57.89	57.69	57.86
1691	NASDAQ	VNQI	Fri, Jul 21, 2017	57.81	57.87	57.66	57.87
1690	NASDAQ	VNQI	Thu, Jul 20, 2017	57.78	57.88	57.71	57.82
1689	NASDAQ	VNQI	Wed, Jul 19, 2017	57.41	57.60	57.41	57.58
1688	NASDAQ	VNQI	Tue, Jul 18, 2017	57.14	57.22	57.10	57.20
1687	NASDAQ	VNQI	Mon, Jul 17, 2017	57.03	57.03	56.87	56.91
1686	NASDAQ	VNQI	Fri, Jul 14, 2017	56.86	57.09	56.78	57.08
1685	NASDAQ	VNQI	Thu, Jul 13, 2017	56.24	56.39	56.20	56.36
1684	NASDAQ	VNQI	Wed, Jul 12, 2017	55.95	56.19	55.86	56.15
1683	NASDAQ	VNQI	Tue, Jul 11, 2017	55.60	55.74	55.44	55.71
1682	NASDAQ	VNQI	Mon, Jul 10, 2017	55.70	55.79	55.63	55.76
1681	NASDAQ	VNQI	Fri, Jul 7, 2017	55.56	55.66	55.40	55.62
1680	NASDAQ	VNQI	Thu, Jul 6, 2017	55.84	55.84	55.63	55.66
1679	NASDAQ	VNQI	Wed, Jul 5, 2017	55.81	55.99	55.68	55.99
1678	NASDAQ	VNQI	Mon, Jul 3, 2017	56.22	56.24	56.10	56.10
1677	NASDAQ	VNQI	Fri, Jun 30, 2017	56.32	56.41	56.13	56.25
1676	NASDAQ	VNQI	Thu, Jun 29, 2017	56.47	56.47	55.98	56.21
1675	NASDAQ	VNQI	Wed, Jun 28, 2017	56.41	56.49	56.29	56.44
1674	NASDAQ	VNQI	Tue, Jun 27, 2017	56.77	56.77	56.51	56.55
1673	NASDAQ	VNQI	Mon, Jun 26, 2017	57.09	57.22	56.90	56.90
1672	NASDAQ	VNQI	Fri, Jun 23, 2017	56.69	56.90	56.67	56.84
1671	NASDAQ	VNQI	Thu, Jun 22, 2017	56.71	56.78	56.60	56.69
1670	NASDAQ	VNQI	Wed, Jun 21, 2017	56.89	56.92	56.71	56.80
1669	NASDAQ	VNQI	Tue, Jun 20, 2017	57.24	57.24	56.86	56.86
1668	NASDAQ	VNQI	Mon, Jun 19, 2017	57.60	57.61	57.51	57.53
1667	NASDAQ	VNQI	Fri, Jun 16, 2017	57.52	57.58	57.37	57.57
1666	NASDAQ	VNQI	Thu, Jun 15, 2017	57.25	57.44	57.21	57.43
1665	NASDAQ	VNQI	Wed, Jun 14, 2017	57.92	57.98	57.53	57.67
1664	NASDAQ	VNQI	Tue, Jun 13, 2017	57.55	57.72	57.55	57.70
1663	NASDAQ	VNQI	Mon, Jun 12, 2017	57.07	57.14	56.86	57.00
1662	NASDAQ	VNQI	Fri, Jun 9, 2017	57.18	57.23	56.95	57.16
1661	NASDAQ	VNQI	Thu, Jun 8, 2017	57.55	57.55	57.34	57.45
1660	NASDAQ	VNQI	Wed, Jun 7, 2017	57.77	57.80	57.57	57.73
1659	NASDAQ	VNQI	Tue, Jun 6, 2017	57.65	57.66	57.50	57.60
1658	NASDAQ	VNQI	Mon, Jun 5, 2017	57.47	57.47	57.33	57.39
1657	NASDAQ	VNQI	Fri, Jun 2, 2017	57.31	57.51	57.13	57.48
1656	NASDAQ	VNQI	Thu, Jun 1, 2017	56.90	56.97	56.75	56.94
1655	NASDAQ	VNQI	Wed, May 31, 2017	56.65	56.65	56.39	56.44
1654	NASDAQ	VNQI	Tue, May 30, 2017	56.14	56.39	56.14	56.37
1653	NASDAQ	VNQI	Fri, May 26, 2017	56.19	56.19	56.08	56.14
1652	NASDAQ	VNQI	Thu, May 25, 2017	56.24	56.27	56.12	56.17
1651	NASDAQ	VNQI	Wed, May 24, 2017	55.73	56.02	55.63	56.02
1650	NASDAQ	VNQI	Tue, May 23, 2017	55.78	55.79	55.56	55.58
1649	NASDAQ	VNQI	Mon, May 22, 2017	55.76	55.85	55.68	55.81
1648	NASDAQ	VNQI	Fri, May 19, 2017	55.50	55.61	55.38	55.58
1647	NASDAQ	VNQI	Thu, May 18, 2017	55.21	55.37	54.95	55.07
1646	NASDAQ	VNQI	Wed, May 17, 2017	55.50	55.55	55.35	55.39
1645	NASDAQ	VNQI	Tue, May 16, 2017	55.52	55.55	55.42	55.55
1644	NASDAQ	VNQI	Mon, May 15, 2017	55.42	55.55	55.40	55.51
1643	NASDAQ	VNQI	Fri, May 12, 2017	55.00	55.28	55.00	55.26
1642	NASDAQ	VNQI	Thu, May 11, 2017	55.06	55.19	55.01	55.19
1641	NASDAQ	VNQI	Wed, May 10, 2017	55.34	55.34	55.02	55.19
1640	NASDAQ	VNQI	Tue, May 9, 2017	55.09	55.16	55.01	55.10
1639	NASDAQ	VNQI	Mon, May 8, 2017	55.11	55.14	54.90	54.99
1638	NASDAQ	VNQI	Fri, May 5, 2017	54.58	55.00	54.57	54.99
1637	NASDAQ	VNQI	Thu, May 4, 2017	54.69	54.69	54.51	54.62
1636	NASDAQ	VNQI	Wed, May 3, 2017	54.94	55.01	54.77	54.83
1635	NASDAQ	VNQI	Tue, May 2, 2017	54.89	55.10	54.85	55.10
1634	NASDAQ	VNQI	Mon, May 1, 2017	54.68	54.72	54.55	54.63
1633	NASDAQ	VNQI	Fri, Apr 28, 2017	54.61	54.61	54.43	54.46
1632	NASDAQ	VNQI	Thu, Apr 27, 2017	54.74	54.79	54.61	54.76
1631	NASDAQ	VNQI	Wed, Apr 26, 2017	54.79	54.94	54.71	54.81
1630	NASDAQ	VNQI	Tue, Apr 25, 2017	54.91	55.03	54.88	54.96
1629	NASDAQ	VNQI	Mon, Apr 24, 2017	54.69	54.82	54.58	54.70
1628	NASDAQ	VNQI	Fri, Apr 21, 2017	54.39	54.53	54.32	54.52
1627	NASDAQ	VNQI	Thu, Apr 20, 2017	54.57	54.70	54.54	54.56
1626	NASDAQ	VNQI	Wed, Apr 19, 2017	54.63	54.67	54.30	54.37
1625	NASDAQ	VNQI	Tue, Apr 18, 2017	54.57	54.77	54.56	54.75
1624	NASDAQ	VNQI	Mon, Apr 17, 2017	54.75	54.97	54.73	54.90
1623	NASDAQ	VNQI	Thu, Apr 13, 2017	54.57	54.59	54.33	54.36
1622	NASDAQ	VNQI	Wed, Apr 12, 2017	54.24	54.42	54.16	54.42
1621	NASDAQ	VNQI	Tue, Apr 11, 2017	53.94	54.12	53.77	54.10
1620	NASDAQ	VNQI	Mon, Apr 10, 2017	53.71	53.80	53.62	53.73
1619	NASDAQ	VNQI	Fri, Apr 7, 2017	53.84	53.97	53.84	53.88
1618	NASDAQ	VNQI	Thu, Apr 6, 2017	53.72	53.82	53.66	53.75
1617	NASDAQ	VNQI	Wed, Apr 5, 2017	53.56	53.73	53.53	53.57
1616	NASDAQ	VNQI	Tue, Apr 4, 2017	53.36	53.54	53.31	53.51
1615	NASDAQ	VNQI	Mon, Apr 3, 2017	53.21	53.38	53.06	53.38
1614	NASDAQ	VNQI	Fri, Mar 31, 2017	53.11	53.34	53.07	53.26
1613	NASDAQ	VNQI	Thu, Mar 30, 2017	53.24	53.31	53.16	53.20
1612	NASDAQ	VNQI	Wed, Mar 29, 2017	53.35	53.52	53.32	53.50
1611	NASDAQ	VNQI	Tue, Mar 28, 2017	53.35	53.57	53.35	53.45
1610	NASDAQ	VNQI	Mon, Mar 27, 2017	53.39	53.51	53.32	53.43
1609	NASDAQ	VNQI	Fri, Mar 24, 2017	53.50	53.72	53.46	53.63
1608	NASDAQ	VNQI	Thu, Mar 23, 2017	53.32	53.60	53.32	53.53
1607	NASDAQ	VNQI	Wed, Mar 22, 2017	53.09	53.35	53.09	53.30
1606	NASDAQ	VNQI	Tue, Mar 21, 2017	53.49	53.59	53.02	53.11
1605	NASDAQ	VNQI	Mon, Mar 20, 2017	53.28	53.46	53.25	53.35
1604	NASDAQ	VNQI	Fri, Mar 17, 2017	53.31	53.43	53.23	53.31
1603	NASDAQ	VNQI	Thu, Mar 16, 2017	53.24	53.32	53.20	53.27
1602	NASDAQ	VNQI	Wed, Mar 15, 2017	52.13	52.94	52.13	52.91
1601	NASDAQ	VNQI	Tue, Mar 14, 2017	52.05	52.08	51.94	51.99
1600	NASDAQ	VNQI	Mon, Mar 13, 2017	52.25	52.42	52.25	52.39
1599	NASDAQ	VNQI	Fri, Mar 10, 2017	51.98	52.05	51.86	52.04
1598	NASDAQ	VNQI	Thu, Mar 9, 2017	51.85	51.88	51.66	51.80
1597	NASDAQ	VNQI	Wed, Mar 8, 2017	52.08	52.14	51.83	51.83
1596	NASDAQ	VNQI	Tue, Mar 7, 2017	52.07	52.20	52.05	52.09
1595	NASDAQ	VNQI	Mon, Mar 6, 2017	52.22	52.23	52.08	52.20
1594	NASDAQ	VNQI	Fri, Mar 3, 2017	52.05	52.30	52.02	52.25
1593	NASDAQ	VNQI	Thu, Mar 2, 2017	52.30	52.35	52.09	52.10
1592	NASDAQ	VNQI	Wed, Mar 1, 2017	52.60	52.92	52.57	52.80
1591	NASDAQ	VNQI	Tue, Feb 28, 2017	52.63	52.73	52.55	52.60
1590	NASDAQ	VNQI	Mon, Feb 27, 2017	52.74	52.74	52.55	52.62
1589	NASDAQ	VNQI	Fri, Feb 24, 2017	52.80	52.90	52.72	52.88
1588	NASDAQ	VNQI	Thu, Feb 23, 2017	52.99	53.07	52.87	52.98
1587	NASDAQ	VNQI	Wed, Feb 22, 2017	52.70	52.79	52.57	52.78
1586	NASDAQ	VNQI	Tue, Feb 21, 2017	52.42	52.57	52.35	52.55
1585	NASDAQ	VNQI	Fri, Feb 17, 2017	52.30	52.46	52.28	52.43
1584	NASDAQ	VNQI	Thu, Feb 16, 2017	52.49	52.57	52.38	52.55
1583	NASDAQ	VNQI	Wed, Feb 15, 2017	52.20	52.61	52.12	52.58
1582	NASDAQ	VNQI	Tue, Feb 14, 2017	52.22	52.40	52.04	52.30
1581	NASDAQ	VNQI	Mon, Feb 13, 2017	52.30	52.35	52.18	52.25
1580	NASDAQ	VNQI	Fri, Feb 10, 2017	52.10	52.46	52.10	52.42
1579	NASDAQ	VNQI	Thu, Feb 9, 2017	52.25	52.40	52.19	52.36
1578	NASDAQ	VNQI	Wed, Feb 8, 2017	51.98	52.11	51.96	52.08
1577	NASDAQ	VNQI	Tue, Feb 7, 2017	51.48	51.67	51.46	51.60
1576	NASDAQ	VNQI	Mon, Feb 6, 2017	51.46	51.46	51.30	51.42
1575	NASDAQ	VNQI	Fri, Feb 3, 2017	51.54	51.67	51.42	51.62
1574	NASDAQ	VNQI	Thu, Feb 2, 2017	51.43	51.46	51.23	51.35
1573	NASDAQ	VNQI	Wed, Feb 1, 2017	51.34	51.44	51.23	51.35
1572	NASDAQ	VNQI	Tue, Jan 31, 2017	51.12	51.27	51.02	51.23
1571	NASDAQ	VNQI	Mon, Jan 30, 2017	50.80	50.86	50.59	50.84
1570	NASDAQ	VNQI	Fri, Jan 27, 2017	51.10	51.10	50.92	50.94
1569	NASDAQ	VNQI	Thu, Jan 26, 2017	51.16	51.19	50.98	51.03
1568	NASDAQ	VNQI	Wed, Jan 25, 2017	51.02	51.25	50.92	51.21
1567	NASDAQ	VNQI	Tue, Jan 24, 2017	50.91	51.19	50.91	51.13
1566	NASDAQ	VNQI	Mon, Jan 23, 2017	50.73	51.04	50.67	51.00
1565	NASDAQ	VNQI	Fri, Jan 20, 2017	50.42	50.62	50.42	50.59
1564	NASDAQ	VNQI	Thu, Jan 19, 2017	50.51	50.58	50.29	50.49
1563	NASDAQ	VNQI	Wed, Jan 18, 2017	50.78	50.95	50.70	50.84
1562	NASDAQ	VNQI	Tue, Jan 17, 2017	50.85	50.85	50.65	50.84
1561	NASDAQ	VNQI	Fri, Jan 13, 2017	50.70	50.94	50.70	50.89
1560	NASDAQ	VNQI	Thu, Jan 12, 2017	51.04	51.04	50.77	50.85
1559	NASDAQ	VNQI	Wed, Jan 11, 2017	50.87	51.21	50.68	51.14
1558	NASDAQ	VNQI	Tue, Jan 10, 2017	51.11	51.21	51.05	51.08
1557	NASDAQ	VNQI	Mon, Jan 9, 2017	50.94	51.04	50.90	50.97
1556	NASDAQ	VNQI	Fri, Jan 6, 2017	51.12	51.25	51.02	51.07
1555	NASDAQ	VNQI	Thu, Jan 5, 2017	50.67	51.16	50.67	51.12
1554	NASDAQ	VNQI	Wed, Jan 4, 2017	50.16	50.53	50.16	50.52
1553	NASDAQ	VNQI	Tue, Jan 3, 2017	49.73	49.86	49.62	49.86
1552	NASDAQ	VNQI	Fri, Dec 30, 2016	49.61	49.78	49.44	49.57
1551	NASDAQ	VNQI	Thu, Dec 29, 2016	49.05	49.36	49.05	49.27
1550	NASDAQ	VNQI	Wed, Dec 28, 2016	48.98	48.98	48.70	48.80
1549	NASDAQ	VNQI	Tue, Dec 27, 2016	48.89	49.08	48.86	48.94
1548	NASDAQ	VNQI	Fri, Dec 23, 2016	48.75	48.95	48.75	48.92
1547	NASDAQ	VNQI	Thu, Dec 22, 2016	48.70	48.82	48.61	48.73
1546	NASDAQ	VNQI	Wed, Dec 21, 2016	48.87	49.01	48.78	48.81
1545	NASDAQ	VNQI	Tue, Dec 20, 2016	48.81	48.99	48.81	48.89
1544	NASDAQ	VNQI	Mon, Dec 19, 2016	50.38	50.59	50.38	50.45
1543	NASDAQ	VNQI	Fri, Dec 16, 2016	50.39	50.61	50.30	50.41
1542	NASDAQ	VNQI	Thu, Dec 15, 2016	50.50	50.58	50.35	50.49
1541	NASDAQ	VNQI	Wed, Dec 14, 2016	51.71	51.84	50.97	51.00
1540	NASDAQ	VNQI	Tue, Dec 13, 2016	51.84	52.13	51.84	52.07
1539	NASDAQ	VNQI	Mon, Dec 12, 2016	51.53	51.68	51.50	51.59
1538	NASDAQ	VNQI	Fri, Dec 9, 2016	51.95	52.06	51.87	52.06
1537	NASDAQ	VNQI	Thu, Dec 8, 2016	52.02	52.07	51.82	52.03
1536	NASDAQ	VNQI	Wed, Dec 7, 2016	51.52	52.06	51.52	52.00
1535	NASDAQ	VNQI	Tue, Dec 6, 2016	51.26	51.46	51.24	51.40
1534	NASDAQ	VNQI	Mon, Dec 5, 2016	50.94	51.20	50.94	51.18
1533	NASDAQ	VNQI	Fri, Dec 2, 2016	50.93	51.14	50.87	51.00
1532	NASDAQ	VNQI	Thu, Dec 1, 2016	51.18	51.18	50.68	50.81
1531	NASDAQ	VNQI	Wed, Nov 30, 2016	51.53	51.60	51.28	51.37
1530	NASDAQ	VNQI	Tue, Nov 29, 2016	51.10	51.39	51.02	51.27
1529	NASDAQ	VNQI	Mon, Nov 28, 2016	50.89	51.12	50.88	51.01
1528	NASDAQ	VNQI	Fri, Nov 25, 2016	50.78	50.85	50.68	50.70
1527	NASDAQ	VNQI	Wed, Nov 23, 2016	50.64	50.68	50.47	50.68
1526	NASDAQ	VNQI	Tue, Nov 22, 2016	50.63	50.81	50.55	50.79
1525	NASDAQ	VNQI	Mon, Nov 21, 2016	50.33	50.59	50.33	50.52
1524	NASDAQ	VNQI	Fri, Nov 18, 2016	50.49	50.60	50.28	50.34
1523	NASDAQ	VNQI	Thu, Nov 17, 2016	50.55	50.88	50.55	50.71
1522	NASDAQ	VNQI	Wed, Nov 16, 2016	50.24	50.33	50.10	50.19
1521	NASDAQ	VNQI	Tue, Nov 15, 2016	50.45	50.87	50.45	50.83
1520	NASDAQ	VNQI	Mon, Nov 14, 2016	50.77	50.77	50.23	50.48
1519	NASDAQ	VNQI	Fri, Nov 11, 2016	51.35	51.38	50.95	51.19
1518	NASDAQ	VNQI	Thu, Nov 10, 2016	52.12	52.12	51.38	51.61
1517	NASDAQ	VNQI	Wed, Nov 9, 2016	52.67	53.20	52.63	52.79
1516	NASDAQ	VNQI	Tue, Nov 8, 2016	53.03	53.47	52.98	53.36
1515	NASDAQ	VNQI	Mon, Nov 7, 2016	53.01	53.16	52.97	53.14
1514	NASDAQ	VNQI	Fri, Nov 4, 2016	53.02	53.08	52.83	52.84
1513	NASDAQ	VNQI	Thu, Nov 3, 2016	53.58	53.62	53.23	53.33
1512	NASDAQ	VNQI	Wed, Nov 2, 2016	53.34	53.55	53.07	53.24
1511	NASDAQ	VNQI	Tue, Nov 1, 2016	53.48	53.67	53.04	53.31
1510	NASDAQ	VNQI	Mon, Oct 31, 2016	53.29	53.52	53.29	53.45
1509	NASDAQ	VNQI	Fri, Oct 28, 2016	53.17	53.28	52.97	53.11
1508	NASDAQ	VNQI	Thu, Oct 27, 2016	53.71	53.71	53.35	53.35
1507	NASDAQ	VNQI	Wed, Oct 26, 2016	53.90	53.90	53.67	53.75
1506	NASDAQ	VNQI	Tue, Oct 25, 2016	54.09	54.18	53.97	54.11
1505	NASDAQ	VNQI	Mon, Oct 24, 2016	54.21	54.21	53.97	54.09
1504	NASDAQ	VNQI	Fri, Oct 21, 2016	53.69	53.90	53.58	53.89
1503	NASDAQ	VNQI	Thu, Oct 20, 2016	53.89	54.10	53.84	54.01
1502	NASDAQ	VNQI	Wed, Oct 19, 2016	53.83	53.94	53.74	53.89
1501	NASDAQ	VNQI	Tue, Oct 18, 2016	53.66	53.71	53.52	53.63
1500	NASDAQ	VNQI	Mon, Oct 17, 2016	52.99	53.05	52.86	52.89
1499	NASDAQ	VNQI	Fri, Oct 14, 2016	53.37	53.45	53.11	53.11
1498	NASDAQ	VNQI	Thu, Oct 13, 2016	52.87	53.32	52.77	53.20
1497	NASDAQ	VNQI	Wed, Oct 12, 2016	52.90	53.05	52.83	52.98
1496	NASDAQ	VNQI	Tue, Oct 11, 2016	53.44	53.44	52.85	52.96
1495	NASDAQ	VNQI	Mon, Oct 10, 2016	53.94	54.24	53.94	54.09
1494	NASDAQ	VNQI	Fri, Oct 7, 2016	54.19	54.19	53.60	53.96
1493	NASDAQ	VNQI	Thu, Oct 6, 2016	54.31	54.39	54.17	54.37
1492	NASDAQ	VNQI	Wed, Oct 5, 2016	55.03	55.14	54.81	54.91
1491	NASDAQ	VNQI	Tue, Oct 4, 2016	55.68	55.69	55.05	55.16
1490	NASDAQ	VNQI	Mon, Oct 3, 2016	55.73	56.15	55.66	55.88
1489	NASDAQ	VNQI	Fri, Sep 30, 2016	55.98	56.29	55.91	56.17
1488	NASDAQ	VNQI	Thu, Sep 29, 2016	56.12	56.12	55.41	55.59
1487	NASDAQ	VNQI	Wed, Sep 28, 2016	56.30	56.51	55.97	56.49
1486	NASDAQ	VNQI	Tue, Sep 27, 2016	55.95	56.34	55.92	56.27
1485	NASDAQ	VNQI	Mon, Sep 26, 2016	56.00	56.00	55.78	55.81
1484	NASDAQ	VNQI	Fri, Sep 23, 2016	56.22	56.26	56.02	56.04
1483	NASDAQ	VNQI	Thu, Sep 22, 2016	56.53	56.62	56.35	56.49
