VOC Energy Trust NYSE:VOC Historical Prices

Below are the 2945 trading days of historical prices for VOC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2945	NYSE	VOC	Tue, Jan 17, 2023	12.06	12.73	12.06	12.69
2944	NYSE	VOC	Fri, Jan 13, 2023	12.35	13.43	11.67	11.90
2943	NYSE	VOC	Thu, Jan 12, 2023	12.08	12.35	11.69	12.29
2942	NYSE	VOC	Wed, Jan 11, 2023	11.66	12.10	11.25	11.95
2941	NYSE	VOC	Tue, Jan 10, 2023	10.83	11.71	10.69	11.41
2940	NYSE	VOC	Mon, Jan 9, 2023	10.30	10.66	10.15	10.64
2939	NYSE	VOC	Fri, Jan 6, 2023	9.88	10.19	9.86	10.12
2938	NYSE	VOC	Thu, Jan 5, 2023	9.60	9.89	9.55	9.83
2937	NYSE	VOC	Wed, Jan 4, 2023	10.14	10.29	9.42	9.66
2936	NYSE	VOC	Tue, Jan 3, 2023	10.40	10.59	9.72	10.09
2935	NYSE	VOC	Fri, Dec 30, 2022	9.89	10.42	9.80	10.37
2934	NYSE	VOC	Thu, Dec 29, 2022	9.15	9.91	9.15	9.83
2933	NYSE	VOC	Wed, Dec 28, 2022	9.53	9.75	9.03	9.32
2932	NYSE	VOC	Tue, Dec 27, 2022	9.32	9.90	9.14	9.74
2931	NYSE	VOC	Fri, Dec 23, 2022	8.54	9.15	8.54	9.12
2930	NYSE	VOC	Thu, Dec 22, 2022	9.45	9.59	8.49	8.50
2929	NYSE	VOC	Wed, Dec 21, 2022	9.13	9.59	9.06	9.35
2928	NYSE	VOC	Tue, Dec 20, 2022	8.30	8.99	8.22	8.99
2927	NYSE	VOC	Mon, Dec 19, 2022	8.02	8.14	7.88	8.14
2926	NYSE	VOC	Fri, Dec 16, 2022	8.10	8.19	7.63	7.94
2925	NYSE	VOC	Thu, Dec 15, 2022	8.32	8.40	8.05	8.19
2924	NYSE	VOC	Wed, Dec 14, 2022	8.56	8.56	8.13	8.25
2923	NYSE	VOC	Tue, Dec 13, 2022	8.43	8.57	8.33	8.50
2922	NYSE	VOC	Mon, Dec 12, 2022	8.34	8.34	8.05	8.26
2921	NYSE	VOC	Fri, Dec 9, 2022	8.73	8.80	8.35	8.40
2920	NYSE	VOC	Thu, Dec 8, 2022	8.35	8.70	8.34	8.62
2919	NYSE	VOC	Wed, Dec 7, 2022	8.60	8.71	8.10	8.32
2918	NYSE	VOC	Tue, Dec 6, 2022	9.06	9.20	8.51	8.60
2917	NYSE	VOC	Mon, Dec 5, 2022	9.43	9.45	9.00	9.06
2916	NYSE	VOC	Fri, Dec 2, 2022	9.17	9.35	9.07	9.19
2915	NYSE	VOC	Thu, Dec 1, 2022	9.97	9.98	9.40	9.43
2914	NYSE	VOC	Wed, Nov 30, 2022	9.62	9.96	9.49	9.71
2913	NYSE	VOC	Tue, Nov 29, 2022	9.37	9.65	8.98	9.40
2912	NYSE	VOC	Mon, Nov 28, 2022	9.83	9.83	8.93	9.05
2911	NYSE	VOC	Fri, Nov 25, 2022	9.36	9.90	9.21	9.87
2910	NYSE	VOC	Wed, Nov 23, 2022	8.95	9.18	8.92	9.18
2909	NYSE	VOC	Tue, Nov 22, 2022	8.92	9.13	8.84	8.95
2908	NYSE	VOC	Mon, Nov 21, 2022	8.85	9.07	8.51	8.92
2907	NYSE	VOC	Fri, Nov 18, 2022	9.26	9.26	8.92	8.95
2906	NYSE	VOC	Thu, Nov 17, 2022	9.29	9.31	9.11	9.31
2905	NYSE	VOC	Wed, Nov 16, 2022	9.53	9.53	9.16	9.30
2904	NYSE	VOC	Tue, Nov 15, 2022	9.56	9.59	9.18	9.50
2903	NYSE	VOC	Mon, Nov 14, 2022	9.06	9.49	9.03	9.43
2902	NYSE	VOC	Fri, Nov 11, 2022	9.05	9.24	8.87	8.90
2901	NYSE	VOC	Thu, Nov 10, 2022	9.39	9.40	9.00	9.01
2900	NYSE	VOC	Wed, Nov 9, 2022	8.96	9.30	8.61	9.15
2899	NYSE	VOC	Tue, Nov 8, 2022	9.18	9.18	8.89	8.96
2898	NYSE	VOC	Mon, Nov 7, 2022	8.95	9.50	8.95	9.10
2897	NYSE	VOC	Fri, Nov 4, 2022	9.63	9.67	8.73	9.05
2896	NYSE	VOC	Thu, Nov 3, 2022	7.72	9.90	7.61	9.82
2895	NYSE	VOC	Wed, Nov 2, 2022	7.99	8.12	7.57	7.93
2894	NYSE	VOC	Tue, Nov 1, 2022	8.31	8.38	7.84	7.98
2893	NYSE	VOC	Mon, Oct 31, 2022	8.40	8.81	8.17	8.22
2892	NYSE	VOC	Fri, Oct 28, 2022	9.42	9.45	8.38	8.44
2891	NYSE	VOC	Thu, Oct 27, 2022	9.78	9.97	9.60	9.34
2890	NYSE	VOC	Wed, Oct 26, 2022	9.50	10.06	9.32	9.54
2889	NYSE	VOC	Tue, Oct 25, 2022	9.16	9.72	9.08	9.43
2888	NYSE	VOC	Mon, Oct 24, 2022	8.46	9.05	8.43	9.05
2887	NYSE	VOC	Fri, Oct 21, 2022	8.28	8.60	8.21	8.53
2886	NYSE	VOC	Thu, Oct 20, 2022	8.23	8.34	8.09	8.29
2885	NYSE	VOC	Wed, Oct 19, 2022	8.02	8.28	8.02	8.17
2884	NYSE	VOC	Tue, Oct 18, 2022	8.24	8.35	8.03	8.04
2883	NYSE	VOC	Mon, Oct 17, 2022	8.14	8.37	8.02	8.23
2882	NYSE	VOC	Fri, Oct 14, 2022	7.97	8.15	7.81	8.11
2881	NYSE	VOC	Thu, Oct 13, 2022	7.50	8.00	7.50	7.89
2880	NYSE	VOC	Wed, Oct 12, 2022	7.63	7.71	7.45	7.69
2879	NYSE	VOC	Tue, Oct 11, 2022	8.02	8.02	7.44	7.63
2878	NYSE	VOC	Mon, Oct 10, 2022	7.98	8.19	7.94	8.09
2877	NYSE	VOC	Fri, Oct 7, 2022	7.81	7.99	7.77	7.88
2876	NYSE	VOC	Thu, Oct 6, 2022	7.65	7.77	7.50	7.77
2875	NYSE	VOC	Wed, Oct 5, 2022	7.26	7.79	7.24	7.65
2874	NYSE	VOC	Tue, Oct 4, 2022	7.17	7.36	7.05	7.24
2873	NYSE	VOC	Mon, Oct 3, 2022	7.05	7.05	6.85	6.95
2872	NYSE	VOC	Fri, Sep 30, 2022	6.67	6.86	6.51	6.77
2871	NYSE	VOC	Thu, Sep 29, 2022	6.59	6.77	6.52	6.69
2870	NYSE	VOC	Wed, Sep 28, 2022	6.34	6.74	6.34	6.68
2869	NYSE	VOC	Tue, Sep 27, 2022	6.21	6.36	6.11	6.31
2868	NYSE	VOC	Mon, Sep 26, 2022	6.45	6.55	6.01	6.07
2867	NYSE	VOC	Fri, Sep 23, 2022	6.75	6.75	6.42	6.53
2866	NYSE	VOC	Thu, Sep 22, 2022	7.00	7.04	6.85	6.95
2865	NYSE	VOC	Wed, Sep 21, 2022	6.99	7.02	6.85	7.00
2864	NYSE	VOC	Tue, Sep 20, 2022	6.69	6.87	6.60	6.81
2863	NYSE	VOC	Mon, Sep 19, 2022	6.85	6.91	6.70	6.80
2862	NYSE	VOC	Fri, Sep 16, 2022	6.95	6.95	6.65	6.88
2861	NYSE	VOC	Thu, Sep 15, 2022	7.01	7.06	6.91	6.95
2860	NYSE	VOC	Wed, Sep 14, 2022	6.88	7.05	6.78	7.00
2859	NYSE	VOC	Tue, Sep 13, 2022	6.75	6.89	6.61	6.75
2858	NYSE	VOC	Mon, Sep 12, 2022	6.89	6.95	6.74	6.83
2857	NYSE	VOC	Fri, Sep 9, 2022	6.70	6.86	6.65	6.70
2856	NYSE	VOC	Thu, Sep 8, 2022	6.46	6.67	6.44	6.54
2855	NYSE	VOC	Wed, Sep 7, 2022	6.32	6.53	6.21	6.45
2854	NYSE	VOC	Tue, Sep 6, 2022	6.69	6.86	6.25	6.28
2853	NYSE	VOC	Fri, Sep 2, 2022	7.27	7.27	6.60	6.69
2852	NYSE	VOC	Thu, Sep 1, 2022	7.17	7.21	7.05	7.12
2851	NYSE	VOC	Wed, Aug 31, 2022	7.10	7.28	7.06	7.25
2850	NYSE	VOC	Tue, Aug 30, 2022	7.37	7.37	7.04	7.20
2849	NYSE	VOC	Mon, Aug 29, 2022	7.11	7.38	7.11	7.33
2848	NYSE	VOC	Fri, Aug 26, 2022	7.28	7.32	7.10	7.16
2847	NYSE	VOC	Thu, Aug 25, 2022	7.45	7.50	7.13	7.21
2846	NYSE	VOC	Wed, Aug 24, 2022	7.27	7.35	7.20	7.33
2845	NYSE	VOC	Tue, Aug 23, 2022	7.29	7.50	7.15	7.23
2844	NYSE	VOC	Mon, Aug 22, 2022	7.18	7.30	7.10	7.23
2843	NYSE	VOC	Fri, Aug 19, 2022	7.55	7.64	7.33	7.34
2842	NYSE	VOC	Thu, Aug 18, 2022	7.67	7.75	7.53	7.65
2841	NYSE	VOC	Wed, Aug 17, 2022	7.34	7.55	7.24	7.55
2840	NYSE	VOC	Tue, Aug 16, 2022	7.39	7.50	7.20	7.34
2839	NYSE	VOC	Mon, Aug 15, 2022	7.41	7.54	7.15	7.35
2838	NYSE	VOC	Fri, Aug 12, 2022	7.54	7.79	7.42	7.75
2837	NYSE	VOC	Thu, Aug 11, 2022	7.20	7.42	7.13	7.42
2836	NYSE	VOC	Wed, Aug 10, 2022	6.76	7.13	6.76	7.06
2835	NYSE	VOC	Tue, Aug 9, 2022	6.87	7.00	6.71	6.72
2834	NYSE	VOC	Mon, Aug 8, 2022	6.71	6.97	6.71	6.85
2833	NYSE	VOC	Fri, Aug 5, 2022	6.55	6.86	6.55	6.71
2832	NYSE	VOC	Thu, Aug 4, 2022	6.71	6.85	6.55	6.58
2831	NYSE	VOC	Wed, Aug 3, 2022	6.93	7.04	6.51	6.80
2830	NYSE	VOC	Tue, Aug 2, 2022	7.27	7.29	6.90	6.90
2829	NYSE	VOC	Mon, Aug 1, 2022	7.50	7.57	7.15	7.35
2828	NYSE	VOC	Fri, Jul 29, 2022	7.74	7.80	7.42	7.57
2827	NYSE	VOC	Thu, Jul 28, 2022	8.10	8.15	7.91	7.63
2826	NYSE	VOC	Wed, Jul 27, 2022	8.15	8.20	7.94	7.99
2825	NYSE	VOC	Tue, Jul 26, 2022	8.15	8.30	7.86	7.99
2824	NYSE	VOC	Mon, Jul 25, 2022	7.90	8.25	7.75	8.21
2823	NYSE	VOC	Fri, Jul 22, 2022	7.91	8.00	7.55	7.70
2822	NYSE	VOC	Thu, Jul 21, 2022	7.44	7.86	7.26	7.86
2821	NYSE	VOC	Wed, Jul 20, 2022	7.39	7.49	7.19	7.46
2820	NYSE	VOC	Tue, Jul 19, 2022	7.25	7.39	7.15	7.34
2819	NYSE	VOC	Mon, Jul 18, 2022	7.20	7.47	7.13	7.18
2818	NYSE	VOC	Fri, Jul 15, 2022	6.88	7.13	6.72	7.11
2817	NYSE	VOC	Thu, Jul 14, 2022	6.89	6.89	6.53	6.80
2816	NYSE	VOC	Wed, Jul 13, 2022	6.63	7.05	6.63	7.00
2815	NYSE	VOC	Tue, Jul 12, 2022	6.85	6.91	6.55	6.74
2814	NYSE	VOC	Mon, Jul 11, 2022	6.70	7.00	6.55	7.00
2813	NYSE	VOC	Fri, Jul 8, 2022	6.52	6.81	6.52	6.77
2812	NYSE	VOC	Thu, Jul 7, 2022	6.19	6.56	6.17	6.48
2811	NYSE	VOC	Wed, Jul 6, 2022	6.42	6.54	5.75	6.12
2810	NYSE	VOC	Tue, Jul 5, 2022	6.83	6.85	6.28	6.44
2809	NYSE	VOC	Fri, Jul 1, 2022	6.53	6.82	6.50	6.81
2808	NYSE	VOC	Thu, Jun 30, 2022	6.53	6.59	6.27	6.49
2807	NYSE	VOC	Wed, Jun 29, 2022	6.70	6.77	6.37	6.55
2806	NYSE	VOC	Tue, Jun 28, 2022	6.74	6.90	6.56	6.69
2805	NYSE	VOC	Mon, Jun 27, 2022	6.41	6.58	6.29	6.56
2804	NYSE	VOC	Fri, Jun 24, 2022	6.39	6.62	6.14	6.23
2803	NYSE	VOC	Thu, Jun 23, 2022	6.85	6.88	6.11	6.21
2802	NYSE	VOC	Wed, Jun 22, 2022	6.58	6.93	6.41	6.82
2801	NYSE	VOC	Tue, Jun 21, 2022	6.59	7.05	6.57	6.94
2800	NYSE	VOC	Fri, Jun 17, 2022	6.96	7.01	6.37	6.62
2799	NYSE	VOC	Thu, Jun 16, 2022	7.50	7.60	6.85	6.93
2798	NYSE	VOC	Wed, Jun 15, 2022	7.60	7.82	7.43	7.68
2797	NYSE	VOC	Tue, Jun 14, 2022	7.51	7.82	7.50	7.59
2796	NYSE	VOC	Mon, Jun 13, 2022	8.03	8.04	7.22	7.47
2795	NYSE	VOC	Fri, Jun 10, 2022	8.64	8.64	8.20	8.30
2794	NYSE	VOC	Thu, Jun 9, 2022	8.60	8.79	8.50	8.64
2793	NYSE	VOC	Wed, Jun 8, 2022	8.42	8.86	8.41	8.68
2792	NYSE	VOC	Tue, Jun 7, 2022	8.13	8.81	8.05	8.32
2791	NYSE	VOC	Mon, Jun 6, 2022	8.15	8.15	7.98	8.15
2790	NYSE	VOC	Fri, Jun 3, 2022	7.92	8.15	7.85	8.15
2789	NYSE	VOC	Thu, Jun 2, 2022	8.07	8.15	7.85	7.89
2788	NYSE	VOC	Wed, Jun 1, 2022	7.93	8.15	7.86	8.04
2787	NYSE	VOC	Tue, May 31, 2022	7.67	7.94	7.58	7.78
2786	NYSE	VOC	Fri, May 27, 2022	7.44	7.45	7.35	7.41
2785	NYSE	VOC	Thu, May 26, 2022	7.47	7.70	7.35	7.45
2784	NYSE	VOC	Wed, May 25, 2022	7.19	7.45	7.12	7.39
2783	NYSE	VOC	Tue, May 24, 2022	7.07	7.20	6.98	7.18
2782	NYSE	VOC	Mon, May 23, 2022	7.23	7.25	7.05	7.07
2781	NYSE	VOC	Fri, May 20, 2022	7.19	7.20	7.11	7.20
2780	NYSE	VOC	Thu, May 19, 2022	7.22	7.22	6.95	7.13
2779	NYSE	VOC	Wed, May 18, 2022	7.60	7.60	7.12	7.30
2778	NYSE	VOC	Tue, May 17, 2022	7.58	7.78	7.48	7.54
2777	NYSE	VOC	Mon, May 16, 2022	7.17	7.47	7.13	7.43
2776	NYSE	VOC	Fri, May 13, 2022	7.17	7.30	6.99	7.10
2775	NYSE	VOC	Thu, May 12, 2022	7.05	7.27	6.66	6.76
2774	NYSE	VOC	Wed, May 11, 2022	6.82	7.35	6.75	7.05
2773	NYSE	VOC	Tue, May 10, 2022	6.92	6.93	6.64	6.84
2772	NYSE	VOC	Mon, May 9, 2022	6.95	7.03	6.66	6.73
2771	NYSE	VOC	Fri, May 6, 2022	6.82	6.99	6.80	6.95
2770	NYSE	VOC	Thu, May 5, 2022	6.99	7.05	6.65	6.82
2769	NYSE	VOC	Wed, May 4, 2022	7.11	7.11	6.67	7.00
2768	NYSE	VOC	Tue, May 3, 2022	6.55	6.86	6.55	6.72
2767	NYSE	VOC	Mon, May 2, 2022	7.19	7.24	6.40	6.49
2766	NYSE	VOC	Fri, Apr 29, 2022	7.55	7.64	7.27	7.28
2765	NYSE	VOC	Thu, Apr 28, 2022	7.88	7.95	7.73	7.57
2764	NYSE	VOC	Wed, Apr 27, 2022	7.78	7.85	7.61	7.81
2763	NYSE	VOC	Tue, Apr 26, 2022	7.48	7.78	7.40	7.60
2762	NYSE	VOC	Mon, Apr 25, 2022	7.75	7.75	7.02	7.45
2761	NYSE	VOC	Fri, Apr 22, 2022	7.69	7.94	7.63	7.80
2760	NYSE	VOC	Thu, Apr 21, 2022	7.90	7.93	7.60	7.67
2759	NYSE	VOC	Wed, Apr 20, 2022	7.74	7.81	7.70	7.77
2758	NYSE	VOC	Tue, Apr 19, 2022	7.79	7.79	7.66	7.74
2757	NYSE	VOC	Mon, Apr 18, 2022	7.88	8.00	7.70	7.78
2756	NYSE	VOC	Thu, Apr 14, 2022	7.90	7.90	7.71	7.79
2755	NYSE	VOC	Wed, Apr 13, 2022	7.99	8.09	7.77	7.82
2754	NYSE	VOC	Tue, Apr 12, 2022	8.10	8.18	7.63	7.78
2753	NYSE	VOC	Mon, Apr 11, 2022	8.05	8.10	7.85	7.96
2752	NYSE	VOC	Fri, Apr 8, 2022	7.74	8.03	7.72	8.03
2751	NYSE	VOC	Thu, Apr 7, 2022	7.68	7.94	7.51	7.76
2750	NYSE	VOC	Wed, Apr 6, 2022	7.68	7.98	7.57	7.85
2749	NYSE	VOC	Tue, Apr 5, 2022	7.48	7.65	7.12	7.59
2748	NYSE	VOC	Mon, Apr 4, 2022	7.21	7.45	7.21	7.45
2747	NYSE	VOC	Fri, Apr 1, 2022	6.89	7.16	6.89	7.10
2746	NYSE	VOC	Thu, Mar 31, 2022	7.01	7.15	6.82	6.84
2745	NYSE	VOC	Wed, Mar 30, 2022	7.14	7.24	7.09	7.22
2744	NYSE	VOC	Tue, Mar 29, 2022	7.19	7.19	6.85	7.04
2743	NYSE	VOC	Mon, Mar 28, 2022	7.30	7.30	7.07	7.28
2742	NYSE	VOC	Fri, Mar 25, 2022	6.99	7.40	6.99	7.30
2741	NYSE	VOC	Thu, Mar 24, 2022	7.10	7.10	6.90	7.07
2740	NYSE	VOC	Wed, Mar 23, 2022	7.00	7.18	6.91	7.00
2739	NYSE	VOC	Tue, Mar 22, 2022	6.87	7.06	6.55	6.95
2738	NYSE	VOC	Mon, Mar 21, 2022	6.55	6.83	6.55	6.67
2737	NYSE	VOC	Fri, Mar 18, 2022	6.38	6.50	6.15	6.50
2736	NYSE	VOC	Thu, Mar 17, 2022	6.28	6.58	6.25	6.40
2735	NYSE	VOC	Wed, Mar 16, 2022	6.15	6.27	5.97	6.13
2734	NYSE	VOC	Tue, Mar 15, 2022	5.55	6.16	5.53	6.13
2733	NYSE	VOC	Mon, Mar 14, 2022	7.23	7.26	5.80	5.95
2732	NYSE	VOC	Fri, Mar 11, 2022	7.12	7.34	7.03	7.23
2731	NYSE	VOC	Thu, Mar 10, 2022	6.81	7.33	6.81	7.24
2730	NYSE	VOC	Wed, Mar 9, 2022	7.83	7.90	6.56	6.89
2729	NYSE	VOC	Tue, Mar 8, 2022	7.97	8.04	7.68	8.00
2728	NYSE	VOC	Mon, Mar 7, 2022	7.49	7.92	7.42	7.60
2727	NYSE	VOC	Fri, Mar 4, 2022	7.02	7.40	7.01	7.32
2726	NYSE	VOC	Thu, Mar 3, 2022	7.25	7.25	6.86	7.00
2725	NYSE	VOC	Wed, Mar 2, 2022	7.15	7.55	7.15	7.30
2724	NYSE	VOC	Tue, Mar 1, 2022	7.16	7.17	6.75	7.08
2723	NYSE	VOC	Mon, Feb 28, 2022	6.93	7.00	6.63	6.94
2722	NYSE	VOC	Fri, Feb 25, 2022	7.19	7.19	6.36	6.57
2721	NYSE	VOC	Thu, Feb 24, 2022	7.00	7.30	6.88	7.19
2720	NYSE	VOC	Wed, Feb 23, 2022	6.49	7.15	6.46	6.81
2719	NYSE	VOC	Tue, Feb 22, 2022	5.98	6.39	5.93	6.33
2718	NYSE	VOC	Fri, Feb 18, 2022	6.00	6.00	5.82	5.87
2717	NYSE	VOC	Thu, Feb 17, 2022	5.95	6.05	5.92	5.99
2716	NYSE	VOC	Wed, Feb 16, 2022	5.79	5.90	5.79	5.90
2715	NYSE	VOC	Tue, Feb 15, 2022	5.75	5.88	5.65	5.75
2714	NYSE	VOC	Mon, Feb 14, 2022	5.89	5.90	5.66	5.80
2713	NYSE	VOC	Fri, Feb 11, 2022	5.60	5.91	5.58	5.84
2712	NYSE	VOC	Thu, Feb 10, 2022	5.52	5.64	5.50	5.58
2711	NYSE	VOC	Wed, Feb 9, 2022	5.59	5.63	5.43	5.52
2710	NYSE	VOC	Tue, Feb 8, 2022	5.63	5.63	5.48	5.57
2709	NYSE	VOC	Mon, Feb 7, 2022	5.52	5.63	5.41	5.62
2708	NYSE	VOC	Fri, Feb 4, 2022	5.36	5.53	5.35	5.53
2707	NYSE	VOC	Thu, Feb 3, 2022	5.36	5.48	5.32	5.38
2706	NYSE	VOC	Wed, Feb 2, 2022	5.49	5.56	5.32	5.37
2705	NYSE	VOC	Tue, Feb 1, 2022	5.43	5.46	5.33	5.46
2704	NYSE	VOC	Mon, Jan 31, 2022	5.42	5.62	5.35	5.48
2703	NYSE	VOC	Fri, Jan 28, 2022	5.70	5.72	5.47	5.47
2702	NYSE	VOC	Thu, Jan 27, 2022	5.70	5.79	5.50	5.64
2701	NYSE	VOC	Wed, Jan 26, 2022	5.70	5.70	5.55	5.59
2700	NYSE	VOC	Tue, Jan 25, 2022	5.57	5.59	5.36	5.54
2699	NYSE	VOC	Mon, Jan 24, 2022	5.49	5.55	5.31	5.48
2698	NYSE	VOC	Fri, Jan 21, 2022	5.61	5.63	5.32	5.51
2697	NYSE	VOC	Thu, Jan 20, 2022	5.76	5.90	5.57	5.62
2696	NYSE	VOC	Wed, Jan 19, 2022	5.77	6.00	5.70	5.76
2695	NYSE	VOC	Tue, Jan 18, 2022	5.73	5.85	5.56	5.72
2694	NYSE	VOC	Fri, Jan 14, 2022	5.46	5.64	5.46	5.63
2693	NYSE	VOC	Thu, Jan 13, 2022	5.59	5.59	5.48	5.57
2692	NYSE	VOC	Wed, Jan 12, 2022	5.50	5.60	5.40	5.52
2691	NYSE	VOC	Tue, Jan 11, 2022	5.25	5.47	5.15	5.43
2690	NYSE	VOC	Mon, Jan 10, 2022	5.15	5.24	5.06	5.21
2689	NYSE	VOC	Fri, Jan 7, 2022	5.15	5.15	5.02	5.11
2688	NYSE	VOC	Thu, Jan 6, 2022	5.07	5.16	4.98	5.15
2687	NYSE	VOC	Wed, Jan 5, 2022	4.93	5.05	4.81	4.92
2686	NYSE	VOC	Tue, Jan 4, 2022	4.80	4.96	4.75	4.93
2685	NYSE	VOC	Mon, Jan 3, 2022	4.65	4.82	4.65	4.80
2684	NYSE	VOC	Fri, Dec 31, 2021	4.65	4.70	4.57	4.69
2683	NYSE	VOC	Thu, Dec 30, 2021	4.64	4.70	4.59	4.63
2682	NYSE	VOC	Wed, Dec 29, 2021	4.64	4.73	4.59	4.63
2681	NYSE	VOC	Tue, Dec 28, 2021	4.67	4.76	4.65	4.68
2680	NYSE	VOC	Mon, Dec 27, 2021	4.65	4.75	4.65	4.67
2679	NYSE	VOC	Thu, Dec 23, 2021	4.63	4.68	4.55	4.63
2678	NYSE	VOC	Wed, Dec 22, 2021	4.56	4.70	4.56	4.62
2677	NYSE	VOC	Tue, Dec 21, 2021	4.69	4.69	4.55	4.63
2676	NYSE	VOC	Mon, Dec 20, 2021	4.74	4.74	4.53	4.63
2675	NYSE	VOC	Fri, Dec 17, 2021	4.52	4.71	4.52	4.70
2674	NYSE	VOC	Thu, Dec 16, 2021	4.74	4.78	4.58	4.67
2673	NYSE	VOC	Wed, Dec 15, 2021	4.53	4.67	4.50	4.65
2672	NYSE	VOC	Tue, Dec 14, 2021	4.58	4.69	4.58	4.64
2671	NYSE	VOC	Mon, Dec 13, 2021	4.74	4.74	4.51	4.65
2670	NYSE	VOC	Fri, Dec 10, 2021	4.71	4.81	4.65	4.74
2669	NYSE	VOC	Thu, Dec 9, 2021	4.75	4.81	4.71	4.74
2668	NYSE	VOC	Wed, Dec 8, 2021	4.67	4.80	4.59	4.78
2667	NYSE	VOC	Tue, Dec 7, 2021	4.65	4.79	4.57	4.69
2666	NYSE	VOC	Mon, Dec 6, 2021	4.33	4.59	4.31	4.56
2665	NYSE	VOC	Fri, Dec 3, 2021	4.66	4.70	4.28	4.38
2664	NYSE	VOC	Thu, Dec 2, 2021	4.49	4.65	4.46	4.62
2663	NYSE	VOC	Wed, Dec 1, 2021	4.65	4.79	4.44	4.49
2662	NYSE	VOC	Tue, Nov 30, 2021	4.55	4.60	4.35	4.51
2661	NYSE	VOC	Mon, Nov 29, 2021	4.66	4.68	4.55	4.63
2660	NYSE	VOC	Fri, Nov 26, 2021	4.48	4.62	4.25	4.50
2659	NYSE	VOC	Wed, Nov 24, 2021	4.67	4.79	4.66	4.74
2658	NYSE	VOC	Tue, Nov 23, 2021	4.66	4.70	4.59	4.63
2657	NYSE	VOC	Mon, Nov 22, 2021	4.55	4.70	4.51	4.64
2656	NYSE	VOC	Fri, Nov 19, 2021	4.66	4.77	4.52	4.55
2655	NYSE	VOC	Thu, Nov 18, 2021	4.79	4.85	4.65	4.76
2654	NYSE	VOC	Wed, Nov 17, 2021	4.93	5.00	4.75	4.78
2653	NYSE	VOC	Tue, Nov 16, 2021	5.02	5.02	4.90	4.95
2652	NYSE	VOC	Mon, Nov 15, 2021	5.02	5.10	4.92	4.97
2651	NYSE	VOC	Fri, Nov 12, 2021	4.95	5.10	4.92	4.98
2650	NYSE	VOC	Thu, Nov 11, 2021	4.86	4.97	4.80	4.94
2649	NYSE	VOC	Wed, Nov 10, 2021	5.05	5.05	4.89	4.95
2648	NYSE	VOC	Tue, Nov 9, 2021	5.09	5.09	5.00	5.04
2647	NYSE	VOC	Mon, Nov 8, 2021	4.97	5.05	4.81	5.02
2646	NYSE	VOC	Fri, Nov 5, 2021	4.92	4.99	4.82	4.93
2645	NYSE	VOC	Thu, Nov 4, 2021	4.89	4.89	4.64	4.81
2644	NYSE	VOC	Wed, Nov 3, 2021	4.88	4.90	4.78	4.85
2643	NYSE	VOC	Tue, Nov 2, 2021	5.04	5.04	4.90	4.94
2642	NYSE	VOC	Mon, Nov 1, 2021	4.88	5.01	4.80	4.94
2641	NYSE	VOC	Fri, Oct 29, 2021	4.79	4.89	4.75	4.87
2640	NYSE	VOC	Thu, Oct 28, 2021	5.18	5.23	5.06	4.92
2639	NYSE	VOC	Wed, Oct 27, 2021	5.37	5.37	5.14	5.25
2638	NYSE	VOC	Tue, Oct 26, 2021	5.29	5.30	5.21	5.27
2637	NYSE	VOC	Mon, Oct 25, 2021	5.30	5.38	5.07	5.15
2636	NYSE	VOC	Fri, Oct 22, 2021	5.15	5.26	5.11	5.20
2635	NYSE	VOC	Thu, Oct 21, 2021	5.25	5.30	5.05	5.14
2634	NYSE	VOC	Wed, Oct 20, 2021	5.08	5.20	5.03	5.19
2633	NYSE	VOC	Tue, Oct 19, 2021	5.06	5.12	4.98	5.08
2632	NYSE	VOC	Mon, Oct 18, 2021	5.06	5.22	5.01	5.02
2631	NYSE	VOC	Fri, Oct 15, 2021	5.15	5.17	5.06	5.08
2630	NYSE	VOC	Thu, Oct 14, 2021	5.11	5.17	5.03	5.15
2629	NYSE	VOC	Wed, Oct 13, 2021	5.04	5.13	4.95	5.12
2628	NYSE	VOC	Tue, Oct 12, 2021	5.01	5.06	4.99	5.02
2627	NYSE	VOC	Mon, Oct 11, 2021	4.98	5.05	4.92	5.03
2626	NYSE	VOC	Fri, Oct 8, 2021	4.91	4.93	4.79	4.92
2625	NYSE	VOC	Thu, Oct 7, 2021	4.87	4.89	4.76	4.81
2624	NYSE	VOC	Wed, Oct 6, 2021	4.90	4.90	4.60	4.79
2623	NYSE	VOC	Tue, Oct 5, 2021	4.88	4.96	4.82	4.90
2622	NYSE	VOC	Mon, Oct 4, 2021	4.77	4.86	4.59	4.80
2621	NYSE	VOC	Fri, Oct 1, 2021	4.59	4.75	4.50	4.61
2620	NYSE	VOC	Thu, Sep 30, 2021	4.64	4.75	4.46	4.59
2619	NYSE	VOC	Wed, Sep 29, 2021	4.71	4.79	4.60	4.66
2618	NYSE	VOC	Tue, Sep 28, 2021	4.66	4.83	4.55	4.71
2617	NYSE	VOC	Mon, Sep 27, 2021	4.52	4.82	4.52	4.64
2616	NYSE	VOC	Fri, Sep 24, 2021	4.38	4.62	4.37	4.54
2615	NYSE	VOC	Thu, Sep 23, 2021	4.49	4.54	4.38	4.51
2614	NYSE	VOC	Wed, Sep 22, 2021	4.34	4.56	4.33	4.45
2613	NYSE	VOC	Tue, Sep 21, 2021	4.40	4.40	4.30	4.36
2612	NYSE	VOC	Mon, Sep 20, 2021	3.90	4.59	3.86	4.40
2611	NYSE	VOC	Fri, Sep 17, 2021	4.60	4.68	4.54	4.65
2610	NYSE	VOC	Thu, Sep 16, 2021	4.50	4.65	4.46	4.59
2609	NYSE	VOC	Wed, Sep 15, 2021	4.26	4.46	4.26	4.46
2608	NYSE	VOC	Tue, Sep 14, 2021	4.25	4.35	4.20	4.30
2607	NYSE	VOC	Mon, Sep 13, 2021	4.12	4.30	4.12	4.26
2606	NYSE	VOC	Fri, Sep 10, 2021	4.23	4.25	4.18	4.24
2605	NYSE	VOC	Thu, Sep 9, 2021	4.25	4.25	4.17	4.22
2604	NYSE	VOC	Wed, Sep 8, 2021	4.30	4.31	4.20	4.24
2603	NYSE	VOC	Tue, Sep 7, 2021	4.20	4.34	4.20	4.28
2602	NYSE	VOC	Fri, Sep 3, 2021	4.36	4.40	4.20	4.20
2601	NYSE	VOC	Thu, Sep 2, 2021	4.26	4.36	4.24	4.35
2600	NYSE	VOC	Wed, Sep 1, 2021	4.25	4.29	4.25	4.26
2599	NYSE	VOC	Tue, Aug 31, 2021	4.29	4.33	4.21	4.27
2598	NYSE	VOC	Mon, Aug 30, 2021	4.25	4.30	4.15	4.23
2597	NYSE	VOC	Fri, Aug 27, 2021	4.21	4.34	4.20	4.26
2596	NYSE	VOC	Thu, Aug 26, 2021	4.17	4.21	4.17	4.20
2595	NYSE	VOC	Wed, Aug 25, 2021	4.19	4.22	4.16	4.18
2594	NYSE	VOC	Tue, Aug 24, 2021	4.00	4.22	3.98	4.18
2593	NYSE	VOC	Mon, Aug 23, 2021	3.81	4.15	3.77	3.96
2592	NYSE	VOC	Fri, Aug 20, 2021	3.70	3.87	3.70	3.80
2591	NYSE	VOC	Thu, Aug 19, 2021	3.75	3.77	3.33	3.66
2590	NYSE	VOC	Wed, Aug 18, 2021	4.04	4.12	3.75	3.80
2589	NYSE	VOC	Tue, Aug 17, 2021	4.15	4.20	3.97	3.99
2588	NYSE	VOC	Mon, Aug 16, 2021	4.31	4.40	4.00	4.15
2587	NYSE	VOC	Fri, Aug 13, 2021	4.34	4.45	4.20	4.28
2586	NYSE	VOC	Thu, Aug 12, 2021	4.22	4.30	4.20	4.30
2585	NYSE	VOC	Wed, Aug 11, 2021	4.14	4.29	4.10	4.24
2584	NYSE	VOC	Tue, Aug 10, 2021	4.07	4.19	4.06	4.07
2583	NYSE	VOC	Mon, Aug 9, 2021	4.07	4.18	4.06	4.12
2582	NYSE	VOC	Fri, Aug 6, 2021	4.04	4.20	4.04	4.15
2581	NYSE	VOC	Thu, Aug 5, 2021	4.05	4.15	4.03	4.08
2580	NYSE	VOC	Wed, Aug 4, 2021	4.29	4.34	3.98	4.09
2579	NYSE	VOC	Tue, Aug 3, 2021	4.39	4.39	4.24	4.28
2578	NYSE	VOC	Mon, Aug 2, 2021	4.40	4.40	4.31	4.35
2577	NYSE	VOC	Fri, Jul 30, 2021	4.42	4.47	4.29	4.40
2576	NYSE	VOC	Thu, Jul 29, 2021	4.35	4.49	4.28	4.35
2575	NYSE	VOC	Wed, Jul 28, 2021	4.68	4.72	4.48	4.35
2574	NYSE	VOC	Tue, Jul 27, 2021	4.70	4.72	4.54	4.60
2573	NYSE	VOC	Mon, Jul 26, 2021	4.65	4.72	4.55	4.70
2572	NYSE	VOC	Fri, Jul 23, 2021	4.75	4.75	4.50	4.63
2571	NYSE	VOC	Thu, Jul 22, 2021	4.70	4.72	4.53	4.67
2570	NYSE	VOC	Wed, Jul 21, 2021	4.80	4.91	4.66	4.70
2569	NYSE	VOC	Tue, Jul 20, 2021	4.32	4.63	4.32	4.62
2568	NYSE	VOC	Mon, Jul 19, 2021	4.52	4.55	4.21	4.33
2567	NYSE	VOC	Fri, Jul 16, 2021	4.80	4.83	4.56	4.58
2566	NYSE	VOC	Thu, Jul 15, 2021	4.93	4.93	4.66	4.79
2565	NYSE	VOC	Wed, Jul 14, 2021	5.03	5.07	4.84	4.94
2564	NYSE	VOC	Tue, Jul 13, 2021	5.04	5.15	5.00	5.01
2563	NYSE	VOC	Mon, Jul 12, 2021	4.87	5.14	4.87	5.14
2562	NYSE	VOC	Fri, Jul 9, 2021	4.70	4.89	4.59	4.87
2561	NYSE	VOC	Thu, Jul 8, 2021	4.56	4.70	4.56	4.67
2560	NYSE	VOC	Wed, Jul 7, 2021	4.65	4.74	4.65	4.71
2559	NYSE	VOC	Tue, Jul 6, 2021	4.90	4.90	4.60	4.68
2558	NYSE	VOC	Fri, Jul 2, 2021	4.94	4.95	4.85	4.88
2557	NYSE	VOC	Thu, Jul 1, 2021	4.80	5.00	4.80	4.85
2556	NYSE	VOC	Wed, Jun 30, 2021	4.67	4.77	4.65	4.73
2555	NYSE	VOC	Tue, Jun 29, 2021	4.67	4.71	4.65	4.67
2554	NYSE	VOC	Mon, Jun 28, 2021	4.72	4.72	4.57	4.67
2553	NYSE	VOC	Fri, Jun 25, 2021	4.67	4.72	4.65	4.72
2552	NYSE	VOC	Thu, Jun 24, 2021	4.46	4.68	4.39	4.64
2551	NYSE	VOC	Wed, Jun 23, 2021	4.48	4.52	4.45	4.48
2550	NYSE	VOC	Tue, Jun 22, 2021	4.51	4.51	4.36	4.42
2549	NYSE	VOC	Mon, Jun 21, 2021	4.31	4.32	4.17	4.32
2548	NYSE	VOC	Fri, Jun 18, 2021	4.28	4.36	4.25	4.28
2547	NYSE	VOC	Thu, Jun 17, 2021	4.57	4.57	4.25	4.29
2546	NYSE	VOC	Wed, Jun 16, 2021	4.45	4.56	4.39	4.56
2545	NYSE	VOC	Tue, Jun 15, 2021	4.30	4.45	4.27	4.45
2544	NYSE	VOC	Mon, Jun 14, 2021	4.10	4.30	4.06	4.26
2543	NYSE	VOC	Fri, Jun 11, 2021	4.05	4.17	4.05	4.17
2542	NYSE	VOC	Thu, Jun 10, 2021	4.11	4.16	4.06	4.11
2541	NYSE	VOC	Wed, Jun 9, 2021	4.10	4.16	4.09	4.11
2540	NYSE	VOC	Tue, Jun 8, 2021	4.07	4.14	4.04	4.12
2539	NYSE	VOC	Mon, Jun 7, 2021	4.15	4.15	4.05	4.12
2538	NYSE	VOC	Fri, Jun 4, 2021	4.24	4.25	4.09	4.13
2537	NYSE	VOC	Thu, Jun 3, 2021	4.08	4.23	4.03	4.20
2536	NYSE	VOC	Wed, Jun 2, 2021	3.82	4.19	3.82	4.16
2535	NYSE	VOC	Tue, Jun 1, 2021	3.99	4.13	3.75	3.81
2534	NYSE	VOC	Fri, May 28, 2021	3.94	4.00	3.90	3.98
2533	NYSE	VOC	Thu, May 27, 2021	3.97	3.99	3.91	3.98
2532	NYSE	VOC	Wed, May 26, 2021	3.88	3.96	3.88	3.93
2531	NYSE	VOC	Tue, May 25, 2021	4.05	4.05	3.88	3.88
2530	NYSE	VOC	Mon, May 24, 2021	4.20	4.23	3.86	4.10
2529	NYSE	VOC	Fri, May 21, 2021	3.83	4.35	3.76	4.10
2528	NYSE	VOC	Thu, May 20, 2021	3.82	3.82	3.65	3.72
2527	NYSE	VOC	Wed, May 19, 2021	3.84	3.84	3.70	3.81
2526	NYSE	VOC	Tue, May 18, 2021	3.94	3.94	3.81	3.87
2525	NYSE	VOC	Mon, May 17, 2021	3.85	3.92	3.79	3.92
2524	NYSE	VOC	Fri, May 14, 2021	3.80	3.86	3.68	3.85
2523	NYSE	VOC	Thu, May 13, 2021	3.59	3.71	3.55	3.68
2522	NYSE	VOC	Wed, May 12, 2021	3.59	3.72	3.59	3.62
2521	NYSE	VOC	Tue, May 11, 2021	3.58	3.68	3.57	3.59
2520	NYSE	VOC	Mon, May 10, 2021	3.67	3.69	3.60	3.69
2519	NYSE	VOC	Fri, May 7, 2021	3.65	3.69	3.60	3.66
2518	NYSE	VOC	Thu, May 6, 2021	3.65	3.65	3.54	3.60
2517	NYSE	VOC	Wed, May 5, 2021	3.60	3.71	3.59	3.62
2516	NYSE	VOC	Tue, May 4, 2021	3.52	3.62	3.51	3.59
2515	NYSE	VOC	Mon, May 3, 2021	3.49	3.61	3.45	3.61
2514	NYSE	VOC	Fri, Apr 30, 2021	3.59	3.61	3.36	3.49
2513	NYSE	VOC	Thu, Apr 29, 2021	3.76	3.77	3.51	3.56
2512	NYSE	VOC	Wed, Apr 28, 2021	3.83	3.86	3.73	3.69
2511	NYSE	VOC	Tue, Apr 27, 2021	3.91	3.91	3.67	3.78
2510	NYSE	VOC	Mon, Apr 26, 2021	3.87	3.88	3.78	3.86
2509	NYSE	VOC	Fri, Apr 23, 2021	3.82	3.90	3.76	3.83
2508	NYSE	VOC	Thu, Apr 22, 2021	3.90	3.94	3.75	3.84
2507	NYSE	VOC	Wed, Apr 21, 2021	3.67	3.95	3.54	3.89
2506	NYSE	VOC	Tue, Apr 20, 2021	3.64	3.64	3.48	3.60
2505	NYSE	VOC	Mon, Apr 19, 2021	3.56	3.64	3.53	3.63
2504	NYSE	VOC	Fri, Apr 16, 2021	3.56	3.60	3.44	3.52
2503	NYSE	VOC	Thu, Apr 15, 2021	3.64	3.67	3.50	3.53
2502	NYSE	VOC	Wed, Apr 14, 2021	3.57	3.69	3.51	3.60
2501	NYSE	VOC	Tue, Apr 13, 2021	3.45	3.59	3.45	3.56
2500	NYSE	VOC	Mon, Apr 12, 2021	3.48	3.54	3.41	3.47
2499	NYSE	VOC	Fri, Apr 9, 2021	3.42	3.50	3.39	3.46
2498	NYSE	VOC	Thu, Apr 8, 2021	3.47	3.47	3.39	3.41
2497	NYSE	VOC	Wed, Apr 7, 2021	3.65	3.70	3.46	3.47
2496	NYSE	VOC	Tue, Apr 6, 2021	3.42	3.64	3.39	3.63
2495	NYSE	VOC	Mon, Apr 5, 2021	3.54	3.54	3.36	3.36
2494	NYSE	VOC	Thu, Apr 1, 2021	3.49	3.54	3.42	3.50
2493	NYSE	VOC	Wed, Mar 31, 2021	3.55	3.55	3.45	3.50
2492	NYSE	VOC	Tue, Mar 30, 2021	3.39	3.53	3.32	3.52
2491	NYSE	VOC	Mon, Mar 29, 2021	3.49	3.49	3.35	3.35
2490	NYSE	VOC	Fri, Mar 26, 2021	3.45	3.54	3.41	3.47
2489	NYSE	VOC	Thu, Mar 25, 2021	3.41	3.49	3.24	3.40
2488	NYSE	VOC	Wed, Mar 24, 2021	3.35	3.55	3.27	3.37
2487	NYSE	VOC	Tue, Mar 23, 2021	3.33	3.40	3.15	3.29
2486	NYSE	VOC	Mon, Mar 22, 2021	3.50	3.50	3.29	3.29
2485	NYSE	VOC	Fri, Mar 19, 2021	3.45	3.54	3.40	3.50
2484	NYSE	VOC	Thu, Mar 18, 2021	3.54	3.60	3.25	3.38
2483	NYSE	VOC	Wed, Mar 17, 2021	3.50	3.65	3.50	3.62
2482	NYSE	VOC	Tue, Mar 16, 2021	3.66	3.66	3.51	3.58
2481	NYSE	VOC	Mon, Mar 15, 2021	3.65	3.66	3.54	3.64
2480	NYSE	VOC	Fri, Mar 12, 2021	3.76	3.80	3.45	3.61
2479	NYSE	VOC	Thu, Mar 11, 2021	3.60	3.73	3.38	3.72
2478	NYSE	VOC	Wed, Mar 10, 2021	3.43	3.61	3.36	3.50
2477	NYSE	VOC	Tue, Mar 9, 2021	3.19	3.81	3.14	3.31
2476	NYSE	VOC	Mon, Mar 8, 2021	3.04	3.18	2.98	3.15
2475	NYSE	VOC	Fri, Mar 5, 2021	3.05	3.05	2.92	3.01
2474	NYSE	VOC	Thu, Mar 4, 2021	2.93	3.00	2.92	2.98
2473	NYSE	VOC	Wed, Mar 3, 2021	3.03	3.03	2.97	2.98
2472	NYSE	VOC	Tue, Mar 2, 2021	3.04	3.04	2.97	3.00
2471	NYSE	VOC	Mon, Mar 1, 2021	3.00	3.01	2.94	2.98
2470	NYSE	VOC	Fri, Feb 26, 2021	3.07	3.07	2.91	2.97
2469	NYSE	VOC	Thu, Feb 25, 2021	3.04	3.09	2.92	3.04
2468	NYSE	VOC	Wed, Feb 24, 2021	3.00	3.15	2.98	3.09
2467	NYSE	VOC	Tue, Feb 23, 2021	2.97	2.97	2.76	2.95
2466	NYSE	VOC	Mon, Feb 22, 2021	3.09	3.09	2.94	3.00
2465	NYSE	VOC	Fri, Feb 19, 2021	3.00	3.10	2.98	3.03
2464	NYSE	VOC	Thu, Feb 18, 2021	3.03	3.06	2.96	3.03
2463	NYSE	VOC	Wed, Feb 17, 2021	3.18	3.18	2.95	3.03
2462	NYSE	VOC	Tue, Feb 16, 2021	3.20	3.23	3.01	3.07
2461	NYSE	VOC	Fri, Feb 12, 2021	2.85	3.05	2.82	3.00
2460	NYSE	VOC	Thu, Feb 11, 2021	2.93	2.94	2.76	2.82
2459	NYSE	VOC	Wed, Feb 10, 2021	3.00	3.05	2.82	2.85
2458	NYSE	VOC	Tue, Feb 9, 2021	3.10	3.15	2.88	2.95
2457	NYSE	VOC	Mon, Feb 8, 2021	2.95	3.04	2.90	3.04
2456	NYSE	VOC	Fri, Feb 5, 2021	2.71	2.92	2.69	2.90
2455	NYSE	VOC	Thu, Feb 4, 2021	2.71	2.73	2.66	2.68
2454	NYSE	VOC	Wed, Feb 3, 2021	2.58	2.74	2.55	2.71
2453	NYSE	VOC	Tue, Feb 2, 2021	2.51	2.56	2.50	2.52