1482	NASDAQ	VNQI	Wed, Sep 21, 2016	55.61	56.02	55.29	55.97
1481	NASDAQ	VNQI	Tue, Sep 20, 2016	55.41	55.46	55.14	55.19
1480	NASDAQ	VNQI	Mon, Sep 19, 2016	55.19	55.32	54.92	54.97
1479	NASDAQ	VNQI	Fri, Sep 16, 2016	54.76	54.90	54.51	54.65
1478	NASDAQ	VNQI	Thu, Sep 15, 2016	54.82	55.24	54.69	55.15
1477	NASDAQ	VNQI	Wed, Sep 14, 2016	54.81	55.06	54.71	54.74
1476	NASDAQ	VNQI	Tue, Sep 13, 2016	55.22	55.34	54.55	54.74
1475	NASDAQ	VNQI	Mon, Sep 12, 2016	55.53	56.30	55.31	56.24
1474	NASDAQ	VNQI	Fri, Sep 9, 2016	56.65	56.75	55.90	55.90
1473	NASDAQ	VNQI	Thu, Sep 8, 2016	57.51	57.52	57.19	57.22
1472	NASDAQ	VNQI	Wed, Sep 7, 2016	57.50	57.50	57.22	57.34
1471	NASDAQ	VNQI	Tue, Sep 6, 2016	57.00	57.44	56.99	57.40
1470	NASDAQ	VNQI	Fri, Sep 2, 2016	56.70	56.74	56.48	56.63
1469	NASDAQ	VNQI	Thu, Sep 1, 2016	56.18	56.30	56.01	56.30
1468	NASDAQ	VNQI	Wed, Aug 31, 2016	56.04	56.07	55.78	55.93
1467	NASDAQ	VNQI	Tue, Aug 30, 2016	56.45	56.47	56.05	56.16
1466	NASDAQ	VNQI	Mon, Aug 29, 2016	56.39	56.50	56.20	56.47
1465	NASDAQ	VNQI	Fri, Aug 26, 2016	56.93	57.24	56.12	56.32
1464	NASDAQ	VNQI	Thu, Aug 25, 2016	56.90	56.90	56.78	56.85
1463	NASDAQ	VNQI	Wed, Aug 24, 2016	57.05	57.05	56.79	56.84
1462	NASDAQ	VNQI	Tue, Aug 23, 2016	57.42	57.48	57.10	57.13
1461	NASDAQ	VNQI	Mon, Aug 22, 2016	56.75	56.88	56.60	56.88
1460	NASDAQ	VNQI	Fri, Aug 19, 2016	56.94	57.01	56.68	56.99
1459	NASDAQ	VNQI	Thu, Aug 18, 2016	57.13	57.30	57.05	57.30
1458	NASDAQ	VNQI	Wed, Aug 17, 2016	56.84	57.03	56.57	56.96
1457	NASDAQ	VNQI	Tue, Aug 16, 2016	57.31	57.31	57.07	57.12
1456	NASDAQ	VNQI	Mon, Aug 15, 2016	57.29	57.58	57.25	57.48
1455	NASDAQ	VNQI	Fri, Aug 12, 2016	57.27	57.27	57.00	57.03
1454	NASDAQ	VNQI	Thu, Aug 11, 2016	57.09	57.24	57.00	57.21
1453	NASDAQ	VNQI	Wed, Aug 10, 2016	57.09	57.20	56.99	57.00
1452	NASDAQ	VNQI	Tue, Aug 9, 2016	56.77	56.96	56.62	56.83
1451	NASDAQ	VNQI	Mon, Aug 8, 2016	56.63	56.67	56.43	56.57
1450	NASDAQ	VNQI	Fri, Aug 5, 2016	56.35	56.45	56.19	56.42
1449	NASDAQ	VNQI	Thu, Aug 4, 2016	56.02	56.20	55.85	56.13
1448	NASDAQ	VNQI	Wed, Aug 3, 2016	55.61	55.67	55.38	55.67
1447	NASDAQ	VNQI	Tue, Aug 2, 2016	56.19	56.19	55.76	56.04
1446	NASDAQ	VNQI	Mon, Aug 1, 2016	56.35	56.36	56.13	56.18
1445	NASDAQ	VNQI	Fri, Jul 29, 2016	56.15	56.38	56.02	56.24
1444	NASDAQ	VNQI	Thu, Jul 28, 2016	55.94	56.13	55.84	56.10
1443	NASDAQ	VNQI	Wed, Jul 27, 2016	55.80	55.80	55.37	55.68
1442	NASDAQ	VNQI	Tue, Jul 26, 2016	55.87	55.90	55.61	55.78
1441	NASDAQ	VNQI	Mon, Jul 25, 2016	55.50	55.53	55.27	55.39
1440	NASDAQ	VNQI	Fri, Jul 22, 2016	55.46	55.46	55.24	55.40
1439	NASDAQ	VNQI	Thu, Jul 21, 2016	55.28	55.41	55.11	55.26
1438	NASDAQ	VNQI	Wed, Jul 20, 2016	55.36	55.42	55.20	55.36
1437	NASDAQ	VNQI	Tue, Jul 19, 2016	54.75	54.77	54.61	54.73
1436	NASDAQ	VNQI	Mon, Jul 18, 2016	54.93	55.00	54.80	54.99
1435	NASDAQ	VNQI	Fri, Jul 15, 2016	54.91	54.91	54.63	54.69
1434	NASDAQ	VNQI	Thu, Jul 14, 2016	55.20	55.28	55.00	55.16
1433	NASDAQ	VNQI	Wed, Jul 13, 2016	54.90	54.96	54.67	54.74
1432	NASDAQ	VNQI	Tue, Jul 12, 2016	54.95	55.06	54.79	54.84
1431	NASDAQ	VNQI	Mon, Jul 11, 2016	54.27	54.60	54.27	54.36
1430	NASDAQ	VNQI	Fri, Jul 8, 2016	53.65	53.90	53.51	53.90
1429	NASDAQ	VNQI	Thu, Jul 7, 2016	53.18	53.51	53.01	53.20
1428	NASDAQ	VNQI	Wed, Jul 6, 2016	53.10	53.42	52.74	53.42
1427	NASDAQ	VNQI	Tue, Jul 5, 2016	53.73	53.73	53.36	53.41
1426	NASDAQ	VNQI	Fri, Jul 1, 2016	54.20	54.35	54.06	54.16
1425	NASDAQ	VNQI	Thu, Jun 30, 2016	53.65	54.06	53.54	54.06
1424	NASDAQ	VNQI	Wed, Jun 29, 2016	53.34	53.57	53.28	53.51
1423	NASDAQ	VNQI	Tue, Jun 28, 2016	52.63	52.63	52.18	52.55
1422	NASDAQ	VNQI	Mon, Jun 27, 2016	51.47	51.57	50.74	51.16
1421	NASDAQ	VNQI	Fri, Jun 24, 2016	51.86	52.71	51.76	51.81
1420	NASDAQ	VNQI	Thu, Jun 23, 2016	54.94	55.16	54.68	55.12
1419	NASDAQ	VNQI	Wed, Jun 22, 2016	54.45	54.57	54.17	54.19
1418	NASDAQ	VNQI	Tue, Jun 21, 2016	54.31	54.56	54.16	54.29
1417	NASDAQ	VNQI	Mon, Jun 20, 2016	54.20	54.29	53.88	53.95
1416	NASDAQ	VNQI	Fri, Jun 17, 2016	52.78	52.97	52.51	52.89
1415	NASDAQ	VNQI	Thu, Jun 16, 2016	52.35	52.84	51.96	52.80
1414	NASDAQ	VNQI	Wed, Jun 15, 2016	53.00	53.22	52.89	52.97
1413	NASDAQ	VNQI	Tue, Jun 14, 2016	52.92	52.92	52.43	52.73
1412	NASDAQ	VNQI	Mon, Jun 13, 2016	53.62	54.00	53.55	53.64
1411	NASDAQ	VNQI	Fri, Jun 10, 2016	54.56	54.67	53.96	54.12
1410	NASDAQ	VNQI	Thu, Jun 9, 2016	55.26	55.33	55.08	55.25
1409	NASDAQ	VNQI	Wed, Jun 8, 2016	55.67	55.67	55.44	55.51
1408	NASDAQ	VNQI	Tue, Jun 7, 2016	55.14	55.40	55.12	55.25
1407	NASDAQ	VNQI	Mon, Jun 6, 2016	54.81	55.10	54.81	55.02
1406	NASDAQ	VNQI	Fri, Jun 3, 2016	54.20	54.63	54.14	54.63
1405	NASDAQ	VNQI	Thu, Jun 2, 2016	53.67	53.82	53.47	53.82
1404	NASDAQ	VNQI	Wed, Jun 1, 2016	53.67	53.82	53.57	53.79
1403	NASDAQ	VNQI	Tue, May 31, 2016	53.78	53.93	53.55	53.70
1402	NASDAQ	VNQI	Fri, May 27, 2016	53.81	53.85	53.60	53.73
1401	NASDAQ	VNQI	Thu, May 26, 2016	53.94	53.94	53.72	53.87
1400	NASDAQ	VNQI	Wed, May 25, 2016	53.73	53.88	53.63	53.81
1399	NASDAQ	VNQI	Tue, May 24, 2016	53.43	53.71	53.26	53.65
1398	NASDAQ	VNQI	Mon, May 23, 2016	53.15	53.25	53.05	53.09
1397	NASDAQ	VNQI	Fri, May 20, 2016	53.10	53.31	53.10	53.25
1396	NASDAQ	VNQI	Thu, May 19, 2016	52.61	52.87	52.55	52.73
1395	NASDAQ	VNQI	Wed, May 18, 2016	53.46	53.76	53.12	53.25
1394	NASDAQ	VNQI	Tue, May 17, 2016	53.65	53.75	53.31	53.43
1393	NASDAQ	VNQI	Mon, May 16, 2016	53.34	53.65	53.34	53.59
1392	NASDAQ	VNQI	Fri, May 13, 2016	53.37	53.40	53.00	53.13
1391	NASDAQ	VNQI	Thu, May 12, 2016	53.96	53.96	53.43	53.57
1390	NASDAQ	VNQI	Wed, May 11, 2016	54.12	54.15	53.82	53.83
1389	NASDAQ	VNQI	Tue, May 10, 2016	54.27	54.52	54.13	54.52
1388	NASDAQ	VNQI	Mon, May 9, 2016	54.00	54.16	53.76	53.79
1387	NASDAQ	VNQI	Fri, May 6, 2016	53.68	53.88	53.56	53.84
1386	NASDAQ	VNQI	Thu, May 5, 2016	54.10	54.19	53.71	53.88
1385	NASDAQ	VNQI	Wed, May 4, 2016	54.11	54.11	53.73	53.90
1384	NASDAQ	VNQI	Tue, May 3, 2016	54.73	54.87	54.27	54.29
1383	NASDAQ	VNQI	Mon, May 2, 2016	54.91	55.16	54.80	55.09
1382	NASDAQ	VNQI	Fri, Apr 29, 2016	54.78	54.81	54.36	54.63
1381	NASDAQ	VNQI	Thu, Apr 28, 2016	54.75	55.07	54.50	54.62
1380	NASDAQ	VNQI	Wed, Apr 27, 2016	54.98	55.22	54.80	55.14
1379	NASDAQ	VNQI	Tue, Apr 26, 2016	55.20	55.27	55.02	55.10
1378	NASDAQ	VNQI	Mon, Apr 25, 2016	54.72	54.90	54.64	54.87
1377	NASDAQ	VNQI	Fri, Apr 22, 2016	54.77	54.89	54.43	54.64
1376	NASDAQ	VNQI	Thu, Apr 21, 2016	55.00	55.00	54.47	54.58
1375	NASDAQ	VNQI	Wed, Apr 20, 2016	55.17	55.35	54.98	55.12
1374	NASDAQ	VNQI	Tue, Apr 19, 2016	54.99	55.17	54.88	55.08
1373	NASDAQ	VNQI	Mon, Apr 18, 2016	54.41	54.77	54.35	54.70
1372	NASDAQ	VNQI	Fri, Apr 15, 2016	54.43	54.47	54.20	54.23
1371	NASDAQ	VNQI	Thu, Apr 14, 2016	54.44	54.59	54.42	54.44
1370	NASDAQ	VNQI	Wed, Apr 13, 2016	54.62	54.71	54.46	54.65
1369	NASDAQ	VNQI	Tue, Apr 12, 2016	54.09	54.37	53.76	54.22
1368	NASDAQ	VNQI	Mon, Apr 11, 2016	53.93	54.19	53.76	53.76
1367	NASDAQ	VNQI	Fri, Apr 8, 2016	53.75	53.77	53.42	53.55
1366	NASDAQ	VNQI	Thu, Apr 7, 2016	53.15	53.27	52.70	52.85
1365	NASDAQ	VNQI	Wed, Apr 6, 2016	52.97	53.39	52.85	53.39
1364	NASDAQ	VNQI	Tue, Apr 5, 2016	53.13	53.13	53.13	52.77
1363	NASDAQ	VNQI	Mon, Apr 4, 2016	53.48	53.51	53.06	53.13
1362	NASDAQ	VNQI	Fri, Apr 1, 2016	52.68	53.29	52.53	53.24
1361	NASDAQ	VNQI	Thu, Mar 31, 2016	53.67	53.75	53.50	53.70
1360	NASDAQ	VNQI	Wed, Mar 30, 2016	53.67	53.90	53.58	53.70
1359	NASDAQ	VNQI	Tue, Mar 29, 2016	52.48	53.44	52.28	52.53
1358	NASDAQ	VNQI	Mon, Mar 28, 2016	52.61	52.61	52.34	52.53
1357	NASDAQ	VNQI	Thu, Mar 24, 2016	52.53	52.53	52.53	52.29
1356	NASDAQ	VNQI	Wed, Mar 23, 2016	52.96	53.11	52.51	52.53
1355	NASDAQ	VNQI	Tue, Mar 22, 2016	53.00	53.19	52.81	53.18
1354	NASDAQ	VNQI	Mon, Mar 21, 2016	53.24	53.27	53.00	53.26
1353	NASDAQ	VNQI	Fri, Mar 18, 2016	53.39	53.52	53.20	53.29
1352	NASDAQ	VNQI	Thu, Mar 17, 2016	52.81	53.41	52.67	53.25
1351	NASDAQ	VNQI	Wed, Mar 16, 2016	51.57	52.59	51.57	52.52
1350	NASDAQ	VNQI	Tue, Mar 15, 2016	52.38	52.38	52.38	51.90
1349	NASDAQ	VNQI	Mon, Mar 14, 2016	52.32	52.48	52.21	52.38
1348	NASDAQ	VNQI	Fri, Mar 11, 2016	50.99	50.99	50.99	52.25
1347	NASDAQ	VNQI	Thu, Mar 10, 2016	51.09	51.09	51.09	50.99
1346	NASDAQ	VNQI	Wed, Mar 9, 2016	51.15	51.24	50.92	50.86
1345	NASDAQ	VNQI	Tue, Mar 8, 2016	51.16	51.16	50.83	50.86
1344	NASDAQ	VNQI	Mon, Mar 7, 2016	51.00	51.33	50.89	51.21
1343	NASDAQ	VNQI	Fri, Mar 4, 2016	51.13	51.60	51.13	51.42
1342	NASDAQ	VNQI	Thu, Mar 3, 2016	50.79	50.79	50.79	51.12
1341	NASDAQ	VNQI	Wed, Mar 2, 2016	50.38	50.83	50.30	50.36
1340	NASDAQ	VNQI	Tue, Mar 1, 2016	49.88	50.51	49.82	49.12
1339	NASDAQ	VNQI	Mon, Feb 29, 2016	49.42	49.64	49.08	49.24
1338	NASDAQ	VNQI	Fri, Feb 26, 2016	49.82	49.82	49.22	49.24
1337	NASDAQ	VNQI	Thu, Feb 25, 2016	49.43	49.77	49.18	49.76
1336	NASDAQ	VNQI	Wed, Feb 24, 2016	48.61	49.49	48.41	49.43
1335	NASDAQ	VNQI	Tue, Feb 23, 2016	49.24	49.36	48.82	48.93
1334	NASDAQ	VNQI	Mon, Feb 22, 2016	49.50	49.74	49.50	49.71
1333	NASDAQ	VNQI	Fri, Feb 19, 2016	48.77	49.20	48.73	49.18
1332	NASDAQ	VNQI	Thu, Feb 18, 2016	48.82	48.84	48.48	48.62
1331	NASDAQ	VNQI	Wed, Feb 17, 2016	48.50	48.98	48.36	48.86
1330	NASDAQ	VNQI	Tue, Feb 16, 2016	48.16	48.49	47.97	48.36
1329	NASDAQ	VNQI	Fri, Feb 12, 2016	46.71	47.21	46.60	47.21
1328	NASDAQ	VNQI	Thu, Feb 11, 2016	46.75	46.88	46.35	46.63
1327	NASDAQ	VNQI	Wed, Feb 10, 2016	47.25	47.55	47.01	47.05
1326	NASDAQ	VNQI	Tue, Feb 9, 2016	46.69	47.18	46.55	46.98
1325	NASDAQ	VNQI	Mon, Feb 8, 2016	47.50	47.58	47.01	47.47
1324	NASDAQ	VNQI	Fri, Feb 5, 2016	48.61	48.62	47.90	48.07
1323	NASDAQ	VNQI	Thu, Feb 4, 2016	48.79	49.17	48.63	48.79
1322	NASDAQ	VNQI	Wed, Feb 3, 2016	48.62	48.88	47.92	48.88
1321	NASDAQ	VNQI	Tue, Feb 2, 2016	48.08	48.29	47.77	47.98
1320	NASDAQ	VNQI	Mon, Feb 1, 2016	48.55	49.04	48.55	48.85
1319	NASDAQ	VNQI	Fri, Jan 29, 2016	47.97	48.66	47.84	48.66
1318	NASDAQ	VNQI	Thu, Jan 28, 2016	47.41	47.41	46.90	47.08
1317	NASDAQ	VNQI	Wed, Jan 27, 2016	47.15	47.31	46.56	46.71
1316	NASDAQ	VNQI	Tue, Jan 26, 2016	46.60	47.13	46.60	47.09
1315	NASDAQ	VNQI	Mon, Jan 25, 2016	46.71	46.84	46.31	46.39
1314	NASDAQ	VNQI	Fri, Jan 22, 2016	46.59	46.98	46.52	46.93
1313	NASDAQ	VNQI	Thu, Jan 21, 2016	45.61	46.17	45.17	45.77
1312	NASDAQ	VNQI	Wed, Jan 20, 2016	46.16	46.17	45.13	45.81
1311	NASDAQ	VNQI	Tue, Jan 19, 2016	47.39	47.45	46.70	46.91
1310	NASDAQ	VNQI	Fri, Jan 15, 2016	46.93	47.14	46.48	46.82
1309	NASDAQ	VNQI	Thu, Jan 14, 2016	47.95	48.52	47.69	48.34
1308	NASDAQ	VNQI	Wed, Jan 13, 2016	48.63	48.71	47.66	47.76
1307	NASDAQ	VNQI	Tue, Jan 12, 2016	48.59	48.62	48.00	48.30
1306	NASDAQ	VNQI	Mon, Jan 11, 2016	48.65	48.66	47.91	48.26
1305	NASDAQ	VNQI	Fri, Jan 8, 2016	49.01	49.10	48.14	48.17
1304	NASDAQ	VNQI	Thu, Jan 7, 2016	49.04	49.56	48.92	48.92
1303	NASDAQ	VNQI	Wed, Jan 6, 2016	50.03	50.18	49.81	50.01
1302	NASDAQ	VNQI	Tue, Jan 5, 2016	50.65	50.73	50.36	50.64
1301	NASDAQ	VNQI	Mon, Jan 4, 2016	50.46	50.65	50.02	50.56
1300	NASDAQ	VNQI	Thu, Dec 31, 2015	51.41	51.56	51.10	51.10
1299	NASDAQ	VNQI	Wed, Dec 30, 2015	51.88	51.88	51.55	51.66
1298	NASDAQ	VNQI	Tue, Dec 29, 2015	51.77	52.24	51.65	51.91
1297	NASDAQ	VNQI	Mon, Dec 28, 2015	51.70	51.70	51.36	51.44
1296	NASDAQ	VNQI	Thu, Dec 24, 2015	51.53	51.91	51.51	51.77
1295	NASDAQ	VNQI	Wed, Dec 23, 2015	51.64	51.89	51.50	51.76
1294	NASDAQ	VNQI	Tue, Dec 22, 2015	51.31	51.49	51.08	51.39
1293	NASDAQ	VNQI	Mon, Dec 21, 2015	51.55	51.57	50.83	51.06
1292	NASDAQ	VNQI	Fri, Dec 18, 2015	51.99	52.00	51.65	51.73
1291	NASDAQ	VNQI	Thu, Dec 17, 2015	51.97	52.15	51.62	51.62
1290	NASDAQ	VNQI	Wed, Dec 16, 2015	51.67	52.45	51.53	52.25
1289	NASDAQ	VNQI	Tue, Dec 15, 2015	51.21	51.42	51.12	51.25
1288	NASDAQ	VNQI	Mon, Dec 14, 2015	50.98	51.11	50.52	51.00
1287	NASDAQ	VNQI	Fri, Dec 11, 2015	50.85	50.91	50.51	50.59
1286	NASDAQ	VNQI	Thu, Dec 10, 2015	51.77	51.93	51.59	51.67
1285	NASDAQ	VNQI	Wed, Dec 9, 2015	52.01	52.36	51.66	51.87
1284	NASDAQ	VNQI	Tue, Dec 8, 2015	51.98	52.13	51.82	52.04
1283	NASDAQ	VNQI	Mon, Dec 7, 2015	52.51	52.70	52.30	52.50
1282	NASDAQ	VNQI	Fri, Dec 4, 2015	52.32	52.98	52.27	52.94
1281	NASDAQ	VNQI	Thu, Dec 3, 2015	52.84	52.84	52.23	52.42
1280	NASDAQ	VNQI	Wed, Dec 2, 2015	52.90	52.99	52.46	52.50
1279	NASDAQ	VNQI	Tue, Dec 1, 2015	52.87	53.25	52.86	53.25
1278	NASDAQ	VNQI	Mon, Nov 30, 2015	52.22	52.38	52.12	52.30
1277	NASDAQ	VNQI	Fri, Nov 27, 2015	52.36	52.43	52.24	52.37
1276	NASDAQ	VNQI	Wed, Nov 25, 2015	52.74	52.84	52.57	52.78
1275	NASDAQ	VNQI	Tue, Nov 24, 2015	52.38	52.86	52.21	52.81
1274	NASDAQ	VNQI	Mon, Nov 23, 2015	53.05	53.08	52.70	52.79