2452	NYSE	VOC	Mon, Feb 1, 2021	2.38	2.55	2.37	2.45
2451	NYSE	VOC	Fri, Jan 29, 2021	2.56	2.60	2.36	2.46
2450	NYSE	VOC	Thu, Jan 28, 2021	2.50	2.66	2.36	2.58
2449	NYSE	VOC	Wed, Jan 27, 2021	2.60	2.60	2.50	2.50
2448	NYSE	VOC	Tue, Jan 26, 2021	2.74	2.76	2.63	2.66
2447	NYSE	VOC	Mon, Jan 25, 2021	2.68	2.75	2.62	2.74
2446	NYSE	VOC	Fri, Jan 22, 2021	2.64	2.70	2.61	2.69
2445	NYSE	VOC	Thu, Jan 21, 2021	2.87	2.90	2.51	2.73
2444	NYSE	VOC	Wed, Jan 20, 2021	3.11	3.11	2.95	2.98
2443	NYSE	VOC	Tue, Jan 19, 2021	2.98	3.04	2.92	3.04
2442	NYSE	VOC	Fri, Jan 15, 2021	2.90	3.02	2.80	2.93
2441	NYSE	VOC	Thu, Jan 14, 2021	3.04	3.04	2.85	2.93
2440	NYSE	VOC	Wed, Jan 13, 2021	2.99	3.03	2.90	2.97
2439	NYSE	VOC	Tue, Jan 12, 2021	2.90	3.20	2.90	2.99
2438	NYSE	VOC	Mon, Jan 11, 2021	2.84	2.99	2.76	2.93
2437	NYSE	VOC	Fri, Jan 8, 2021	2.70	2.86	2.69	2.84
2436	NYSE	VOC	Thu, Jan 7, 2021	2.65	2.74	2.54	2.68
2435	NYSE	VOC	Wed, Jan 6, 2021	2.60	2.75	2.60	2.63
2434	NYSE	VOC	Tue, Jan 5, 2021	2.34	2.64	2.34	2.58
2433	NYSE	VOC	Mon, Jan 4, 2021	2.23	2.44	2.23	2.40
2432	NYSE	VOC	Thu, Dec 31, 2020	2.21	2.39	2.15	2.22
2431	NYSE	VOC	Wed, Dec 30, 2020	2.33	2.40	2.23	2.27
2430	NYSE	VOC	Tue, Dec 29, 2020	2.39	2.41	2.22	2.30
2429	NYSE	VOC	Mon, Dec 28, 2020	2.49	2.50	2.40	2.41
2428	NYSE	VOC	Thu, Dec 24, 2020	2.55	2.58	2.41	2.41
2427	NYSE	VOC	Wed, Dec 23, 2020	2.47	2.60	2.46	2.47
2426	NYSE	VOC	Tue, Dec 22, 2020	2.55	2.64	2.46	2.47
2425	NYSE	VOC	Mon, Dec 21, 2020	2.61	2.69	2.48	2.61
2424	NYSE	VOC	Fri, Dec 18, 2020	2.60	2.74	2.60	2.68
2423	NYSE	VOC	Thu, Dec 17, 2020	2.88	2.94	2.62	2.72
2422	NYSE	VOC	Wed, Dec 16, 2020	2.49	2.87	2.46	2.82
2421	NYSE	VOC	Tue, Dec 15, 2020	2.40	2.49	2.38	2.49
2420	NYSE	VOC	Mon, Dec 14, 2020	2.48	2.48	2.39	2.41
2419	NYSE	VOC	Fri, Dec 11, 2020	2.41	2.46	2.38	2.40
2418	NYSE	VOC	Thu, Dec 10, 2020	2.30	2.43	2.27	2.38
2417	NYSE	VOC	Wed, Dec 9, 2020	2.30	2.36	2.27	2.30
2416	NYSE	VOC	Tue, Dec 8, 2020	2.24	2.39	2.24	2.29
2415	NYSE	VOC	Mon, Dec 7, 2020	2.34	2.34	2.21	2.22
2414	NYSE	VOC	Fri, Dec 4, 2020	2.25	2.34	2.21	2.31
2413	NYSE	VOC	Thu, Dec 3, 2020	2.16	2.27	2.16	2.20
2412	NYSE	VOC	Wed, Dec 2, 2020	2.11	2.20	2.11	2.17
2411	NYSE	VOC	Tue, Dec 1, 2020	2.23	2.29	2.06	2.09
2410	NYSE	VOC	Mon, Nov 30, 2020	2.29	2.31	2.09	2.18
2409	NYSE	VOC	Fri, Nov 27, 2020	2.30	2.34	2.25	2.28
2408	NYSE	VOC	Wed, Nov 25, 2020	2.25	2.30	2.20	2.30
2407	NYSE	VOC	Tue, Nov 24, 2020	2.10	2.20	2.08	2.20
2406	NYSE	VOC	Mon, Nov 23, 2020	2.04	2.10	2.01	2.07
2405	NYSE	VOC	Fri, Nov 20, 2020	1.99	2.02	1.96	2.01
2404	NYSE	VOC	Thu, Nov 19, 2020	1.98	2.00	1.91	1.98
2403	NYSE	VOC	Wed, Nov 18, 2020	2.00	2.05	1.99	2.00
2402	NYSE	VOC	Tue, Nov 17, 2020	2.05	2.05	1.97	2.02
2401	NYSE	VOC	Mon, Nov 16, 2020	1.98	2.07	1.95	2.05
2400	NYSE	VOC	Fri, Nov 13, 2020	1.95	1.98	1.87	1.92
2399	NYSE	VOC	Thu, Nov 12, 2020	1.85	1.88	1.81	1.82
2398	NYSE	VOC	Wed, Nov 11, 2020	1.84	1.92	1.80	1.89
2397	NYSE	VOC	Tue, Nov 10, 2020	1.74	1.83	1.74	1.81
2396	NYSE	VOC	Mon, Nov 9, 2020	1.70	1.89	1.66	1.78
2395	NYSE	VOC	Fri, Nov 6, 2020	1.69	1.70	1.63	1.65
2394	NYSE	VOC	Thu, Nov 5, 2020	1.69	1.69	1.63	1.64
2393	NYSE	VOC	Wed, Nov 4, 2020	1.72	1.77	1.61	1.66
2392	NYSE	VOC	Tue, Nov 3, 2020	1.88	1.90	1.68	1.72
2391	NYSE	VOC	Mon, Nov 2, 2020	1.91	1.93	1.80	1.91
2390	NYSE	VOC	Fri, Oct 30, 2020	1.79	1.92	1.66	1.88
2389	NYSE	VOC	Thu, Oct 29, 2020	1.63	1.78	1.61	1.75
2388	NYSE	VOC	Wed, Oct 28, 2020	1.84	1.84	1.61	1.69
2387	NYSE	VOC	Tue, Oct 27, 2020	1.86	1.86	1.75	1.80
2386	NYSE	VOC	Mon, Oct 26, 2020	2.00	2.00	1.80	1.82
2385	NYSE	VOC	Fri, Oct 23, 2020	1.78	1.98	1.72	1.92
2384	NYSE	VOC	Thu, Oct 22, 2020	1.81	1.85	1.58	1.78
2383	NYSE	VOC	Wed, Oct 21, 2020	1.79	1.89	1.64	1.80
2382	NYSE	VOC	Tue, Oct 20, 2020	1.50	1.51	1.45	1.46
2381	NYSE	VOC	Mon, Oct 19, 2020	1.52	1.52	1.43	1.50
2380	NYSE	VOC	Fri, Oct 16, 2020	1.43	1.52	1.42	1.52
2379	NYSE	VOC	Thu, Oct 15, 2020	1.48	1.49	1.43	1.47
2378	NYSE	VOC	Wed, Oct 14, 2020	1.49	1.50	1.45	1.50
2377	NYSE	VOC	Tue, Oct 13, 2020	1.51	1.52	1.46	1.48
2376	NYSE	VOC	Mon, Oct 12, 2020	1.51	1.59	1.46	1.51
2375	NYSE	VOC	Fri, Oct 9, 2020	1.64	1.75	1.49	1.61
2374	NYSE	VOC	Thu, Oct 8, 2020	1.39	1.82	1.38	1.64
2373	NYSE	VOC	Wed, Oct 7, 2020	1.42	1.46	1.32	1.36
2372	NYSE	VOC	Tue, Oct 6, 2020	1.47	1.48	1.36	1.46
2371	NYSE	VOC	Mon, Oct 5, 2020	1.50	1.59	1.43	1.47
2370	NYSE	VOC	Fri, Oct 2, 2020	1.54	1.58	1.48	1.56
2369	NYSE	VOC	Thu, Oct 1, 2020	1.52	1.59	1.44	1.54
2368	NYSE	VOC	Wed, Sep 30, 2020	1.53	1.63	1.42	1.59
2367	NYSE	VOC	Tue, Sep 29, 2020	1.37	2.37	1.37	1.64
2366	NYSE	VOC	Mon, Sep 28, 2020	1.30	1.37	1.30	1.36
2365	NYSE	VOC	Fri, Sep 25, 2020	1.37	1.37	1.32	1.34
2364	NYSE	VOC	Thu, Sep 24, 2020	1.33	1.38	1.30	1.35
2363	NYSE	VOC	Wed, Sep 23, 2020	1.39	1.40	1.30	1.33
2362	NYSE	VOC	Tue, Sep 22, 2020	1.40	1.43	1.40	1.41
2361	NYSE	VOC	Mon, Sep 21, 2020	1.41	1.46	1.40	1.42
2360	NYSE	VOC	Fri, Sep 18, 2020	1.39	1.45	1.36	1.45
2359	NYSE	VOC	Thu, Sep 17, 2020	1.40	1.42	1.39	1.41
2358	NYSE	VOC	Wed, Sep 16, 2020	1.40	1.44	1.37	1.40
2357	NYSE	VOC	Tue, Sep 15, 2020	1.35	1.40	1.35	1.38
2356	NYSE	VOC	Mon, Sep 14, 2020	1.40	1.40	1.31	1.39
2355	NYSE	VOC	Fri, Sep 11, 2020	1.32	1.42	1.28	1.39
2354	NYSE	VOC	Thu, Sep 10, 2020	1.26	1.32	1.26	1.31
2353	NYSE	VOC	Wed, Sep 9, 2020	1.40	1.43	1.27	1.28
2352	NYSE	VOC	Tue, Sep 8, 2020	1.46	1.46	1.39	1.43
2351	NYSE	VOC	Fri, Sep 4, 2020	1.45	1.47	1.44	1.46
2350	NYSE	VOC	Thu, Sep 3, 2020	1.50	1.51	1.45	1.46
2349	NYSE	VOC	Wed, Sep 2, 2020	1.51	1.54	1.47	1.50
2348	NYSE	VOC	Tue, Sep 1, 2020	1.52	1.53	1.45	1.51
2347	NYSE	VOC	Mon, Aug 31, 2020	1.59	1.61	1.54	1.54
2346	NYSE	VOC	Fri, Aug 28, 2020	1.61	1.62	1.60	1.61
2345	NYSE	VOC	Thu, Aug 27, 2020	1.65	1.65	1.61	1.62
2344	NYSE	VOC	Wed, Aug 26, 2020	1.66	1.66	1.61	1.61
2343	NYSE	VOC	Tue, Aug 25, 2020	1.63	1.65	1.63	1.64
2342	NYSE	VOC	Mon, Aug 24, 2020	1.70	1.70	1.63	1.63
2341	NYSE	VOC	Fri, Aug 21, 2020	1.65	1.70	1.65	1.66
2340	NYSE	VOC	Thu, Aug 20, 2020	1.65	1.68	1.65	1.66
2339	NYSE	VOC	Wed, Aug 19, 2020	1.70	1.70	1.68	1.69
2338	NYSE	VOC	Tue, Aug 18, 2020	1.69	1.71	1.68	1.69
2337	NYSE	VOC	Mon, Aug 17, 2020	1.69	1.72	1.68	1.70
2336	NYSE	VOC	Fri, Aug 14, 2020	1.69	1.75	1.69	1.74
2335	NYSE	VOC	Thu, Aug 13, 2020	1.69	1.74	1.69	1.71
2334	NYSE	VOC	Wed, Aug 12, 2020	1.71	1.74	1.68	1.72
2333	NYSE	VOC	Tue, Aug 11, 2020	1.79	1.79	1.72	1.72
2332	NYSE	VOC	Mon, Aug 10, 2020	1.68	1.78	1.68	1.78
2331	NYSE	VOC	Fri, Aug 7, 2020	1.67	1.78	1.65	1.75
2330	NYSE	VOC	Thu, Aug 6, 2020	1.75	1.80	1.67	1.67
2329	NYSE	VOC	Wed, Aug 5, 2020	1.79	1.83	1.73	1.76
2328	NYSE	VOC	Tue, Aug 4, 2020	1.80	1.87	1.78	1.79
2327	NYSE	VOC	Mon, Aug 3, 2020	1.80	1.86	1.80	1.82
2326	NYSE	VOC	Fri, Jul 31, 2020	1.81	1.90	1.80	1.81
2325	NYSE	VOC	Thu, Jul 30, 2020	1.82	1.90	1.82	1.83
2324	NYSE	VOC	Wed, Jul 29, 2020	1.88	1.91	1.82	1.89
2323	NYSE	VOC	Tue, Jul 28, 2020	1.84	1.91	1.84	1.86
2322	NYSE	VOC	Mon, Jul 27, 2020	1.95	1.95	1.87	1.87
2321	NYSE	VOC	Fri, Jul 24, 2020	1.88	1.94	1.87	1.91
2320	NYSE	VOC	Thu, Jul 23, 2020	1.92	1.96	1.88	1.88
2319	NYSE	VOC	Wed, Jul 22, 2020	1.91	1.95	1.83	1.90
2318	NYSE	VOC	Tue, Jul 21, 2020	1.87	1.95	1.80	1.87
2317	NYSE	VOC	Mon, Jul 20, 2020	1.97	1.98	1.93	1.96
2316	NYSE	VOC	Fri, Jul 17, 2020	2.07	2.07	1.97	2.04
2315	NYSE	VOC	Thu, Jul 16, 2020	2.05	2.08	1.96	2.02
2314	NYSE	VOC	Wed, Jul 15, 2020	1.89	1.99	1.89	1.99
2313	NYSE	VOC	Tue, Jul 14, 2020	1.93	1.93	1.81	1.83
2312	NYSE	VOC	Mon, Jul 13, 2020	1.86	1.92	1.73	1.91
2311	NYSE	VOC	Fri, Jul 10, 2020	1.90	1.92	1.83	1.86
2310	NYSE	VOC	Thu, Jul 9, 2020	1.90	2.00	1.90	1.91
2309	NYSE	VOC	Wed, Jul 8, 2020	2.07	2.14	1.70	1.94
2308	NYSE	VOC	Tue, Jul 7, 2020	2.12	2.18	2.11	2.16
2307	NYSE	VOC	Mon, Jul 6, 2020	2.32	2.32	2.20	2.24
2306	NYSE	VOC	Thu, Jul 2, 2020	2.43	2.43	2.31	2.32
2305	NYSE	VOC	Wed, Jul 1, 2020	2.35	2.42	2.35	2.37
2304	NYSE	VOC	Tue, Jun 30, 2020	2.27	2.47	2.25	2.42
2303	NYSE	VOC	Mon, Jun 29, 2020	2.21	2.36	2.20	2.31
2302	NYSE	VOC	Fri, Jun 26, 2020	2.17	2.24	2.17	2.22
2301	NYSE	VOC	Thu, Jun 25, 2020	2.25	2.33	2.20	2.25
2300	NYSE	VOC	Wed, Jun 24, 2020	2.44	2.44	2.19	2.28
2299	NYSE	VOC	Tue, Jun 23, 2020	2.59	2.62	2.44	2.44
2298	NYSE	VOC	Mon, Jun 22, 2020	2.48	2.58	2.36	2.53
2297	NYSE	VOC	Fri, Jun 19, 2020	2.25	2.45	2.25	2.38
2296	NYSE	VOC	Thu, Jun 18, 2020	2.35	2.35	2.27	2.29
2295	NYSE	VOC	Wed, Jun 17, 2020	2.42	2.47	2.29	2.32
2294	NYSE	VOC	Tue, Jun 16, 2020	2.59	2.59	2.48	2.51
2293	NYSE	VOC	Mon, Jun 15, 2020	2.33	2.57	2.27	2.54
2292	NYSE	VOC	Fri, Jun 12, 2020	2.41	2.52	2.33	2.35
2291	NYSE	VOC	Thu, Jun 11, 2020	2.58	2.60	2.15	2.27
2290	NYSE	VOC	Wed, Jun 10, 2020	2.86	2.92	2.75	2.78
2289	NYSE	VOC	Tue, Jun 9, 2020	2.88	2.97	2.55	2.89
2288	NYSE	VOC	Mon, Jun 8, 2020	2.24	3.00	2.24	2.80
2287	NYSE	VOC	Fri, Jun 5, 2020	2.00	2.13	2.00	2.04
2286	NYSE	VOC	Thu, Jun 4, 2020	2.05	2.05	1.95	2.01
2285	NYSE	VOC	Wed, Jun 3, 2020	1.98	2.03	1.98	2.02
2284	NYSE	VOC	Tue, Jun 2, 2020	1.99	2.01	1.97	1.98
2283	NYSE	VOC	Mon, Jun 1, 2020	2.05	2.05	1.96	2.01
2282	NYSE	VOC	Fri, May 29, 2020	2.07	2.07	1.95	2.03
2281	NYSE	VOC	Thu, May 28, 2020	2.03	2.08	2.00	2.05
2280	NYSE	VOC	Wed, May 27, 2020	2.04	2.04	1.98	2.02
2279	NYSE	VOC	Tue, May 26, 2020	1.95	2.00	1.93	1.97
2278	NYSE	VOC	Fri, May 22, 2020	1.85	1.92	1.85	1.92
2277	NYSE	VOC	Thu, May 21, 2020	1.92	1.92	1.87	1.89
2276	NYSE	VOC	Wed, May 20, 2020	1.83	1.93	1.83	1.87
2275	NYSE	VOC	Tue, May 19, 2020	1.90	1.91	1.85	1.88
2274	NYSE	VOC	Mon, May 18, 2020	1.80	1.93	1.78	1.85
2273	NYSE	VOC	Fri, May 15, 2020	1.78	1.84	1.73	1.80
2272	NYSE	VOC	Thu, May 14, 2020	1.73	1.78	1.68	1.75
2271	NYSE	VOC	Wed, May 13, 2020	1.82	1.82	1.70	1.73
2270	NYSE	VOC	Tue, May 12, 2020	1.80	1.89	1.73	1.74
2269	NYSE	VOC	Mon, May 11, 2020	1.79	1.80	1.75	1.77
2268	NYSE	VOC	Fri, May 8, 2020	1.71	1.83	1.71	1.78
2267	NYSE	VOC	Thu, May 7, 2020	1.75	1.86	1.71	1.72
2266	NYSE	VOC	Wed, May 6, 2020	1.99	1.99	1.74	1.76
2265	NYSE	VOC	Tue, May 5, 2020	1.94	2.00	1.86	1.89
2264	NYSE	VOC	Mon, May 4, 2020	1.86	1.98	1.80	1.84
2263	NYSE	VOC	Fri, May 1, 2020	2.04	2.04	1.86	1.89
2262	NYSE	VOC	Thu, Apr 30, 2020	2.12	2.17	1.95	1.99
2261	NYSE	VOC	Wed, Apr 29, 2020	1.91	2.08	1.83	2.02
2260	NYSE	VOC	Tue, Apr 28, 2020	1.78	1.92	1.74	1.85
2259	NYSE	VOC	Mon, Apr 27, 2020	1.82	1.82	1.70	1.76
2258	NYSE	VOC	Fri, Apr 24, 2020	1.90	1.90	1.76	1.76
2257	NYSE	VOC	Thu, Apr 23, 2020	1.95	1.95	1.75	1.85
2256	NYSE	VOC	Wed, Apr 22, 2020	1.78	2.00	1.75	1.91
2255	NYSE	VOC	Tue, Apr 21, 2020	1.70	1.71	1.63	1.71
2254	NYSE	VOC	Mon, Apr 20, 2020	1.85	1.85	1.66	1.69
2253	NYSE	VOC	Fri, Apr 17, 2020	1.88	1.94	1.88	1.93
2252	NYSE	VOC	Thu, Apr 16, 2020	2.02	2.02	1.86	1.88
2251	NYSE	VOC	Wed, Apr 15, 2020	2.07	2.11	1.87	2.03
2250	NYSE	VOC	Tue, Apr 14, 2020	2.03	2.10	1.91	2.03
2249	NYSE	VOC	Mon, Apr 13, 2020	2.08	2.17	2.02	2.03
2248	NYSE	VOC	Thu, Apr 9, 2020	2.12	2.50	2.02	2.08
2247	NYSE	VOC	Wed, Apr 8, 2020	1.75	1.93	1.74	1.93
2246	NYSE	VOC	Tue, Apr 7, 2020	1.67	1.84	1.65	1.69
2245	NYSE	VOC	Mon, Apr 6, 2020	1.70	1.70	1.56	1.68
2244	NYSE	VOC	Fri, Apr 3, 2020	1.63	1.63	1.50	1.60
2243	NYSE	VOC	Thu, Apr 2, 2020	1.49	1.65	1.49	1.57
2242	NYSE	VOC	Wed, Apr 1, 2020	1.55	1.55	1.48	1.50
2241	NYSE	VOC	Tue, Mar 31, 2020	1.55	1.66	1.50	1.58
2240	NYSE	VOC	Mon, Mar 30, 2020	1.60	1.64	1.50	1.50
2239	NYSE	VOC	Fri, Mar 27, 2020	1.62	1.67	1.52	1.55
2238	NYSE	VOC	Thu, Mar 26, 2020	1.76	1.80	1.50	1.50
2237	NYSE	VOC	Wed, Mar 25, 2020	1.81	1.91	1.74	1.75
2236	NYSE	VOC	Tue, Mar 24, 2020	1.80	1.89	1.67	1.74
2235	NYSE	VOC	Mon, Mar 23, 2020	1.88	1.88	1.65	1.78
2234	NYSE	VOC	Fri, Mar 20, 2020	1.93	2.08	1.88	1.88
2233	NYSE	VOC	Thu, Mar 19, 2020	1.76	2.00	1.72	1.87
2232	NYSE	VOC	Wed, Mar 18, 2020	2.09	2.09	1.59	1.69
2231	NYSE	VOC	Tue, Mar 17, 2020	2.30	2.30	1.78	2.03
2230	NYSE	VOC	Mon, Mar 16, 2020	2.30	2.35	1.95	2.29
2229	NYSE	VOC	Fri, Mar 13, 2020	2.49	2.55	2.35	2.41
2228	NYSE	VOC	Thu, Mar 12, 2020	2.69	2.81	2.30	2.31
2227	NYSE	VOC	Wed, Mar 11, 2020	2.90	2.92	2.72	2.92
2226	NYSE	VOC	Tue, Mar 10, 2020	2.77	2.95	2.77	2.92
2225	NYSE	VOC	Mon, Mar 9, 2020	2.55	3.05	2.55	2.71
2224	NYSE	VOC	Fri, Mar 6, 2020	3.72	3.72	3.32	3.52
2223	NYSE	VOC	Thu, Mar 5, 2020	3.75	3.82	3.75	3.79
2222	NYSE	VOC	Wed, Mar 4, 2020	3.80	3.84	3.72	3.79
2221	NYSE	VOC	Tue, Mar 3, 2020	3.90	3.94	3.75	3.77
2220	NYSE	VOC	Mon, Mar 2, 2020	3.63	4.08	3.63	3.94
2219	NYSE	VOC	Fri, Feb 28, 2020	3.68	3.75	3.60	3.60
2218	NYSE	VOC	Thu, Feb 27, 2020	3.87	3.97	3.42	3.83
2217	NYSE	VOC	Wed, Feb 26, 2020	4.05	4.05	3.90	3.98
2216	NYSE	VOC	Tue, Feb 25, 2020	4.10	4.10	3.96	4.06
2215	NYSE	VOC	Mon, Feb 24, 2020	4.00	4.12	3.95	4.10
2214	NYSE	VOC	Fri, Feb 21, 2020	4.17	4.18	4.02	4.03
2213	NYSE	VOC	Thu, Feb 20, 2020	4.27	4.29	4.18	4.18
2212	NYSE	VOC	Wed, Feb 19, 2020	4.30	4.38	4.27	4.28
2211	NYSE	VOC	Tue, Feb 18, 2020	4.12	4.29	4.12	4.28
2210	NYSE	VOC	Fri, Feb 14, 2020	4.20	4.20	4.12	4.15
2209	NYSE	VOC	Thu, Feb 13, 2020	4.14	4.20	4.12	4.20
2208	NYSE	VOC	Wed, Feb 12, 2020	4.19	4.20	4.14	4.18
2207	NYSE	VOC	Tue, Feb 11, 2020	4.07	4.21	4.07	4.10
2206	NYSE	VOC	Mon, Feb 10, 2020	4.21	4.23	3.98	4.07
2205	NYSE	VOC	Fri, Feb 7, 2020	4.21	4.30	4.21	4.24
2204	NYSE	VOC	Thu, Feb 6, 2020	4.44	4.44	4.26	4.26
2203	NYSE	VOC	Wed, Feb 5, 2020	4.20	4.46	4.15	4.41
2202	NYSE	VOC	Tue, Feb 4, 2020	4.25	4.25	4.05	4.12
2201	NYSE	VOC	Mon, Feb 3, 2020	4.21	4.31	4.06	4.16
2200	NYSE	VOC	Fri, Jan 31, 2020	4.40	4.41	4.15	4.25
2199	NYSE	VOC	Thu, Jan 30, 2020	4.42	4.49	4.41	4.45
2198	NYSE	VOC	Wed, Jan 29, 2020	4.79	4.82	4.42	4.46
2197	NYSE	VOC	Tue, Jan 28, 2020	4.78	4.85	4.76	4.68
2196	NYSE	VOC	Mon, Jan 27, 2020	4.75	4.77	4.66	4.73
2195	NYSE	VOC	Fri, Jan 24, 2020	4.91	4.98	4.78	4.78
2194	NYSE	VOC	Thu, Jan 23, 2020	4.80	4.87	4.74	4.86
2193	NYSE	VOC	Wed, Jan 22, 2020	4.84	4.94	4.75	4.77
2192	NYSE	VOC	Tue, Jan 21, 2020	4.84	4.91	4.71	4.77
2191	NYSE	VOC	Fri, Jan 17, 2020	4.97	5.00	4.82	4.82
2190	NYSE	VOC	Thu, Jan 16, 2020	4.98	5.04	4.91	4.98
2189	NYSE	VOC	Wed, Jan 15, 2020	5.08	5.09	4.88	4.96
2188	NYSE	VOC	Tue, Jan 14, 2020	4.91	5.11	4.75	5.08
2187	NYSE	VOC	Mon, Jan 13, 2020	4.75	4.99	4.74	4.86
2186	NYSE	VOC	Fri, Jan 10, 2020	4.83	4.83	4.73	4.78
2185	NYSE	VOC	Thu, Jan 9, 2020	4.75	4.85	4.72	4.81
2184	NYSE	VOC	Wed, Jan 8, 2020	4.61	4.74	4.61	4.72
2183	NYSE	VOC	Tue, Jan 7, 2020	4.72	4.72	4.61	4.61
2182	NYSE	VOC	Mon, Jan 6, 2020	4.86	4.86	4.71	4.72
2181	NYSE	VOC	Fri, Jan 3, 2020	4.72	4.83	4.71	4.79
2180	NYSE	VOC	Thu, Jan 2, 2020	4.65	4.72	4.60	4.69
2179	NYSE	VOC	Tue, Dec 31, 2019	4.53	4.67	4.52	4.63
2178	NYSE	VOC	Mon, Dec 30, 2019	4.61	4.64	4.52	4.53
2177	NYSE	VOC	Fri, Dec 27, 2019	4.66	4.69	4.56	4.58
2176	NYSE	VOC	Thu, Dec 26, 2019	4.65	4.72	4.60	4.60
2175	NYSE	VOC	Tue, Dec 24, 2019	4.68	4.68	4.62	4.67
2174	NYSE	VOC	Mon, Dec 23, 2019	4.53	4.72	4.53	4.62
2173	NYSE	VOC	Fri, Dec 20, 2019	4.65	4.72	4.57	4.60
2172	NYSE	VOC	Thu, Dec 19, 2019	4.75	4.75	4.62	4.66
2171	NYSE	VOC	Wed, Dec 18, 2019	4.60	4.74	4.60	4.73
2170	NYSE	VOC	Tue, Dec 17, 2019	4.55	4.63	4.55	4.57
2169	NYSE	VOC	Mon, Dec 16, 2019	4.60	4.70	4.55	4.55
2168	NYSE	VOC	Fri, Dec 13, 2019	4.73	4.76	4.60	4.63
2167	NYSE	VOC	Thu, Dec 12, 2019	4.74	4.80	4.65	4.65
2166	NYSE	VOC	Wed, Dec 11, 2019	4.70	4.77	4.68	4.70
2165	NYSE	VOC	Tue, Dec 10, 2019	4.84	4.84	4.70	4.76
2164	NYSE	VOC	Mon, Dec 9, 2019	4.64	4.83	4.63	4.78
2163	NYSE	VOC	Fri, Dec 6, 2019	4.58	4.65	4.56	4.61
2162	NYSE	VOC	Thu, Dec 5, 2019	4.56	4.61	4.48	4.51
2161	NYSE	VOC	Wed, Dec 4, 2019	4.54	4.55	4.51	4.53
2160	NYSE	VOC	Tue, Dec 3, 2019	4.40	4.51	4.31	4.42
2159	NYSE	VOC	Mon, Dec 2, 2019	4.51	4.55	4.43	4.46
2158	NYSE	VOC	Fri, Nov 29, 2019	4.46	4.46	4.42	4.44
2157	NYSE	VOC	Wed, Nov 27, 2019	4.50	4.52	4.45	4.46
2156	NYSE	VOC	Tue, Nov 26, 2019	4.65	4.65	4.47	4.47
2155	NYSE	VOC	Mon, Nov 25, 2019	4.57	4.65	4.52	4.63
2154	NYSE	VOC	Fri, Nov 22, 2019	4.47	4.57	4.41	4.57
2153	NYSE	VOC	Thu, Nov 21, 2019	4.55	4.62	4.30	4.45
2152	NYSE	VOC	Wed, Nov 20, 2019	4.58	4.65	4.48	4.53
2151	NYSE	VOC	Tue, Nov 19, 2019	4.62	4.65	4.55	4.59
2150	NYSE	VOC	Mon, Nov 18, 2019	4.81	4.84	4.63	4.65
2149	NYSE	VOC	Fri, Nov 15, 2019	4.85	5.07	4.84	4.92
2148	NYSE	VOC	Thu, Nov 14, 2019	5.03	5.09	4.85	4.96
2147	NYSE	VOC	Wed, Nov 13, 2019	4.92	4.93	4.83	4.93
2146	NYSE	VOC	Tue, Nov 12, 2019	4.78	4.97	4.73	4.92
2145	NYSE	VOC	Mon, Nov 11, 2019	4.86	4.86	4.69	4.75
2144	NYSE	VOC	Fri, Nov 8, 2019	4.65	4.86	4.58	4.86
2143	NYSE	VOC	Thu, Nov 7, 2019	4.58	4.63	4.41	4.63
2142	NYSE	VOC	Wed, Nov 6, 2019	4.61	4.67	4.52	4.58
2141	NYSE	VOC	Tue, Nov 5, 2019	4.76	4.76	4.62	4.68
2140	NYSE	VOC	Mon, Nov 4, 2019	4.82	4.89	4.59	4.71
2139	NYSE	VOC	Fri, Nov 1, 2019	4.90	4.90	4.65	4.67
2138	NYSE	VOC	Thu, Oct 31, 2019	4.90	4.90	4.55	4.89
2137	NYSE	VOC	Wed, Oct 30, 2019	5.08	5.08	4.82	4.89
2136	NYSE	VOC	Tue, Oct 29, 2019	5.12	5.24	5.05	5.12
2135	NYSE	VOC	Mon, Oct 28, 2019	5.25	5.35	5.21	5.12
2134	NYSE	VOC	Fri, Oct 25, 2019	5.25	5.32	5.21	5.24
2133	NYSE	VOC	Thu, Oct 24, 2019	5.32	5.33	5.20	5.21
2132	NYSE	VOC	Wed, Oct 23, 2019	5.26	5.32	5.22	5.31
2131	NYSE	VOC	Tue, Oct 22, 2019	5.26	5.29	5.18	5.24
2130	NYSE	VOC	Mon, Oct 21, 2019	5.01	5.28	5.00	5.20
2129	NYSE	VOC	Fri, Oct 18, 2019	5.06	5.20	5.01	5.06
2128	NYSE	VOC	Thu, Oct 17, 2019	5.01	5.08	4.99	5.07
2127	NYSE	VOC	Wed, Oct 16, 2019	5.02	5.09	5.02	5.04
2126	NYSE	VOC	Tue, Oct 15, 2019	5.11	5.14	5.03	5.10
2125	NYSE	VOC	Mon, Oct 14, 2019	5.12	5.15	4.98	5.08
2124	NYSE	VOC	Fri, Oct 11, 2019	5.05	5.15	4.95	5.13
2123	NYSE	VOC	Thu, Oct 10, 2019	5.08	5.08	4.98	5.05
2122	NYSE	VOC	Wed, Oct 9, 2019	5.11	5.11	4.95	5.08
2121	NYSE	VOC	Tue, Oct 8, 2019	5.08	5.20	4.84	4.98
2120	NYSE	VOC	Mon, Oct 7, 2019	5.14	5.21	5.06	5.07
2119	NYSE	VOC	Fri, Oct 4, 2019	5.16	5.24	5.07	5.15
2118	NYSE	VOC	Thu, Oct 3, 2019	5.29	5.29	5.09	5.19
2117	NYSE	VOC	Wed, Oct 2, 2019	5.12	5.35	5.12	5.28
2116	NYSE	VOC	Tue, Oct 1, 2019	5.30	5.30	5.06	5.16
2115	NYSE	VOC	Mon, Sep 30, 2019	5.38	5.40	5.16	5.29
2114	NYSE	VOC	Fri, Sep 27, 2019	5.13	5.47	5.13	5.36
2113	NYSE	VOC	Thu, Sep 26, 2019	5.10	5.18	5.10	5.17
2112	NYSE	VOC	Wed, Sep 25, 2019	5.13	5.18	5.09	5.14
2111	NYSE	VOC	Tue, Sep 24, 2019	5.44	5.44	5.12	5.18
2110	NYSE	VOC	Mon, Sep 23, 2019	5.28	5.40	5.28	5.36
2109	NYSE	VOC	Fri, Sep 20, 2019	5.37	5.48	5.22	5.25
2108	NYSE	VOC	Thu, Sep 19, 2019	5.50	5.51	5.33	5.39
2107	NYSE	VOC	Wed, Sep 18, 2019	5.35	5.47	5.35	5.42
2106	NYSE	VOC	Tue, Sep 17, 2019	5.50	5.52	5.30	5.30
2105	NYSE	VOC	Mon, Sep 16, 2019	5.25	5.50	5.25	5.45
2104	NYSE	VOC	Fri, Sep 13, 2019	5.34	5.36	5.13	5.15
2103	NYSE	VOC	Thu, Sep 12, 2019	5.20	5.29	5.07	5.29
2102	NYSE	VOC	Wed, Sep 11, 2019	5.11	5.26	5.06	5.23
2101	NYSE	VOC	Tue, Sep 10, 2019	4.99	5.20	4.99	5.04
2100	NYSE	VOC	Mon, Sep 9, 2019	5.04	5.14	4.98	4.98
2099	NYSE	VOC	Fri, Sep 6, 2019	5.04	5.11	4.97	5.04
2098	NYSE	VOC	Thu, Sep 5, 2019	5.06	5.12	4.96	5.00
2097	NYSE	VOC	Wed, Sep 4, 2019	5.19	5.19	4.93	5.03
2096	NYSE	VOC	Tue, Sep 3, 2019	5.07	5.16	4.98	5.09
2095	NYSE	VOC	Fri, Aug 30, 2019	5.15	5.20	5.06	5.07
2094	NYSE	VOC	Thu, Aug 29, 2019	5.19	5.20	5.12	5.15
2093	NYSE	VOC	Wed, Aug 28, 2019	5.19	5.28	5.12	5.12
2092	NYSE	VOC	Tue, Aug 27, 2019	5.15	5.21	5.06	5.16
2091	NYSE	VOC	Mon, Aug 26, 2019	5.18	5.18	5.00	5.11
2090	NYSE	VOC	Fri, Aug 23, 2019	5.16	5.30	5.04	5.12
2089	NYSE	VOC	Thu, Aug 22, 2019	5.30	5.30	5.16	5.19
2088	NYSE	VOC	Wed, Aug 21, 2019	5.29	5.29	5.08	5.25
2087	NYSE	VOC	Tue, Aug 20, 2019	5.30	5.30	5.16	5.22
2086	NYSE	VOC	Mon, Aug 19, 2019	5.26	5.42	5.19	5.27
2085	NYSE	VOC	Fri, Aug 16, 2019	5.14	5.21	5.03	5.12
2084	NYSE	VOC	Thu, Aug 15, 2019	5.07	5.24	4.95	5.03
2083	NYSE	VOC	Wed, Aug 14, 2019	5.25	5.25	5.01	5.11
2082	NYSE	VOC	Tue, Aug 13, 2019	4.90	5.23	4.90	5.18
2081	NYSE	VOC	Mon, Aug 12, 2019	4.85	5.09	4.82	5.03
2080	NYSE	VOC	Fri, Aug 9, 2019	4.88	4.99	4.76	4.77
2079	NYSE	VOC	Thu, Aug 8, 2019	5.10	5.10	4.86	4.93
2078	NYSE	VOC	Wed, Aug 7, 2019	5.12	5.12	4.85	5.08
2077	NYSE	VOC	Tue, Aug 6, 2019	5.15	5.18	5.02	5.15
2076	NYSE	VOC	Mon, Aug 5, 2019	5.14	5.14	4.91	5.12
2075	NYSE	VOC	Fri, Aug 2, 2019	5.26	5.30	5.12	5.12
2074	NYSE	VOC	Thu, Aug 1, 2019	5.49	5.55	5.28	5.32
2073	NYSE	VOC	Wed, Jul 31, 2019	5.65	5.73	5.38	5.50
2072	NYSE	VOC	Tue, Jul 30, 2019	5.43	5.75	5.41	5.59
2071	NYSE	VOC	Mon, Jul 29, 2019	5.69	5.79	5.40	5.48
2070	NYSE	VOC	Fri, Jul 26, 2019	5.73	5.85	5.70	5.85
2069	NYSE	VOC	Thu, Jul 25, 2019	5.77	5.77	5.65	5.70
2068	NYSE	VOC	Wed, Jul 24, 2019	5.77	5.84	5.60	5.74
2067	NYSE	VOC	Tue, Jul 23, 2019	5.77	5.80	5.68	5.75
2066	NYSE	VOC	Mon, Jul 22, 2019	5.75	5.85	5.62	5.68
2065	NYSE	VOC	Fri, Jul 19, 2019	5.61	5.82	5.52	5.62
2064	NYSE	VOC	Thu, Jul 18, 2019	5.88	5.88	5.51	5.51
2063	NYSE	VOC	Wed, Jul 17, 2019	5.83	5.83	5.72	5.80
2062	NYSE	VOC	Tue, Jul 16, 2019	5.64	5.83	5.55	5.81
2061	NYSE	VOC	Mon, Jul 15, 2019	5.56	5.70	5.36	5.64
2060	NYSE	VOC	Fri, Jul 12, 2019	5.54	5.54	5.46	5.49
2059	NYSE	VOC	Thu, Jul 11, 2019	5.63	5.63	5.41	5.53
2058	NYSE	VOC	Wed, Jul 10, 2019	5.25	5.64	5.25	5.62
2057	NYSE	VOC	Tue, Jul 9, 2019	5.15	5.28	5.06	5.27
2056	NYSE	VOC	Mon, Jul 8, 2019	5.15	5.23	5.12	5.17
2055	NYSE	VOC	Fri, Jul 5, 2019	5.12	5.25	5.11	5.18
2054	NYSE	VOC	Wed, Jul 3, 2019	5.05	5.19	5.05	5.08
2053	NYSE	VOC	Tue, Jul 2, 2019	4.99	5.10	4.99	5.02
2052	NYSE	VOC	Mon, Jul 1, 2019	5.18	5.27	5.02	5.05
2051	NYSE	VOC	Fri, Jun 28, 2019	4.99	5.10	4.86	5.07
2050	NYSE	VOC	Thu, Jun 27, 2019	4.88	4.95	4.80	4.94
2049	NYSE	VOC	Wed, Jun 26, 2019	4.86	4.98	4.84	4.91
2048	NYSE	VOC	Tue, Jun 25, 2019	4.96	4.98	4.78	4.82
2047	NYSE	VOC	Mon, Jun 24, 2019	4.91	4.97	4.75	4.93
2046	NYSE	VOC	Fri, Jun 21, 2019	4.86	4.99	4.76	4.83
2045	NYSE	VOC	Thu, Jun 20, 2019	4.57	4.92	4.50	4.85
2044	NYSE	VOC	Wed, Jun 19, 2019	4.47	4.55	4.46	4.49
2043	NYSE	VOC	Tue, Jun 18, 2019	4.59	4.72	4.46	4.46
2042	NYSE	VOC	Mon, Jun 17, 2019	4.48	4.57	4.45	4.49
2041	NYSE	VOC	Fri, Jun 14, 2019	4.48	4.58	4.37	4.48
2040	NYSE	VOC	Thu, Jun 13, 2019	4.42	4.59	4.41	4.42
2039	NYSE	VOC	Wed, Jun 12, 2019	4.47	4.50	4.28	4.32
2038	NYSE	VOC	Tue, Jun 11, 2019	4.50	4.63	4.46	4.48
2037	NYSE	VOC	Mon, Jun 10, 2019	4.47	4.64	4.38	4.50
2036	NYSE	VOC	Fri, Jun 7, 2019	4.46	4.59	4.38	4.51
2035	NYSE	VOC	Thu, Jun 6, 2019	4.54	4.62	4.34	4.46
2034	NYSE	VOC	Wed, Jun 5, 2019	4.77	4.77	4.55	4.59
2033	NYSE	VOC	Tue, Jun 4, 2019	4.80	4.87	4.62	4.77
2032	NYSE	VOC	Mon, Jun 3, 2019	4.43	4.79	4.35	4.70
2031	NYSE	VOC	Fri, May 31, 2019	4.56	4.65	4.45	4.45
2030	NYSE	VOC	Thu, May 30, 2019	4.76	4.94	4.61	4.65
2029	NYSE	VOC	Wed, May 29, 2019	4.99	4.99	4.75	4.77
2028	NYSE	VOC	Tue, May 28, 2019	5.01	5.07	4.73	5.02
2027	NYSE	VOC	Fri, May 24, 2019	4.92	5.11	4.92	5.01
2026	NYSE	VOC	Thu, May 23, 2019	5.34	5.37	4.84	4.85
2025	NYSE	VOC	Wed, May 22, 2019	5.66	5.66	5.32	5.42
2024	NYSE	VOC	Tue, May 21, 2019	5.39	5.79	5.39	5.65
2023	NYSE	VOC	Mon, May 20, 2019	5.40	5.53	5.30	5.32
2022	NYSE	VOC	Fri, May 17, 2019	5.44	5.64	5.44	5.53
2021	NYSE	VOC	Thu, May 16, 2019	5.35	5.68	5.35	5.42
2020	NYSE	VOC	Wed, May 15, 2019	5.48	5.51	5.12	5.34
2019	NYSE	VOC	Tue, May 14, 2019	5.54	5.54	5.44	5.47
2018	NYSE	VOC	Mon, May 13, 2019	5.83	5.83	5.41	5.54
2017	NYSE	VOC	Fri, May 10, 2019	5.86	6.01	5.69	5.76
2016	NYSE	VOC	Thu, May 9, 2019	6.06	6.11	5.85	5.85
2015	NYSE	VOC	Wed, May 8, 2019	6.30	6.35	6.06	6.06
2014	NYSE	VOC	Tue, May 7, 2019	6.09	6.33	6.05	6.24
2013	NYSE	VOC	Mon, May 6, 2019	6.04	6.10	6.04	6.09
2012	NYSE	VOC	Fri, May 3, 2019	5.98	6.10	5.91	6.04
2011	NYSE	VOC	Thu, May 2, 2019	6.01	6.03	5.90	6.01
2010	NYSE	VOC	Wed, May 1, 2019	6.30	6.30	6.01	6.09
2009	NYSE	VOC	Tue, Apr 30, 2019	6.27	6.30	6.14	6.21
2008	NYSE	VOC	Mon, Apr 29, 2019	6.46	6.46	6.16	6.44
2007	NYSE	VOC	Fri, Apr 26, 2019	6.68	6.68	6.31	6.46
2006	NYSE	VOC	Thu, Apr 25, 2019	6.42	6.72	6.40	6.47
2005	NYSE	VOC	Wed, Apr 24, 2019	6.79	6.80	6.17	6.31
2004	NYSE	VOC	Tue, Apr 23, 2019	6.78	6.86	6.23	6.79
2003	NYSE	VOC	Mon, Apr 22, 2019	6.08	6.77	6.08	6.73
2002	NYSE	VOC	Thu, Apr 18, 2019	5.94	6.00	5.88	6.00
2001	NYSE	VOC	Wed, Apr 17, 2019	5.83	5.94	5.83	5.93
2000	NYSE	VOC	Tue, Apr 16, 2019	5.90	5.90	5.75	5.84
1999	NYSE	VOC	Mon, Apr 15, 2019	5.94	5.94	5.76	5.84
1998	NYSE	VOC	Fri, Apr 12, 2019	5.68	5.94	5.68	5.91
1997	NYSE	VOC	Thu, Apr 11, 2019	6.05	6.08	5.66	5.73
1996	NYSE	VOC	Wed, Apr 10, 2019	6.11	6.16	6.06	6.10
1995	NYSE	VOC	Tue, Apr 9, 2019	6.16	6.24	6.02	6.08
1994	NYSE	VOC	Mon, Apr 8, 2019	6.21	6.28	6.10	6.15
1993	NYSE	VOC	Fri, Apr 5, 2019	6.09	6.25	6.07	6.17
1992	NYSE	VOC	Thu, Apr 4, 2019	6.00	6.20	6.00	6.20
1991	NYSE	VOC	Wed, Apr 3, 2019	6.00	6.10	5.87	5.98
1990	NYSE	VOC	Tue, Apr 2, 2019	5.98	6.23	5.83	5.98
1989	NYSE	VOC	Mon, Apr 1, 2019	5.75	6.15	5.71	5.91
1988	NYSE	VOC	Fri, Mar 29, 2019	5.79	5.85	5.66	5.68
1987	NYSE	VOC	Thu, Mar 28, 2019	5.60	5.88	5.60	5.70
1986	NYSE	VOC	Wed, Mar 27, 2019	5.55	5.69	5.55	5.63
1985	NYSE	VOC	Tue, Mar 26, 2019	5.52	5.71	5.42	5.55
1984	NYSE	VOC	Mon, Mar 25, 2019	5.17	5.47	5.10	5.46
1983	NYSE	VOC	Fri, Mar 22, 2019	5.50	5.52	5.14	5.16
1982	NYSE	VOC	Thu, Mar 21, 2019	5.66	5.70	5.60	5.60
1981	NYSE	VOC	Wed, Mar 20, 2019	5.55	5.68	5.41	5.68
1980	NYSE	VOC	Tue, Mar 19, 2019	5.65	5.68	5.50	5.56
1979	NYSE	VOC	Mon, Mar 18, 2019	5.25	5.70	5.25	5.64
1978	NYSE	VOC	Fri, Mar 15, 2019	5.43	5.55	5.13	5.21
1977	NYSE	VOC	Thu, Mar 14, 2019	5.59	5.59	5.38	5.44
1976	NYSE	VOC	Wed, Mar 13, 2019	5.66	5.66	5.02	5.58
1975	NYSE	VOC	Tue, Mar 12, 2019	5.62	5.84	5.51	5.60
1974	NYSE	VOC	Mon, Mar 11, 2019	5.41	5.78	5.40	5.64
1973	NYSE	VOC	Fri, Mar 8, 2019	5.31	5.77	5.14	5.35
1972	NYSE	VOC	Thu, Mar 7, 2019	5.29	5.42	5.25	5.37
1971	NYSE	VOC	Wed, Mar 6, 2019	5.30	5.34	5.25	5.34
1970	NYSE	VOC	Tue, Mar 5, 2019	5.18	5.33	5.17	5.30
1969	NYSE	VOC	Mon, Mar 4, 2019	5.20	5.30	5.14	5.17
1968	NYSE	VOC	Fri, Mar 1, 2019	5.12	5.20	5.12	5.20
1967	NYSE	VOC	Thu, Feb 28, 2019	5.13	5.20	5.05	5.14
1966	NYSE	VOC	Wed, Feb 27, 2019	5.07	5.10	4.93	5.10
1965	NYSE	VOC	Tue, Feb 26, 2019	4.87	4.98	4.85	4.94
1964	NYSE	VOC	Mon, Feb 25, 2019	4.85	4.93	4.85	4.92
1963	NYSE	VOC	Fri, Feb 22, 2019	4.86	4.93	4.85	4.85
1962	NYSE	VOC	Thu, Feb 21, 2019	4.85	4.93	4.83	4.83
1961	NYSE	VOC	Wed, Feb 20, 2019	4.87	4.88	4.81	4.85
1960	NYSE	VOC	Tue, Feb 19, 2019	4.85	4.95	4.85	4.88
1959	NYSE	VOC	Fri, Feb 15, 2019	4.67	4.92	4.66	4.84
1958	NYSE	VOC	Thu, Feb 14, 2019	4.50	4.66	4.49	4.66
1957	NYSE	VOC	Wed, Feb 13, 2019	4.43	4.50	4.43	4.50