1273	NASDAQ	VNQI	Fri, Nov 20, 2015	53.21	53.41	53.15	53.20
1272	NASDAQ	VNQI	Thu, Nov 19, 2015	52.73	52.99	52.73	52.91
1271	NASDAQ	VNQI	Wed, Nov 18, 2015	52.22	52.65	52.22	52.63
1270	NASDAQ	VNQI	Tue, Nov 17, 2015	52.31	52.41	52.09	52.21
1269	NASDAQ	VNQI	Mon, Nov 16, 2015	51.50	52.13	51.50	52.11
1268	NASDAQ	VNQI	Fri, Nov 13, 2015	51.60	51.75	51.34	51.44
1267	NASDAQ	VNQI	Thu, Nov 12, 2015	52.04	52.06	51.68	51.72
1266	NASDAQ	VNQI	Wed, Nov 11, 2015	52.02	52.14	51.87	51.98
1265	NASDAQ	VNQI	Tue, Nov 10, 2015	51.54	51.65	51.30	51.65
1264	NASDAQ	VNQI	Mon, Nov 9, 2015	52.05	52.09	51.47	51.62
1263	NASDAQ	VNQI	Fri, Nov 6, 2015	52.82	52.88	52.54	52.81
1262	NASDAQ	VNQI	Thu, Nov 5, 2015	53.32	53.32	53.03	53.27
1261	NASDAQ	VNQI	Wed, Nov 4, 2015	53.53	53.58	53.03	53.14
1260	NASDAQ	VNQI	Tue, Nov 3, 2015	53.62	54.03	53.51	53.90
1259	NASDAQ	VNQI	Mon, Nov 2, 2015	53.70	54.07	53.59	54.02
1258	NASDAQ	VNQI	Fri, Oct 30, 2015	53.69	53.80	53.47	53.55
1257	NASDAQ	VNQI	Thu, Oct 29, 2015	53.55	53.66	53.41	53.61
1256	NASDAQ	VNQI	Wed, Oct 28, 2015	54.16	54.39	53.67	54.05
1255	NASDAQ	VNQI	Tue, Oct 27, 2015	54.08	54.10	53.84	53.96
1254	NASDAQ	VNQI	Mon, Oct 26, 2015	54.27	54.28	54.11	54.23
1253	NASDAQ	VNQI	Fri, Oct 23, 2015	54.48	54.61	54.17	54.46
1252	NASDAQ	VNQI	Thu, Oct 22, 2015	53.70	54.17	53.63	54.10
1251	NASDAQ	VNQI	Wed, Oct 21, 2015	53.58	53.59	53.04	53.08
1250	NASDAQ	VNQI	Tue, Oct 20, 2015	53.53	53.59	53.37	53.45
1249	NASDAQ	VNQI	Mon, Oct 19, 2015	53.55	53.61	53.40	53.56
1248	NASDAQ	VNQI	Fri, Oct 16, 2015	53.77	53.86	53.58	53.84
1247	NASDAQ	VNQI	Thu, Oct 15, 2015	53.37	53.71	53.18	53.71
1246	NASDAQ	VNQI	Wed, Oct 14, 2015	52.94	53.05	52.76	52.90
1245	NASDAQ	VNQI	Tue, Oct 13, 2015	52.78	52.96	52.51	52.59
1244	NASDAQ	VNQI	Mon, Oct 12, 2015	53.40	53.45	53.16	53.26
1243	NASDAQ	VNQI	Fri, Oct 9, 2015	53.42	53.57	53.06	53.34
1242	NASDAQ	VNQI	Thu, Oct 8, 2015	52.74	53.33	52.63	53.28
1241	NASDAQ	VNQI	Wed, Oct 7, 2015	52.86	53.03	52.46	52.87
1240	NASDAQ	VNQI	Tue, Oct 6, 2015	52.58	52.71	52.37	52.57
1239	NASDAQ	VNQI	Mon, Oct 5, 2015	52.52	52.87	52.46	52.81
1238	NASDAQ	VNQI	Fri, Oct 2, 2015	50.86	51.88	50.76	51.87
1237	NASDAQ	VNQI	Thu, Oct 1, 2015	51.34	51.39	50.84	51.23
1236	NASDAQ	VNQI	Wed, Sep 30, 2015	50.79	51.00	50.48	50.97
1235	NASDAQ	VNQI	Tue, Sep 29, 2015	50.12	50.27	49.92	50.15
1234	NASDAQ	VNQI	Mon, Sep 28, 2015	50.69	50.76	50.00	50.03
1233	NASDAQ	VNQI	Fri, Sep 25, 2015	51.12	51.26	50.66	50.81
1232	NASDAQ	VNQI	Thu, Sep 24, 2015	50.22	50.57	49.92	50.49
1231	NASDAQ	VNQI	Wed, Sep 23, 2015	50.44	50.56	50.16	50.27
1230	NASDAQ	VNQI	Tue, Sep 22, 2015	50.63	50.67	50.27	50.50
1229	NASDAQ	VNQI	Mon, Sep 21, 2015	51.40	51.46	51.08	51.34
1228	NASDAQ	VNQI	Fri, Sep 18, 2015	51.26	51.46	50.88	50.96
1227	NASDAQ	VNQI	Thu, Sep 17, 2015	51.16	52.05	51.03	51.40
1226	NASDAQ	VNQI	Wed, Sep 16, 2015	51.10	51.47	51.03	51.45
1225	NASDAQ	VNQI	Tue, Sep 15, 2015	50.68	51.04	50.52	50.97
1224	NASDAQ	VNQI	Mon, Sep 14, 2015	50.93	50.93	50.67	50.85
1223	NASDAQ	VNQI	Fri, Sep 11, 2015	50.70	51.00	50.57	50.95
1222	NASDAQ	VNQI	Thu, Sep 10, 2015	50.28	50.81	50.26	50.65
1221	NASDAQ	VNQI	Wed, Sep 9, 2015	50.94	51.04	50.06	50.07
1220	NASDAQ	VNQI	Tue, Sep 8, 2015	50.31	50.66	50.27	50.65
1219	NASDAQ	VNQI	Fri, Sep 4, 2015	49.36	49.57	49.00	49.23
1218	NASDAQ	VNQI	Thu, Sep 3, 2015	50.29	50.62	50.14	50.25
1217	NASDAQ	VNQI	Wed, Sep 2, 2015	50.28	50.33	49.83	50.31
1216	NASDAQ	VNQI	Tue, Sep 1, 2015	50.00	50.20	49.43	49.59
1215	NASDAQ	VNQI	Mon, Aug 31, 2015	51.22	51.30	50.97	51.00
1214	NASDAQ	VNQI	Fri, Aug 28, 2015	51.60	51.72	51.38	51.53
1213	NASDAQ	VNQI	Thu, Aug 27, 2015	51.52	52.21	51.42	52.17
1212	NASDAQ	VNQI	Wed, Aug 26, 2015	50.76	50.84	49.71	50.83
1211	NASDAQ	VNQI	Tue, Aug 25, 2015	51.88	51.92	49.77	49.86
1210	NASDAQ	VNQI	Mon, Aug 24, 2015	48.67	50.48	47.17	49.49
1209	NASDAQ	VNQI	Fri, Aug 21, 2015	52.98	53.10	51.83	51.85
1208	NASDAQ	VNQI	Thu, Aug 20, 2015	53.70	53.75	53.13	53.18
1207	NASDAQ	VNQI	Wed, Aug 19, 2015	54.24	54.45	53.83	54.21
1206	NASDAQ	VNQI	Tue, Aug 18, 2015	54.25	54.58	54.20	54.50
1205	NASDAQ	VNQI	Mon, Aug 17, 2015	54.60	54.89	54.50	54.89
1204	NASDAQ	VNQI	Fri, Aug 14, 2015	54.90	55.12	54.70	55.06
1203	NASDAQ	VNQI	Thu, Aug 13, 2015	54.58	54.86	54.41	54.74
1202	NASDAQ	VNQI	Wed, Aug 12, 2015	54.38	54.58	54.09	54.56
1201	NASDAQ	VNQI	Tue, Aug 11, 2015	54.92	55.02	54.63	54.89
1200	NASDAQ	VNQI	Mon, Aug 10, 2015	55.12	55.79	55.12	55.74
1199	NASDAQ	VNQI	Fri, Aug 7, 2015	54.97	55.15	54.88	55.12
1198	NASDAQ	VNQI	Thu, Aug 6, 2015	55.16	55.16	54.81	54.94
1197	NASDAQ	VNQI	Wed, Aug 5, 2015	55.49	55.57	55.25	55.37
1196	NASDAQ	VNQI	Tue, Aug 4, 2015	55.14	55.30	55.01	55.07
1195	NASDAQ	VNQI	Mon, Aug 3, 2015	54.82	55.00	54.49	54.70
1194	NASDAQ	VNQI	Fri, Jul 31, 2015	55.25	55.38	54.97	55.10
1193	NASDAQ	VNQI	Thu, Jul 30, 2015	54.68	54.88	54.53	54.84
1192	NASDAQ	VNQI	Wed, Jul 29, 2015	54.60	55.06	54.53	54.99
1191	NASDAQ	VNQI	Tue, Jul 28, 2015	54.60	54.87	54.35	54.86
1190	NASDAQ	VNQI	Mon, Jul 27, 2015	54.44	54.50	54.17	54.31
1189	NASDAQ	VNQI	Fri, Jul 24, 2015	55.10	55.21	54.58	54.71
1188	NASDAQ	VNQI	Thu, Jul 23, 2015	55.36	55.40	54.94	55.07
1187	NASDAQ	VNQI	Wed, Jul 22, 2015	55.50	55.57	55.19	55.50
1186	NASDAQ	VNQI	Tue, Jul 21, 2015	55.80	55.80	55.62	55.71
1185	NASDAQ	VNQI	Mon, Jul 20, 2015	55.98	56.00	55.70	55.85
1184	NASDAQ	VNQI	Fri, Jul 17, 2015	55.93	55.98	55.70	55.96
1183	NASDAQ	VNQI	Thu, Jul 16, 2015	55.90	56.08	55.67	55.83
1182	NASDAQ	VNQI	Wed, Jul 15, 2015	55.35	55.45	55.00	55.13
1181	NASDAQ	VNQI	Tue, Jul 14, 2015	55.31	55.53	55.12	55.48
1180	NASDAQ	VNQI	Mon, Jul 13, 2015	55.48	55.60	55.00	55.11
1179	NASDAQ	VNQI	Fri, Jul 10, 2015	54.69	54.78	54.40	54.72
1178	NASDAQ	VNQI	Thu, Jul 9, 2015	53.99	54.08	53.49	53.49
1177	NASDAQ	VNQI	Wed, Jul 8, 2015	53.06	53.08	52.48	52.56
1176	NASDAQ	VNQI	Tue, Jul 7, 2015	53.98	54.19	53.35	54.11
1175	NASDAQ	VNQI	Mon, Jul 6, 2015	54.50	54.64	54.20	54.40
1174	NASDAQ	VNQI	Thu, Jul 2, 2015	55.70	55.70	55.42	55.54
1173	NASDAQ	VNQI	Wed, Jul 1, 2015	55.84	55.94	55.53	55.72
1172	NASDAQ	VNQI	Tue, Jun 30, 2015	55.79	55.79	55.27	55.46
1171	NASDAQ	VNQI	Mon, Jun 29, 2015	55.61	56.20	55.03	55.11
1170	NASDAQ	VNQI	Fri, Jun 26, 2015	56.39	56.59	56.18	56.30
1169	NASDAQ	VNQI	Thu, Jun 25, 2015	57.18	57.23	56.90	56.93
1168	NASDAQ	VNQI	Wed, Jun 24, 2015	57.29	57.30	57.02	57.09
1167	NASDAQ	VNQI	Tue, Jun 23, 2015	57.31	57.47	57.23	57.45
1166	NASDAQ	VNQI	Mon, Jun 22, 2015	57.46	57.52	57.21	57.27
1165	NASDAQ	VNQI	Fri, Jun 19, 2015	56.83	56.88	56.61	56.67
1164	NASDAQ	VNQI	Thu, Jun 18, 2015	56.68	57.23	56.59	56.95
1163	NASDAQ	VNQI	Wed, Jun 17, 2015	56.40	56.63	55.96	56.56
1162	NASDAQ	VNQI	Tue, Jun 16, 2015	56.52	56.70	56.41	56.66
1161	NASDAQ	VNQI	Mon, Jun 15, 2015	56.68	56.76	56.43	56.76
1160	NASDAQ	VNQI	Fri, Jun 12, 2015	56.93	57.01	56.77	56.94
1159	NASDAQ	VNQI	Thu, Jun 11, 2015	57.08	57.11	56.83	57.05
1158	NASDAQ	VNQI	Wed, Jun 10, 2015	56.75	57.07	56.62	56.97
1157	NASDAQ	VNQI	Tue, Jun 9, 2015	56.31	56.37	56.13	56.33
1156	NASDAQ	VNQI	Mon, Jun 8, 2015	56.48	56.56	56.20	56.35
1155	NASDAQ	VNQI	Fri, Jun 5, 2015	56.65	56.78	56.40	56.67
1154	NASDAQ	VNQI	Thu, Jun 4, 2015	57.40	57.57	57.07	57.23
1153	NASDAQ	VNQI	Wed, Jun 3, 2015	57.79	57.88	57.64	57.71
1152	NASDAQ	VNQI	Tue, Jun 2, 2015	57.91	58.18	57.76	57.98
1151	NASDAQ	VNQI	Mon, Jun 1, 2015	58.28	58.40	57.76	57.93
1150	NASDAQ	VNQI	Fri, May 29, 2015	58.15	58.15	57.68	57.75
1149	NASDAQ	VNQI	Thu, May 28, 2015	58.25	58.47	57.65	58.47
1148	NASDAQ	VNQI	Wed, May 27, 2015	59.54	59.61	58.71	58.96
1147	NASDAQ	VNQI	Tue, May 26, 2015	59.35	59.35	58.70	58.85
1146	NASDAQ	VNQI	Fri, May 22, 2015	59.38	59.51	59.30	59.45
1145	NASDAQ	VNQI	Thu, May 21, 2015	59.35	59.46	59.23	59.43
1144	NASDAQ	VNQI	Wed, May 20, 2015	59.42	59.75	59.30	59.57
1143	NASDAQ	VNQI	Tue, May 19, 2015	59.55	59.61	59.39	59.48
1142	NASDAQ	VNQI	Mon, May 18, 2015	59.66	59.87	59.51	59.59
1141	NASDAQ	VNQI	Fri, May 15, 2015	59.58	59.96	59.50	59.95
1140	NASDAQ	VNQI	Thu, May 14, 2015	59.29	59.39	59.07	59.39
1139	NASDAQ	VNQI	Wed, May 13, 2015	58.78	58.96	58.61	58.72
1138	NASDAQ	VNQI	Tue, May 12, 2015	58.25	58.40	58.03	58.30
1137	NASDAQ	VNQI	Mon, May 11, 2015	58.81	58.89	58.51	58.52
1136	NASDAQ	VNQI	Fri, May 8, 2015	58.84	59.18	58.67	59.13
1135	NASDAQ	VNQI	Thu, May 7, 2015	57.66	57.81	57.51	57.72
1134	NASDAQ	VNQI	Wed, May 6, 2015	58.74	58.84	58.06	58.16
1133	NASDAQ	VNQI	Tue, May 5, 2015	59.50	59.53	58.80	58.86
1132	NASDAQ	VNQI	Mon, May 4, 2015	59.81	59.86	59.67	59.85
1131	NASDAQ	VNQI	Fri, May 1, 2015	59.15	59.40	59.01	59.40
1130	NASDAQ	VNQI	Thu, Apr 30, 2015	59.39	59.47	59.05	59.13
1129	NASDAQ	VNQI	Wed, Apr 29, 2015	59.35	59.41	59.14	59.33
1128	NASDAQ	VNQI	Tue, Apr 28, 2015	59.50	59.68	59.39	59.66
1127	NASDAQ	VNQI	Mon, Apr 27, 2015	59.60	59.74	59.44	59.58
1126	NASDAQ	VNQI	Fri, Apr 24, 2015	59.35	59.35	59.09	59.29
1125	NASDAQ	VNQI	Thu, Apr 23, 2015	58.71	59.10	58.58	59.05
1124	NASDAQ	VNQI	Wed, Apr 22, 2015	58.99	59.07	58.79	59.05
1123	NASDAQ	VNQI	Tue, Apr 21, 2015	58.73	58.76	58.50	58.62
1122	NASDAQ	VNQI	Mon, Apr 20, 2015	58.34	58.47	58.28	58.38
1121	NASDAQ	VNQI	Fri, Apr 17, 2015	58.62	58.62	58.30	58.53
1120	NASDAQ	VNQI	Thu, Apr 16, 2015	58.97	59.28	58.80	59.18
1119	NASDAQ	VNQI	Wed, Apr 15, 2015	58.70	58.86	58.45	58.79
1118	NASDAQ	VNQI	Tue, Apr 14, 2015	58.55	58.71	58.44	58.70
1117	NASDAQ	VNQI	Mon, Apr 13, 2015	58.83	58.88	58.26	58.32
1116	NASDAQ	VNQI	Fri, Apr 10, 2015	58.75	58.85	58.60	58.84
1115	NASDAQ	VNQI	Thu, Apr 9, 2015	58.88	58.94	58.50	58.90
1114	NASDAQ	VNQI	Wed, Apr 8, 2015	58.47	58.56	58.14	58.34
1113	NASDAQ	VNQI	Tue, Apr 7, 2015	57.98	57.98	57.65	57.68
1112	NASDAQ	VNQI	Mon, Apr 6, 2015	57.65	58.00	57.52	57.78
1111	NASDAQ	VNQI	Thu, Apr 2, 2015	57.07	57.23	56.96	57.19
1110	NASDAQ	VNQI	Wed, Apr 1, 2015	56.83	56.83	56.47	56.82
1109	NASDAQ	VNQI	Tue, Mar 31, 2015	56.30	56.46	56.20	56.27
1108	NASDAQ	VNQI	Mon, Mar 30, 2015	56.84	56.99	56.76	56.91
1107	NASDAQ	VNQI	Fri, Mar 27, 2015	56.62	56.87	56.62	56.74
1106	NASDAQ	VNQI	Thu, Mar 26, 2015	56.51	56.53	56.10	56.36
1105	NASDAQ	VNQI	Wed, Mar 25, 2015	57.24	57.28	56.64	56.68
1104	NASDAQ	VNQI	Tue, Mar 24, 2015	56.98	57.06	56.85	56.93
1103	NASDAQ	VNQI	Mon, Mar 23, 2015	56.66	56.72	56.34	56.62
1102	NASDAQ	VNQI	Fri, Mar 20, 2015	56.21	56.54	55.94	56.44
1101	NASDAQ	VNQI	Thu, Mar 19, 2015	55.73	55.73	55.41	55.56
1100	NASDAQ	VNQI	Wed, Mar 18, 2015	54.76	55.84	54.59	55.73
1099	NASDAQ	VNQI	Tue, Mar 17, 2015	54.80	54.84	54.55	54.73
1098	NASDAQ	VNQI	Mon, Mar 16, 2015	55.05	55.20	54.97	55.10
1097	NASDAQ	VNQI	Fri, Mar 13, 2015	54.75	54.78	54.41	54.71
1096	NASDAQ	VNQI	Thu, Mar 12, 2015	54.73	54.86	54.59	54.79
1095	NASDAQ	VNQI	Wed, Mar 11, 2015	54.29	54.31	54.07	54.16
1094	NASDAQ	VNQI	Tue, Mar 10, 2015	54.40	54.45	53.90	53.98
1093	NASDAQ	VNQI	Mon, Mar 9, 2015	54.96	54.96	54.74	54.88
1092	NASDAQ	VNQI	Fri, Mar 6, 2015	55.94	55.94	55.29	55.34
1091	NASDAQ	VNQI	Thu, Mar 5, 2015	56.47	56.47	56.14	56.23
1090	NASDAQ	VNQI	Wed, Mar 4, 2015	56.68	56.75	56.18	56.44
1089	NASDAQ	VNQI	Tue, Mar 3, 2015	57.17	57.19	56.89	57.01
1088	NASDAQ	VNQI	Mon, Mar 2, 2015	57.22	57.25	57.07	57.25
1087	NASDAQ	VNQI	Fri, Feb 27, 2015	57.19	57.23	56.96	56.96
1086	NASDAQ	VNQI	Thu, Feb 26, 2015	57.51	57.51	57.11	57.20
1085	NASDAQ	VNQI	Wed, Feb 25, 2015	57.30	57.37	57.24	57.26
1084	NASDAQ	VNQI	Tue, Feb 24, 2015	56.95	57.23	56.81	57.16
1083	NASDAQ	VNQI	Mon, Feb 23, 2015	56.94	56.95	56.75	56.89
1082	NASDAQ	VNQI	Fri, Feb 20, 2015	56.65	57.11	56.50	57.01
1081	NASDAQ	VNQI	Thu, Feb 19, 2015	56.69	56.91	56.57	56.74
1080	NASDAQ	VNQI	Wed, Feb 18, 2015	56.81	57.02	56.63	56.94
1079	NASDAQ	VNQI	Tue, Feb 17, 2015	56.71	56.85	56.52	56.74
1078	NASDAQ	VNQI	Fri, Feb 13, 2015	56.75	56.84	56.48	56.81
1077	NASDAQ	VNQI	Thu, Feb 12, 2015	56.00	56.26	55.89	56.24
1076	NASDAQ	VNQI	Wed, Feb 11, 2015	55.73	55.83	55.48	55.75
1075	NASDAQ	VNQI	Tue, Feb 10, 2015	55.92	55.92	55.60	55.88
1074	NASDAQ	VNQI	Mon, Feb 9, 2015	55.70	55.76	55.49	55.55
1073	NASDAQ	VNQI	Fri, Feb 6, 2015	56.54	56.55	56.08	56.21
1072	NASDAQ	VNQI	Thu, Feb 5, 2015	56.48	56.75	56.37	56.74
1071	NASDAQ	VNQI	Wed, Feb 4, 2015	56.06	56.30	55.79	55.82
1070	NASDAQ	VNQI	Tue, Feb 3, 2015	55.88	56.32	55.78	56.26
1069	NASDAQ	VNQI	Mon, Feb 2, 2015	55.58	55.99	55.39	55.90
1068	NASDAQ	VNQI	Fri, Jan 30, 2015	55.30	55.40	54.90	54.94
1067	NASDAQ	VNQI	Thu, Jan 29, 2015	55.72	55.89	55.43	55.87
1066	NASDAQ	VNQI	Wed, Jan 28, 2015	56.12	56.14	55.29	55.39
1065	NASDAQ	VNQI	Tue, Jan 27, 2015	55.81	55.96	55.65	55.88
1064	NASDAQ	VNQI	Mon, Jan 26, 2015	55.98	56.23	55.83	56.14