1956	NYSE	VOC	Tue, Feb 12, 2019	4.25	4.41	4.25	4.36
1955	NYSE	VOC	Mon, Feb 11, 2019	4.16	4.24	4.12	4.20
1954	NYSE	VOC	Fri, Feb 8, 2019	4.38	4.47	4.16	4.19
1953	NYSE	VOC	Thu, Feb 7, 2019	4.32	4.37	4.32	4.34
1952	NYSE	VOC	Wed, Feb 6, 2019	4.43	4.45	4.30	4.32
1951	NYSE	VOC	Tue, Feb 5, 2019	4.48	4.54	4.27	4.37
1950	NYSE	VOC	Mon, Feb 4, 2019	4.51	4.58	4.50	4.53
1949	NYSE	VOC	Fri, Feb 1, 2019	4.36	4.56	4.36	4.48
1948	NYSE	VOC	Thu, Jan 31, 2019	4.71	4.72	4.31	4.42
1947	NYSE	VOC	Wed, Jan 30, 2019	4.85	4.85	4.70	4.70
1946	NYSE	VOC	Tue, Jan 29, 2019	4.74	4.82	4.55	4.81
1945	NYSE	VOC	Mon, Jan 28, 2019	4.85	4.85	4.69	4.60
1944	NYSE	VOC	Fri, Jan 25, 2019	4.52	4.73	4.52	4.72
1943	NYSE	VOC	Thu, Jan 24, 2019	4.61	4.63	4.52	4.52
1942	NYSE	VOC	Wed, Jan 23, 2019	4.52	4.69	4.52	4.61
1941	NYSE	VOC	Tue, Jan 22, 2019	4.75	4.75	4.40	4.60
1940	NYSE	VOC	Fri, Jan 18, 2019	4.75	4.75	4.32	4.75
1939	NYSE	VOC	Thu, Jan 17, 2019	4.87	4.92	4.62	4.67
1938	NYSE	VOC	Wed, Jan 16, 2019	4.55	4.84	4.55	4.84
1937	NYSE	VOC	Tue, Jan 15, 2019	4.49	4.65	4.47	4.52
1936	NYSE	VOC	Mon, Jan 14, 2019	4.28	4.43	4.16	4.39
1935	NYSE	VOC	Fri, Jan 11, 2019	4.34	4.38	4.26	4.29
1934	NYSE	VOC	Thu, Jan 10, 2019	4.12	4.33	4.12	4.24
1933	NYSE	VOC	Wed, Jan 9, 2019	4.24	4.35	4.15	4.15
1932	NYSE	VOC	Tue, Jan 8, 2019	4.10	4.20	4.10	4.12
1931	NYSE	VOC	Mon, Jan 7, 2019	3.96	4.18	3.96	4.01
1930	NYSE	VOC	Fri, Jan 4, 2019	3.87	3.95	3.87	3.94
1929	NYSE	VOC	Thu, Jan 3, 2019	3.80	3.90	3.80	3.80
1928	NYSE	VOC	Wed, Jan 2, 2019	3.61	3.93	3.61	3.80
1927	NYSE	VOC	Mon, Dec 31, 2018	3.85	3.89	3.61	3.61
1926	NYSE	VOC	Fri, Dec 28, 2018	3.93	3.97	3.67	3.81
1925	NYSE	VOC	Thu, Dec 27, 2018	3.57	3.96	3.57	3.87
1924	NYSE	VOC	Wed, Dec 26, 2018	3.40	3.63	3.32	3.61
1923	NYSE	VOC	Mon, Dec 24, 2018	3.66	3.69	3.35	3.35
1922	NYSE	VOC	Fri, Dec 21, 2018	3.81	3.93	3.71	3.71
1921	NYSE	VOC	Thu, Dec 20, 2018	3.77	3.91	3.68	3.80
1920	NYSE	VOC	Wed, Dec 19, 2018	3.84	3.95	3.77	3.85
1919	NYSE	VOC	Tue, Dec 18, 2018	3.93	3.98	3.77	3.78
1918	NYSE	VOC	Mon, Dec 17, 2018	4.05	4.09	3.80	3.93
1917	NYSE	VOC	Fri, Dec 14, 2018	4.10	4.21	3.98	4.05
1916	NYSE	VOC	Thu, Dec 13, 2018	3.88	4.10	3.80	4.09
1915	NYSE	VOC	Wed, Dec 12, 2018	4.10	4.12	4.00	4.00
1914	NYSE	VOC	Tue, Dec 11, 2018	3.90	4.05	3.90	4.00
1913	NYSE	VOC	Mon, Dec 10, 2018	4.00	4.09	3.86	3.86
1912	NYSE	VOC	Fri, Dec 7, 2018	4.20	4.20	4.15	4.17
1911	NYSE	VOC	Thu, Dec 6, 2018	4.13	4.25	4.05	4.17
1910	NYSE	VOC	Tue, Dec 4, 2018	4.21	4.22	4.03	4.13
1909	NYSE	VOC	Mon, Dec 3, 2018	4.44	4.44	4.21	4.26
1908	NYSE	VOC	Fri, Nov 30, 2018	4.40	4.40	4.16	4.16
1907	NYSE	VOC	Thu, Nov 29, 2018	4.39	4.50	4.32	4.43
1906	NYSE	VOC	Wed, Nov 28, 2018	4.43	4.43	4.30	4.31
1905	NYSE	VOC	Tue, Nov 27, 2018	4.10	4.39	4.10	4.35
1904	NYSE	VOC	Mon, Nov 26, 2018	4.08	4.20	4.05	4.10
1903	NYSE	VOC	Fri, Nov 23, 2018	3.95	4.07	3.95	3.99
1902	NYSE	VOC	Wed, Nov 21, 2018	3.90	4.15	3.90	4.10
1901	NYSE	VOC	Tue, Nov 20, 2018	4.07	4.12	3.91	3.97
1900	NYSE	VOC	Mon, Nov 19, 2018	4.24	4.24	4.06	4.09
1899	NYSE	VOC	Fri, Nov 16, 2018	4.24	4.31	4.21	4.23
1898	NYSE	VOC	Thu, Nov 15, 2018	4.31	4.56	4.20	4.24
1897	NYSE	VOC	Wed, Nov 14, 2018	4.29	4.49	4.16	4.19
1896	NYSE	VOC	Tue, Nov 13, 2018	4.36	4.47	3.92	4.04
1895	NYSE	VOC	Mon, Nov 12, 2018	4.21	4.45	4.20	4.35
1894	NYSE	VOC	Fri, Nov 9, 2018	4.29	4.29	4.14	4.15
1893	NYSE	VOC	Thu, Nov 8, 2018	4.55	4.56	4.28	4.31
1892	NYSE	VOC	Wed, Nov 7, 2018	4.50	4.60	4.48	4.55
1891	NYSE	VOC	Tue, Nov 6, 2018	4.49	4.55	4.42	4.43
1890	NYSE	VOC	Mon, Nov 5, 2018	4.51	4.65	4.50	4.55
1889	NYSE	VOC	Fri, Nov 2, 2018	4.51	4.52	4.37	4.42
1888	NYSE	VOC	Thu, Nov 1, 2018	4.42	4.51	4.32	4.47
1887	NYSE	VOC	Wed, Oct 31, 2018	4.29	4.61	4.29	4.43
1886	NYSE	VOC	Tue, Oct 30, 2018	4.55	4.55	4.27	4.29
1885	NYSE	VOC	Mon, Oct 29, 2018	4.90	4.90	4.35	4.53
1884	NYSE	VOC	Fri, Oct 26, 2018	5.25	5.26	4.82	4.94
1883	NYSE	VOC	Thu, Oct 25, 2018	5.30	5.37	5.00	5.15
1882	NYSE	VOC	Wed, Oct 24, 2018	5.48	5.48	5.25	5.29
1881	NYSE	VOC	Tue, Oct 23, 2018	5.55	5.67	5.37	5.38
1880	NYSE	VOC	Mon, Oct 22, 2018	5.43	5.70	5.43	5.69
1879	NYSE	VOC	Fri, Oct 19, 2018	5.37	5.62	5.36	5.39
1878	NYSE	VOC	Thu, Oct 18, 2018	5.23	5.32	5.16	5.18
1877	NYSE	VOC	Wed, Oct 17, 2018	5.36	5.40	5.25	5.25
1876	NYSE	VOC	Tue, Oct 16, 2018	5.33	5.39	5.30	5.36
1875	NYSE	VOC	Mon, Oct 15, 2018	5.30	5.41	5.30	5.32
1874	NYSE	VOC	Fri, Oct 12, 2018	5.25	5.38	5.25	5.30
1873	NYSE	VOC	Thu, Oct 11, 2018	5.21	5.39	5.20	5.20
1872	NYSE	VOC	Wed, Oct 10, 2018	5.54	5.60	5.31	5.31
1871	NYSE	VOC	Tue, Oct 9, 2018	5.58	5.70	5.53	5.53
1870	NYSE	VOC	Mon, Oct 8, 2018	5.65	5.69	5.55	5.55
1869	NYSE	VOC	Fri, Oct 5, 2018	5.65	5.71	5.62	5.70
1868	NYSE	VOC	Thu, Oct 4, 2018	5.65	5.70	5.56	5.57
1867	NYSE	VOC	Wed, Oct 3, 2018	5.52	5.72	5.46	5.65
1866	NYSE	VOC	Tue, Oct 2, 2018	5.67	5.67	5.46	5.53
1865	NYSE	VOC	Mon, Oct 1, 2018	5.50	5.66	5.45	5.63
1864	NYSE	VOC	Fri, Sep 28, 2018	5.16	5.49	5.16	5.46
1863	NYSE	VOC	Thu, Sep 27, 2018	5.40	5.46	5.15	5.15
1862	NYSE	VOC	Wed, Sep 26, 2018	5.31	5.48	5.31	5.40
1861	NYSE	VOC	Tue, Sep 25, 2018	5.42	5.58	5.35	5.36
1860	NYSE	VOC	Mon, Sep 24, 2018	5.41	5.59	5.37	5.41
1859	NYSE	VOC	Fri, Sep 21, 2018	5.19	5.38	5.10	5.29
1858	NYSE	VOC	Thu, Sep 20, 2018	5.40	5.47	5.25	5.25
1857	NYSE	VOC	Wed, Sep 19, 2018	5.47	5.62	5.40	5.40
1856	NYSE	VOC	Tue, Sep 18, 2018	5.50	5.52	5.45	5.45
1855	NYSE	VOC	Mon, Sep 17, 2018	5.55	5.66	5.50	5.50
1854	NYSE	VOC	Fri, Sep 14, 2018	5.64	5.69	5.55	5.55
1853	NYSE	VOC	Thu, Sep 13, 2018	5.64	5.68	5.60	5.60
1852	NYSE	VOC	Wed, Sep 12, 2018	5.63	5.73	5.62	5.62
1851	NYSE	VOC	Tue, Sep 11, 2018	5.58	5.74	5.58	5.62
1850	NYSE	VOC	Mon, Sep 10, 2018	5.63	5.68	5.55	5.55
1849	NYSE	VOC	Fri, Sep 7, 2018	5.56	5.75	5.56	5.62
1848	NYSE	VOC	Thu, Sep 6, 2018	5.72	5.72	5.56	5.56
1847	NYSE	VOC	Wed, Sep 5, 2018	5.71	5.78	5.69	5.72
1846	NYSE	VOC	Tue, Sep 4, 2018	5.87	5.90	5.70	5.73
1845	NYSE	VOC	Fri, Aug 31, 2018	6.00	6.00	5.83	5.86
1844	NYSE	VOC	Thu, Aug 30, 2018	5.66	5.95	5.66	5.89
1843	NYSE	VOC	Wed, Aug 29, 2018	5.70	5.70	5.58	5.68
1842	NYSE	VOC	Tue, Aug 28, 2018	5.65	5.95	5.56	5.56
1841	NYSE	VOC	Mon, Aug 27, 2018	5.56	5.81	5.48	5.75
1840	NYSE	VOC	Fri, Aug 24, 2018	5.87	5.87	5.51	5.56
1839	NYSE	VOC	Thu, Aug 23, 2018	5.71	5.88	5.70	5.75
1838	NYSE	VOC	Wed, Aug 22, 2018	5.65	5.80	5.62	5.70
1837	NYSE	VOC	Tue, Aug 21, 2018	5.58	5.71	5.52	5.69
1836	NYSE	VOC	Mon, Aug 20, 2018	5.60	5.64	5.43	5.50
1835	NYSE	VOC	Fri, Aug 17, 2018	5.47	5.66	5.47	5.60
1834	NYSE	VOC	Thu, Aug 16, 2018	5.50	5.57	5.42	5.47
1833	NYSE	VOC	Wed, Aug 15, 2018	5.81	5.82	5.40	5.45
1832	NYSE	VOC	Tue, Aug 14, 2018	5.93	5.97	5.70	5.76
1831	NYSE	VOC	Mon, Aug 13, 2018	5.83	5.91	5.73	5.79
1830	NYSE	VOC	Fri, Aug 10, 2018	5.93	6.02	5.75	5.81
1829	NYSE	VOC	Thu, Aug 9, 2018	5.55	5.84	5.55	5.80
1828	NYSE	VOC	Wed, Aug 8, 2018	5.52	5.68	5.49	5.52
1827	NYSE	VOC	Tue, Aug 7, 2018	5.39	5.56	5.39	5.49
1826	NYSE	VOC	Mon, Aug 6, 2018	5.44	5.53	5.36	5.37
1825	NYSE	VOC	Fri, Aug 3, 2018	5.55	5.55	5.37	5.41
1824	NYSE	VOC	Thu, Aug 2, 2018	5.39	5.59	5.39	5.49
1823	NYSE	VOC	Wed, Aug 1, 2018	5.58	5.62	5.40	5.40
1822	NYSE	VOC	Tue, Jul 31, 2018	5.87	5.87	5.70	5.70
1821	NYSE	VOC	Mon, Jul 30, 2018	5.66	5.84	5.55	5.77
1820	NYSE	VOC	Fri, Jul 27, 2018	6.08	6.12	5.34	5.55
1819	NYSE	VOC	Thu, Jul 26, 2018	6.30	6.32	6.20	6.04
1818	NYSE	VOC	Wed, Jul 25, 2018	6.35	6.35	6.27	6.27
1817	NYSE	VOC	Tue, Jul 24, 2018	6.34	6.38	6.26	6.32
1816	NYSE	VOC	Mon, Jul 23, 2018	6.30	6.35	6.14	6.30
1815	NYSE	VOC	Fri, Jul 20, 2018	5.98	6.35	5.98	6.29
1814	NYSE	VOC	Thu, Jul 19, 2018	6.03	6.13	5.87	5.88
1813	NYSE	VOC	Wed, Jul 18, 2018	6.05	6.18	5.82	6.00
1812	NYSE	VOC	Tue, Jul 17, 2018	5.92	6.06	5.85	5.99
1811	NYSE	VOC	Mon, Jul 16, 2018	5.95	6.05	5.88	5.95
1810	NYSE	VOC	Fri, Jul 13, 2018	5.96	6.03	5.86	5.87
1809	NYSE	VOC	Thu, Jul 12, 2018	6.00	6.06	5.79	5.92
1808	NYSE	VOC	Wed, Jul 11, 2018	5.92	6.00	5.75	6.00
1807	NYSE	VOC	Tue, Jul 10, 2018	6.00	6.09	5.75	5.94
1806	NYSE	VOC	Mon, Jul 9, 2018	5.90	6.04	5.75	5.99
1805	NYSE	VOC	Fri, Jul 6, 2018	5.58	5.83	5.58	5.81
1804	NYSE	VOC	Thu, Jul 5, 2018	5.61	5.81	5.52	5.53
1803	NYSE	VOC	Tue, Jul 3, 2018	5.33	5.61	5.33	5.61
1802	NYSE	VOC	Mon, Jul 2, 2018	5.29	5.33	5.19	5.33
1801	NYSE	VOC	Fri, Jun 29, 2018	5.23	5.33	5.17	5.31
1800	NYSE	VOC	Thu, Jun 28, 2018	5.09	5.31	5.05	5.23
1799	NYSE	VOC	Wed, Jun 27, 2018	5.23	5.35	5.06	5.10
1798	NYSE	VOC	Tue, Jun 26, 2018	5.08	5.34	5.07	5.17
1797	NYSE	VOC	Mon, Jun 25, 2018	5.27	5.27	5.06	5.07
1796	NYSE	VOC	Fri, Jun 22, 2018	5.03	5.26	5.03	5.23
1795	NYSE	VOC	Thu, Jun 21, 2018	4.98	5.06	4.93	4.96
1794	NYSE	VOC	Wed, Jun 20, 2018	4.84	5.06	4.84	4.97
1793	NYSE	VOC	Tue, Jun 19, 2018	4.82	4.91	4.82	4.84
1792	NYSE	VOC	Mon, Jun 18, 2018	4.81	4.94	4.80	4.82
1791	NYSE	VOC	Fri, Jun 15, 2018	4.85	4.90	4.82	4.85
1790	NYSE	VOC	Thu, Jun 14, 2018	5.01	5.02	4.85	4.86
1789	NYSE	VOC	Wed, Jun 13, 2018	5.02	5.05	4.84	5.01
1788	NYSE	VOC	Tue, Jun 12, 2018	5.20	5.22	5.03	5.03
1787	NYSE	VOC	Mon, Jun 11, 2018	5.05	5.28	5.05	5.17
1786	NYSE	VOC	Fri, Jun 8, 2018	5.01	5.10	5.01	5.06
1785	NYSE	VOC	Thu, Jun 7, 2018	5.28	5.48	5.00	5.00
1784	NYSE	VOC	Wed, Jun 6, 2018	5.33	5.33	5.25	5.27
1783	NYSE	VOC	Tue, Jun 5, 2018	5.33	5.34	5.13	5.30
1782	NYSE	VOC	Mon, Jun 4, 2018	5.37	5.50	5.35	5.35
1781	NYSE	VOC	Fri, Jun 1, 2018	5.53	5.59	5.35	5.37
1780	NYSE	VOC	Thu, May 31, 2018	5.35	5.61	5.35	5.52
1779	NYSE	VOC	Wed, May 30, 2018	5.05	5.42	5.03	5.35
1778	NYSE	VOC	Tue, May 29, 2018	5.19	5.22	4.95	5.00
1777	NYSE	VOC	Fri, May 25, 2018	5.30	5.30	5.07	5.19
1776	NYSE	VOC	Thu, May 24, 2018	5.30	5.44	5.30	5.30
1775	NYSE	VOC	Wed, May 23, 2018	5.33	5.53	5.25	5.28
1774	NYSE	VOC	Tue, May 22, 2018	5.85	5.85	5.30	5.30
1773	NYSE	VOC	Mon, May 21, 2018	5.72	5.85	5.63	5.75
1772	NYSE	VOC	Fri, May 18, 2018	6.00	6.02	5.65	5.67
1771	NYSE	VOC	Thu, May 17, 2018	6.19	6.19	5.80	5.95
1770	NYSE	VOC	Wed, May 16, 2018	5.76	6.15	5.71	6.01
1769	NYSE	VOC	Tue, May 15, 2018	5.47	5.82	5.45	5.76
1768	NYSE	VOC	Mon, May 14, 2018	5.22	5.46	5.09	5.41
1767	NYSE	VOC	Fri, May 11, 2018	5.15	5.35	5.08	5.22
1766	NYSE	VOC	Thu, May 10, 2018	4.87	5.07	4.86	5.00
1765	NYSE	VOC	Wed, May 9, 2018	4.75	5.03	4.75	4.84
1764	NYSE	VOC	Tue, May 8, 2018	4.81	4.82	4.67	4.68
1763	NYSE	VOC	Mon, May 7, 2018	4.70	5.06	4.70	4.78
1762	NYSE	VOC	Fri, May 4, 2018	4.65	4.84	4.65	4.75
1761	NYSE	VOC	Thu, May 3, 2018	5.07	5.07	4.62	4.67
1760	NYSE	VOC	Wed, May 2, 2018	4.92	5.13	4.85	5.08
1759	NYSE	VOC	Tue, May 1, 2018	5.00	5.05	4.84	4.95
1758	NYSE	VOC	Mon, Apr 30, 2018	5.23	5.24	5.06	5.10
1757	NYSE	VOC	Fri, Apr 27, 2018	5.39	5.51	5.17	5.22
1756	NYSE	VOC	Thu, Apr 26, 2018	5.55	5.59	5.24	5.38
1755	NYSE	VOC	Wed, Apr 25, 2018	5.24	5.39	5.24	5.31
1754	NYSE	VOC	Tue, Apr 24, 2018	4.99	5.26	4.94	5.14
1753	NYSE	VOC	Mon, Apr 23, 2018	5.02	5.06	4.75	4.96
1752	NYSE	VOC	Fri, Apr 20, 2018	5.10	5.16	4.93	5.03
1751	NYSE	VOC	Thu, Apr 19, 2018	5.14	5.23	5.00	5.02
1750	NYSE	VOC	Wed, Apr 18, 2018	4.96	5.35	4.92	5.10
1749	NYSE	VOC	Tue, Apr 17, 2018	4.95	4.98	4.82	4.87
1748	NYSE	VOC	Mon, Apr 16, 2018	4.91	5.04	4.72	4.94
1747	NYSE	VOC	Fri, Apr 13, 2018	4.80	5.06	4.70	4.92
1746	NYSE	VOC	Thu, Apr 12, 2018	4.57	4.78	4.57	4.74
1745	NYSE	VOC	Wed, Apr 11, 2018	4.55	4.65	4.55	4.56
1744	NYSE	VOC	Tue, Apr 10, 2018	4.52	4.63	4.52	4.57
1743	NYSE	VOC	Mon, Apr 9, 2018	4.38	4.69	4.38	4.47
1742	NYSE	VOC	Fri, Apr 6, 2018	4.16	4.43	4.16	4.38
1741	NYSE	VOC	Thu, Apr 5, 2018	4.18	4.21	4.12	4.14
1740	NYSE	VOC	Wed, Apr 4, 2018	4.07	4.17	4.06	4.11
1739	NYSE	VOC	Tue, Apr 3, 2018	4.04	4.12	4.02	4.08
1738	NYSE	VOC	Mon, Apr 2, 2018	4.05	4.05	4.01	4.03
1737	NYSE	VOC	Thu, Mar 29, 2018	3.99	4.13	3.99	4.07
1736	NYSE	VOC	Wed, Mar 28, 2018	4.10	4.10	3.99	4.02
1735	NYSE	VOC	Tue, Mar 27, 2018	4.12	4.14	4.03	4.11
1734	NYSE	VOC	Mon, Mar 26, 2018	4.17	4.24	4.01	4.02
1733	NYSE	VOC	Fri, Mar 23, 2018	4.26	4.32	4.13	4.13
1732	NYSE	VOC	Thu, Mar 22, 2018	4.38	4.46	4.23	4.25
1731	NYSE	VOC	Wed, Mar 21, 2018	4.43	4.47	4.37	4.38
1730	NYSE	VOC	Tue, Mar 20, 2018	4.43	4.53	4.39	4.43
1729	NYSE	VOC	Mon, Mar 19, 2018	4.47	4.47	4.35	4.43
1728	NYSE	VOC	Fri, Mar 16, 2018	4.55	4.55	4.41	4.50
1727	NYSE	VOC	Thu, Mar 15, 2018	4.60	4.61	4.41	4.53
1726	NYSE	VOC	Wed, Mar 14, 2018	4.54	4.60	4.52	4.60
1725	NYSE	VOC	Tue, Mar 13, 2018	4.77	4.82	4.58	4.61
1724	NYSE	VOC	Mon, Mar 12, 2018	4.87	4.89	4.75	4.75
1723	NYSE	VOC	Fri, Mar 9, 2018	4.80	4.89	4.72	4.85
1722	NYSE	VOC	Thu, Mar 8, 2018	4.90	4.94	4.67	4.80
1721	NYSE	VOC	Wed, Mar 7, 2018	4.92	5.15	4.42	4.92
1720	NYSE	VOC	Tue, Mar 6, 2018	5.06	5.11	4.94	5.00
1719	NYSE	VOC	Mon, Mar 5, 2018	5.01	5.20	5.01	5.06
1718	NYSE	VOC	Fri, Mar 2, 2018	4.89	5.20	4.79	5.08
1717	NYSE	VOC	Thu, Mar 1, 2018	4.77	4.98	4.76	4.98
1716	NYSE	VOC	Wed, Feb 28, 2018	4.91	4.94	4.76	4.78
1715	NYSE	VOC	Tue, Feb 27, 2018	5.00	5.04	4.85	4.90
1714	NYSE	VOC	Mon, Feb 26, 2018	5.04	5.13	4.96	5.05
1713	NYSE	VOC	Fri, Feb 23, 2018	5.16	5.16	5.01	5.06
1712	NYSE	VOC	Thu, Feb 22, 2018	5.02	5.22	4.93	5.12
1711	NYSE	VOC	Wed, Feb 21, 2018	5.01	5.02	4.93	5.00
1710	NYSE	VOC	Tue, Feb 20, 2018	5.17	5.25	5.05	5.05
1709	NYSE	VOC	Fri, Feb 16, 2018	5.32	5.32	4.98	5.17