1063	NASDAQ	VNQI	Fri, Jan 23, 2015	56.07	56.12	55.88	55.88
1062	NASDAQ	VNQI	Thu, Jan 22, 2015	55.50	55.95	55.25	55.85
1061	NASDAQ	VNQI	Wed, Jan 21, 2015	55.48	55.65	55.37	55.61
1060	NASDAQ	VNQI	Tue, Jan 20, 2015	55.45	55.45	55.01	55.21
1059	NASDAQ	VNQI	Fri, Jan 16, 2015	55.08	55.65	55.03	55.63
1058	NASDAQ	VNQI	Thu, Jan 15, 2015	55.19	55.25	54.78	54.87
1057	NASDAQ	VNQI	Wed, Jan 14, 2015	54.66	54.75	54.29	54.72
1056	NASDAQ	VNQI	Tue, Jan 13, 2015	54.72	55.00	54.23	54.59
1055	NASDAQ	VNQI	Mon, Jan 12, 2015	54.45	54.45	54.06	54.15
1054	NASDAQ	VNQI	Fri, Jan 9, 2015	54.37	54.40	53.95	54.23
1053	NASDAQ	VNQI	Thu, Jan 8, 2015	53.64	54.32	53.64	54.22
1052	NASDAQ	VNQI	Wed, Jan 7, 2015	53.85	54.00	53.52	53.95
1051	NASDAQ	VNQI	Tue, Jan 6, 2015	53.54	53.56	52.82	53.13
1050	NASDAQ	VNQI	Mon, Jan 5, 2015	53.74	53.77	53.25	53.37
1049	NASDAQ	VNQI	Fri, Jan 2, 2015	54.09	54.19	53.65	53.77
1048	NASDAQ	VNQI	Wed, Dec 31, 2014	53.82	54.04	53.51	53.52
1047	NASDAQ	VNQI	Tue, Dec 30, 2014	53.89	53.93	53.68	53.89
1046	NASDAQ	VNQI	Mon, Dec 29, 2014	54.15	54.18	53.90	53.99
1045	NASDAQ	VNQI	Fri, Dec 26, 2014	54.18	54.49	54.09	54.29
1044	NASDAQ	VNQI	Wed, Dec 24, 2014	53.74	53.86	53.55	53.78
1043	NASDAQ	VNQI	Tue, Dec 23, 2014	53.78	53.92	53.54	53.65
1042	NASDAQ	VNQI	Mon, Dec 22, 2014	53.86	54.00	53.68	53.88
1041	NASDAQ	VNQI	Fri, Dec 19, 2014	54.85	54.97	54.68	54.82
1040	NASDAQ	VNQI	Thu, Dec 18, 2014	54.50	54.84	54.27	54.65
1039	NASDAQ	VNQI	Wed, Dec 17, 2014	53.64	54.56	53.56	54.20
1038	NASDAQ	VNQI	Tue, Dec 16, 2014	53.45	54.14	53.41	53.48
1037	NASDAQ	VNQI	Mon, Dec 15, 2014	54.30	54.47	53.46	53.57
1036	NASDAQ	VNQI	Fri, Dec 12, 2014	54.82	54.96	54.26	54.30
1035	NASDAQ	VNQI	Thu, Dec 11, 2014	55.13	55.17	54.66	54.82
1034	NASDAQ	VNQI	Wed, Dec 10, 2014	55.34	55.34	54.73	54.85
1033	NASDAQ	VNQI	Tue, Dec 9, 2014	55.10	55.29	54.88	55.29
1032	NASDAQ	VNQI	Mon, Dec 8, 2014	55.51	55.54	55.14	55.17
1031	NASDAQ	VNQI	Fri, Dec 5, 2014	56.03	56.16	55.85	56.00
1030	NASDAQ	VNQI	Thu, Dec 4, 2014	56.13	56.17	55.87	56.01
1029	NASDAQ	VNQI	Wed, Dec 3, 2014	56.53	56.53	56.36	56.46
1028	NASDAQ	VNQI	Tue, Dec 2, 2014	56.42	56.53	56.30	56.50
1027	NASDAQ	VNQI	Mon, Dec 1, 2014	56.32	56.32	55.89	56.13
1026	NASDAQ	VNQI	Fri, Nov 28, 2014	56.48	56.48	56.20	56.22
1025	NASDAQ	VNQI	Wed, Nov 26, 2014	56.31	56.45	56.19	56.41
1024	NASDAQ	VNQI	Tue, Nov 25, 2014	56.41	56.48	56.10	56.18
1023	NASDAQ	VNQI	Mon, Nov 24, 2014	56.53	56.53	56.25	56.42
1022	NASDAQ	VNQI	Fri, Nov 21, 2014	56.41	56.41	55.91	56.19
1021	NASDAQ	VNQI	Thu, Nov 20, 2014	55.46	55.65	55.40	55.60
1020	NASDAQ	VNQI	Wed, Nov 19, 2014	55.99	56.10	55.73	55.94
1019	NASDAQ	VNQI	Tue, Nov 18, 2014	55.99	56.21	55.88	56.12
1018	NASDAQ	VNQI	Mon, Nov 17, 2014	56.04	56.08	55.85	56.06
1017	NASDAQ	VNQI	Fri, Nov 14, 2014	56.14	56.42	55.97	56.39
1016	NASDAQ	VNQI	Thu, Nov 13, 2014	56.00	56.06	55.88	56.04
1015	NASDAQ	VNQI	Wed, Nov 12, 2014	55.74	55.82	55.64	55.77
1014	NASDAQ	VNQI	Tue, Nov 11, 2014	55.65	55.82	55.59	55.77
1013	NASDAQ	VNQI	Mon, Nov 10, 2014	55.43	55.56	55.41	55.49
1012	NASDAQ	VNQI	Fri, Nov 7, 2014	54.98	55.10	54.78	55.10
1011	NASDAQ	VNQI	Thu, Nov 6, 2014	55.37	55.41	55.09	55.17
1010	NASDAQ	VNQI	Wed, Nov 5, 2014	55.99	56.05	55.71	55.87
1009	NASDAQ	VNQI	Tue, Nov 4, 2014	56.44	56.55	56.14	56.45
1008	NASDAQ	VNQI	Mon, Nov 3, 2014	56.85	56.99	56.66	56.92
1007	NASDAQ	VNQI	Fri, Oct 31, 2014	56.56	56.91	56.44	56.86
1006	NASDAQ	VNQI	Thu, Oct 30, 2014	55.04	55.54	55.00	55.41
1005	NASDAQ	VNQI	Wed, Oct 29, 2014	55.44	55.44	54.71	54.96
1004	NASDAQ	VNQI	Tue, Oct 28, 2014	55.00	55.25	54.80	55.10
1003	NASDAQ	VNQI	Mon, Oct 27, 2014	54.67	54.72	54.42	54.61
1002	NASDAQ	VNQI	Fri, Oct 24, 2014	54.81	54.93	54.58	54.88
1001	NASDAQ	VNQI	Thu, Oct 23, 2014	54.80	54.99	54.50	54.73
1000	NASDAQ	VNQI	Wed, Oct 22, 2014	54.53	54.65	54.15	54.20
999	NASDAQ	VNQI	Tue, Oct 21, 2014	54.33	54.58	54.26	54.47
998	NASDAQ	VNQI	Mon, Oct 20, 2014	53.33	54.05	53.33	53.98
997	NASDAQ	VNQI	Fri, Oct 17, 2014	53.66	53.82	53.32	53.66
996	NASDAQ	VNQI	Thu, Oct 16, 2014	52.28	53.31	52.24	52.98
995	NASDAQ	VNQI	Wed, Oct 15, 2014	53.01	53.23	52.17	53.14
994	NASDAQ	VNQI	Tue, Oct 14, 2014	53.40	53.61	53.06	53.15
993	NASDAQ	VNQI	Mon, Oct 13, 2014	53.35	53.64	52.92	52.93
992	NASDAQ	VNQI	Fri, Oct 10, 2014	53.52	53.82	53.15	53.18
991	NASDAQ	VNQI	Thu, Oct 9, 2014	54.34	54.34	53.54	53.56
990	NASDAQ	VNQI	Wed, Oct 8, 2014	53.72	54.52	53.44	54.46
989	NASDAQ	VNQI	Tue, Oct 7, 2014	54.12	54.15	53.50	53.56
988	NASDAQ	VNQI	Mon, Oct 6, 2014	54.04	54.38	53.91	54.08
987	NASDAQ	VNQI	Fri, Oct 3, 2014	54.14	54.14	53.56	53.87
986	NASDAQ	VNQI	Thu, Oct 2, 2014	53.76	53.94	53.12	53.70
985	NASDAQ	VNQI	Wed, Oct 1, 2014	54.18	54.30	53.89	53.99
984	NASDAQ	VNQI	Tue, Sep 30, 2014	54.74	54.55	54.28	54.45
983	NASDAQ	VNQI	Mon, Sep 29, 2014	54.54	54.89	54.35	54.53
982	NASDAQ	VNQI	Fri, Sep 26, 2014	55.12	55.44	55.08	55.23
981	NASDAQ	VNQI	Thu, Sep 25, 2014	55.30	55.60	54.76	54.80
980	NASDAQ	VNQI	Wed, Sep 24, 2014	55.45	55.87	55.26	55.60
979	NASDAQ	VNQI	Tue, Sep 23, 2014	55.99	56.03	55.75	55.85
978	NASDAQ	VNQI	Mon, Sep 22, 2014	56.13	56.36	55.82	56.04
977	NASDAQ	VNQI	Fri, Sep 19, 2014	56.66	56.66	56.15	56.26
976	NASDAQ	VNQI	Thu, Sep 18, 2014	56.63	56.67	56.48	56.60
975	NASDAQ	VNQI	Wed, Sep 17, 2014	56.79	56.89	56.38	56.38
974	NASDAQ	VNQI	Tue, Sep 16, 2014	56.72	57.17	56.38	57.01
973	NASDAQ	VNQI	Mon, Sep 15, 2014	57.22	57.25	56.87	56.90
972	NASDAQ	VNQI	Fri, Sep 12, 2014	57.70	57.70	57.33	57.44
971	NASDAQ	VNQI	Thu, Sep 11, 2014	57.64	57.80	57.59	57.78
970	NASDAQ	VNQI	Wed, Sep 10, 2014	57.94	58.12	57.82	58.11
969	NASDAQ	VNQI	Tue, Sep 9, 2014	58.27	58.27	57.85	58.01
968	NASDAQ	VNQI	Mon, Sep 8, 2014	58.90	58.90	58.50	58.58
967	NASDAQ	VNQI	Fri, Sep 5, 2014	59.01	59.16	58.87	59.16
966	NASDAQ	VNQI	Thu, Sep 4, 2014	59.46	59.50	59.05	59.20
965	NASDAQ	VNQI	Wed, Sep 3, 2014	59.41	59.64	59.41	59.53
964	NASDAQ	VNQI	Tue, Sep 2, 2014	58.90	59.05	58.79	58.92
963	NASDAQ	VNQI	Fri, Aug 29, 2014	58.85	59.05	58.72	58.80
962	NASDAQ	VNQI	Thu, Aug 28, 2014	59.01	59.06	58.87	59.00
961	NASDAQ	VNQI	Wed, Aug 27, 2014	59.39	59.46	59.29	59.35
960	NASDAQ	VNQI	Tue, Aug 26, 2014	60.02	59.48	59.33	59.36
959	NASDAQ	VNQI	Mon, Aug 25, 2014	59.23	59.52	59.20	59.41
958	NASDAQ	VNQI	Fri, Aug 22, 2014	59.37	59.47	59.06	59.23
957	NASDAQ	VNQI	Thu, Aug 21, 2014	59.36	59.44	59.20	59.39
956	NASDAQ	VNQI	Wed, Aug 20, 2014	59.15	59.33	59.10	59.15
955	NASDAQ	VNQI	Tue, Aug 19, 2014	59.37	59.43	59.31	59.42
954	NASDAQ	VNQI	Mon, Aug 18, 2014	59.04	59.13	58.92	59.11
953	NASDAQ	VNQI	Fri, Aug 15, 2014	59.66	59.17	58.56	58.91
952	NASDAQ	VNQI	Thu, Aug 14, 2014	58.78	58.91	58.69	58.77
951	NASDAQ	VNQI	Wed, Aug 13, 2014	59.00	59.00	58.55	58.74
950	NASDAQ	VNQI	Tue, Aug 12, 2014	58.26	58.32	58.06	58.32
949	NASDAQ	VNQI	Mon, Aug 11, 2014	58.21	58.32	58.04	58.25
948	NASDAQ	VNQI	Fri, Aug 8, 2014	57.40	57.79	57.33	57.71
947	NASDAQ	VNQI	Thu, Aug 7, 2014	57.83	57.83	57.29	57.42
946	NASDAQ	VNQI	Wed, Aug 6, 2014	57.50	57.76	57.34	57.63
945	NASDAQ	VNQI	Tue, Aug 5, 2014	58.40	58.40	57.76	57.86
944	NASDAQ	VNQI	Mon, Aug 4, 2014	58.63	58.76	58.33	58.66
943	NASDAQ	VNQI	Fri, Aug 1, 2014	58.53	58.67	58.28	58.51
942	NASDAQ	VNQI	Thu, Jul 31, 2014	59.16	59.16	58.61	58.65
941	NASDAQ	VNQI	Wed, Jul 30, 2014	59.45	59.45	59.00	59.22
940	NASDAQ	VNQI	Tue, Jul 29, 2014	59.47	59.55	59.22	59.22
939	NASDAQ	VNQI	Mon, Jul 28, 2014	58.90	59.27	58.90	59.22
938	NASDAQ	VNQI	Fri, Jul 25, 2014	59.26	59.26	58.96	59.02
937	NASDAQ	VNQI	Thu, Jul 24, 2014	59.53	59.53	59.26	59.41
936	NASDAQ	VNQI	Wed, Jul 23, 2014	59.55	59.56	59.22	59.44
935	NASDAQ	VNQI	Tue, Jul 22, 2014	59.13	59.25	59.08	59.15
934	NASDAQ	VNQI	Mon, Jul 21, 2014	58.71	58.90	58.51	58.88
933	NASDAQ	VNQI	Fri, Jul 18, 2014	58.75	59.00	58.70	58.95
932	NASDAQ	VNQI	Thu, Jul 17, 2014	58.86	58.86	58.32	58.37
931	NASDAQ	VNQI	Wed, Jul 16, 2014	59.00	59.02	58.91	59.01
930	NASDAQ	VNQI	Tue, Jul 15, 2014	58.74	58.75	58.32	58.55
929	NASDAQ	VNQI	Mon, Jul 14, 2014	58.64	58.66	58.48	58.48
928	NASDAQ	VNQI	Fri, Jul 11, 2014	58.38	58.51	58.20	58.35
927	NASDAQ	VNQI	Thu, Jul 10, 2014	57.98	58.42	57.85	58.37
926	NASDAQ	VNQI	Wed, Jul 9, 2014	58.27	58.43	58.12	58.39
925	NASDAQ	VNQI	Tue, Jul 8, 2014	58.39	58.45	57.92	58.02
924	NASDAQ	VNQI	Mon, Jul 7, 2014	58.47	58.47	58.18	58.29
923	NASDAQ	VNQI	Thu, Jul 3, 2014	58.50	58.56	58.41	58.49
922	NASDAQ	VNQI	Wed, Jul 2, 2014	58.34	58.42	58.25	58.33
921	NASDAQ	VNQI	Tue, Jul 1, 2014	58.31	58.35	58.10	58.26
920	NASDAQ	VNQI	Mon, Jun 30, 2014	58.00	58.11	57.85	58.05
919	NASDAQ	VNQI	Fri, Jun 27, 2014	57.92	58.00	57.75	58.00
918	NASDAQ	VNQI	Thu, Jun 26, 2014	57.71	58.00	57.56	57.89
917	NASDAQ	VNQI	Wed, Jun 25, 2014	57.23	57.74	57.23	57.63
916	NASDAQ	VNQI	Tue, Jun 24, 2014	57.53	57.64	57.19	57.24
915	NASDAQ	VNQI	Mon, Jun 23, 2014	57.97	57.99	57.75	57.90
914	NASDAQ	VNQI	Fri, Jun 20, 2014	58.26	58.26	58.01	58.22
913	NASDAQ	VNQI	Thu, Jun 19, 2014	58.03	58.15	57.82	57.99
912	NASDAQ	VNQI	Wed, Jun 18, 2014	57.56	57.85	57.27	57.84
911	NASDAQ	VNQI	Tue, Jun 17, 2014	57.51	57.51	57.10	57.39
910	NASDAQ	VNQI	Mon, Jun 16, 2014	57.64	57.64	57.40	57.52
909	NASDAQ	VNQI	Fri, Jun 13, 2014	57.83	57.83	57.48	57.65
908	NASDAQ	VNQI	Thu, Jun 12, 2014	57.97	57.97	57.51	57.58
907	NASDAQ	VNQI	Wed, Jun 11, 2014	57.60	57.70	57.58	57.68
906	NASDAQ	VNQI	Tue, Jun 10, 2014	58.00	58.00	57.90	57.95
905	NASDAQ	VNQI	Mon, Jun 9, 2014	58.30	58.40	58.16	58.32
904	NASDAQ	VNQI	Fri, Jun 6, 2014	58.06	58.29	58.06	58.27
903	NASDAQ	VNQI	Thu, Jun 5, 2014	57.80	58.02	57.65	57.97
902	NASDAQ	VNQI	Wed, Jun 4, 2014	57.55	57.70	57.40	57.60
901	NASDAQ	VNQI	Tue, Jun 3, 2014	57.94	57.99	57.71	57.89
900	NASDAQ	VNQI	Mon, Jun 2, 2014	57.92	58.05	57.65	57.87
899	NASDAQ	VNQI	Fri, May 30, 2014	57.55	57.87	57.46	57.87
898	NASDAQ	VNQI	Thu, May 29, 2014	57.43	57.49	57.25	57.49
897	NASDAQ	VNQI	Wed, May 28, 2014	57.20	57.20	57.02	57.15
896	NASDAQ	VNQI	Tue, May 27, 2014	57.00	57.30	56.98	57.23
895	NASDAQ	VNQI	Fri, May 23, 2014	56.86	57.21	56.86	57.13
894	NASDAQ	VNQI	Thu, May 22, 2014	56.70	56.73	56.56	56.64
893	NASDAQ	VNQI	Wed, May 21, 2014	56.65	56.70	56.45	56.64
892	NASDAQ	VNQI	Tue, May 20, 2014	56.58	56.58	56.17	56.28
891	NASDAQ	VNQI	Mon, May 19, 2014	56.75	56.86	56.62	56.85
890	NASDAQ	VNQI	Fri, May 16, 2014	56.94	56.95	56.61	56.91
889	NASDAQ	VNQI	Thu, May 15, 2014	56.70	56.84	56.37	56.60
888	NASDAQ	VNQI	Wed, May 14, 2014	56.64	56.90	56.64	56.75
887	NASDAQ	VNQI	Tue, May 13, 2014	56.54	56.63	56.41	56.55
886	NASDAQ	VNQI	Mon, May 12, 2014	56.21	56.29	56.03	56.23
885	NASDAQ	VNQI	Fri, May 9, 2014	55.82	55.85	55.57	55.77
884	NASDAQ	VNQI	Thu, May 8, 2014	55.71	55.87	55.55	55.63
883	NASDAQ	VNQI	Wed, May 7, 2014	55.66	55.76	55.39	55.72
882	NASDAQ	VNQI	Tue, May 6, 2014	55.51	55.63	55.35	55.49
881	NASDAQ	VNQI	Mon, May 5, 2014	55.10	55.41	55.08	55.41
880	NASDAQ	VNQI	Fri, May 2, 2014	55.50	55.62	55.33	55.48
879	NASDAQ	VNQI	Thu, May 1, 2014	55.49	55.49	55.35	55.45
878	NASDAQ	VNQI	Wed, Apr 30, 2014	55.15	55.33	55.00	55.27
877	NASDAQ	VNQI	Tue, Apr 29, 2014	55.40	55.42	55.04	55.29
876	NASDAQ	VNQI	Mon, Apr 28, 2014	55.03	55.04	54.59	54.93
875	NASDAQ	VNQI	Fri, Apr 25, 2014	55.07	55.07	54.69	54.76
874	NASDAQ	VNQI	Thu, Apr 24, 2014	55.30	55.32	55.02	55.13
873	NASDAQ	VNQI	Wed, Apr 23, 2014	55.25	55.25	55.03	55.16
872	NASDAQ	VNQI	Tue, Apr 22, 2014	55.45	55.47	55.31	55.35
871	NASDAQ	VNQI	Mon, Apr 21, 2014	55.45	55.59	55.18	55.27
870	NASDAQ	VNQI	Thu, Apr 17, 2014	55.48	55.60	55.33	55.60
869	NASDAQ	VNQI	Wed, Apr 16, 2014	55.10	55.27	54.93	55.20
868	NASDAQ	VNQI	Tue, Apr 15, 2014	54.82	54.95	54.21	54.79
867	NASDAQ	VNQI	Mon, Apr 14, 2014	54.88	55.02	54.73	54.97
866	NASDAQ	VNQI	Fri, Apr 11, 2014	54.85	54.98	54.58	54.71
865	NASDAQ	VNQI	Thu, Apr 10, 2014	55.50	55.50	54.74	54.79
864	NASDAQ	VNQI	Wed, Apr 9, 2014	55.27	55.57	55.01	55.50
863	NASDAQ	VNQI	Tue, Apr 8, 2014	55.07	55.22	54.91	55.02
862	NASDAQ	VNQI	Mon, Apr 7, 2014	54.61	55.13	54.61	54.87
861	NASDAQ	VNQI	Fri, Apr 4, 2014	55.08	55.30	54.66	54.81
860	NASDAQ	VNQI	Thu, Apr 3, 2014	55.02	55.04	54.60	54.84
859	NASDAQ	VNQI	Wed, Apr 2, 2014	54.69	55.04	54.69	55.00
858	NASDAQ	VNQI	Tue, Apr 1, 2014	54.42	54.50	54.29	54.43
857	NASDAQ	VNQI	Mon, Mar 31, 2014	54.25	54.26	54.07	54.07
856	NASDAQ	VNQI	Fri, Mar 28, 2014	53.61	54.00	53.61	53.82
855	NASDAQ	VNQI	Thu, Mar 27, 2014	53.20	53.43	53.13	53.37
854	NASDAQ	VNQI	Wed, Mar 26, 2014	53.35	53.35	52.78	52.88
853	NASDAQ	VNQI	Tue, Mar 25, 2014	52.97	53.18	52.79	52.96
852	NASDAQ	VNQI	Mon, Mar 24, 2014	52.89	53.00	52.43	52.56
851	NASDAQ	VNQI	Fri, Mar 21, 2014	52.64	52.97	52.55	52.58
850	NASDAQ	VNQI	Thu, Mar 20, 2014	52.25	52.42	51.96	52.26
849	NASDAQ	VNQI	Wed, Mar 19, 2014	53.30	53.45	52.70	52.77
848	NASDAQ	VNQI	Tue, Mar 18, 2014	53.47	53.56	53.07	53.46
847	NASDAQ	VNQI	Mon, Mar 17, 2014	53.00	53.32	52.96	53.26
846	NASDAQ	VNQI	Fri, Mar 14, 2014	52.68	52.88	52.55	52.71
845	NASDAQ	VNQI	Thu, Mar 13, 2014	53.49	53.49	52.40	52.57
844	NASDAQ	VNQI	Wed, Mar 12, 2014	53.06	53.42	53.01	53.36
843	NASDAQ	VNQI	Tue, Mar 11, 2014	54.12	54.07	53.45	53.52
842	NASDAQ	VNQI	Mon, Mar 10, 2014	54.09	54.09	53.76	54.04
841	NASDAQ	VNQI	Fri, Mar 7, 2014	54.64	54.64	54.16	54.33
840	NASDAQ	VNQI	Thu, Mar 6, 2014	54.36	54.74	54.08	54.60
839	NASDAQ	VNQI	Wed, Mar 5, 2014	54.05	54.05	53.80	53.92
838	NASDAQ	VNQI	Tue, Mar 4, 2014	53.79	54.04	53.74	53.89
837	NASDAQ	VNQI	Mon, Mar 3, 2014	53.22	53.38	52.76	52.96
836	NASDAQ	VNQI	Fri, Feb 28, 2014	53.61	53.91	53.51	53.63
835	NASDAQ	VNQI	Thu, Feb 27, 2014	53.16	53.66	53.13	53.61
834	NASDAQ	VNQI	Wed, Feb 26, 2014	53.71	53.71	53.26	53.37
833	NASDAQ	VNQI	Tue, Feb 25, 2014	53.86	53.86	53.40	53.46
832	NASDAQ	VNQI	Mon, Feb 24, 2014	53.56	54.02	53.53	53.81
831	NASDAQ	VNQI	Fri, Feb 21, 2014	54.00	54.02	53.77	53.84
830	NASDAQ	VNQI	Thu, Feb 20, 2014	53.76	53.98	53.55	53.92
829	NASDAQ	VNQI	Wed, Feb 19, 2014	53.76	54.05	53.56	53.60
828	NASDAQ	VNQI	Tue, Feb 18, 2014	54.21	53.98	53.69	53.77
827	NASDAQ	VNQI	Fri, Feb 14, 2014	53.36	53.65	53.28	53.54
826	NASDAQ	VNQI	Thu, Feb 13, 2014	52.92	53.49	52.80	53.36
825	NASDAQ	VNQI	Wed, Feb 12, 2014	53.54	53.56	53.33	53.44
824	NASDAQ	VNQI	Tue, Feb 11, 2014	52.90	53.39	52.81	53.33
823	NASDAQ	VNQI	Mon, Feb 10, 2014	52.35	52.59	52.33	52.46
822	NASDAQ	VNQI	Fri, Feb 7, 2014	52.35	52.80	52.32	52.78
821	NASDAQ	VNQI	Thu, Feb 6, 2014	51.86	52.32	51.64	52.27
820	NASDAQ	VNQI	Wed, Feb 5, 2014	51.50	51.62	51.20	51.58
819	NASDAQ	VNQI	Tue, Feb 4, 2014	51.21	51.63	51.14	51.57
818	NASDAQ	VNQI	Mon, Feb 3, 2014	51.69	51.69	50.65	50.65
817	NASDAQ	VNQI	Fri, Jan 31, 2014	51.42	51.87	51.28	51.58
816	NASDAQ	VNQI	Thu, Jan 30, 2014	52.10	52.36	51.99	52.27
815	NASDAQ	VNQI	Wed, Jan 29, 2014	52.19	52.21	51.78	51.86
814	NASDAQ	VNQI	Tue, Jan 28, 2014	52.59	53.14	52.34	53.14
813	NASDAQ	VNQI	Mon, Jan 27, 2014	52.64	52.69	51.92	52.27
812	NASDAQ	VNQI	Fri, Jan 24, 2014	53.31	53.31	52.41	52.42
811	NASDAQ	VNQI	Thu, Jan 23, 2014	53.71	53.75	53.20	53.41
810	NASDAQ	VNQI	Wed, Jan 22, 2014	54.21	54.22	54.01	54.18
809	NASDAQ	VNQI	Tue, Jan 21, 2014	54.21	54.21	53.72	53.93
808	NASDAQ	VNQI	Fri, Jan 17, 2014	54.00	54.17	53.90	53.97
807	NASDAQ	VNQI	Thu, Jan 16, 2014	53.76	53.77	53.61	53.76
806	NASDAQ	VNQI	Wed, Jan 15, 2014	53.87	54.05	53.75	53.88
805	NASDAQ	VNQI	Tue, Jan 14, 2014	53.74	53.88	53.51	53.86
804	NASDAQ	VNQI	Mon, Jan 13, 2014	54.00	54.04	53.41	53.53
803	NASDAQ	VNQI	Fri, Jan 10, 2014	53.78	54.10	53.57	54.06
802	NASDAQ	VNQI	Thu, Jan 9, 2014	53.55	53.56	53.37	53.53
801	NASDAQ	VNQI	Wed, Jan 8, 2014	53.70	53.70	53.42	53.54
800	NASDAQ	VNQI	Tue, Jan 7, 2014	53.70	53.70	53.51	53.60
799	NASDAQ	VNQI	Mon, Jan 6, 2014	53.68	53.72	53.42	53.51
798	NASDAQ	VNQI	Fri, Jan 3, 2014	53.73	53.86	53.58	53.69
797	NASDAQ	VNQI	Thu, Jan 2, 2014	54.21	54.24	53.51	53.65
796	NASDAQ	VNQI	Tue, Dec 31, 2013	54.23	54.61	54.09	54.48
795	NASDAQ	VNQI	Mon, Dec 30, 2013	54.00	54.35	53.86	54.25
794	NASDAQ	VNQI	Fri, Dec 27, 2013	54.00	54.00	53.60	53.86
793	NASDAQ	VNQI	Thu, Dec 26, 2013	53.38	53.67	53.37	53.67
792	NASDAQ	VNQI	Tue, Dec 24, 2013	53.51	53.51	53.21	53.26
791	NASDAQ	VNQI	Mon, Dec 23, 2013	53.59	53.66	53.40	53.46
790	NASDAQ	VNQI	Fri, Dec 20, 2013	53.25	53.35	53.00	53.28
789	NASDAQ	VNQI	Thu, Dec 19, 2013	54.63	54.66	54.21	54.66
788	NASDAQ	VNQI	Wed, Dec 18, 2013	54.30	54.90	54.02	54.59
787	NASDAQ	VNQI	Tue, Dec 17, 2013	54.50	54.53	53.83	54.11
786	NASDAQ	VNQI	Mon, Dec 16, 2013	54.23	54.72	54.23	54.46
785	NASDAQ	VNQI	Fri, Dec 13, 2013	54.52	54.52	54.13	54.48
784	NASDAQ	VNQI	Thu, Dec 12, 2013	54.50	54.54	54.20	54.38
783	NASDAQ	VNQI	Wed, Dec 11, 2013	55.14	55.14	54.50	54.58
782	NASDAQ	VNQI	Tue, Dec 10, 2013	55.19	55.32	55.03	55.29
781	NASDAQ	VNQI	Mon, Dec 9, 2013	55.36	55.36	55.12	55.24
780	NASDAQ	VNQI	Fri, Dec 6, 2013	55.21	55.59	55.05	55.55
779	NASDAQ	VNQI	Thu, Dec 5, 2013	55.22	55.22	54.92	54.98
778	NASDAQ	VNQI	Wed, Dec 4, 2013	55.25	55.49	55.03	55.43
777	NASDAQ	VNQI	Tue, Dec 3, 2013	55.64	55.65	55.28	55.50
776	NASDAQ	VNQI	Mon, Dec 2, 2013	56.25	56.25	55.67	55.77
775	NASDAQ	VNQI	Fri, Nov 29, 2013	56.53	56.71	56.27	56.30
774	NASDAQ	VNQI	Wed, Nov 27, 2013	56.40	56.52	56.15	56.52
773	NASDAQ	VNQI	Tue, Nov 26, 2013	55.90	56.21	55.89	56.15
772	NASDAQ	VNQI	Mon, Nov 25, 2013	56.40	56.40	56.00	56.01
771	NASDAQ	VNQI	Fri, Nov 22, 2013	56.50	56.69	56.37	56.67
770	NASDAQ	VNQI	Thu, Nov 21, 2013	56.50	56.60	56.29	56.52
769	NASDAQ	VNQI	Wed, Nov 20, 2013	57.24	57.24	56.61	56.63
768	NASDAQ	VNQI	Tue, Nov 19, 2013	57.51	57.51	57.11	57.33
767	NASDAQ	VNQI	Mon, Nov 18, 2013	57.87	57.99	57.61	57.67
766	NASDAQ	VNQI	Fri, Nov 15, 2013	57.56	57.83	57.22	57.77
765	NASDAQ	VNQI	Thu, Nov 14, 2013	56.90	57.02	56.66	56.85
764	NASDAQ	VNQI	Wed, Nov 13, 2013	56.30	56.74	56.00	56.72
763	NASDAQ	VNQI	Tue, Nov 12, 2013	56.60	56.60	56.21	56.39
762	NASDAQ	VNQI	Mon, Nov 11, 2013	56.61	56.64	56.45	56.50
761	NASDAQ	VNQI	Fri, Nov 8, 2013	56.49	56.73	56.26	56.71
760	NASDAQ	VNQI	Thu, Nov 7, 2013	57.24	57.24	56.42	56.46
759	NASDAQ	VNQI	Wed, Nov 6, 2013	57.41	57.50	57.18	57.23
758	NASDAQ	VNQI	Tue, Nov 5, 2013	57.36	57.37	57.08	57.24
757	NASDAQ	VNQI	Mon, Nov 4, 2013	57.77	57.79	57.45	57.77
756	NASDAQ	VNQI	Fri, Nov 1, 2013	57.72	57.82	57.36	57.58
755	NASDAQ	VNQI	Thu, Oct 31, 2013	58.14	58.14	57.76	57.85
754	NASDAQ	VNQI	Wed, Oct 30, 2013	58.21	58.36	57.77	58.09
753	NASDAQ	VNQI	Tue, Oct 29, 2013	58.36	58.38	58.18	58.36
752	NASDAQ	VNQI	Mon, Oct 28, 2013	58.31	58.40	58.15	58.19
751	NASDAQ	VNQI	Fri, Oct 25, 2013	58.46	58.48	58.26	58.36
750	NASDAQ	VNQI	Thu, Oct 24, 2013	58.64	58.64	58.24	58.32
749	NASDAQ	VNQI	Wed, Oct 23, 2013	58.45	58.50	58.10	58.32
748	NASDAQ	VNQI	Tue, Oct 22, 2013	58.75	59.12	58.69	59.03
747	NASDAQ	VNQI	Mon, Oct 21, 2013	58.27	58.70	58.27	58.59
746	NASDAQ	VNQI	Fri, Oct 18, 2013	58.65	58.91	58.49	58.73
745	NASDAQ	VNQI	Thu, Oct 17, 2013	57.96	58.38	57.82	58.33
744	NASDAQ	VNQI	Wed, Oct 16, 2013	57.53	57.80	57.25	57.72
743	NASDAQ	VNQI	Tue, Oct 15, 2013	57.48	57.48	57.09	57.26
742	NASDAQ	VNQI	Mon, Oct 14, 2013	57.46	58.00	57.16	57.93
741	NASDAQ	VNQI	Fri, Oct 11, 2013	57.36	57.74	57.20	57.69
740	NASDAQ	VNQI	Thu, Oct 10, 2013	57.08	57.67	57.08	57.61
739	NASDAQ	VNQI	Wed, Oct 9, 2013	56.67	56.84	56.35	56.70
738	NASDAQ	VNQI	Tue, Oct 8, 2013	56.09	56.26	55.70	55.91
737	NASDAQ	VNQI	Mon, Oct 7, 2013	56.17	56.17	55.69	55.88
736	NASDAQ	VNQI	Fri, Oct 4, 2013	56.62	56.69	56.41	56.64
735	NASDAQ	VNQI	Thu, Oct 3, 2013	56.88	56.88	56.18	56.39
734	NASDAQ	VNQI	Wed, Oct 2, 2013	56.70	56.92	56.41	56.92
733	NASDAQ	VNQI	Tue, Oct 1, 2013	56.96	57.00	56.57	56.90
732	NASDAQ	VNQI	Mon, Sep 30, 2013	56.40	56.76	56.10	56.72
731	NASDAQ	VNQI	Fri, Sep 27, 2013	56.83	56.98	56.75	56.95
730	NASDAQ	VNQI	Thu, Sep 26, 2013	56.88	57.14	56.73	56.90
729	NASDAQ	VNQI	Wed, Sep 25, 2013	57.41	57.41	56.62	56.73
728	NASDAQ	VNQI	Tue, Sep 24, 2013	56.99	57.17	56.72	56.89
727	NASDAQ	VNQI	Mon, Sep 23, 2013	57.22	57.43	56.98	57.35
726	NASDAQ	VNQI	Fri, Sep 20, 2013	58.24	58.24	57.25	57.25
725	NASDAQ	VNQI	Thu, Sep 19, 2013	58.25	58.34	57.94	58.17
724	NASDAQ	VNQI	Wed, Sep 18, 2013	56.20	57.84	56.00	57.83
723	NASDAQ	VNQI	Tue, Sep 17, 2013	55.98	56.19	55.95	56.11
722	NASDAQ	VNQI	Mon, Sep 16, 2013	56.03	56.58	55.59	55.94
721	NASDAQ	VNQI	Fri, Sep 13, 2013	55.36	55.51	55.17	55.49
720	NASDAQ	VNQI	Thu, Sep 12, 2013	55.39	55.41	55.15	55.19
719	NASDAQ	VNQI	Wed, Sep 11, 2013	55.29	55.64	55.16	55.64
718	NASDAQ	VNQI	Tue, Sep 10, 2013	55.37	55.53	55.19	55.49
717	NASDAQ	VNQI	Mon, Sep 9, 2013	54.58	54.96	54.01	54.96
716	NASDAQ	VNQI	Fri, Sep 6, 2013	53.56	53.90	53.32	53.58
715	NASDAQ	VNQI	Thu, Sep 5, 2013	53.48	53.63	53.36	53.62
714	NASDAQ	VNQI	Wed, Sep 4, 2013	53.36	53.72	53.24	53.62
713	NASDAQ	VNQI	Tue, Sep 3, 2013	53.26	53.60	52.98	53.18
712	NASDAQ	VNQI	Fri, Aug 30, 2013	52.67	52.87	52.42	52.50
711	NASDAQ	VNQI	Thu, Aug 29, 2013	52.50	52.73	52.45	52.52
710	NASDAQ	VNQI	Wed, Aug 28, 2013	52.43	52.68	52.31	52.42
709	NASDAQ	VNQI	Tue, Aug 27, 2013	52.59	52.76	52.29	52.36
708	NASDAQ	VNQI	Mon, Aug 26, 2013	53.51	53.58	53.24	53.31
707	NASDAQ	VNQI	Fri, Aug 23, 2013	53.25	53.56	53.15	53.53
706	NASDAQ	VNQI	Thu, Aug 22, 2013	53.38	53.38	53.00	53.07
705	NASDAQ	VNQI	Wed, Aug 21, 2013	53.55	53.58	52.92	52.99
704	NASDAQ	VNQI	Tue, Aug 20, 2013	53.90	54.00	53.77	53.81
703	NASDAQ	VNQI	Mon, Aug 19, 2013	54.47	54.53	53.92	53.99
702	NASDAQ	VNQI	Fri, Aug 16, 2013	54.78	54.86	54.50	54.57
701	NASDAQ	VNQI	Thu, Aug 15, 2013	54.64	54.69	54.32	54.62
700	NASDAQ	VNQI	Wed, Aug 14, 2013	55.13	55.30	55.13	55.17
699	NASDAQ	VNQI	Tue, Aug 13, 2013	55.10	55.31	54.93	55.09
698	NASDAQ	VNQI	Mon, Aug 12, 2013	54.97	55.12	54.80	54.85
697	NASDAQ	VNQI	Fri, Aug 9, 2013	55.21	55.48	54.90	55.29
696	NASDAQ	VNQI	Thu, Aug 8, 2013	55.03	55.43	54.85	55.23
695	NASDAQ	VNQI	Wed, Aug 7, 2013	54.81	54.83	54.56	54.62
694	NASDAQ	VNQI	Tue, Aug 6, 2013	55.26	55.50	55.03	55.10
693	NASDAQ	VNQI	Mon, Aug 5, 2013	55.21	55.21	54.96	55.05
692	NASDAQ	VNQI	Fri, Aug 2, 2013	54.92	55.14	54.74	55.08
691	NASDAQ	VNQI	Thu, Aug 1, 2013	54.52	54.99	54.52	54.83
690	NASDAQ	VNQI	Wed, Jul 31, 2013	54.06	54.34	53.72	54.02
689	NASDAQ	VNQI	Tue, Jul 30, 2013	54.50	54.60	54.04	54.17
688	NASDAQ	VNQI	Mon, Jul 29, 2013	54.64	54.72	54.41	54.51
687	NASDAQ	VNQI	Fri, Jul 26, 2013	54.97	55.01	54.51	55.00
686	NASDAQ	VNQI	Thu, Jul 25, 2013	54.72	55.29	54.72	55.27
685	NASDAQ	VNQI	Wed, Jul 24, 2013	55.57	55.60	54.90	55.10
684	NASDAQ	VNQI	Tue, Jul 23, 2013	55.50	55.77	55.30	55.57
683	NASDAQ	VNQI	Mon, Jul 22, 2013	55.19	55.47	55.09	55.37
682	NASDAQ	VNQI	Fri, Jul 19, 2013	55.12	55.15	54.90	55.11
681	NASDAQ	VNQI	Thu, Jul 18, 2013	55.15	55.20	54.92	54.97
680	NASDAQ	VNQI	Wed, Jul 17, 2013	55.25	55.25	54.90	55.15
679	NASDAQ	VNQI	Tue, Jul 16, 2013	55.04	55.09	54.80	54.88
678	NASDAQ	VNQI	Mon, Jul 15, 2013	55.01	55.29	54.85	55.29
677	NASDAQ	VNQI	Fri, Jul 12, 2013	54.80	54.86	54.50	54.65
676	NASDAQ	VNQI	Thu, Jul 11, 2013	54.59	55.35	54.44	55.35
675	NASDAQ	VNQI	Wed, Jul 10, 2013	53.42	53.61	53.20	53.22
674	NASDAQ	VNQI	Tue, Jul 9, 2013	53.36	53.67	53.31	53.53
673	NASDAQ	VNQI	Mon, Jul 8, 2013	53.37	53.51	53.07	53.21
672	NASDAQ	VNQI	Fri, Jul 5, 2013	53.14	53.98	53.14	53.53
671	NASDAQ	VNQI	Wed, Jul 3, 2013	53.18	53.64	53.11	53.43
670	NASDAQ	VNQI	Tue, Jul 2, 2013	53.49	53.94	53.23	53.48
669	NASDAQ	VNQI	Mon, Jul 1, 2013	53.62	53.62	53.21	53.27
668	NASDAQ	VNQI	Fri, Jun 28, 2013	53.19	53.60	53.00	53.38
667	NASDAQ	VNQI	Thu, Jun 27, 2013	52.53	53.03	52.53	52.96
666	NASDAQ	VNQI	Wed, Jun 26, 2013	51.66	51.88	51.46	51.71
665	NASDAQ	VNQI	Tue, Jun 25, 2013	50.84	51.31	50.58	51.22
664	NASDAQ	VNQI	Mon, Jun 24, 2013	50.39	50.68	49.76	50.44
663	NASDAQ	VNQI	Fri, Jun 21, 2013	51.33	51.58	50.75	51.37
662	NASDAQ	VNQI	Thu, Jun 20, 2013	52.11	52.18	50.66	50.92
661	NASDAQ	VNQI	Wed, Jun 19, 2013	54.56	54.81	53.41	53.41
660	NASDAQ	VNQI	Tue, Jun 18, 2013	54.30	54.80	54.30	54.71
659	NASDAQ	VNQI	Mon, Jun 17, 2013	54.27	54.55	54.01	54.18
658	NASDAQ	VNQI	Fri, Jun 14, 2013	54.09	54.36	53.77	53.93
657	NASDAQ	VNQI	Thu, Jun 13, 2013	53.01	53.97	52.99	53.95
656	NASDAQ	VNQI	Wed, Jun 12, 2013	53.30	53.48	52.66	52.67
655	NASDAQ	VNQI	Tue, Jun 11, 2013	53.32	53.40	52.97	53.02
654	NASDAQ	VNQI	Mon, Jun 10, 2013	55.03	55.03	54.51	54.51
653	NASDAQ	VNQI	Fri, Jun 7, 2013	55.06	55.37	54.54	55.36
652	NASDAQ	VNQI	Thu, Jun 6, 2013	54.18	54.40	53.69	54.36
651	NASDAQ	VNQI	Wed, Jun 5, 2013	55.12	55.12	54.17	54.19
650	NASDAQ	VNQI	Tue, Jun 4, 2013	55.84	56.15	55.36	55.59
649	NASDAQ	VNQI	Mon, Jun 3, 2013	55.03	55.20	54.62	55.16
648	NASDAQ	VNQI	Fri, May 31, 2013	55.85	55.96	55.16	55.20
647	NASDAQ	VNQI	Thu, May 30, 2013	56.37	56.37	56.00	56.08
646	NASDAQ	VNQI	Wed, May 29, 2013	57.14	57.14	56.48	56.65
645	NASDAQ	VNQI	Tue, May 28, 2013	58.12	58.23	57.52	57.69
644	NASDAQ	VNQI	Fri, May 24, 2013	57.42	57.42	57.05	57.28
643	NASDAQ	VNQI	Thu, May 23, 2013	57.76	58.00	56.75	57.98
642	NASDAQ	VNQI	Wed, May 22, 2013	60.18	60.41	59.09	59.31
641	NASDAQ	VNQI	Tue, May 21, 2013	60.34	60.43	59.97	60.31
640	NASDAQ	VNQI	Mon, May 20, 2013	60.66	60.74	60.52	60.73
639	NASDAQ	VNQI	Fri, May 17, 2013	60.01	60.46	59.87	60.46