1708	NYSE	VOC	Thu, Feb 15, 2018	5.40	5.61	5.32	5.39
1707	NYSE	VOC	Wed, Feb 14, 2018	5.27	5.41	5.20	5.22
1706	NYSE	VOC	Tue, Feb 13, 2018	5.05	5.29	4.94	5.23
1705	NYSE	VOC	Mon, Feb 12, 2018	5.05	5.34	4.90	5.15
1704	NYSE	VOC	Fri, Feb 9, 2018	5.12	5.28	4.81	5.00
1703	NYSE	VOC	Thu, Feb 8, 2018	5.30	5.32	5.11	5.11
1702	NYSE	VOC	Wed, Feb 7, 2018	5.43	5.56	5.03	5.22
1701	NYSE	VOC	Tue, Feb 6, 2018	5.01	5.40	5.01	5.36
1700	NYSE	VOC	Mon, Feb 5, 2018	5.70	5.70	4.92	5.12
1699	NYSE	VOC	Fri, Feb 2, 2018	5.86	5.86	5.71	5.72
1698	NYSE	VOC	Thu, Feb 1, 2018	5.78	5.95	5.78	5.89
1697	NYSE	VOC	Wed, Jan 31, 2018	5.92	6.03	5.75	5.81
1696	NYSE	VOC	Tue, Jan 30, 2018	6.05	6.16	5.66	6.06
1695	NYSE	VOC	Mon, Jan 29, 2018	6.30	6.31	6.04	6.09
1694	NYSE	VOC	Fri, Jan 26, 2018	6.34	6.46	6.22	6.28
1693	NYSE	VOC	Thu, Jan 25, 2018	6.26	6.50	6.16	6.35
1692	NYSE	VOC	Wed, Jan 24, 2018	6.55	6.55	6.26	6.30
1691	NYSE	VOC	Tue, Jan 23, 2018	6.50	6.66	6.26	6.49
1690	NYSE	VOC	Mon, Jan 22, 2018	6.12	6.48	6.12	6.45
1689	NYSE	VOC	Fri, Jan 19, 2018	5.90	6.09	5.80	6.05
1688	NYSE	VOC	Thu, Jan 18, 2018	6.00	6.03	5.84	5.92
1687	NYSE	VOC	Wed, Jan 17, 2018	6.01	6.08	5.92	6.01
1686	NYSE	VOC	Tue, Jan 16, 2018	6.15	6.15	5.80	5.99
1685	NYSE	VOC	Fri, Jan 12, 2018	6.00	6.12	5.86	5.95
1684	NYSE	VOC	Thu, Jan 11, 2018	5.54	5.94	5.53	5.89
1683	NYSE	VOC	Wed, Jan 10, 2018	5.53	5.58	5.47	5.54
1682	NYSE	VOC	Tue, Jan 9, 2018	5.31	5.53	5.23	5.53
1681	NYSE	VOC	Mon, Jan 8, 2018	5.28	5.34	5.18	5.31
1680	NYSE	VOC	Fri, Jan 5, 2018	5.34	5.36	5.17	5.28
1679	NYSE	VOC	Thu, Jan 4, 2018	5.64	5.70	5.28	5.40
1678	NYSE	VOC	Wed, Jan 3, 2018	5.80	5.80	5.52	5.68
1677	NYSE	VOC	Tue, Jan 2, 2018	6.00	6.00	5.73	5.80
1676	NYSE	VOC	Fri, Dec 29, 2017	6.02	6.04	5.60	5.92
1675	NYSE	VOC	Thu, Dec 28, 2017	5.75	6.15	5.71	5.88
1674	NYSE	VOC	Wed, Dec 27, 2017	5.35	5.86	5.34	5.65
1673	NYSE	VOC	Tue, Dec 26, 2017	5.25	5.35	5.10	5.31
1672	NYSE	VOC	Fri, Dec 22, 2017	5.14	5.24	5.06	5.07
1671	NYSE	VOC	Thu, Dec 21, 2017	5.09	5.25	5.09	5.22
1670	NYSE	VOC	Wed, Dec 20, 2017	5.15	5.33	4.93	5.18
1669	NYSE	VOC	Tue, Dec 19, 2017	4.85	5.15	4.81	5.15
1668	NYSE	VOC	Mon, Dec 18, 2017	4.86	5.00	4.80	4.90
1667	NYSE	VOC	Fri, Dec 15, 2017	4.99	5.03	4.76	4.86
1666	NYSE	VOC	Thu, Dec 14, 2017	5.08	5.14	4.97	4.98
1665	NYSE	VOC	Wed, Dec 13, 2017	5.04	5.07	4.86	5.07
1664	NYSE	VOC	Tue, Dec 12, 2017	5.06	5.15	5.00	5.06
1663	NYSE	VOC	Mon, Dec 11, 2017	4.95	5.10	4.95	5.10
1662	NYSE	VOC	Fri, Dec 8, 2017	4.91	5.01	4.84	4.95
1661	NYSE	VOC	Thu, Dec 7, 2017	4.94	4.97	4.78	4.91
1660	NYSE	VOC	Wed, Dec 6, 2017	5.10	5.10	4.88	4.97
1659	NYSE	VOC	Tue, Dec 5, 2017	5.03	5.10	4.95	5.10
1658	NYSE	VOC	Mon, Dec 4, 2017	5.08	5.08	4.94	4.97
1657	NYSE	VOC	Fri, Dec 1, 2017	4.88	5.15	4.80	4.97
1656	NYSE	VOC	Thu, Nov 30, 2017	4.22	4.99	4.15	4.89
1655	NYSE	VOC	Wed, Nov 29, 2017	4.24	4.24	4.13	4.22
1654	NYSE	VOC	Tue, Nov 28, 2017	4.13	4.21	4.10	4.21
1653	NYSE	VOC	Mon, Nov 27, 2017	4.12	4.14	4.03	4.10
1652	NYSE	VOC	Fri, Nov 24, 2017	4.11	4.20	4.05	4.08
1651	NYSE	VOC	Wed, Nov 22, 2017	4.18	4.18	4.04	4.14
1650	NYSE	VOC	Tue, Nov 21, 2017	4.20	4.20	4.10	4.18
1649	NYSE	VOC	Mon, Nov 20, 2017	4.14	4.20	4.11	4.20
1648	NYSE	VOC	Fri, Nov 17, 2017	4.06	4.20	3.96	4.14
1647	NYSE	VOC	Thu, Nov 16, 2017	4.10	4.10	3.91	4.00
1646	NYSE	VOC	Wed, Nov 15, 2017	4.12	4.12	3.77	4.06
1645	NYSE	VOC	Tue, Nov 14, 2017	4.28	4.28	4.06	4.12
1644	NYSE	VOC	Mon, Nov 13, 2017	4.28	4.28	4.12	4.24
1643	NYSE	VOC	Fri, Nov 10, 2017	4.21	4.30	4.13	4.23
1642	NYSE	VOC	Thu, Nov 9, 2017	4.15	4.20	4.06	4.16
1641	NYSE	VOC	Wed, Nov 8, 2017	4.18	4.20	4.06	4.14
1640	NYSE	VOC	Tue, Nov 7, 2017	4.08	4.30	4.08	4.16
1639	NYSE	VOC	Mon, Nov 6, 2017	3.95	4.29	3.84	4.19
1638	NYSE	VOC	Fri, Nov 3, 2017	3.64	3.96	3.60	3.96
1637	NYSE	VOC	Thu, Nov 2, 2017	3.65	3.77	3.62	3.72
1636	NYSE	VOC	Wed, Nov 1, 2017	3.69	3.76	3.54	3.69
1635	NYSE	VOC	Tue, Oct 31, 2017	3.41	3.70	3.41	3.63
1634	NYSE	VOC	Mon, Oct 30, 2017	3.44	3.51	3.41	3.46
1633	NYSE	VOC	Fri, Oct 27, 2017	3.29	3.50	3.23	3.48
1632	NYSE	VOC	Thu, Oct 26, 2017	3.47	3.49	3.42	3.37
1631	NYSE	VOC	Wed, Oct 25, 2017	3.60	3.64	3.39	3.48
1630	NYSE	VOC	Tue, Oct 24, 2017	3.56	3.67	3.49	3.57
1629	NYSE	VOC	Mon, Oct 23, 2017	3.63	3.70	3.55	3.55
1628	NYSE	VOC	Fri, Oct 20, 2017	3.65	3.66	3.56	3.60
1627	NYSE	VOC	Thu, Oct 19, 2017	3.62	3.73	3.57	3.65
1626	NYSE	VOC	Wed, Oct 18, 2017	3.65	3.72	3.61	3.66
1625	NYSE	VOC	Tue, Oct 17, 2017	3.65	3.74	3.64	3.64
1624	NYSE	VOC	Mon, Oct 16, 2017	3.64	3.74	3.62	3.66
1623	NYSE	VOC	Fri, Oct 13, 2017	3.61	3.67	3.56	3.60
1622	NYSE	VOC	Thu, Oct 12, 2017	3.54	3.75	3.54	3.75
1621	NYSE	VOC	Wed, Oct 11, 2017	3.62	3.64	3.51	3.60
1620	NYSE	VOC	Tue, Oct 10, 2017	3.70	3.73	3.65	3.65
1619	NYSE	VOC	Mon, Oct 9, 2017	3.75	3.76	3.67	3.69
1618	NYSE	VOC	Fri, Oct 6, 2017	3.82	3.83	3.70	3.70
1617	NYSE	VOC	Thu, Oct 5, 2017	3.79	3.88	3.79	3.82
1616	NYSE	VOC	Wed, Oct 4, 2017	3.84	3.88	3.75	3.76
1615	NYSE	VOC	Tue, Oct 3, 2017	3.90	3.98	3.80	3.80
1614	NYSE	VOC	Mon, Oct 2, 2017	3.75	3.90	3.74	3.90
1613	NYSE	VOC	Fri, Sep 29, 2017	3.69	3.75	3.66	3.73
1612	NYSE	VOC	Thu, Sep 28, 2017	3.70	3.75	3.67	3.73
1611	NYSE	VOC	Wed, Sep 27, 2017	3.60	3.74	3.60	3.73
1610	NYSE	VOC	Tue, Sep 26, 2017	3.55	3.57	3.53	3.56
1609	NYSE	VOC	Mon, Sep 25, 2017	3.45	3.56	3.44	3.55
1608	NYSE	VOC	Fri, Sep 22, 2017	3.40	3.44	3.36	3.41
1607	NYSE	VOC	Thu, Sep 21, 2017	3.40	3.40	3.37	3.39
1606	NYSE	VOC	Wed, Sep 20, 2017	3.35	3.47	3.35	3.40
1605	NYSE	VOC	Tue, Sep 19, 2017	3.37	3.37	3.31	3.37
1604	NYSE	VOC	Mon, Sep 18, 2017	3.23	3.36	3.15	3.32
1603	NYSE	VOC	Fri, Sep 15, 2017	3.38	3.49	3.38	3.38
1602	NYSE	VOC	Thu, Sep 14, 2017	3.42	3.46	3.42	3.44
1601	NYSE	VOC	Wed, Sep 13, 2017	3.37	3.49	3.35	3.42
1600	NYSE	VOC	Tue, Sep 12, 2017	3.39	3.40	3.34	3.35
1599	NYSE	VOC	Mon, Sep 11, 2017	3.31	3.38	3.31	3.38
1598	NYSE	VOC	Fri, Sep 8, 2017	3.44	3.45	3.32	3.33
1597	NYSE	VOC	Thu, Sep 7, 2017	3.46	3.47	3.43	3.46
1596	NYSE	VOC	Wed, Sep 6, 2017	3.45	3.52	3.45	3.49
1595	NYSE	VOC	Tue, Sep 5, 2017	3.45	3.51	3.41	3.45
1594	NYSE	VOC	Fri, Sep 1, 2017	3.46	3.51	3.45	3.45
1593	NYSE	VOC	Thu, Aug 31, 2017	3.39	3.54	3.39	3.49
1592	NYSE	VOC	Wed, Aug 30, 2017	3.34	3.43	3.29	3.42
1591	NYSE	VOC	Tue, Aug 29, 2017	3.34	3.36	3.26	3.32
1590	NYSE	VOC	Mon, Aug 28, 2017	3.46	3.46	3.31	3.35
1589	NYSE	VOC	Fri, Aug 25, 2017	3.37	3.47	3.37	3.43
1588	NYSE	VOC	Thu, Aug 24, 2017	3.40	3.43	3.38	3.40
1587	NYSE	VOC	Wed, Aug 23, 2017	3.37	3.47	3.36	3.38
1586	NYSE	VOC	Tue, Aug 22, 2017	3.44	3.49	3.33	3.40
1585	NYSE	VOC	Mon, Aug 21, 2017	3.56	3.56	3.40	3.44
1584	NYSE	VOC	Fri, Aug 18, 2017	3.58	3.63	3.57	3.60
1583	NYSE	VOC	Thu, Aug 17, 2017	3.60	3.63	3.56	3.58
1582	NYSE	VOC	Wed, Aug 16, 2017	3.60	3.70	3.60	3.63
1581	NYSE	VOC	Tue, Aug 15, 2017	3.75	3.87	3.59	3.61
1580	NYSE	VOC	Mon, Aug 14, 2017	3.77	3.77	3.66	3.70
1579	NYSE	VOC	Fri, Aug 11, 2017	3.63	3.75	3.55	3.66
1578	NYSE	VOC	Thu, Aug 10, 2017	3.88	3.91	3.60	3.61
1577	NYSE	VOC	Wed, Aug 9, 2017	3.88	4.00	3.82	3.83
1576	NYSE	VOC	Tue, Aug 8, 2017	3.74	3.89	3.70	3.86
1575	NYSE	VOC	Mon, Aug 7, 2017	3.85	3.89	3.74	3.83
1574	NYSE	VOC	Fri, Aug 4, 2017	3.84	4.05	3.70	3.95
1573	NYSE	VOC	Thu, Aug 3, 2017	4.16	4.16	3.93	3.93
1572	NYSE	VOC	Wed, Aug 2, 2017	4.15	4.19	4.05	4.08
1571	NYSE	VOC	Tue, Aug 1, 2017	4.20	4.20	4.13	4.15
1570	NYSE	VOC	Mon, Jul 31, 2017	4.38	4.38	4.14	4.19
1569	NYSE	VOC	Fri, Jul 28, 2017	4.34	4.36	4.12	4.19
1568	NYSE	VOC	Thu, Jul 27, 2017	4.37	4.38	4.25	4.30
1567	NYSE	VOC	Wed, Jul 26, 2017	4.46	4.60	4.41	4.38
1566	NYSE	VOC	Tue, Jul 25, 2017	4.49	4.61	4.48	4.51
1565	NYSE	VOC	Mon, Jul 24, 2017	4.52	4.63	4.40	4.47
1564	NYSE	VOC	Fri, Jul 21, 2017	4.59	4.61	4.40	4.57
1563	NYSE	VOC	Thu, Jul 20, 2017	4.58	4.58	4.49	4.51
1562	NYSE	VOC	Wed, Jul 19, 2017	4.45	4.54	4.43	4.45
1561	NYSE	VOC	Tue, Jul 18, 2017	4.50	4.50	4.39	4.45
1560	NYSE	VOC	Mon, Jul 17, 2017	4.36	4.47	4.31	4.42
1559	NYSE	VOC	Fri, Jul 14, 2017	4.33	4.41	4.30	4.34
1558	NYSE	VOC	Thu, Jul 13, 2017	4.36	4.38	4.27	4.32
1557	NYSE	VOC	Wed, Jul 12, 2017	4.42	4.42	4.24	4.29
1556	NYSE	VOC	Tue, Jul 11, 2017	4.39	4.42	4.37	4.38
1555	NYSE	VOC	Mon, Jul 10, 2017	4.29	4.45	4.29	4.38
1554	NYSE	VOC	Fri, Jul 7, 2017	4.39	4.39	4.24	4.32
1553	NYSE	VOC	Thu, Jul 6, 2017	4.23	4.45	4.23	4.36
1552	NYSE	VOC	Wed, Jul 5, 2017	4.32	4.33	4.20	4.26
1551	NYSE	VOC	Mon, Jul 3, 2017	4.26	4.41	4.25	4.27
1550	NYSE	VOC	Fri, Jun 30, 2017	4.31	4.40	4.19	4.27
1549	NYSE	VOC	Thu, Jun 29, 2017	4.49	4.58	4.19	4.30
1548	NYSE	VOC	Wed, Jun 28, 2017	4.64	4.64	4.32	4.47
1547	NYSE	VOC	Tue, Jun 27, 2017	4.47	4.63	4.38	4.58
1546	NYSE	VOC	Mon, Jun 26, 2017	4.46	4.47	4.28	4.44
1545	NYSE	VOC	Fri, Jun 23, 2017	4.18	4.47	4.18	4.39
1544	NYSE	VOC	Thu, Jun 22, 2017	4.20	4.37	4.17	4.22
1543	NYSE	VOC	Wed, Jun 21, 2017	4.36	4.48	4.13	4.19
1542	NYSE	VOC	Tue, Jun 20, 2017	4.67	4.71	4.31	4.42
1541	NYSE	VOC	Mon, Jun 19, 2017	4.62	4.79	4.62	4.70
1540	NYSE	VOC	Fri, Jun 16, 2017	4.60	4.72	4.55	4.66
1539	NYSE	VOC	Thu, Jun 15, 2017	4.72	4.85	4.60	4.66
1538	NYSE	VOC	Wed, Jun 14, 2017	4.69	4.80	4.58	4.72
1537	NYSE	VOC	Tue, Jun 13, 2017	4.68	4.80	4.57	4.76
1536	NYSE	VOC	Mon, Jun 12, 2017	4.53	4.75	4.53	4.58
1535	NYSE	VOC	Fri, Jun 9, 2017	4.41	4.70	4.36	4.55
1534	NYSE	VOC	Thu, Jun 8, 2017	4.45	4.54	4.34	4.36
1533	NYSE	VOC	Wed, Jun 7, 2017	4.72	4.73	4.45	4.54
1532	NYSE	VOC	Tue, Jun 6, 2017	4.47	4.74	4.45	4.71
1531	NYSE	VOC	Mon, Jun 5, 2017	4.49	4.59	4.40	4.48
1530	NYSE	VOC	Fri, Jun 2, 2017	4.37	4.49	4.22	4.49
1529	NYSE	VOC	Thu, Jun 1, 2017	4.37	4.51	4.26	4.44
1528	NYSE	VOC	Wed, May 31, 2017	4.39	4.48	4.26	4.35
1527	NYSE	VOC	Tue, May 30, 2017	4.30	4.35	4.30	4.35
1526	NYSE	VOC	Fri, May 26, 2017	4.37	4.50	4.21	4.32
1525	NYSE	VOC	Thu, May 25, 2017	4.35	4.45	4.21	4.24
1524	NYSE	VOC	Wed, May 24, 2017	4.43	4.63	4.32	4.37
1523	NYSE	VOC	Tue, May 23, 2017	4.35	4.47	4.22	4.43
1522	NYSE	VOC	Mon, May 22, 2017	4.47	4.54	4.31	4.37
1521	NYSE	VOC	Fri, May 19, 2017	4.42	4.55	4.31	4.40
1520	NYSE	VOC	Thu, May 18, 2017	4.43	4.43	4.23	4.35
1519	NYSE	VOC	Wed, May 17, 2017	4.55	4.57	4.40	4.46
1518	NYSE	VOC	Tue, May 16, 2017	4.55	4.66	4.52	4.56
1517	NYSE	VOC	Mon, May 15, 2017	4.56	4.64	4.45	4.56
1516	NYSE	VOC	Fri, May 12, 2017	4.56	4.56	4.37	4.38
1515	NYSE	VOC	Thu, May 11, 2017	4.46	4.58	4.31	4.45
1514	NYSE	VOC	Wed, May 10, 2017	4.55	4.71	4.47	4.49
1513	NYSE	VOC	Tue, May 9, 2017	4.45	4.64	4.45	4.55
1512	NYSE	VOC	Mon, May 8, 2017	4.61	4.67	4.44	4.55
1511	NYSE	VOC	Fri, May 5, 2017	4.22	4.54	4.21	4.43
1510	NYSE	VOC	Thu, May 4, 2017	4.33	4.33	4.10	4.22
1509	NYSE	VOC	Wed, May 3, 2017	4.25	4.42	4.23	4.36
1508	NYSE	VOC	Tue, May 2, 2017	4.71	4.71	4.25	4.31
1507	NYSE	VOC	Mon, May 1, 2017	4.94	5.00	4.61	4.76
1506	NYSE	VOC	Fri, Apr 28, 2017	4.82	5.05	4.70	4.88
1505	NYSE	VOC	Thu, Apr 27, 2017	5.14	5.21	4.65	4.88
1504	NYSE	VOC	Wed, Apr 26, 2017	5.25	5.61	5.18	5.25
1503	NYSE	VOC	Tue, Apr 25, 2017	5.10	5.24	5.02	5.22
1502	NYSE	VOC	Mon, Apr 24, 2017	5.24	5.45	4.78	5.08
1501	NYSE	VOC	Fri, Apr 21, 2017	4.25	5.30	4.22	4.77
1500	NYSE	VOC	Thu, Apr 20, 2017	4.05	4.21	4.01	4.09
1499	NYSE	VOC	Wed, Apr 19, 2017	4.23	4.23	4.09	4.12
1498	NYSE	VOC	Tue, Apr 18, 2017	4.06	4.23	4.06	4.21
1497	NYSE	VOC	Mon, Apr 17, 2017	4.10	4.19	4.06	4.16
1496	NYSE	VOC	Thu, Apr 13, 2017	4.27	4.27	4.05	4.17
1495	NYSE	VOC	Wed, Apr 12, 2017	4.20	4.27	4.12	4.25
1494	NYSE	VOC	Tue, Apr 11, 2017	4.12	4.19	4.02	4.19
1493	NYSE	VOC	Mon, Apr 10, 2017	4.04	4.14	3.89	4.07
1492	NYSE	VOC	Fri, Apr 7, 2017	3.84	4.14	3.84	3.96
1491	NYSE	VOC	Thu, Apr 6, 2017	3.75	3.90	3.75	3.84
1490	NYSE	VOC	Wed, Apr 5, 2017	3.36	4.24	3.36	3.80
1489	NYSE	VOC	Tue, Apr 4, 2017	3.39	3.42	3.35	3.36
1488	NYSE	VOC	Mon, Apr 3, 2017	3.47	3.50	3.39	3.42
1487	NYSE	VOC	Fri, Mar 31, 2017	3.50	3.52	3.47	3.51
1486	NYSE	VOC	Thu, Mar 30, 2017	3.59	3.59	3.46	3.48
1485	NYSE	VOC	Wed, Mar 29, 2017	3.41	3.60	3.41	3.55
1484	NYSE	VOC	Tue, Mar 28, 2017	3.33	3.40	3.32	3.37
1483	NYSE	VOC	Mon, Mar 27, 2017	3.31	3.34	3.31	3.34
1482	NYSE	VOC	Fri, Mar 24, 2017	3.42	3.43	3.33	3.35
1481	NYSE	VOC	Thu, Mar 23, 2017	3.42	3.43	3.41	3.41
1480	NYSE	VOC	Wed, Mar 22, 2017	3.45	3.45	3.41	3.43
1479	NYSE	VOC	Tue, Mar 21, 2017	3.45	3.55	3.45	3.45
1478	NYSE	VOC	Mon, Mar 20, 2017	3.48	3.51	3.44	3.47
1477	NYSE	VOC	Fri, Mar 17, 2017	3.45	3.55	3.44	3.54
1476	NYSE	VOC	Thu, Mar 16, 2017	3.52	3.53	3.49	3.50
1475	NYSE	VOC	Wed, Mar 15, 2017	3.42	3.56	3.37	3.52
1474	NYSE	VOC	Tue, Mar 14, 2017	3.41	3.41	3.30	3.36
1473	NYSE	VOC	Mon, Mar 13, 2017	3.41	3.45	3.41	3.43
1472	NYSE	VOC	Fri, Mar 10, 2017	3.56	3.56	3.41	3.41
1471	NYSE	VOC	Thu, Mar 9, 2017	3.74	3.77	3.54	3.54
1470	NYSE	VOC	Wed, Mar 8, 2017	3.76	3.77	3.75	3.75
1469	NYSE	VOC	Tue, Mar 7, 2017	3.81	3.81	3.76	3.76
1468	NYSE	VOC	Mon, Mar 6, 2017	3.70	3.80	3.70	3.77
1467	NYSE	VOC	Fri, Mar 3, 2017	3.68	3.75	3.65	3.70
1466	NYSE	VOC	Thu, Mar 2, 2017	3.65	3.67	3.65	3.65
1465	NYSE	VOC	Wed, Mar 1, 2017	3.60	3.69	3.56	3.66
1464	NYSE	VOC	Tue, Feb 28, 2017	3.55	3.57	3.52	3.55
1463	NYSE	VOC	Mon, Feb 27, 2017	3.50	3.56	3.50	3.54
1462	NYSE	VOC	Fri, Feb 24, 2017	3.51	3.52	3.45	3.50
1461	NYSE	VOC	Thu, Feb 23, 2017	3.53	3.55	3.52	3.54