638	NASDAQ	VNQI	Thu, May 16, 2013	59.66	59.85	59.50	59.72
637	NASDAQ	VNQI	Wed, May 15, 2013	59.78	59.90	59.51	59.73
636	NASDAQ	VNQI	Tue, May 14, 2013	60.12	60.29	59.40	60.22
635	NASDAQ	VNQI	Mon, May 13, 2013	60.65	60.68	60.45	60.60
634	NASDAQ	VNQI	Fri, May 10, 2013	61.08	61.08	60.79	61.00
633	NASDAQ	VNQI	Thu, May 9, 2013	61.54	61.68	61.02	61.18
632	NASDAQ	VNQI	Wed, May 8, 2013	61.81	61.88	61.60	61.86
631	NASDAQ	VNQI	Tue, May 7, 2013	61.81	61.93	61.60	61.82
630	NASDAQ	VNQI	Mon, May 6, 2013	62.05	62.05	61.81	61.98
629	NASDAQ	VNQI	Fri, May 3, 2013	61.54	62.10	61.52	62.05
628	NASDAQ	VNQI	Thu, May 2, 2013	61.39	61.52	61.13	61.41
627	NASDAQ	VNQI	Wed, May 1, 2013	61.54	61.54	60.95	61.06
626	NASDAQ	VNQI	Tue, Apr 30, 2013	61.23	61.38	60.92	61.32
625	NASDAQ	VNQI	Mon, Apr 29, 2013	60.86	61.08	60.61	61.08
624	NASDAQ	VNQI	Fri, Apr 26, 2013	60.52	60.53	60.15	60.32
623	NASDAQ	VNQI	Thu, Apr 25, 2013	60.83	60.95	60.63	60.75
622	NASDAQ	VNQI	Wed, Apr 24, 2013	60.19	60.61	60.19	60.48
621	NASDAQ	VNQI	Tue, Apr 23, 2013	59.93	60.17	59.78	60.12
620	NASDAQ	VNQI	Mon, Apr 22, 2013	60.17	60.20	59.73	60.09
619	NASDAQ	VNQI	Fri, Apr 19, 2013	60.12	60.29	60.00	60.24
618	NASDAQ	VNQI	Thu, Apr 18, 2013	59.47	59.47	59.00	59.10
617	NASDAQ	VNQI	Wed, Apr 17, 2013	59.54	59.54	58.81	59.16
616	NASDAQ	VNQI	Tue, Apr 16, 2013	59.66	59.74	59.18	59.69
615	NASDAQ	VNQI	Mon, Apr 15, 2013	59.52	59.52	58.61	58.66
614	NASDAQ	VNQI	Fri, Apr 12, 2013	60.01	60.09	59.68	59.99
613	NASDAQ	VNQI	Thu, Apr 11, 2013	59.42	59.65	59.32	59.50
612	NASDAQ	VNQI	Wed, Apr 10, 2013	59.14	59.42	59.00	59.31
611	NASDAQ	VNQI	Tue, Apr 9, 2013	58.56	58.91	58.30	58.80
610	NASDAQ	VNQI	Mon, Apr 8, 2013	58.79	59.02	58.54	59.02
609	NASDAQ	VNQI	Fri, Apr 5, 2013	58.23	58.77	57.99	58.75
608	NASDAQ	VNQI	Thu, Apr 4, 2013	57.76	58.00	57.66	58.00
607	NASDAQ	VNQI	Wed, Apr 3, 2013	57.48	57.51	56.73	56.82
606	NASDAQ	VNQI	Tue, Apr 2, 2013	57.22	57.48	57.09	57.28
605	NASDAQ	VNQI	Mon, Apr 1, 2013	56.90	56.90	56.11	56.19
604	NASDAQ	VNQI	Thu, Mar 28, 2013	57.27	57.38	57.09	57.38
603	NASDAQ	VNQI	Wed, Mar 27, 2013	57.24	57.43	57.05	57.41
602	NASDAQ	VNQI	Tue, Mar 26, 2013	56.76	57.10	56.71	57.10
601	NASDAQ	VNQI	Mon, Mar 25, 2013	56.94	56.94	56.24	56.40
600	NASDAQ	VNQI	Fri, Mar 22, 2013	56.23	56.50	56.23	56.44
599	NASDAQ	VNQI	Thu, Mar 21, 2013	56.09	56.20	55.83	55.88
598	NASDAQ	VNQI	Wed, Mar 20, 2013	56.39	56.41	56.19	56.29
597	NASDAQ	VNQI	Tue, Mar 19, 2013	56.23	56.23	55.56	55.79
596	NASDAQ	VNQI	Mon, Mar 18, 2013	56.21	56.50	56.04	56.19
595	NASDAQ	VNQI	Fri, Mar 15, 2013	56.72	56.72	56.50	56.65
594	NASDAQ	VNQI	Thu, Mar 14, 2013	56.44	56.72	56.40	56.72
593	NASDAQ	VNQI	Wed, Mar 13, 2013	56.17	56.17	55.86	55.99
592	NASDAQ	VNQI	Tue, Mar 12, 2013	56.49	56.57	56.11	56.18
591	NASDAQ	VNQI	Mon, Mar 11, 2013	56.74	56.75	56.47	56.60
590	NASDAQ	VNQI	Fri, Mar 8, 2013	56.72	56.78	56.43	56.72
589	NASDAQ	VNQI	Thu, Mar 7, 2013	56.86	56.86	56.62	56.68
588	NASDAQ	VNQI	Wed, Mar 6, 2013	56.70	56.71	56.41	56.56
587	NASDAQ	VNQI	Tue, Mar 5, 2013	56.39	56.44	56.22	56.33
586	NASDAQ	VNQI	Mon, Mar 4, 2013	56.13	56.23	55.91	56.19
585	NASDAQ	VNQI	Fri, Mar 1, 2013	56.22	56.33	55.98	56.26
584	NASDAQ	VNQI	Thu, Feb 28, 2013	55.94	56.31	55.87	55.87
583	NASDAQ	VNQI	Wed, Feb 27, 2013	55.21	55.93	55.21	55.88
582	NASDAQ	VNQI	Tue, Feb 26, 2013	54.80	55.21	54.75	54.99
581	NASDAQ	VNQI	Mon, Feb 25, 2013	55.44	55.44	54.32	54.32
580	NASDAQ	VNQI	Fri, Feb 22, 2013	55.16	55.16	54.71	54.93
579	NASDAQ	VNQI	Thu, Feb 21, 2013	55.04	55.06	54.55	54.71
578	NASDAQ	VNQI	Wed, Feb 20, 2013	55.75	55.75	55.09	55.12
577	NASDAQ	VNQI	Tue, Feb 19, 2013	55.58	55.70	55.52	55.68
576	NASDAQ	VNQI	Fri, Feb 15, 2013	55.48	55.48	55.10	55.20
575	NASDAQ	VNQI	Thu, Feb 14, 2013	55.29	55.39	55.20	55.33
574	NASDAQ	VNQI	Wed, Feb 13, 2013	55.69	55.69	55.39	55.50
573	NASDAQ	VNQI	Tue, Feb 12, 2013	55.27	55.40	55.07	55.31
572	NASDAQ	VNQI	Mon, Feb 11, 2013	55.28	55.30	55.07	55.26
571	NASDAQ	VNQI	Fri, Feb 8, 2013	54.85	55.22	54.85	55.16
570	NASDAQ	VNQI	Thu, Feb 7, 2013	55.20	55.29	54.55	54.85
569	NASDAQ	VNQI	Wed, Feb 6, 2013	55.15	55.31	54.99	55.31
568	NASDAQ	VNQI	Tue, Feb 5, 2013	55.39	55.39	55.10	55.33
567	NASDAQ	VNQI	Mon, Feb 4, 2013	55.88	55.88	55.15	55.28
566	NASDAQ	VNQI	Fri, Feb 1, 2013	56.10	56.20	55.84	56.08
565	NASDAQ	VNQI	Thu, Jan 31, 2013	56.03	56.11	55.83	55.92
564	NASDAQ	VNQI	Wed, Jan 30, 2013	55.97	56.13	55.90	55.96
563	NASDAQ	VNQI	Tue, Jan 29, 2013	55.62	55.74	55.46	55.71
562	NASDAQ	VNQI	Mon, Jan 28, 2013	55.70	55.70	55.31	55.35
561	NASDAQ	VNQI	Fri, Jan 25, 2013	55.58	55.73	55.42	55.61
560	NASDAQ	VNQI	Wed, Jan 23, 2013	55.56	55.56	55.28	55.37
559	NASDAQ	VNQI	Tue, Jan 22, 2013	55.75	55.75	55.46	55.62
558	NASDAQ	VNQI	Fri, Jan 18, 2013	55.70	55.74	55.45	55.65
557	NASDAQ	VNQI	Thu, Jan 17, 2013	55.75	55.91	55.52	55.70
556	NASDAQ	VNQI	Wed, Jan 16, 2013	55.59	55.73	55.45	55.71
555	NASDAQ	VNQI	Tue, Jan 15, 2013	55.64	55.81	55.56	55.68
554	NASDAQ	VNQI	Mon, Jan 14, 2013	55.77	55.77	55.47	55.60
553	NASDAQ	VNQI	Fri, Jan 11, 2013	55.52	55.58	55.30	55.47
552	NASDAQ	VNQI	Thu, Jan 10, 2013	55.89	55.89	55.47	55.82
551	NASDAQ	VNQI	Wed, Jan 9, 2013	55.40	55.48	55.30	55.37
550	NASDAQ	VNQI	Tue, Jan 8, 2013	55.10	55.10	54.64	54.80
549	NASDAQ	VNQI	Mon, Jan 7, 2013	55.40	55.45	55.18	55.45
548	NASDAQ	VNQI	Fri, Jan 4, 2013	55.16	55.43	55.07	55.35
547	NASDAQ	VNQI	Thu, Jan 3, 2013	55.50	55.57	55.14	55.38
546	NASDAQ	VNQI	Wed, Jan 2, 2013	55.62	55.86	55.49	55.86
545	NASDAQ	VNQI	Mon, Dec 31, 2012	54.38	55.14	54.33	55.03
544	NASDAQ	VNQI	Fri, Dec 28, 2012	54.22	54.34	54.12	54.19
543	NASDAQ	VNQI	Thu, Dec 27, 2012	54.52	54.62	54.13	54.52
542	NASDAQ	VNQI	Wed, Dec 26, 2012	54.58	54.87	54.18	54.35
541	NASDAQ	VNQI	Mon, Dec 24, 2012	54.31	54.31	53.90	54.07
540	NASDAQ	VNQI	Fri, Dec 21, 2012	53.87	54.23	53.78	54.19
539	NASDAQ	VNQI	Thu, Dec 20, 2012	54.26	54.40	53.95	54.40
538	NASDAQ	VNQI	Wed, Dec 19, 2012	56.16	56.16	55.90	55.90
537	NASDAQ	VNQI	Tue, Dec 18, 2012	55.80	56.08	55.65	56.04
536	NASDAQ	VNQI	Mon, Dec 17, 2012	55.59	55.74	55.42	55.64
535	NASDAQ	VNQI	Fri, Dec 14, 2012	55.43	55.54	55.28	55.35
534	NASDAQ	VNQI	Thu, Dec 13, 2012	55.32	55.32	54.90	55.06
533	NASDAQ	VNQI	Wed, Dec 12, 2012	55.23	55.59	55.20	55.31
532	NASDAQ	VNQI	Tue, Dec 11, 2012	55.17	55.30	55.10	55.21
531	NASDAQ	VNQI	Mon, Dec 10, 2012	55.27	55.30	55.05	55.27
530	NASDAQ	VNQI	Fri, Dec 7, 2012	55.01	55.16	54.88	55.10
529	NASDAQ	VNQI	Thu, Dec 6, 2012	54.76	54.78	54.50	54.78
528	NASDAQ	VNQI	Wed, Dec 5, 2012	54.63	54.80	54.38	54.53
527	NASDAQ	VNQI	Tue, Dec 4, 2012	54.61	54.63	54.41	54.48
526	NASDAQ	VNQI	Mon, Dec 3, 2012	54.75	54.75	54.28	54.36
525	NASDAQ	VNQI	Fri, Nov 30, 2012	54.35	54.38	54.14	54.28
524	NASDAQ	VNQI	Thu, Nov 29, 2012	54.13	54.25	53.96	54.25
523	NASDAQ	VNQI	Wed, Nov 28, 2012	53.36	53.83	53.17	53.79
522	NASDAQ	VNQI	Tue, Nov 27, 2012	53.71	53.72	53.37	53.39
521	NASDAQ	VNQI	Mon, Nov 26, 2012	53.58	53.58	53.12	53.56
520	NASDAQ	VNQI	Fri, Nov 23, 2012	53.25	53.65	53.25	53.65
519	NASDAQ	VNQI	Wed, Nov 21, 2012	52.82	52.82	52.52	52.73
518	NASDAQ	VNQI	Tue, Nov 20, 2012	52.74	52.79	52.48	52.79
517	NASDAQ	VNQI	Mon, Nov 19, 2012	52.88	53.03	52.65	53.03
516	NASDAQ	VNQI	Fri, Nov 16, 2012	52.05	52.25	51.77	52.22
515	NASDAQ	VNQI	Thu, Nov 15, 2012	51.94	52.15	51.85	52.09
514	NASDAQ	VNQI	Wed, Nov 14, 2012	52.60	52.62	51.65	51.95
513	NASDAQ	VNQI	Tue, Nov 13, 2012	52.29	52.47	52.10	52.22
512	NASDAQ	VNQI	Mon, Nov 12, 2012	52.69	52.69	52.42	52.50
511	NASDAQ	VNQI	Fri, Nov 9, 2012	52.55	52.73	52.31	52.42
510	NASDAQ	VNQI	Thu, Nov 8, 2012	53.09	53.09	52.42	52.45
509	NASDAQ	VNQI	Wed, Nov 7, 2012	53.47	53.47	52.69	53.01
508	NASDAQ	VNQI	Tue, Nov 6, 2012	53.57	53.90	53.38	53.78
507	NASDAQ	VNQI	Mon, Nov 5, 2012	53.43	53.51	53.12	53.51
506	NASDAQ	VNQI	Fri, Nov 2, 2012	53.71	53.99	53.11	53.31
505	NASDAQ	VNQI	Thu, Nov 1, 2012	53.25	53.70	53.16	53.62
504	NASDAQ	VNQI	Wed, Oct 31, 2012	53.14	53.49	52.57	52.89
503	NASDAQ	VNQI	Fri, Oct 26, 2012	52.94	52.94	52.58	52.80
502	NASDAQ	VNQI	Thu, Oct 25, 2012	53.20	53.20	52.80	53.07
501	NASDAQ	VNQI	Wed, Oct 24, 2012	52.77	52.96	52.55	52.63
500	NASDAQ	VNQI	Tue, Oct 23, 2012	52.45	52.45	51.87	52.13
499	NASDAQ	VNQI	Mon, Oct 22, 2012	52.84	52.94	52.60	52.92
498	NASDAQ	VNQI	Fri, Oct 19, 2012	52.85	52.85	52.14	52.40
497	NASDAQ	VNQI	Thu, Oct 18, 2012	53.09	53.16	52.80	52.89
496	NASDAQ	VNQI	Wed, Oct 17, 2012	53.21	53.32	52.93	53.22
495	NASDAQ	VNQI	Tue, Oct 16, 2012	52.75	52.93	52.66	52.89
494	NASDAQ	VNQI	Mon, Oct 15, 2012	52.19	52.32	51.86	52.22
493	NASDAQ	VNQI	Fri, Oct 12, 2012	52.03	52.05	51.70	51.77
492	NASDAQ	VNQI	Thu, Oct 11, 2012	52.02	52.02	51.70	51.75
491	NASDAQ	VNQI	Wed, Oct 10, 2012	51.80	51.80	51.46	51.54
490	NASDAQ	VNQI	Tue, Oct 9, 2012	51.85	51.90	51.47	51.61
489	NASDAQ	VNQI	Mon, Oct 8, 2012	51.96	51.96	51.73	51.79
488	NASDAQ	VNQI	Fri, Oct 5, 2012	52.56	52.56	52.09	52.09
487	NASDAQ	VNQI	Thu, Oct 4, 2012	52.16	52.28	51.90	52.26
486	NASDAQ	VNQI	Wed, Oct 3, 2012	51.51	51.89	51.50	51.68
485	NASDAQ	VNQI	Tue, Oct 2, 2012	51.79	52.00	51.33	51.50
484	NASDAQ	VNQI	Mon, Oct 1, 2012	51.78	51.95	51.41	51.51
483	NASDAQ	VNQI	Fri, Sep 28, 2012	51.81	51.81	51.27	51.43
482	NASDAQ	VNQI	Thu, Sep 27, 2012	51.72	52.00	51.46	51.86
481	NASDAQ	VNQI	Wed, Sep 26, 2012	51.45	51.45	51.00	51.20
480	NASDAQ	VNQI	Tue, Sep 25, 2012	51.95	52.10	51.12	51.12
479	NASDAQ	VNQI	Mon, Sep 24, 2012	51.51	51.61	51.27	51.44
478	NASDAQ	VNQI	Fri, Sep 21, 2012	52.61	52.61	52.20	52.20
477	NASDAQ	VNQI	Thu, Sep 20, 2012	52.14	52.21	51.87	52.20
476	NASDAQ	VNQI	Wed, Sep 19, 2012	52.52	52.55	52.25	52.44
475	NASDAQ	VNQI	Tue, Sep 18, 2012	52.40	52.46	52.22	52.35
474	NASDAQ	VNQI	Mon, Sep 17, 2012	52.84	52.84	52.35	52.45
473	NASDAQ	VNQI	Fri, Sep 14, 2012	53.06	53.26	52.79	52.88
472	NASDAQ	VNQI	Thu, Sep 13, 2012	51.63	52.53	51.41	52.31
471	NASDAQ	VNQI	Wed, Sep 12, 2012	51.67	51.67	51.39	51.52
470	NASDAQ	VNQI	Tue, Sep 11, 2012	51.08	51.14	50.89	51.12
469	NASDAQ	VNQI	Mon, Sep 10, 2012	51.03	51.03	50.51	50.62
468	NASDAQ	VNQI	Fri, Sep 7, 2012	51.12	51.12	50.99	51.03
467	NASDAQ	VNQI	Thu, Sep 6, 2012	50.12	50.57	49.84	50.55
466	NASDAQ	VNQI	Wed, Sep 5, 2012	49.81	49.86	49.49	49.60
465	NASDAQ	VNQI	Tue, Sep 4, 2012	50.03	50.03	49.47	49.73
464	NASDAQ	VNQI	Fri, Aug 31, 2012	49.77	50.75	49.53	50.75
463	NASDAQ	VNQI	Thu, Aug 30, 2012	49.69	49.69	49.22	49.30
462	NASDAQ	VNQI	Wed, Aug 29, 2012	50.28	50.28	49.91	49.93
461	NASDAQ	VNQI	Tue, Aug 28, 2012	49.87	50.01	49.79	49.94
460	NASDAQ	VNQI	Mon, Aug 27, 2012	50.28	50.28	49.81	49.87
459	NASDAQ	VNQI	Fri, Aug 24, 2012	50.00	50.23	49.82	50.11
458	NASDAQ	VNQI	Thu, Aug 23, 2012	50.41	50.41	49.94	50.00
457	NASDAQ	VNQI	Wed, Aug 22, 2012	50.10	50.38	49.88	50.27
456	NASDAQ	VNQI	Tue, Aug 21, 2012	50.30	50.46	49.97	50.04
455	NASDAQ	VNQI	Mon, Aug 20, 2012	50.20	50.20	49.83	50.12
454	NASDAQ	VNQI	Fri, Aug 17, 2012	50.30	50.30	50.04	50.20
453	NASDAQ	VNQI	Thu, Aug 16, 2012	50.05	50.25	49.85	50.11
452	NASDAQ	VNQI	Wed, Aug 15, 2012	50.08	50.08	49.83	49.96
451	NASDAQ	VNQI	Tue, Aug 14, 2012	50.25	50.25	49.88	49.96
450	NASDAQ	VNQI	Mon, Aug 13, 2012	50.30	50.30	49.95	50.13
449	NASDAQ	VNQI	Fri, Aug 10, 2012	50.12	50.24	49.92	50.24
448	NASDAQ	VNQI	Thu, Aug 9, 2012	50.20	50.30	50.09	50.16
447	NASDAQ	VNQI	Wed, Aug 8, 2012	50.22	50.40	50.00	50.25
446	NASDAQ	VNQI	Tue, Aug 7, 2012	50.61	50.69	50.31	50.42
445	NASDAQ	VNQI	Mon, Aug 6, 2012	50.51	50.65	50.35	50.35
444	NASDAQ	VNQI	Fri, Aug 3, 2012	50.00	50.52	49.94	50.25
443	NASDAQ	VNQI	Thu, Aug 2, 2012	49.16	49.39	48.74	48.99
442	NASDAQ	VNQI	Wed, Aug 1, 2012	49.91	49.91	49.37	49.43
441	NASDAQ	VNQI	Tue, Jul 31, 2012	49.53	49.60	49.20	49.20
440	NASDAQ	VNQI	Mon, Jul 30, 2012	49.43	49.52	49.24	49.36
439	NASDAQ	VNQI	Fri, Jul 27, 2012	49.13	49.74	48.99	49.58
438	NASDAQ	VNQI	Thu, Jul 26, 2012	48.75	48.90	48.51	48.79
437	NASDAQ	VNQI	Wed, Jul 25, 2012	47.97	48.04	47.63	47.84
436	NASDAQ	VNQI	Tue, Jul 24, 2012	47.74	47.76	47.19	47.47
435	NASDAQ	VNQI	Mon, Jul 23, 2012	47.63	47.87	47.34	47.84
434	NASDAQ	VNQI	Fri, Jul 20, 2012	48.58	48.58	48.28	48.33
433	NASDAQ	VNQI	Thu, Jul 19, 2012	48.95	49.16	48.82	49.12
432	NASDAQ	VNQI	Wed, Jul 18, 2012	48.66	48.99	48.41	48.90
431	NASDAQ	VNQI	Tue, Jul 17, 2012	48.85	48.86	48.29	48.82
430	NASDAQ	VNQI	Mon, Jul 16, 2012	48.17	48.27	47.87	48.15
429	NASDAQ	VNQI	Fri, Jul 13, 2012	47.81	48.23	47.70	48.17
428	NASDAQ	VNQI	Thu, Jul 12, 2012	47.45	47.61	47.22	47.49
427	NASDAQ	VNQI	Wed, Jul 11, 2012	47.75	48.03	47.67	47.92
426	NASDAQ	VNQI	Tue, Jul 10, 2012	48.22	48.22	47.39	47.39
425	NASDAQ	VNQI	Mon, Jul 9, 2012	47.91	47.91	47.59	47.83
424	NASDAQ	VNQI	Fri, Jul 6, 2012	48.23	48.23	47.76	48.08
423	NASDAQ	VNQI	Thu, Jul 5, 2012	48.54	48.54	48.00	48.18
422	NASDAQ	VNQI	Tue, Jul 3, 2012	48.07	48.55	48.07	48.43
421	NASDAQ	VNQI	Mon, Jul 2, 2012	48.14	48.18	47.80	48.18
420	NASDAQ	VNQI	Fri, Jun 29, 2012	47.70	47.84	47.15	47.80
419	NASDAQ	VNQI	Thu, Jun 28, 2012	46.36	46.55	46.02	46.48
418	NASDAQ	VNQI	Wed, Jun 27, 2012	46.51	46.56	46.32	46.52
417	NASDAQ	VNQI	Tue, Jun 26, 2012	45.80	45.93	45.53	45.85
416	NASDAQ	VNQI	Mon, Jun 25, 2012	45.72	45.72	45.14	45.42
415	NASDAQ	VNQI	Fri, Jun 22, 2012	45.46	45.98	45.46	45.83
414	NASDAQ	VNQI	Thu, Jun 21, 2012	46.48	46.48	45.35	45.38
413	NASDAQ	VNQI	Wed, Jun 20, 2012	46.77	46.86	46.47	46.57
412	NASDAQ	VNQI	Tue, Jun 19, 2012	46.26	46.76	46.26	46.62
411	NASDAQ	VNQI	Mon, Jun 18, 2012	45.89	46.01	45.63	45.96
410	NASDAQ	VNQI	Fri, Jun 15, 2012	45.57	45.84	45.51	45.72
409	NASDAQ	VNQI	Thu, Jun 14, 2012	45.07	45.23	44.91	45.19
408	NASDAQ	VNQI	Wed, Jun 13, 2012	45.07	45.25	44.71	44.71
407	NASDAQ	VNQI	Tue, Jun 12, 2012	44.78	45.24	44.75	45.24
406	NASDAQ	VNQI	Mon, Jun 11, 2012	45.25	45.25	44.36	44.37
405	NASDAQ	VNQI	Fri, Jun 8, 2012	44.60	44.87	44.26	44.87
404	NASDAQ	VNQI	Thu, Jun 7, 2012	45.76	45.76	44.96	44.96
403	NASDAQ	VNQI	Wed, Jun 6, 2012	44.65	45.13	44.46	45.12
402	NASDAQ	VNQI	Tue, Jun 5, 2012	43.59	43.71	43.33	43.71
401	NASDAQ	VNQI	Mon, Jun 4, 2012	43.39	43.39	43.02	43.31
400	NASDAQ	VNQI	Fri, Jun 1, 2012	43.50	43.66	43.30	43.31
399	NASDAQ	VNQI	Thu, May 31, 2012	44.24	44.40	43.85	44.32
398	NASDAQ	VNQI	Wed, May 30, 2012	44.19	44.19	43.93	43.95
397	NASDAQ	VNQI	Tue, May 29, 2012	44.73	44.91	44.49	44.79
396	NASDAQ	VNQI	Fri, May 25, 2012	43.70	43.99	43.70	43.87
395	NASDAQ	VNQI	Thu, May 24, 2012	44.39	44.39	43.53	43.78
394	NASDAQ	VNQI	Wed, May 23, 2012	44.10	44.19	43.52	44.13
393	NASDAQ	VNQI	Tue, May 22, 2012	44.72	44.83	44.13	44.18
392	NASDAQ	VNQI	Mon, May 21, 2012	43.91	44.58	43.91	44.52
391	NASDAQ	VNQI	Fri, May 18, 2012	44.15	44.17	43.51	43.51
390	NASDAQ	VNQI	Thu, May 17, 2012	44.60	44.60	43.90	43.93
389	NASDAQ	VNQI	Wed, May 16, 2012	44.87	44.89	44.31	44.35
388	NASDAQ	VNQI	Tue, May 15, 2012	45.34	45.34	44.78	44.82
387	NASDAQ	VNQI	Mon, May 14, 2012	45.34	45.51	45.20	45.23
386	NASDAQ	VNQI	Fri, May 11, 2012	45.95	46.27	45.88	45.90
385	NASDAQ	VNQI	Thu, May 10, 2012	46.66	46.66	46.20	46.21
384	NASDAQ	VNQI	Wed, May 9, 2012	46.13	46.37	45.84	46.13
383	NASDAQ	VNQI	Tue, May 8, 2012	46.95	47.37	46.31	46.79
382	NASDAQ	VNQI	Mon, May 7, 2012	47.02	47.32	47.00	47.25
381	NASDAQ	VNQI	Fri, May 4, 2012	47.54	47.54	47.00	47.05
380	NASDAQ	VNQI	Thu, May 3, 2012	47.97	47.97	47.56	47.62
379	NASDAQ	VNQI	Wed, May 2, 2012	47.57	47.96	47.57	47.93
378	NASDAQ	VNQI	Tue, May 1, 2012	47.81	48.18	47.52	47.93
377	NASDAQ	VNQI	Mon, Apr 30, 2012	47.97	47.97	47.67	47.89
376	NASDAQ	VNQI	Fri, Apr 27, 2012	48.06	48.06	47.79	47.95
375	NASDAQ	VNQI	Thu, Apr 26, 2012	47.59	47.99	47.50	47.90
374	NASDAQ	VNQI	Wed, Apr 25, 2012	47.71	47.71	47.44	47.67
373	NASDAQ	VNQI	Tue, Apr 24, 2012	46.97	47.32	46.97	47.04
372	NASDAQ	VNQI	Mon, Apr 23, 2012	46.72	46.73	46.36	46.71
371	NASDAQ	VNQI	Fri, Apr 20, 2012	47.21	47.53	47.10	47.36
370	NASDAQ	VNQI	Thu, Apr 19, 2012	47.20	47.21	46.74	46.95
369	NASDAQ	VNQI	Wed, Apr 18, 2012	47.16	47.20	46.94	47.12
368	NASDAQ	VNQI	Tue, Apr 17, 2012	47.00	47.27	46.78	47.15
367	NASDAQ	VNQI	Mon, Apr 16, 2012	46.80	46.85	46.51	46.69
366	NASDAQ	VNQI	Fri, Apr 13, 2012	47.09	47.09	46.63	46.64
365	NASDAQ	VNQI	Thu, Apr 12, 2012	46.57	47.06	46.57	46.99
364	NASDAQ	VNQI	Wed, Apr 11, 2012	46.42	46.49	46.16	46.24
363	NASDAQ	VNQI	Tue, Apr 10, 2012	46.43	46.43	45.60	45.69
362	NASDAQ	VNQI	Mon, Apr 9, 2012	46.25	46.43	46.15	46.36
361	NASDAQ	VNQI	Thu, Apr 5, 2012	46.22	46.70	46.22	46.55
360	NASDAQ	VNQI	Wed, Apr 4, 2012	46.60	46.60	46.15	46.40
359	NASDAQ	VNQI	Tue, Apr 3, 2012	47.59	47.59	46.90	47.15
358	NASDAQ	VNQI	Mon, Apr 2, 2012	46.90	47.62	46.90	47.52
357	NASDAQ	VNQI	Fri, Mar 30, 2012	47.02	47.07	46.74	47.01
356	NASDAQ	VNQI	Thu, Mar 29, 2012	46.39	46.72	46.21	46.53
355	NASDAQ	VNQI	Wed, Mar 28, 2012	47.52	47.52	46.97	47.16
354	NASDAQ	VNQI	Tue, Mar 27, 2012	47.78	47.80	47.53	47.58
353	NASDAQ	VNQI	Mon, Mar 26, 2012	47.42	47.57	47.20	47.57
352	NASDAQ	VNQI	Fri, Mar 23, 2012	46.73	46.86	46.45	46.85
351	NASDAQ	VNQI	Thu, Mar 22, 2012	46.90	46.90	46.56	46.77
350	NASDAQ	VNQI	Wed, Mar 21, 2012	47.40	47.40	47.09	47.31
349	NASDAQ	VNQI	Tue, Mar 20, 2012	47.71	47.71	47.39	47.56
348	NASDAQ	VNQI	Mon, Mar 19, 2012	48.03	48.21	47.91	48.07
347	NASDAQ	VNQI	Fri, Mar 16, 2012	48.36	48.36	48.12	48.35
346	NASDAQ	VNQI	Thu, Mar 15, 2012	48.01	48.13	47.81	48.05
345	NASDAQ	VNQI	Wed, Mar 14, 2012	48.24	48.24	47.69	47.77
344	NASDAQ	VNQI	Tue, Mar 13, 2012	47.86	48.31	47.73	48.31
343	NASDAQ	VNQI	Mon, Mar 12, 2012	47.57	47.57	47.18	47.39
342	NASDAQ	VNQI	Fri, Mar 9, 2012	47.75	47.80	47.44	47.48
341	NASDAQ	VNQI	Thu, Mar 8, 2012	47.43	47.82	47.34	47.77
340	NASDAQ	VNQI	Wed, Mar 7, 2012	46.54	46.72	46.32	46.67
339	NASDAQ	VNQI	Tue, Mar 6, 2012	46.50	46.50	45.89	46.08
338	NASDAQ	VNQI	Mon, Mar 5, 2012	47.81	47.81	47.34	47.54
337	NASDAQ	VNQI	Fri, Mar 2, 2012	47.75	47.88	47.61	47.85
336	NASDAQ	VNQI	Thu, Mar 1, 2012	47.77	47.84	47.56	47.80
335	NASDAQ	VNQI	Wed, Feb 29, 2012	48.22	48.22	47.55	47.64
334	NASDAQ	VNQI	Tue, Feb 28, 2012	47.74	47.99	47.74	47.99
333	NASDAQ	VNQI	Mon, Feb 27, 2012	47.29	47.50	46.98	47.40
332	NASDAQ	VNQI	Fri, Feb 24, 2012	47.70	47.80	47.52	47.65
331	NASDAQ	VNQI	Thu, Feb 23, 2012	47.10	47.34	46.95	47.29
330	NASDAQ	VNQI	Wed, Feb 22, 2012	47.14	47.14	46.88	46.88
329	NASDAQ	VNQI	Tue, Feb 21, 2012	47.31	47.31	46.98	46.99
328	NASDAQ	VNQI	Fri, Feb 17, 2012	47.47	47.47	47.11	47.26
327	NASDAQ	VNQI	Thu, Feb 16, 2012	46.49	46.95	46.38	46.95
326	NASDAQ	VNQI	Wed, Feb 15, 2012	46.57	46.82	46.43	46.47
325	NASDAQ	VNQI	Tue, Feb 14, 2012	46.03	46.15	45.73	45.91
324	NASDAQ	VNQI	Mon, Feb 13, 2012	46.12	46.12	45.77	45.93
323	NASDAQ	VNQI	Fri, Feb 10, 2012	45.78	45.78	45.51	45.60
322	NASDAQ	VNQI	Thu, Feb 9, 2012	46.16	46.47	46.15	46.28
321	NASDAQ	VNQI	Wed, Feb 8, 2012	45.95	46.17	45.92	46.11
320	NASDAQ	VNQI	Tue, Feb 7, 2012	45.66	45.74	45.38	45.69
319	NASDAQ	VNQI	Mon, Feb 6, 2012	45.24	45.38	45.24	45.36
318	NASDAQ	VNQI	Fri, Feb 3, 2012	45.84	45.98	45.65	45.32
317	NASDAQ	VNQI	Thu, Feb 2, 2012	45.50	45.60	45.37	45.18
316	NASDAQ	VNQI	Wed, Feb 1, 2012	45.31	45.47	45.07	44.81
315	NASDAQ	VNQI	Tue, Jan 31, 2012	44.48	44.49	44.29	44.35
314	NASDAQ	VNQI	Mon, Jan 30, 2012	44.42	44.53	44.18	44.22
313	NASDAQ	VNQI	Fri, Jan 27, 2012	44.74	45.05	44.69	44.71
312	NASDAQ	VNQI	Thu, Jan 26, 2012	45.37	45.37	44.73	44.60
311	NASDAQ	VNQI	Wed, Jan 25, 2012	44.36	44.83	44.02	44.11
310	NASDAQ	VNQI	Tue, Jan 24, 2012	44.05	44.29	43.98	43.86
309	NASDAQ	VNQI	Mon, Jan 23, 2012	44.08	44.12	44.01	44.03
308	NASDAQ	VNQI	Fri, Jan 20, 2012	43.70	43.86	43.70	43.84
307	NASDAQ	VNQI	Thu, Jan 19, 2012	43.17	43.27	43.14	43.26
306	NASDAQ	VNQI	Wed, Jan 18, 2012	42.62	43.09	42.61	42.45
305	NASDAQ	VNQI	Tue, Jan 17, 2012	42.54	42.60	42.33	42.25
304	NASDAQ	VNQI	Fri, Jan 13, 2012	41.86	41.87	41.50	41.73
303	NASDAQ	VNQI	Thu, Jan 12, 2012	41.64	41.68	40.12	41.64
302	NASDAQ	VNQI	Wed, Jan 11, 2012	41.65	41.78	41.45	41.41
301	NASDAQ	VNQI	Tue, Jan 10, 2012	41.39	41.39	41.17	41.33
300	NASDAQ	VNQI	Mon, Jan 9, 2012	40.88	40.89	40.58	40.79
299	NASDAQ	VNQI	Fri, Jan 6, 2012	41.31	41.31	40.75	40.71
298	NASDAQ	VNQI	Thu, Jan 5, 2012	41.06	41.06	40.90	40.97
297	NASDAQ	VNQI	Wed, Jan 4, 2012	41.44	41.46	41.32	41.40
296	NASDAQ	VNQI	Tue, Jan 3, 2012	41.19	41.37	41.18	41.36
295	NASDAQ	VNQI	Fri, Dec 30, 2011	40.54	40.73	40.54	40.65
294	NASDAQ	VNQI	Thu, Dec 29, 2011	40.17	40.41	40.17	40.41
293	NASDAQ	VNQI	Wed, Dec 28, 2011	40.99	41.00	40.24	40.38
292	NASDAQ	VNQI	Tue, Dec 27, 2011	40.80	40.85	40.55	40.84
291	NASDAQ	VNQI	Fri, Dec 23, 2011	41.11	41.11	40.85	40.77
290	NASDAQ	VNQI	Thu, Dec 22, 2011	40.50	40.58	40.48	40.53
289	NASDAQ	VNQI	Wed, Dec 21, 2011	40.56	40.56	40.04	40.31
288	NASDAQ	VNQI	Tue, Dec 20, 2011	41.36	41.53	41.36	41.48
287	NASDAQ	VNQI	Mon, Dec 19, 2011	41.25	41.25	40.56	40.86
286	NASDAQ	VNQI	Fri, Dec 16, 2011	41.39	41.43	41.30	41.35
285	NASDAQ	VNQI	Thu, Dec 15, 2011	41.17	41.17	41.02	41.10
284	NASDAQ	VNQI	Wed, Dec 14, 2011	41.35	41.43	40.87	41.15
283	NASDAQ	VNQI	Tue, Dec 13, 2011	42.10	42.35	41.36	41.60
282	NASDAQ	VNQI	Mon, Dec 12, 2011	42.25	42.25	41.60	41.96
281	NASDAQ	VNQI	Fri, Dec 9, 2011	42.81	43.20	42.80	42.50
280	NASDAQ	VNQI	Thu, Dec 8, 2011	43.43	43.43	42.37	42.95
279	NASDAQ	VNQI	Wed, Dec 7, 2011	43.51	43.67	43.44	43.66
278	NASDAQ	VNQI	Tue, Dec 6, 2011	43.68	43.82	43.48	43.28
277	NASDAQ	VNQI	Mon, Dec 5, 2011	44.00	44.21	43.70	43.67
276	NASDAQ	VNQI	Fri, Dec 2, 2011	43.64	43.65	43.44	43.47
275	NASDAQ	VNQI	Thu, Dec 1, 2011	43.39	43.49	43.34	43.37
274	NASDAQ	VNQI	Wed, Nov 30, 2011	42.50	42.67	42.48	42.66
273	NASDAQ	VNQI	Tue, Nov 29, 2011	42.14	42.29	41.90	41.85
272	NASDAQ	VNQI	Mon, Nov 28, 2011	41.31	41.36	41.24	41.27
271	NASDAQ	VNQI	Fri, Nov 25, 2011	40.30	40.49	40.28	40.31
270	NASDAQ	VNQI	Wed, Nov 23, 2011	41.02	41.02	40.42	40.54
269	NASDAQ	VNQI	Tue, Nov 22, 2011	41.41	41.50	40.78	41.40
268	NASDAQ	VNQI	Mon, Nov 21, 2011	41.62	41.62	40.92	41.32
267	NASDAQ	VNQI	Fri, Nov 18, 2011	42.82	42.82	42.25	42.25
266	NASDAQ	VNQI	Thu, Nov 17, 2011	42.79	42.91	42.03	42.67
265	NASDAQ	VNQI	Wed, Nov 16, 2011	43.18	43.29	43.13	43.16
264	NASDAQ	VNQI	Tue, Nov 15, 2011	44.00	44.27	43.57	43.71
263	NASDAQ	VNQI	Mon, Nov 14, 2011	44.30	44.35	42.57	44.26
262	NASDAQ	VNQI	Fri, Nov 11, 2011	44.03	44.33	44.02	44.24
261	NASDAQ	VNQI	Thu, Nov 10, 2011	43.80	43.80	43.22	43.65
260	NASDAQ	VNQI	Wed, Nov 9, 2011	44.87	44.89	43.54	44.74
259	NASDAQ	VNQI	Tue, Nov 8, 2011	44.98	45.07	44.79	45.04
258	NASDAQ	VNQI	Mon, Nov 7, 2011	45.03	45.12	42.98	45.02
257	NASDAQ	VNQI	Fri, Nov 4, 2011	45.23	45.28	45.06	45.23
256	NASDAQ	VNQI	Thu, Nov 3, 2011	44.64	44.68	44.35	44.64
255	NASDAQ	VNQI	Wed, Nov 2, 2011	45.21	45.21	44.58	44.65
254	NASDAQ	VNQI	Tue, Nov 1, 2011	44.42	44.66	44.37	44.55
253	NASDAQ	VNQI	Mon, Oct 31, 2011	46.03	46.06	45.77	45.79
252	NASDAQ	VNQI	Fri, Oct 28, 2011	46.84	46.98	46.82	46.95
251	NASDAQ	VNQI	Thu, Oct 27, 2011	46.26	46.33	46.07	46.26
250	NASDAQ	VNQI	Wed, Oct 26, 2011	44.55	44.63	44.21	44.45
249	NASDAQ	VNQI	Tue, Oct 25, 2011	44.75	44.81	43.77	44.61
248	NASDAQ	VNQI	Mon, Oct 24, 2011	44.68	44.95	44.64	44.91
247	NASDAQ	VNQI	Fri, Oct 21, 2011	43.94	44.52	43.94	44.01
246	NASDAQ	VNQI	Thu, Oct 20, 2011	43.87	43.87	43.16	43.40
245	NASDAQ	VNQI	Wed, Oct 19, 2011	44.22	44.22	44.01	44.06
244	NASDAQ	VNQI	Tue, Oct 18, 2011	43.80	43.93	43.59	43.83
243	NASDAQ	VNQI	Mon, Oct 17, 2011	44.94	44.96	44.75	44.76
242	NASDAQ	VNQI	Fri, Oct 14, 2011	45.07	45.07	44.65	44.48
241	NASDAQ	VNQI	Thu, Oct 13, 2011	44.34	44.55	43.95	44.36
240	NASDAQ	VNQI	Wed, Oct 12, 2011	43.74	44.57	43.74	43.65
239	NASDAQ	VNQI	Tue, Oct 11, 2011	42.75	42.94	42.75	42.87
238	NASDAQ	VNQI	Mon, Oct 10, 2011	42.60	43.43	42.60	42.68
237	NASDAQ	VNQI	Fri, Oct 7, 2011	42.27	42.41	42.10	42.14
236	NASDAQ	VNQI	Thu, Oct 6, 2011	41.05	41.50	41.05	41.45
235	NASDAQ	VNQI	Wed, Oct 5, 2011	40.43	41.16	40.13	40.03
234	NASDAQ	VNQI	Tue, Oct 4, 2011	39.65	39.83	39.45	39.81
233	NASDAQ	VNQI	Mon, Oct 3, 2011	40.80	40.92	39.90	40.35
232	NASDAQ	VNQI	Fri, Sep 30, 2011	41.71	41.74	41.00	41.57
231	NASDAQ	VNQI	Thu, Sep 29, 2011	42.42	42.46	42.00	42.25
230	NASDAQ	VNQI	Wed, Sep 28, 2011	42.41	42.47	42.10	42.11
229	NASDAQ	VNQI	Tue, Sep 27, 2011	42.36	43.04	42.36	42.10
228	NASDAQ	VNQI	Mon, Sep 26, 2011	41.18	41.70	40.80	40.99
227	NASDAQ	VNQI	Fri, Sep 23, 2011	41.42	41.56	41.37	41.49
226	NASDAQ	VNQI	Thu, Sep 22, 2011	41.71	41.78	41.56	41.60
225	NASDAQ	VNQI	Wed, Sep 21, 2011	44.05	44.05	42.70	43.44
224	NASDAQ	VNQI	Tue, Sep 20, 2011	44.34	44.48	43.93	44.06
223	NASDAQ	VNQI	Mon, Sep 19, 2011	44.09	44.16	42.70	44.09
222	NASDAQ	VNQI	Fri, Sep 16, 2011	45.26	45.50	44.98	45.14
221	NASDAQ	VNQI	Thu, Sep 15, 2011	44.61	44.66	44.20	44.61
220	NASDAQ	VNQI	Wed, Sep 14, 2011	44.04	44.08	43.81	44.03
219	NASDAQ	VNQI	Tue, Sep 13, 2011	44.59	44.75	44.51	44.55
218	NASDAQ	VNQI	Mon, Sep 12, 2011	44.73	44.81	44.48	44.66
217	NASDAQ	VNQI	Fri, Sep 9, 2011	45.83	45.83	45.02	45.99
216	NASDAQ	VNQI	Thu, Sep 8, 2011	46.74	46.89	46.65	46.67
215	NASDAQ	VNQI	Wed, Sep 7, 2011	46.93	47.46	46.90	46.83
214	NASDAQ	VNQI	Tue, Sep 6, 2011	46.24	46.48	45.69	45.87
213	NASDAQ	VNQI	Fri, Sep 2, 2011	47.52	47.70	47.25	47.73