1460	NYSE	VOC	Wed, Feb 22, 2017	3.54	3.57	3.49	3.51
1459	NYSE	VOC	Tue, Feb 21, 2017	3.50	3.59	3.50	3.53
1458	NYSE	VOC	Fri, Feb 17, 2017	3.50	3.56	3.45	3.47
1457	NYSE	VOC	Thu, Feb 16, 2017	3.54	3.55	3.50	3.51
1456	NYSE	VOC	Wed, Feb 15, 2017	3.62	3.62	3.54	3.56
1455	NYSE	VOC	Tue, Feb 14, 2017	3.66	3.66	3.50	3.58
1454	NYSE	VOC	Mon, Feb 13, 2017	3.59	3.62	3.42	3.60
1453	NYSE	VOC	Fri, Feb 10, 2017	3.60	3.70	3.55	3.64
1452	NYSE	VOC	Thu, Feb 9, 2017	3.57	3.60	3.50	3.59
1451	NYSE	VOC	Wed, Feb 8, 2017	3.43	3.56	3.36	3.50
1450	NYSE	VOC	Tue, Feb 7, 2017	3.41	3.41	3.31	3.39
1449	NYSE	VOC	Mon, Feb 6, 2017	3.50	3.60	3.36	3.40
1448	NYSE	VOC	Fri, Feb 3, 2017	3.54	3.60	3.54	3.57
1447	NYSE	VOC	Thu, Feb 2, 2017	3.71	3.71	3.54	3.59
1446	NYSE	VOC	Wed, Feb 1, 2017	3.65	3.73	3.60	3.66
1445	NYSE	VOC	Tue, Jan 31, 2017	3.74	3.74	3.52	3.58
1444	NYSE	VOC	Mon, Jan 30, 2017	3.75	3.85	3.54	3.68
1443	NYSE	VOC	Fri, Jan 27, 2017	4.04	4.04	3.66	3.72
1442	NYSE	VOC	Thu, Jan 26, 2017	4.06	4.14	4.00	4.03
1441	NYSE	VOC	Wed, Jan 25, 2017	4.23	4.23	4.14	4.07
1440	NYSE	VOC	Tue, Jan 24, 2017	4.19	4.20	4.07	4.14
1439	NYSE	VOC	Mon, Jan 23, 2017	3.94	4.29	3.92	4.14
1438	NYSE	VOC	Fri, Jan 20, 2017	3.60	3.88	3.60	3.85
1437	NYSE	VOC	Thu, Jan 19, 2017	3.64	3.64	3.53	3.62
1436	NYSE	VOC	Wed, Jan 18, 2017	3.57	3.70	3.56	3.60
1435	NYSE	VOC	Tue, Jan 17, 2017	3.73	3.77	3.53	3.55
1434	NYSE	VOC	Fri, Jan 13, 2017	3.66	3.88	3.65	3.73
1433	NYSE	VOC	Thu, Jan 12, 2017	3.50	3.70	3.48	3.63
1432	NYSE	VOC	Wed, Jan 11, 2017	3.37	3.50	3.34	3.49
1431	NYSE	VOC	Tue, Jan 10, 2017	3.28	3.37	3.27	3.37
1430	NYSE	VOC	Mon, Jan 9, 2017	3.37	3.37	3.26	3.29
1429	NYSE	VOC	Fri, Jan 6, 2017	3.30	3.37	3.22	3.35
1428	NYSE	VOC	Thu, Jan 5, 2017	3.22	3.29	3.22	3.29
1427	NYSE	VOC	Wed, Jan 4, 2017	3.26	3.30	3.24	3.26
1426	NYSE	VOC	Tue, Jan 3, 2017	3.26	3.30	3.19	3.24
1425	NYSE	VOC	Fri, Dec 30, 2016	3.05	3.26	3.02	3.18
1424	NYSE	VOC	Thu, Dec 29, 2016	3.15	3.15	3.04	3.06
1423	NYSE	VOC	Wed, Dec 28, 2016	3.28	3.29	3.16	3.16
1422	NYSE	VOC	Tue, Dec 27, 2016	3.25	3.29	3.19	3.20
1421	NYSE	VOC	Fri, Dec 23, 2016	3.27	3.28	3.25	3.26
1420	NYSE	VOC	Thu, Dec 22, 2016	3.26	3.29	3.26	3.28
1419	NYSE	VOC	Wed, Dec 21, 2016	3.25	3.29	3.25	3.29
1418	NYSE	VOC	Tue, Dec 20, 2016	3.21	3.26	3.12	3.25
1417	NYSE	VOC	Mon, Dec 19, 2016	3.17	3.17	3.12	3.16
1416	NYSE	VOC	Fri, Dec 16, 2016	3.10	3.18	3.08	3.18
1415	NYSE	VOC	Thu, Dec 15, 2016	3.11	3.13	3.04	3.09
1414	NYSE	VOC	Wed, Dec 14, 2016	3.18	3.18	3.13	3.15
1413	NYSE	VOC	Tue, Dec 13, 2016	3.13	3.17	3.10	3.16
1412	NYSE	VOC	Mon, Dec 12, 2016	3.12	3.26	3.12	3.15
1411	NYSE	VOC	Fri, Dec 9, 2016	3.09	3.14	3.09	3.11
1410	NYSE	VOC	Thu, Dec 8, 2016	3.18	3.18	3.01	3.10
1409	NYSE	VOC	Wed, Dec 7, 2016	3.10	3.17	3.06	3.16
1408	NYSE	VOC	Tue, Dec 6, 2016	3.17	3.17	3.12	3.15
1407	NYSE	VOC	Mon, Dec 5, 2016	3.05	3.17	3.05	3.15
1406	NYSE	VOC	Fri, Dec 2, 2016	2.90	3.08	2.90	3.05
1405	NYSE	VOC	Thu, Dec 1, 2016	3.00	3.10	2.92	2.95
1404	NYSE	VOC	Wed, Nov 30, 2016	2.91	3.00	2.87	2.99
1403	NYSE	VOC	Tue, Nov 29, 2016	2.85	2.92	2.80	2.80
1402	NYSE	VOC	Mon, Nov 28, 2016	3.00	3.00	2.84	2.85
1401	NYSE	VOC	Fri, Nov 25, 2016	2.99	2.99	2.94	2.96
1400	NYSE	VOC	Wed, Nov 23, 2016	2.95	3.00	2.93	3.00
1399	NYSE	VOC	Tue, Nov 22, 2016	2.89	2.94	2.88	2.93
1398	NYSE	VOC	Mon, Nov 21, 2016	2.90	2.98	2.90	2.93
1397	NYSE	VOC	Fri, Nov 18, 2016	2.91	2.98	2.82	2.85
1396	NYSE	VOC	Thu, Nov 17, 2016	2.99	2.99	2.83	2.83
1395	NYSE	VOC	Wed, Nov 16, 2016	3.04	3.04	2.91	2.99
1394	NYSE	VOC	Tue, Nov 15, 2016	3.01	3.05	3.00	3.01
1393	NYSE	VOC	Mon, Nov 14, 2016	2.99	3.05	2.87	2.98
1392	NYSE	VOC	Fri, Nov 11, 2016	2.86	2.95	2.75	2.94
1391	NYSE	VOC	Thu, Nov 10, 2016	2.95	2.95	2.86	2.86
1390	NYSE	VOC	Wed, Nov 9, 2016	2.86	3.05	2.86	2.98
1389	NYSE	VOC	Tue, Nov 8, 2016	2.90	2.90	2.86	2.86
1388	NYSE	VOC	Mon, Nov 7, 2016	2.91	2.96	2.86	2.89
1387	NYSE	VOC	Fri, Nov 4, 2016	2.87	2.91	2.87	2.88
1386	NYSE	VOC	Thu, Nov 3, 2016	2.90	2.95	2.86	2.86
1385	NYSE	VOC	Wed, Nov 2, 2016	2.86	2.92	2.86	2.88
1384	NYSE	VOC	Tue, Nov 1, 2016	2.91	2.91	2.84	2.88
1383	NYSE	VOC	Mon, Oct 31, 2016	2.88	2.96	2.88	2.91
1382	NYSE	VOC	Fri, Oct 28, 2016	3.14	3.16	2.89	2.93
1381	NYSE	VOC	Thu, Oct 27, 2016	3.11	3.17	3.06	3.15
1380	NYSE	VOC	Wed, Oct 26, 2016	3.34	3.41	3.20	3.12
1379	NYSE	VOC	Tue, Oct 25, 2016	3.29	3.35	3.16	3.31
1378	NYSE	VOC	Mon, Oct 24, 2016	3.38	3.38	3.26	3.26
1377	NYSE	VOC	Fri, Oct 21, 2016	3.40	3.42	3.30	3.30
1376	NYSE	VOC	Thu, Oct 20, 2016	3.37	3.37	3.28	3.32
1375	NYSE	VOC	Wed, Oct 19, 2016	3.27	3.44	3.27	3.36
1374	NYSE	VOC	Tue, Oct 18, 2016	3.24	3.30	3.21	3.27
1373	NYSE	VOC	Mon, Oct 17, 2016	3.20	3.23	3.20	3.23
1372	NYSE	VOC	Fri, Oct 14, 2016	3.20	3.23	3.18	3.19
1371	NYSE	VOC	Thu, Oct 13, 2016	3.21	3.23	3.18	3.23
1370	NYSE	VOC	Wed, Oct 12, 2016	3.22	3.27	3.18	3.21
1369	NYSE	VOC	Tue, Oct 11, 2016	3.23	3.28	3.21	3.23
1368	NYSE	VOC	Mon, Oct 10, 2016	3.20	3.31	3.20	3.24
1367	NYSE	VOC	Fri, Oct 7, 2016	3.11	3.17	3.05	3.16
1366	NYSE	VOC	Thu, Oct 6, 2016	3.12	3.19	3.09	3.14
1365	NYSE	VOC	Wed, Oct 5, 2016	3.04	3.16	3.04	3.13
1364	NYSE	VOC	Tue, Oct 4, 2016	3.01	3.06	2.99	3.00
1363	NYSE	VOC	Mon, Oct 3, 2016	2.98	3.07	2.98	3.05
1362	NYSE	VOC	Fri, Sep 30, 2016	2.95	3.00	2.94	2.99
1361	NYSE	VOC	Thu, Sep 29, 2016	2.90	2.98	2.90	2.93
1360	NYSE	VOC	Wed, Sep 28, 2016	2.83	2.93	2.67	2.90
1359	NYSE	VOC	Tue, Sep 27, 2016	2.85	2.85	2.81	2.81
1358	NYSE	VOC	Mon, Sep 26, 2016	2.87	2.90	2.85	2.85
1357	NYSE	VOC	Fri, Sep 23, 2016	2.88	2.94	2.84	2.86
1356	NYSE	VOC	Thu, Sep 22, 2016	2.94	2.94	2.88	2.91
1355	NYSE	VOC	Wed, Sep 21, 2016	2.89	2.95	2.87	2.90
1354	NYSE	VOC	Tue, Sep 20, 2016	2.90	2.91	2.88	2.90
1353	NYSE	VOC	Mon, Sep 19, 2016	2.89	2.97	2.88	2.89
1352	NYSE	VOC	Fri, Sep 16, 2016	2.91	2.93	2.90	2.92
1351	NYSE	VOC	Thu, Sep 15, 2016	2.87	2.97	2.86	2.92
1350	NYSE	VOC	Wed, Sep 14, 2016	2.93	2.93	2.86	2.86
1349	NYSE	VOC	Tue, Sep 13, 2016	2.96	3.02	2.92	2.93
1348	NYSE	VOC	Mon, Sep 12, 2016	2.92	3.11	2.92	3.06
1347	NYSE	VOC	Fri, Sep 9, 2016	2.98	3.04	2.84	2.98
1346	NYSE	VOC	Thu, Sep 8, 2016	2.92	3.06	2.92	3.01
1345	NYSE	VOC	Wed, Sep 7, 2016	2.93	2.93	2.90	2.90
1344	NYSE	VOC	Tue, Sep 6, 2016	2.94	2.94	2.88	2.90
1343	NYSE	VOC	Fri, Sep 2, 2016	2.88	2.94	2.85	2.91
1342	NYSE	VOC	Thu, Sep 1, 2016	2.92	2.94	2.89	2.91
1341	NYSE	VOC	Wed, Aug 31, 2016	2.97	3.02	2.92	2.94
1340	NYSE	VOC	Tue, Aug 30, 2016	2.94	3.00	2.94	2.98
1339	NYSE	VOC	Mon, Aug 29, 2016	2.98	3.00	2.94	2.95
1338	NYSE	VOC	Fri, Aug 26, 2016	2.99	3.03	2.97	2.98
1337	NYSE	VOC	Thu, Aug 25, 2016	3.01	3.02	2.99	3.00
1336	NYSE	VOC	Wed, Aug 24, 2016	2.99	3.04	2.98	2.98
1335	NYSE	VOC	Tue, Aug 23, 2016	3.02	3.05	2.99	3.01
1334	NYSE	VOC	Mon, Aug 22, 2016	3.00	3.08	2.98	3.01
1333	NYSE	VOC	Fri, Aug 19, 2016	2.98	3.08	2.98	3.06
1332	NYSE	VOC	Thu, Aug 18, 2016	3.02	3.06	2.98	2.98
1331	NYSE	VOC	Wed, Aug 17, 2016	3.08	3.08	3.01	3.05
1330	NYSE	VOC	Tue, Aug 16, 2016	3.15	3.15	3.04	3.05
1329	NYSE	VOC	Mon, Aug 15, 2016	3.15	3.15	3.03	3.14
1328	NYSE	VOC	Fri, Aug 12, 2016	3.12	3.14	3.08	3.13
1327	NYSE	VOC	Thu, Aug 11, 2016	3.02	3.10	3.02	3.07
1326	NYSE	VOC	Wed, Aug 10, 2016	3.13	3.13	3.00	3.02
1325	NYSE	VOC	Tue, Aug 9, 2016	3.22	3.23	3.07	3.12
1324	NYSE	VOC	Mon, Aug 8, 2016	3.20	3.30	3.15	3.19
1323	NYSE	VOC	Fri, Aug 5, 2016	2.97	3.10	2.97	3.08
1322	NYSE	VOC	Thu, Aug 4, 2016	3.12	3.15	2.93	3.00
1321	NYSE	VOC	Wed, Aug 3, 2016	3.00	3.15	2.98	3.13
1320	NYSE	VOC	Tue, Aug 2, 2016	3.32	3.32	3.00	3.03
1319	NYSE	VOC	Mon, Aug 1, 2016	3.30	3.39	3.19	3.31
1318	NYSE	VOC	Fri, Jul 29, 2016	3.30	3.44	3.30	3.37
1317	NYSE	VOC	Thu, Jul 28, 2016	3.53	3.58	3.31	3.39
1316	NYSE	VOC	Wed, Jul 27, 2016	3.36	3.54	3.36	3.42
1315	NYSE	VOC	Tue, Jul 26, 2016	3.57	3.60	3.32	3.36
1314	NYSE	VOC	Mon, Jul 25, 2016	3.41	3.53	3.33	3.52
1313	NYSE	VOC	Fri, Jul 22, 2016	3.42	3.50	3.28	3.49
1312	NYSE	VOC	Thu, Jul 21, 2016	3.28	3.44	3.27	3.39
1311	NYSE	VOC	Wed, Jul 20, 2016	3.25	3.37	3.19	3.37
1310	NYSE	VOC	Tue, Jul 19, 2016	3.14	3.31	3.09	3.29
1309	NYSE	VOC	Mon, Jul 18, 2016	3.32	3.38	3.20	3.21
1308	NYSE	VOC	Fri, Jul 15, 2016	3.38	3.38	3.05	3.27
1307	NYSE	VOC	Thu, Jul 14, 2016	3.37	3.44	3.36	3.38
1306	NYSE	VOC	Wed, Jul 13, 2016	3.35	3.47	3.32	3.39
1305	NYSE	VOC	Tue, Jul 12, 2016	3.22	3.32	3.17	3.28
1304	NYSE	VOC	Mon, Jul 11, 2016	3.31	3.32	3.13	3.17
1303	NYSE	VOC	Fri, Jul 8, 2016	3.27	3.30	3.09	3.25
1302	NYSE	VOC	Thu, Jul 7, 2016	3.35	3.35	3.25	3.25
1301	NYSE	VOC	Wed, Jul 6, 2016	3.21	3.33	3.21	3.31
1300	NYSE	VOC	Tue, Jul 5, 2016	3.25	3.30	3.21	3.25
1299	NYSE	VOC	Fri, Jul 1, 2016	3.26	3.37	3.26	3.31
1298	NYSE	VOC	Thu, Jun 30, 2016	3.23	3.37	3.21	3.30
1297	NYSE	VOC	Wed, Jun 29, 2016	3.46	3.46	3.32	3.32
1296	NYSE	VOC	Tue, Jun 28, 2016	3.27	3.48	3.27	3.38
1295	NYSE	VOC	Mon, Jun 27, 2016	3.21	3.31	3.17	3.25
1294	NYSE	VOC	Fri, Jun 24, 2016	3.10	3.29	3.10	3.25
1293	NYSE	VOC	Thu, Jun 23, 2016	3.19	3.34	3.19	3.32
1292	NYSE	VOC	Wed, Jun 22, 2016	3.26	3.35	3.07	3.13
1291	NYSE	VOC	Tue, Jun 21, 2016	3.32	3.40	3.26	3.39
1290	NYSE	VOC	Mon, Jun 20, 2016	3.43	3.43	3.32	3.34
1289	NYSE	VOC	Fri, Jun 17, 2016	3.32	3.44	3.21	3.34
1288	NYSE	VOC	Thu, Jun 16, 2016	3.30	3.40	3.16	3.33
1287	NYSE	VOC	Wed, Jun 15, 2016	3.40	3.50	3.31	3.40
1286	NYSE	VOC	Tue, Jun 14, 2016	3.37	3.44	3.15	3.40
1285	NYSE	VOC	Mon, Jun 13, 2016	3.40	3.43	3.40	3.40
1284	NYSE	VOC	Fri, Jun 10, 2016	3.33	3.43	3.21	3.40
1283	NYSE	VOC	Thu, Jun 9, 2016	3.30	3.42	3.21	3.42
1282	NYSE	VOC	Wed, Jun 8, 2016	3.26	3.41	3.26	3.28
1281	NYSE	VOC	Tue, Jun 7, 2016	3.12	3.22	3.09	3.20
1280	NYSE	VOC	Mon, Jun 6, 2016	3.04	3.17	3.04	3.13
1279	NYSE	VOC	Fri, Jun 3, 2016	3.10	3.10	3.03	3.03
1278	NYSE	VOC	Thu, Jun 2, 2016	3.12	3.14	3.03	3.08
1277	NYSE	VOC	Wed, Jun 1, 2016	3.25	3.26	3.11	3.13
1276	NYSE	VOC	Tue, May 31, 2016	3.34	3.47	3.11	3.26
1275	NYSE	VOC	Fri, May 27, 2016	3.45	3.57	3.38	3.41
1274	NYSE	VOC	Thu, May 26, 2016	3.49	3.65	3.43	3.50
1273	NYSE	VOC	Wed, May 25, 2016	3.16	3.56	3.16	3.50
1272	NYSE	VOC	Tue, May 24, 2016	3.18	3.25	3.05	3.21
1271	NYSE	VOC	Mon, May 23, 2016	3.16	3.20	3.02	3.20
1270	NYSE	VOC	Fri, May 20, 2016	3.16	3.23	3.16	3.17
1269	NYSE	VOC	Thu, May 19, 2016	3.25	3.25	3.10	3.16
1268	NYSE	VOC	Wed, May 18, 2016	3.27	3.35	3.20	3.20
1267	NYSE	VOC	Tue, May 17, 2016	3.25	3.26	3.17	3.24
1266	NYSE	VOC	Mon, May 16, 2016	3.36	3.40	3.19	3.19
1265	NYSE	VOC	Fri, May 13, 2016	3.31	3.44	3.20	3.24
1264	NYSE	VOC	Thu, May 12, 2016	3.05	3.28	3.05	3.28
1263	NYSE	VOC	Wed, May 11, 2016	3.02	3.09	2.87	3.01
1262	NYSE	VOC	Tue, May 10, 2016	3.00	3.18	2.88	2.99
1261	NYSE	VOC	Mon, May 9, 2016	3.09	3.10	2.81	2.91
1260	NYSE	VOC	Fri, May 6, 2016	2.95	3.16	2.95	3.08
1259	NYSE	VOC	Thu, May 5, 2016	3.05	3.14	3.01	3.01
1258	NYSE	VOC	Wed, May 4, 2016	3.06	3.07	2.97	2.98
1257	NYSE	VOC	Tue, May 3, 2016	3.16	3.23	2.95	3.02
1256	NYSE	VOC	Mon, May 2, 2016	3.40	3.40	3.15	3.22
1255	NYSE	VOC	Fri, Apr 29, 2016	3.42	3.50	3.34	3.44
1254	NYSE	VOC	Thu, Apr 28, 2016	3.30	3.50	3.18	3.50
1253	NYSE	VOC	Wed, Apr 27, 2016	3.34	3.45	3.27	3.35
1252	NYSE	VOC	Tue, Apr 26, 2016	3.28	3.35	3.24	3.35
1251	NYSE	VOC	Mon, Apr 25, 2016	3.35	3.36	3.15	3.25
1250	NYSE	VOC	Fri, Apr 22, 2016	3.33	3.40	3.20	3.38
1249	NYSE	VOC	Thu, Apr 21, 2016	3.27	3.30	3.15	3.17
1248	NYSE	VOC	Wed, Apr 20, 2016	3.10	3.20	2.97	3.20
1247	NYSE	VOC	Tue, Apr 19, 2016	2.75	2.98	2.73	2.98
1246	NYSE	VOC	Mon, Apr 18, 2016	2.75	2.84	2.65	2.75
1245	NYSE	VOC	Fri, Apr 15, 2016	2.93	2.93	2.72	2.75
1244	NYSE	VOC	Thu, Apr 14, 2016	2.87	2.97	2.87	2.87
1243	NYSE	VOC	Wed, Apr 13, 2016	2.80	2.98	2.80	2.90
1242	NYSE	VOC	Tue, Apr 12, 2016	2.70	2.99	2.70	2.88
1241	NYSE	VOC	Mon, Apr 11, 2016	2.70	2.75	2.68	2.74
1240	NYSE	VOC	Fri, Apr 8, 2016	2.74	2.74	2.67	2.67
1239	NYSE	VOC	Thu, Apr 7, 2016	2.73	2.73	2.68	2.68
1238	NYSE	VOC	Wed, Apr 6, 2016	2.64	2.74	2.58	2.73
1237	NYSE	VOC	Tue, Apr 5, 2016	2.55	2.55	2.55	2.68
1236	NYSE	VOC	Mon, Apr 4, 2016	2.61	2.65	2.55	2.55
1235	NYSE	VOC	Fri, Apr 1, 2016	2.72	2.73	2.61	2.66
1234	NYSE	VOC	Thu, Mar 31, 2016	2.85	2.89	2.57	2.73
1233	NYSE	VOC	Wed, Mar 30, 2016	2.72	2.90	2.71	2.76
1232	NYSE	VOC	Tue, Mar 29, 2016	2.63	2.77	2.63	2.81
1231	NYSE	VOC	Mon, Mar 28, 2016	2.85	2.85	2.50	2.67
1230	NYSE	VOC	Thu, Mar 24, 2016	2.62	2.82	2.61	2.82
1229	NYSE	VOC	Wed, Mar 23, 2016	2.66	2.72	2.58	2.71
1228	NYSE	VOC	Tue, Mar 22, 2016	2.78	2.78	2.64	2.65
1227	NYSE	VOC	Mon, Mar 21, 2016	2.77	2.83	2.61	2.69
1226	NYSE	VOC	Fri, Mar 18, 2016	3.14	3.20	2.52	2.77
1225	NYSE	VOC	Thu, Mar 17, 2016	3.02	3.17	3.02	3.02
1224	NYSE	VOC	Wed, Mar 16, 2016	2.90	3.09	2.90	3.01
1223	NYSE	VOC	Tue, Mar 15, 2016	3.22	3.22	3.22	2.90
1222	NYSE	VOC	Mon, Mar 14, 2016	3.40	3.40	3.19	3.30
1221	NYSE	VOC	Fri, Mar 11, 2016	3.40	3.40	3.40	3.37
1220	NYSE	VOC	Thu, Mar 10, 2016	3.42	3.42	3.42	3.40
1219	NYSE	VOC	Wed, Mar 9, 2016	3.24	3.44	3.09	3.42
1218	NYSE	VOC	Tue, Mar 8, 2016	3.25	3.25	3.01	3.14
1217	NYSE	VOC	Mon, Mar 7, 2016	3.30	3.45	3.18	3.28
1216	NYSE	VOC	Fri, Mar 4, 2016	2.98	3.35	2.96	3.28
1215	NYSE	VOC	Thu, Mar 3, 2016	2.98	2.98	2.98	2.96
1214	NYSE	VOC	Wed, Mar 2, 2016	2.85	3.00	2.79	2.98
1213	NYSE	VOC	Tue, Mar 1, 2016	2.91	2.95	2.75	2.91
1212	NYSE	VOC	Mon, Feb 29, 2016	2.78	2.95	2.78	2.83