212	NASDAQ	VNQI	Thu, Sep 1, 2011	48.57	48.80	48.05	48.36
211	NASDAQ	VNQI	Wed, Aug 31, 2011	48.15	48.26	48.12	48.22
210	NASDAQ	VNQI	Tue, Aug 30, 2011	47.36	47.51	47.31	47.48
209	NASDAQ	VNQI	Mon, Aug 29, 2011	46.86	46.91	46.81	46.90
208	NASDAQ	VNQI	Fri, Aug 26, 2011	45.64	46.48	45.40	46.19
207	NASDAQ	VNQI	Thu, Aug 25, 2011	46.71	46.71	45.67	46.07
206	NASDAQ	VNQI	Wed, Aug 24, 2011	46.02	46.16	45.42	45.93
205	NASDAQ	VNQI	Tue, Aug 23, 2011	46.09	46.13	45.97	46.12
204	NASDAQ	VNQI	Mon, Aug 22, 2011	45.65	45.71	45.37	45.47
203	NASDAQ	VNQI	Fri, Aug 19, 2011	45.67	45.94	45.58	45.60
202	NASDAQ	VNQI	Thu, Aug 18, 2011	46.63	46.63	46.35	46.48
201	NASDAQ	VNQI	Wed, Aug 17, 2011	48.06	48.26	47.39	47.61
200	NASDAQ	VNQI	Tue, Aug 16, 2011	47.29	47.48	47.28	47.40
199	NASDAQ	VNQI	Mon, Aug 15, 2011	47.61	48.00	47.53	47.41
198	NASDAQ	VNQI	Fri, Aug 12, 2011	46.39	46.45	46.24	46.35
197	NASDAQ	VNQI	Thu, Aug 11, 2011	45.49	47.16	45.25	46.07
196	NASDAQ	VNQI	Wed, Aug 10, 2011	46.12	46.17	45.79	45.82
195	NASDAQ	VNQI	Tue, Aug 9, 2011	45.45	45.97	45.42	45.95
194	NASDAQ	VNQI	Mon, Aug 8, 2011	46.27	46.32	44.23	45.66
193	NASDAQ	VNQI	Fri, Aug 5, 2011	48.04	48.12	47.53	47.70
192	NASDAQ	VNQI	Thu, Aug 4, 2011	49.84	49.86	49.31	49.36
191	NASDAQ	VNQI	Wed, Aug 3, 2011	51.15	51.15	50.25	50.74
190	NASDAQ	VNQI	Tue, Aug 2, 2011	51.62	51.69	51.44	51.45
189	NASDAQ	VNQI	Mon, Aug 1, 2011	52.42	52.44	52.01	52.05
188	NASDAQ	VNQI	Fri, Jul 29, 2011	51.68	51.92	51.68	51.89
187	NASDAQ	VNQI	Thu, Jul 28, 2011	51.77	51.83	51.74	51.82
186	NASDAQ	VNQI	Wed, Jul 27, 2011	52.25	52.25	51.98	52.02
185	NASDAQ	VNQI	Tue, Jul 26, 2011	52.22	52.29	52.14	52.25
184	NASDAQ	VNQI	Mon, Jul 25, 2011	51.90	51.94	51.83	51.87
183	NASDAQ	VNQI	Fri, Jul 22, 2011	52.11	52.12	52.00	52.09
182	NASDAQ	VNQI	Thu, Jul 21, 2011	51.41	51.69	51.41	51.67
181	NASDAQ	VNQI	Wed, Jul 20, 2011	51.35	51.38	51.29	51.36
180	NASDAQ	VNQI	Tue, Jul 19, 2011	50.74	50.88	50.74	50.84
179	NASDAQ	VNQI	Mon, Jul 18, 2011	50.68	50.69	50.51	50.66
178	NASDAQ	VNQI	Fri, Jul 15, 2011	51.04	51.06	50.96	51.00
177	NASDAQ	VNQI	Thu, Jul 14, 2011	51.33	51.36	51.15	51.19
176	NASDAQ	VNQI	Wed, Jul 13, 2011	51.15	51.50	51.12	51.42
175	NASDAQ	VNQI	Tue, Jul 12, 2011	50.62	50.84	50.61	50.83
174	NASDAQ	VNQI	Mon, Jul 11, 2011	51.47	51.52	51.34	51.44
173	NASDAQ	VNQI	Fri, Jul 8, 2011	52.38	52.40	52.23	52.33
172	NASDAQ	VNQI	Thu, Jul 7, 2011	52.07	52.15	52.07	52.11
171	NASDAQ	VNQI	Wed, Jul 6, 2011	52.10	52.14	52.02	52.09
170	NASDAQ	VNQI	Tue, Jul 5, 2011	52.19	52.20	52.06	52.10
169	NASDAQ	VNQI	Fri, Jul 1, 2011	51.42	51.61	51.37	51.59
168	NASDAQ	VNQI	Thu, Jun 30, 2011	51.29	51.41	51.26	51.38
167	NASDAQ	VNQI	Wed, Jun 29, 2011	50.62	50.76	50.57	50.75
166	NASDAQ	VNQI	Tue, Jun 28, 2011	50.03	50.19	50.00	50.15
165	NASDAQ	VNQI	Mon, Jun 27, 2011	49.71	50.34	49.64	49.86
164	NASDAQ	VNQI	Fri, Jun 24, 2011	50.27	50.28	50.03	50.06
163	NASDAQ	VNQI	Thu, Jun 23, 2011	49.75	49.81	49.63	49.80
162	NASDAQ	VNQI	Wed, Jun 22, 2011	50.15	50.25	50.06	50.08
161	NASDAQ	VNQI	Tue, Jun 21, 2011	50.01	50.16	49.99	50.12
160	NASDAQ	VNQI	Mon, Jun 20, 2011	49.56	49.64	49.54	49.57
159	NASDAQ	VNQI	Fri, Jun 17, 2011	49.94	50.01	49.89	49.98
158	NASDAQ	VNQI	Thu, Jun 16, 2011	49.92	50.03	49.89	50.03
157	NASDAQ	VNQI	Wed, Jun 15, 2011	50.73	50.80	50.49	50.53
156	NASDAQ	VNQI	Tue, Jun 14, 2011	50.99	51.13	50.96	51.06
155	NASDAQ	VNQI	Mon, Jun 13, 2011	50.63	50.70	50.55	50.67
154	NASDAQ	VNQI	Fri, Jun 10, 2011	51.30	51.30	50.56	50.72
153	NASDAQ	VNQI	Thu, Jun 9, 2011	51.11	51.25	51.07	51.18
152	NASDAQ	VNQI	Wed, Jun 8, 2011	51.26	51.32	51.19	51.21
151	NASDAQ	VNQI	Tue, Jun 7, 2011	51.62	51.67	51.57	51.64
150	NASDAQ	VNQI	Mon, Jun 6, 2011	51.61	51.62	51.50	51.54
149	NASDAQ	VNQI	Fri, Jun 3, 2011	51.56	51.87	51.54	51.81
148	NASDAQ	VNQI	Thu, Jun 2, 2011	51.76	51.80	51.61	51.78
147	NASDAQ	VNQI	Wed, Jun 1, 2011	52.53	52.53	51.62	52.07
146	NASDAQ	VNQI	Tue, May 31, 2011	52.78	52.78	52.29	52.23
145	NASDAQ	VNQI	Fri, May 27, 2011	51.81	51.94	51.62	51.64
144	NASDAQ	VNQI	Thu, May 26, 2011	51.16	51.41	50.94	50.98
143	NASDAQ	VNQI	Wed, May 25, 2011	50.41	50.60	50.41	50.54
142	NASDAQ	VNQI	Tue, May 24, 2011	50.66	50.68	50.59	50.65
141	NASDAQ	VNQI	Mon, May 23, 2011	50.41	50.50	50.38	50.47
140	NASDAQ	VNQI	Fri, May 20, 2011	51.64	51.82	51.29	51.47
139	NASDAQ	VNQI	Thu, May 19, 2011	51.96	51.99	51.58	51.86
138	NASDAQ	VNQI	Wed, May 18, 2011	51.11	51.75	51.11	51.63
137	NASDAQ	VNQI	Tue, May 17, 2011	50.79	51.06	50.47	51.05
136	NASDAQ	VNQI	Mon, May 16, 2011	50.91	51.14	50.62	50.79
135	NASDAQ	VNQI	Fri, May 13, 2011	51.61	51.61	50.73	50.98
134	NASDAQ	VNQI	Thu, May 12, 2011	51.34	51.64	50.94	51.58
133	NASDAQ	VNQI	Wed, May 11, 2011	52.08	52.08	51.17	51.34
132	NASDAQ	VNQI	Tue, May 10, 2011	51.90	52.32	51.90	52.28
131	NASDAQ	VNQI	Mon, May 9, 2011	51.78	51.92	51.51	51.90
130	NASDAQ	VNQI	Fri, May 6, 2011	51.95	52.11	51.35	51.50
129	NASDAQ	VNQI	Thu, May 5, 2011	51.61	51.61	50.86	51.04
128	NASDAQ	VNQI	Wed, May 4, 2011	52.46	52.46	51.57	51.83
127	NASDAQ	VNQI	Tue, May 3, 2011	52.72	52.72	52.15	52.28
126	NASDAQ	VNQI	Mon, May 2, 2011	53.33	53.33	52.76	52.87
125	NASDAQ	VNQI	Fri, Apr 29, 2011	52.85	52.97	52.67	52.85
124	NASDAQ	VNQI	Thu, Apr 28, 2011	52.55	52.64	52.33	52.53
123	NASDAQ	VNQI	Wed, Apr 27, 2011	52.46	52.73	51.96	52.65
122	NASDAQ	VNQI	Tue, Apr 26, 2011	52.40	52.41	52.00	52.29
121	NASDAQ	VNQI	Mon, Apr 25, 2011	52.20	52.20	51.71	51.98
120	NASDAQ	VNQI	Thu, Apr 21, 2011	52.00	52.11	51.86	51.97
119	NASDAQ	VNQI	Wed, Apr 20, 2011	51.68	51.74	51.50	51.65
118	NASDAQ	VNQI	Tue, Apr 19, 2011	50.65	50.94	50.65	50.94
117	NASDAQ	VNQI	Mon, Apr 18, 2011	50.91	50.91	50.15	50.61
116	NASDAQ	VNQI	Fri, Apr 15, 2011	51.43	51.54	51.17	51.42
115	NASDAQ	VNQI	Thu, Apr 14, 2011	51.23	51.48	51.00	51.41
114	NASDAQ	VNQI	Wed, Apr 13, 2011	51.19	51.32	50.86	50.88
113	NASDAQ	VNQI	Tue, Apr 12, 2011	51.05	51.00	50.60	50.72
112	NASDAQ	VNQI	Mon, Apr 11, 2011	51.58	51.58	50.94	51.03
111	NASDAQ	VNQI	Fri, Apr 8, 2011	51.65	51.67	51.30	51.48
110	NASDAQ	VNQI	Thu, Apr 7, 2011	51.27	51.38	50.84	51.07
109	NASDAQ	VNQI	Wed, Apr 6, 2011	51.35	51.61	51.35	51.55
108	NASDAQ	VNQI	Tue, Apr 5, 2011	51.03	51.33	50.72	51.15
107	NASDAQ	VNQI	Mon, Apr 4, 2011	51.34	51.34	51.03	51.13
106	NASDAQ	VNQI	Fri, Apr 1, 2011	50.99	51.18	50.67	51.09
105	NASDAQ	VNQI	Thu, Mar 31, 2011	50.57	50.67	50.48	50.59
104	NASDAQ	VNQI	Wed, Mar 30, 2011	50.42	50.66	50.23	50.57
103	NASDAQ	VNQI	Tue, Mar 29, 2011	49.78	49.92	49.52	49.85
102	NASDAQ	VNQI	Mon, Mar 28, 2011	49.95	49.99	49.75	49.75
101	NASDAQ	VNQI	Fri, Mar 25, 2011	50.12	50.28	49.92	49.92
100	NASDAQ	VNQI	Thu, Mar 24, 2011	50.35	50.47	49.89	50.43
99	NASDAQ	VNQI	Wed, Mar 23, 2011	49.59	50.06	49.25	49.38
98	NASDAQ	VNQI	Tue, Mar 22, 2011	49.43	49.46	49.34	49.43
97	NASDAQ	VNQI	Mon, Mar 21, 2011	49.32	49.97	49.32	49.06
96	NASDAQ	VNQI	Fri, Mar 18, 2011	48.31	48.45	48.30	48.44
95	NASDAQ	VNQI	Thu, Mar 17, 2011	47.57	47.68	47.57	47.66
94	NASDAQ	VNQI	Wed, Mar 16, 2011	47.59	47.59	47.30	47.58
93	NASDAQ	VNQI	Tue, Mar 15, 2011	46.59	46.86	46.56	46.83
92	NASDAQ	VNQI	Mon, Mar 14, 2011	48.90	48.99	48.56	48.89
91	NASDAQ	VNQI	Fri, Mar 11, 2011	49.35	49.95	49.35	49.72
90	NASDAQ	VNQI	Thu, Mar 10, 2011	50.02	50.05	49.90	49.93
89	NASDAQ	VNQI	Wed, Mar 9, 2011	50.67	50.69	50.59	50.62
88	NASDAQ	VNQI	Tue, Mar 8, 2011	50.37	50.48	50.32	50.45
87	NASDAQ	VNQI	Mon, Mar 7, 2011	50.61	50.66	50.46	50.48
86	NASDAQ	VNQI	Fri, Mar 4, 2011	50.75	50.83	50.74	50.79
85	NASDAQ	VNQI	Thu, Mar 3, 2011	50.30	50.38	50.27	50.35
84	NASDAQ	VNQI	Wed, Mar 2, 2011	50.02	50.15	50.02	50.10
83	NASDAQ	VNQI	Tue, Mar 1, 2011	50.64	50.68	50.51	50.52
82	NASDAQ	VNQI	Mon, Feb 28, 2011	50.28	50.33	50.25	50.30
81	NASDAQ	VNQI	Fri, Feb 25, 2011	49.64	49.77	49.61	49.77
80	NASDAQ	VNQI	Thu, Feb 24, 2011	49.12	49.13	49.02	49.05
79	NASDAQ	VNQI	Wed, Feb 23, 2011	49.26	49.31	49.22	49.28
78	NASDAQ	VNQI	Tue, Feb 22, 2011	49.42	49.50	49.38	49.40
77	NASDAQ	VNQI	Fri, Feb 18, 2011	50.29	50.43	50.27	50.39
76	NASDAQ	VNQI	Thu, Feb 17, 2011	50.25	50.55	50.13	50.13
75	NASDAQ	VNQI	Wed, Feb 16, 2011	49.62	49.83	49.62	49.80
74	NASDAQ	VNQI	Tue, Feb 15, 2011	49.41	49.43	49.34	49.36
73	NASDAQ	VNQI	Mon, Feb 14, 2011	50.10	50.10	49.81	49.67
72	NASDAQ	VNQI	Fri, Feb 11, 2011	48.96	49.14	48.95	49.11
71	NASDAQ	VNQI	Thu, Feb 10, 2011	50.19	50.36	49.23	49.29
70	NASDAQ	VNQI	Wed, Feb 9, 2011	50.82	50.82	49.91	49.94
69	NASDAQ	VNQI	Tue, Feb 8, 2011	50.43	50.56	50.40	50.45
68	NASDAQ	VNQI	Mon, Feb 7, 2011	51.50	51.50	50.67	50.49
67	NASDAQ	VNQI	Fri, Feb 4, 2011	50.76	50.76	50.58	50.65
66	NASDAQ	VNQI	Thu, Feb 3, 2011	50.71	50.74	50.59	50.70
65	NASDAQ	VNQI	Wed, Feb 2, 2011	50.80	50.85	50.71	50.79
64	NASDAQ	VNQI	Tue, Feb 1, 2011	50.15	50.39	50.13	50.36
63	NASDAQ	VNQI	Mon, Jan 31, 2011	50.67	50.67	49.90	49.82
62	NASDAQ	VNQI	Fri, Jan 28, 2011	50.29	50.32	50.06	50.12
61	NASDAQ	VNQI	Thu, Jan 27, 2011	50.56	50.58	50.45	50.51
60	NASDAQ	VNQI	Wed, Jan 26, 2011	50.78	50.82	50.67	50.80
59	NASDAQ	VNQI	Tue, Jan 25, 2011	50.80	50.90	50.49	50.69
58	NASDAQ	VNQI	Mon, Jan 24, 2011	50.38	50.60	50.38	50.53
57	NASDAQ	VNQI	Fri, Jan 21, 2011	50.32	50.39	50.32	50.35
56	NASDAQ	VNQI	Thu, Jan 20, 2011	51.00	51.00	50.34	50.41
55	NASDAQ	VNQI	Wed, Jan 19, 2011	51.41	51.44	51.26	51.28
54	NASDAQ	VNQI	Tue, Jan 18, 2011	51.15	51.20	51.04	51.09
53	NASDAQ	VNQI	Fri, Jan 14, 2011	50.91	51.04	50.91	51.01
52	NASDAQ	VNQI	Thu, Jan 13, 2011	51.19	51.31	51.16	51.25
51	NASDAQ	VNQI	Wed, Jan 12, 2011	50.64	50.91	50.63	50.89
50	NASDAQ	VNQI	Tue, Jan 11, 2011	50.25	50.28	50.15	50.24
49	NASDAQ	VNQI	Mon, Jan 10, 2011	50.44	50.44	50.00	50.16
48	NASDAQ	VNQI	Fri, Jan 7, 2011	50.55	50.55	50.40	50.41
47	NASDAQ	VNQI	Thu, Jan 6, 2011	51.27	51.27	50.58	50.63
46	NASDAQ	VNQI	Wed, Jan 5, 2011	51.04	51.34	51.00	51.07
45	NASDAQ	VNQI	Tue, Jan 4, 2011	51.26	51.31	51.13	51.20
44	NASDAQ	VNQI	Mon, Jan 3, 2011	50.55	50.63	50.51	50.54
43	NASDAQ	VNQI	Fri, Dec 31, 2010	50.15	50.28	50.13	50.20
42	NASDAQ	VNQI	Thu, Dec 30, 2010	50.01	50.09	49.95	50.08
41	NASDAQ	VNQI	Wed, Dec 29, 2010	49.85	50.07	49.84	50.06
40	NASDAQ	VNQI	Tue, Dec 28, 2010	49.60	49.61	49.41	49.42
39	NASDAQ	VNQI	Mon, Dec 27, 2010	49.69	49.80	49.47	49.50
38	NASDAQ	VNQI	Thu, Dec 23, 2010	49.38	49.49	49.36	49.44
37	NASDAQ	VNQI	Wed, Dec 22, 2010	49.26	49.29	49.21	49.27
36	NASDAQ	VNQI	Tue, Dec 21, 2010	49.36	49.39	49.30	49.35
35	NASDAQ	VNQI	Mon, Dec 20, 2010	48.87	48.88	48.78	48.84
34	NASDAQ	VNQI	Fri, Dec 17, 2010	48.92	48.93	48.78	48.87
33	NASDAQ	VNQI	Thu, Dec 16, 2010	49.46	49.46	49.08	49.11
32	NASDAQ	VNQI	Wed, Dec 15, 2010	49.41	49.49	49.21	49.26
31	NASDAQ	VNQI	Tue, Dec 14, 2010	50.39	50.52	49.82	49.71
30	NASDAQ	VNQI	Mon, Dec 13, 2010	49.71	49.97	49.54	49.38
29	NASDAQ	VNQI	Fri, Dec 10, 2010	49.26	49.42	49.12	48.94
28	NASDAQ	VNQI	Thu, Dec 9, 2010	49.10	49.11	48.92	49.05
27	NASDAQ	VNQI	Wed, Dec 8, 2010	48.91	48.96	48.78	48.90
26	NASDAQ	VNQI	Tue, Dec 7, 2010	49.32	49.34	49.02	49.03
25	NASDAQ	VNQI	Mon, Dec 6, 2010	48.92	49.09	48.90	49.04
24	NASDAQ	VNQI	Fri, Dec 3, 2010	48.94	49.14	48.90	49.13
23	NASDAQ	VNQI	Thu, Dec 2, 2010	48.34	48.80	48.34	48.75
22	NASDAQ	VNQI	Wed, Dec 1, 2010	47.78	47.98	47.74	47.93
21	NASDAQ	VNQI	Tue, Nov 30, 2010	47.23	47.30	47.18	47.23
20	NASDAQ	VNQI	Mon, Nov 29, 2010	47.62	47.83	47.28	47.57
19	NASDAQ	VNQI	Fri, Nov 26, 2010	47.73	47.85	47.63	47.52
18	NASDAQ	VNQI	Wed, Nov 24, 2010	48.36	48.42	48.15	47.86
17	NASDAQ	VNQI	Tue, Nov 23, 2010	48.02	48.04	47.75	47.77
16	NASDAQ	VNQI	Mon, Nov 22, 2010	48.82	48.85	48.64	48.74
15	NASDAQ	VNQI	Fri, Nov 19, 2010	48.88	48.96	48.81	48.95
14	NASDAQ	VNQI	Thu, Nov 18, 2010	49.56	49.72	49.45	49.23
13	NASDAQ	VNQI	Wed, Nov 17, 2010	48.90	49.09	48.81	48.73
12	NASDAQ	VNQI	Tue, Nov 16, 2010	49.33	49.33	48.91	49.00
11	NASDAQ	VNQI	Mon, Nov 15, 2010	49.65	49.68	49.51	49.54
10	NASDAQ	VNQI	Fri, Nov 12, 2010	49.98	49.99	49.71	49.74
9	NASDAQ	VNQI	Thu, Nov 11, 2010	50.46	50.46	50.23	50.28
8	NASDAQ	VNQI	Wed, Nov 10, 2010	50.82	50.82	50.50	50.68
7	NASDAQ	VNQI	Tue, Nov 9, 2010	51.59	51.62	51.12	51.19
6	NASDAQ	VNQI	Mon, Nov 8, 2010	51.62	51.68	51.56	51.65
5	NASDAQ	VNQI	Fri, Nov 5, 2010	51.66	51.75	51.62	51.67
4	NASDAQ	VNQI	Thu, Nov 4, 2010	52.53	54.18	51.60	51.46
3	NASDAQ	VNQI	Wed, Nov 3, 2010	50.63	50.75	50.49	50.74
2	NASDAQ	VNQI	Tue, Nov 2, 2010	50.37	50.42	50.33	50.42
1	NASDAQ	VNQI	Mon, Nov 1, 2010	50.39	50.44	49.92	50.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Global ex-U.S. Real Estate ETF NASDAQ:VNQI 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