1211	NYSE	VOC	Fri, Feb 26, 2016	2.70	2.78	2.70	2.77
1210	NYSE	VOC	Thu, Feb 25, 2016	2.72	2.79	2.65	2.76
1209	NYSE	VOC	Wed, Feb 24, 2016	2.71	2.82	2.68	2.78
1208	NYSE	VOC	Tue, Feb 23, 2016	2.84	2.86	2.72	2.76
1207	NYSE	VOC	Mon, Feb 22, 2016	2.82	2.90	2.74	2.88
1206	NYSE	VOC	Fri, Feb 19, 2016	2.80	2.85	2.72	2.80
1205	NYSE	VOC	Thu, Feb 18, 2016	2.89	2.89	2.77	2.82
1204	NYSE	VOC	Wed, Feb 17, 2016	2.68	2.94	2.68	2.89
1203	NYSE	VOC	Tue, Feb 16, 2016	2.76	2.83	2.73	2.76
1202	NYSE	VOC	Fri, Feb 12, 2016	2.70	2.85	2.62	2.76
1201	NYSE	VOC	Thu, Feb 11, 2016	2.50	2.67	2.44	2.64
1200	NYSE	VOC	Wed, Feb 10, 2016	2.57	2.63	2.50	2.51
1199	NYSE	VOC	Tue, Feb 9, 2016	2.69	2.72	2.56	2.57
1198	NYSE	VOC	Mon, Feb 8, 2016	2.76	2.76	2.60	2.72
1197	NYSE	VOC	Fri, Feb 5, 2016	2.75	2.84	2.66	2.80
1196	NYSE	VOC	Thu, Feb 4, 2016	2.90	2.98	2.76	2.78
1195	NYSE	VOC	Wed, Feb 3, 2016	2.82	2.93	2.68	2.86
1194	NYSE	VOC	Tue, Feb 2, 2016	2.84	2.92	2.67	2.76
1193	NYSE	VOC	Mon, Feb 1, 2016	2.69	2.93	2.60	2.89
1192	NYSE	VOC	Fri, Jan 29, 2016	2.82	3.05	2.68	2.74
1191	NYSE	VOC	Thu, Jan 28, 2016	2.74	2.86	2.73	2.79
1190	NYSE	VOC	Wed, Jan 27, 2016	2.58	2.71	2.53	2.71
1189	NYSE	VOC	Tue, Jan 26, 2016	2.57	2.78	2.52	2.58
1188	NYSE	VOC	Mon, Jan 25, 2016	2.45	2.62	2.32	2.51
1187	NYSE	VOC	Fri, Jan 22, 2016	2.31	2.55	2.31	2.51
1186	NYSE	VOC	Thu, Jan 21, 2016	2.11	2.28	2.06	2.27
1185	NYSE	VOC	Wed, Jan 20, 2016	1.99	2.10	1.73	2.08
1184	NYSE	VOC	Tue, Jan 19, 2016	2.20	2.28	1.95	2.02
1183	NYSE	VOC	Fri, Jan 15, 2016	2.20	2.27	2.07	2.20
1182	NYSE	VOC	Thu, Jan 14, 2016	2.30	2.34	2.20	2.28
1181	NYSE	VOC	Wed, Jan 13, 2016	2.25	2.30	2.16	2.21
1180	NYSE	VOC	Tue, Jan 12, 2016	2.35	2.37	1.98	2.13
1179	NYSE	VOC	Mon, Jan 11, 2016	2.39	2.39	2.35	2.35
1178	NYSE	VOC	Fri, Jan 8, 2016	2.40	2.50	2.35	2.42
1177	NYSE	VOC	Thu, Jan 7, 2016	2.36	2.52	2.36	2.41
1176	NYSE	VOC	Wed, Jan 6, 2016	2.47	2.47	2.39	2.43
1175	NYSE	VOC	Tue, Jan 5, 2016	2.55	2.55	2.47	2.51
1174	NYSE	VOC	Mon, Jan 4, 2016	2.50	2.68	2.47	2.55
1173	NYSE	VOC	Thu, Dec 31, 2015	2.38	2.51	2.29	2.46
1172	NYSE	VOC	Wed, Dec 30, 2015	2.45	2.53	2.36	2.38
1171	NYSE	VOC	Tue, Dec 29, 2015	2.65	2.69	2.45	2.58
1170	NYSE	VOC	Mon, Dec 28, 2015	2.82	2.82	2.54	2.63
1169	NYSE	VOC	Thu, Dec 24, 2015	2.87	2.92	2.74	2.86
1168	NYSE	VOC	Wed, Dec 23, 2015	2.56	2.95	2.56	2.92
1167	NYSE	VOC	Tue, Dec 22, 2015	2.35	2.59	2.35	2.54
1166	NYSE	VOC	Mon, Dec 21, 2015	2.28	2.39	2.28	2.34
1165	NYSE	VOC	Fri, Dec 18, 2015	2.36	2.43	2.26	2.34
1164	NYSE	VOC	Thu, Dec 17, 2015	2.37	2.44	2.30	2.34
1163	NYSE	VOC	Wed, Dec 16, 2015	2.46	2.56	2.40	2.44
1162	NYSE	VOC	Tue, Dec 15, 2015	2.67	2.74	2.38	2.50
1161	NYSE	VOC	Mon, Dec 14, 2015	2.85	3.00	2.63	2.65
1160	NYSE	VOC	Fri, Dec 11, 2015	3.00	3.04	2.85	2.94
1159	NYSE	VOC	Thu, Dec 10, 2015	2.86	3.07	2.86	2.93
1158	NYSE	VOC	Wed, Dec 9, 2015	3.05	3.20	2.87	2.88
1157	NYSE	VOC	Tue, Dec 8, 2015	2.94	3.10	2.81	2.99
1156	NYSE	VOC	Mon, Dec 7, 2015	3.43	3.43	2.58	2.93
1155	NYSE	VOC	Fri, Dec 4, 2015	3.47	3.70	3.44	3.44
1154	NYSE	VOC	Thu, Dec 3, 2015	3.52	3.54	3.45	3.51
1153	NYSE	VOC	Wed, Dec 2, 2015	3.69	3.73	3.45	3.54
1152	NYSE	VOC	Tue, Dec 1, 2015	3.80	3.85	3.67	3.73
1151	NYSE	VOC	Mon, Nov 30, 2015	3.78	3.93	3.75	3.82
1150	NYSE	VOC	Fri, Nov 27, 2015	3.82	3.88	3.75	3.78
1149	NYSE	VOC	Wed, Nov 25, 2015	3.82	3.89	3.73	3.83
1148	NYSE	VOC	Tue, Nov 24, 2015	3.77	3.94	3.70	3.82
1147	NYSE	VOC	Mon, Nov 23, 2015	3.87	3.91	3.66	3.76
1146	NYSE	VOC	Fri, Nov 20, 2015	4.06	4.12	3.81	3.85
1145	NYSE	VOC	Thu, Nov 19, 2015	3.90	4.06	3.85	4.01
1144	NYSE	VOC	Wed, Nov 18, 2015	4.16	4.18	3.80	3.89
1143	NYSE	VOC	Tue, Nov 17, 2015	4.11	4.17	3.94	4.08
1142	NYSE	VOC	Mon, Nov 16, 2015	3.79	4.24	3.79	4.12
1141	NYSE	VOC	Fri, Nov 13, 2015	3.86	3.95	3.74	3.84
1140	NYSE	VOC	Thu, Nov 12, 2015	3.85	3.96	3.80	3.82
1139	NYSE	VOC	Wed, Nov 11, 2015	3.88	3.97	3.80	3.84
1138	NYSE	VOC	Tue, Nov 10, 2015	3.98	4.09	3.83	3.92
1137	NYSE	VOC	Mon, Nov 9, 2015	3.96	4.07	3.86	3.90
1136	NYSE	VOC	Fri, Nov 6, 2015	4.16	4.25	3.90	3.95
1135	NYSE	VOC	Thu, Nov 5, 2015	4.15	4.25	4.09	4.16
1134	NYSE	VOC	Wed, Nov 4, 2015	4.14	4.25	4.09	4.18
1133	NYSE	VOC	Tue, Nov 3, 2015	4.07	4.24	4.03	4.18
1132	NYSE	VOC	Mon, Nov 2, 2015	3.92	4.15	3.86	4.05
1131	NYSE	VOC	Fri, Oct 30, 2015	3.81	4.04	3.80	3.99
1130	NYSE	VOC	Thu, Oct 29, 2015	3.93	3.99	3.83	3.87
1129	NYSE	VOC	Wed, Oct 28, 2015	3.80	3.96	3.80	3.86
1128	NYSE	VOC	Tue, Oct 27, 2015	4.05	4.08	3.83	3.90
1127	NYSE	VOC	Mon, Oct 26, 2015	4.24	4.24	4.10	4.13
1126	NYSE	VOC	Fri, Oct 23, 2015	4.28	4.28	4.15	4.22
1125	NYSE	VOC	Thu, Oct 22, 2015	4.24	4.30	4.23	4.24
1124	NYSE	VOC	Wed, Oct 21, 2015	4.28	4.30	4.14	4.20
1123	NYSE	VOC	Tue, Oct 20, 2015	4.15	4.28	4.12	4.16
1122	NYSE	VOC	Mon, Oct 19, 2015	4.18	4.21	4.12	4.13
1121	NYSE	VOC	Fri, Oct 16, 2015	4.19	4.20	4.10	4.20
1120	NYSE	VOC	Thu, Oct 15, 2015	4.19	4.23	4.05	4.20
1119	NYSE	VOC	Wed, Oct 14, 2015	4.15	4.15	4.04	4.09
1118	NYSE	VOC	Tue, Oct 13, 2015	4.17	4.22	4.11	4.12
1117	NYSE	VOC	Mon, Oct 12, 2015	4.17	4.22	4.09	4.14
1116	NYSE	VOC	Fri, Oct 9, 2015	4.22	4.36	4.20	4.21
1115	NYSE	VOC	Thu, Oct 8, 2015	4.23	4.33	4.22	4.30
1114	NYSE	VOC	Wed, Oct 7, 2015	4.19	4.37	4.19	4.22
1113	NYSE	VOC	Tue, Oct 6, 2015	3.97	4.17	3.97	4.09
1112	NYSE	VOC	Mon, Oct 5, 2015	3.73	4.00	3.73	3.98
1111	NYSE	VOC	Fri, Oct 2, 2015	3.68	3.73	3.64	3.73
1110	NYSE	VOC	Thu, Oct 1, 2015	3.73	3.75	3.72	3.73
1109	NYSE	VOC	Wed, Sep 30, 2015	3.63	3.70	3.63	3.69
1108	NYSE	VOC	Tue, Sep 29, 2015	3.68	3.71	3.59	3.69
1107	NYSE	VOC	Mon, Sep 28, 2015	3.75	3.75	3.56	3.62
1106	NYSE	VOC	Fri, Sep 25, 2015	3.78	3.80	3.76	3.77
1105	NYSE	VOC	Thu, Sep 24, 2015	3.85	3.85	3.75	3.81
1104	NYSE	VOC	Wed, Sep 23, 2015	3.85	3.89	3.81	3.85
1103	NYSE	VOC	Tue, Sep 22, 2015	3.93	3.95	3.80	3.81
1102	NYSE	VOC	Mon, Sep 21, 2015	3.90	3.99	3.76	3.92
1101	NYSE	VOC	Fri, Sep 18, 2015	3.94	4.00	3.88	3.88
1100	NYSE	VOC	Thu, Sep 17, 2015	3.82	4.11	3.82	3.97
1099	NYSE	VOC	Wed, Sep 16, 2015	3.80	3.97	3.80	3.88
1098	NYSE	VOC	Tue, Sep 15, 2015	3.74	3.90	3.65	3.80
1097	NYSE	VOC	Mon, Sep 14, 2015	3.82	3.90	3.66	3.73
1096	NYSE	VOC	Fri, Sep 11, 2015	3.88	3.97	3.75	3.79
1095	NYSE	VOC	Thu, Sep 10, 2015	3.96	4.02	3.82	3.88
1094	NYSE	VOC	Wed, Sep 9, 2015	4.15	4.15	3.79	3.86
1093	NYSE	VOC	Tue, Sep 8, 2015	4.15	4.19	4.11	4.17
1092	NYSE	VOC	Fri, Sep 4, 2015	4.13	4.20	4.11	4.13
1091	NYSE	VOC	Thu, Sep 3, 2015	4.31	4.35	4.03	4.12
1090	NYSE	VOC	Wed, Sep 2, 2015	4.35	4.35	4.07	4.10
1089	NYSE	VOC	Tue, Sep 1, 2015	4.30	4.47	4.23	4.28
1088	NYSE	VOC	Mon, Aug 31, 2015	4.25	4.50	4.19	4.43
1087	NYSE	VOC	Fri, Aug 28, 2015	3.95	4.25	3.91	4.25
1086	NYSE	VOC	Thu, Aug 27, 2015	3.81	3.99	3.79	3.95
1085	NYSE	VOC	Wed, Aug 26, 2015	3.74	3.74	3.59	3.72
1084	NYSE	VOC	Tue, Aug 25, 2015	3.65	3.71	3.60	3.60
1083	NYSE	VOC	Mon, Aug 24, 2015	3.55	3.90	3.55	3.67
1082	NYSE	VOC	Fri, Aug 21, 2015	3.62	3.91	3.62	3.90
1081	NYSE	VOC	Thu, Aug 20, 2015	3.66	3.72	3.43	3.64
1080	NYSE	VOC	Wed, Aug 19, 2015	3.96	3.96	3.62	3.70
1079	NYSE	VOC	Tue, Aug 18, 2015	4.01	4.06	3.95	3.95
1078	NYSE	VOC	Mon, Aug 17, 2015	4.05	4.11	3.91	4.00
1077	NYSE	VOC	Fri, Aug 14, 2015	4.06	4.18	4.02	4.11
1076	NYSE	VOC	Thu, Aug 13, 2015	4.13	4.13	3.97	4.01
1075	NYSE	VOC	Wed, Aug 12, 2015	4.08	4.18	4.06	4.15
1074	NYSE	VOC	Tue, Aug 11, 2015	4.11	4.27	4.01	4.09
1073	NYSE	VOC	Mon, Aug 10, 2015	4.29	4.29	4.08	4.11
1072	NYSE	VOC	Fri, Aug 7, 2015	4.22	4.38	4.22	4.29
1071	NYSE	VOC	Thu, Aug 6, 2015	3.99	4.34	3.94	4.30
1070	NYSE	VOC	Wed, Aug 5, 2015	4.25	4.37	4.10	4.13
1069	NYSE	VOC	Tue, Aug 4, 2015	4.32	4.43	4.23	4.26
1068	NYSE	VOC	Mon, Aug 3, 2015	4.46	4.50	4.26	4.27
1067	NYSE	VOC	Fri, Jul 31, 2015	4.64	4.66	4.50	4.50
1066	NYSE	VOC	Thu, Jul 30, 2015	4.69	4.69	4.60	4.66
1065	NYSE	VOC	Wed, Jul 29, 2015	4.53	4.69	4.46	4.67
1064	NYSE	VOC	Tue, Jul 28, 2015	4.50	4.56	4.35	4.55
1063	NYSE	VOC	Mon, Jul 27, 2015	4.70	4.77	4.57	4.74
1062	NYSE	VOC	Fri, Jul 24, 2015	5.00	5.00	4.75	4.79
1061	NYSE	VOC	Thu, Jul 23, 2015	5.15	5.15	4.96	4.99
1060	NYSE	VOC	Wed, Jul 22, 2015	5.03	5.14	5.00	5.09
1059	NYSE	VOC	Tue, Jul 21, 2015	5.00	5.12	5.00	5.10
1058	NYSE	VOC	Mon, Jul 20, 2015	5.01	5.07	5.00	5.00
1057	NYSE	VOC	Fri, Jul 17, 2015	5.02	5.10	5.01	5.06
1056	NYSE	VOC	Thu, Jul 16, 2015	5.21	5.21	5.05	5.05
1055	NYSE	VOC	Wed, Jul 15, 2015	5.20	5.24	5.19	5.21
1054	NYSE	VOC	Tue, Jul 14, 2015	5.20	5.26	5.19	5.24
1053	NYSE	VOC	Mon, Jul 13, 2015	5.25	5.29	5.16	5.20
1052	NYSE	VOC	Fri, Jul 10, 2015	5.26	5.30	5.25	5.28
1051	NYSE	VOC	Thu, Jul 9, 2015	5.30	5.35	5.27	5.27
1050	NYSE	VOC	Wed, Jul 8, 2015	5.28	5.38	5.27	5.29
1049	NYSE	VOC	Tue, Jul 7, 2015	5.51	5.55	5.25	5.40
1048	NYSE	VOC	Mon, Jul 6, 2015	5.62	5.62	5.51	5.55
1047	NYSE	VOC	Thu, Jul 2, 2015	5.61	5.78	5.61	5.70
1046	NYSE	VOC	Wed, Jul 1, 2015	5.66	5.68	5.51	5.60
1045	NYSE	VOC	Tue, Jun 30, 2015	5.90	5.91	5.62	5.67
1044	NYSE	VOC	Mon, Jun 29, 2015	5.91	5.98	5.88	5.89
1043	NYSE	VOC	Fri, Jun 26, 2015	5.95	5.99	5.95	5.99
1042	NYSE	VOC	Thu, Jun 25, 2015	6.03	6.06	5.90	5.94
1041	NYSE	VOC	Wed, Jun 24, 2015	6.04	6.08	6.01	6.06
1040	NYSE	VOC	Tue, Jun 23, 2015	5.95	6.05	5.95	6.04
1039	NYSE	VOC	Mon, Jun 22, 2015	5.97	6.05	5.97	6.00
1038	NYSE	VOC	Fri, Jun 19, 2015	5.97	6.01	5.91	5.99
1037	NYSE	VOC	Thu, Jun 18, 2015	5.95	6.06	5.94	6.00
1036	NYSE	VOC	Wed, Jun 17, 2015	6.05	6.06	5.92	5.94
1035	NYSE	VOC	Tue, Jun 16, 2015	5.97	6.00	5.94	6.00
1034	NYSE	VOC	Mon, Jun 15, 2015	6.01	6.06	5.93	5.96
1033	NYSE	VOC	Fri, Jun 12, 2015	5.97	6.03	5.97	6.02
1032	NYSE	VOC	Thu, Jun 11, 2015	6.00	6.01	5.89	5.98
1031	NYSE	VOC	Wed, Jun 10, 2015	5.94	6.12	5.93	6.03
1030	NYSE	VOC	Tue, Jun 9, 2015	5.95	5.98	5.90	5.94
1029	NYSE	VOC	Mon, Jun 8, 2015	5.91	5.97	5.89	5.89
1028	NYSE	VOC	Fri, Jun 5, 2015	5.87	6.07	5.85	5.95
1027	NYSE	VOC	Thu, Jun 4, 2015	6.01	6.01	5.83	5.89
1026	NYSE	VOC	Wed, Jun 3, 2015	6.12	6.12	6.04	6.08
1025	NYSE	VOC	Tue, Jun 2, 2015	5.98	6.11	5.98	6.11
1024	NYSE	VOC	Mon, Jun 1, 2015	6.06	6.08	5.96	5.98
1023	NYSE	VOC	Fri, May 29, 2015	6.04	6.11	6.00	6.03
1022	NYSE	VOC	Thu, May 28, 2015	5.92	6.04	5.90	6.03
1021	NYSE	VOC	Wed, May 27, 2015	5.95	5.99	5.80	5.97
1020	NYSE	VOC	Tue, May 26, 2015	6.09	6.09	5.95	5.95
1019	NYSE	VOC	Fri, May 22, 2015	6.16	6.16	6.04	6.05
1018	NYSE	VOC	Thu, May 21, 2015	6.01	6.20	5.98	6.16
1017	NYSE	VOC	Wed, May 20, 2015	6.00	6.01	5.96	6.00
1016	NYSE	VOC	Tue, May 19, 2015	6.05	6.08	5.97	6.01
1015	NYSE	VOC	Mon, May 18, 2015	5.97	6.17	5.96	6.13
1014	NYSE	VOC	Fri, May 15, 2015	6.14	6.14	5.94	5.97
1013	NYSE	VOC	Thu, May 14, 2015	6.04	6.21	6.03	6.07
1012	NYSE	VOC	Wed, May 13, 2015	6.25	6.25	6.04	6.04
1011	NYSE	VOC	Tue, May 12, 2015	6.08	6.18	5.98	6.15
1010	NYSE	VOC	Mon, May 11, 2015	6.18	6.30	5.91	6.01
1009	NYSE	VOC	Fri, May 8, 2015	6.07	6.28	5.85	6.26
1008	NYSE	VOC	Thu, May 7, 2015	6.23	6.25	5.95	6.03
1007	NYSE	VOC	Wed, May 6, 2015	6.20	6.26	6.17	6.26
1006	NYSE	VOC	Tue, May 5, 2015	6.15	6.23	6.06	6.17
1005	NYSE	VOC	Mon, May 4, 2015	6.05	6.13	6.02	6.12
1004	NYSE	VOC	Fri, May 1, 2015	6.17	6.17	6.05	6.07
1003	NYSE	VOC	Thu, Apr 30, 2015	6.14	6.24	6.04	6.11
1002	NYSE	VOC	Wed, Apr 29, 2015	6.00	6.18	5.96	6.07
1001	NYSE	VOC	Tue, Apr 28, 2015	6.27	6.36	5.86	5.93
1000	NYSE	VOC	Mon, Apr 27, 2015	6.50	6.50	6.20	6.42
999	NYSE	VOC	Fri, Apr 24, 2015	6.39	6.39	5.95	6.20
998	NYSE	VOC	Thu, Apr 23, 2015	5.96	6.44	5.93	6.38
997	NYSE	VOC	Wed, Apr 22, 2015	5.67	5.92	5.63	5.90
996	NYSE	VOC	Tue, Apr 21, 2015	5.95	5.97	5.64	5.67
995	NYSE	VOC	Mon, Apr 20, 2015	5.40	5.89	5.40	5.83
994	NYSE	VOC	Fri, Apr 17, 2015	5.30	5.44	5.26	5.42
993	NYSE	VOC	Thu, Apr 16, 2015	5.18	5.45	5.16	5.32
992	NYSE	VOC	Wed, Apr 15, 2015	5.14	5.23	5.08	5.19
991	NYSE	VOC	Tue, Apr 14, 2015	5.10	5.12	5.06	5.10
990	NYSE	VOC	Mon, Apr 13, 2015	5.20	5.21	5.06	5.12
989	NYSE	VOC	Fri, Apr 10, 2015	5.14	5.16	5.02	5.16
988	NYSE	VOC	Thu, Apr 9, 2015	5.03	5.15	5.03	5.13
987	NYSE	VOC	Wed, Apr 8, 2015	5.11	5.15	5.03	5.05
986	NYSE	VOC	Tue, Apr 7, 2015	5.04	5.15	5.04	5.15
985	NYSE	VOC	Mon, Apr 6, 2015	5.03	5.14	5.03	5.07
984	NYSE	VOC	Thu, Apr 2, 2015	5.10	5.20	4.98	5.04
983	NYSE	VOC	Wed, Apr 1, 2015	5.04	5.15	5.04	5.14
982	NYSE	VOC	Tue, Mar 31, 2015	4.92	5.06	4.91	5.05
981	NYSE	VOC	Mon, Mar 30, 2015	5.00	5.02	4.90	4.90
980	NYSE	VOC	Fri, Mar 27, 2015	5.24	5.25	5.01	5.03
979	NYSE	VOC	Thu, Mar 26, 2015	5.22	5.33	5.15	5.21
978	NYSE	VOC	Wed, Mar 25, 2015	5.14	5.22	5.08	5.14
977	NYSE	VOC	Tue, Mar 24, 2015	5.11	5.16	4.91	5.11
976	NYSE	VOC	Mon, Mar 23, 2015	5.08	5.15	4.92	5.07
975	NYSE	VOC	Fri, Mar 20, 2015	5.00	5.11	4.90	5.11
974	NYSE	VOC	Thu, Mar 19, 2015	4.96	5.05	4.89	5.04
973	NYSE	VOC	Wed, Mar 18, 2015	4.85	5.01	4.78	5.01
972	NYSE	VOC	Tue, Mar 17, 2015	4.85	4.88	4.78	4.85
971	NYSE	VOC	Mon, Mar 16, 2015	4.93	4.95	4.80	4.91
970	NYSE	VOC	Fri, Mar 13, 2015	5.13	5.13	4.90	5.01
969	NYSE	VOC	Thu, Mar 12, 2015	4.93	5.23	4.91	5.17
968	NYSE	VOC	Wed, Mar 11, 2015	5.03	5.06	4.95	4.99
967	NYSE	VOC	Tue, Mar 10, 2015	5.05	5.10	4.89	5.08
966	NYSE	VOC	Mon, Mar 9, 2015	5.10	5.21	5.05	5.15
965	NYSE	VOC	Fri, Mar 6, 2015	5.20	5.22	5.12	5.14
964	NYSE	VOC	Thu, Mar 5, 2015	5.40	5.42	5.21	5.21
963	NYSE	VOC	Wed, Mar 4, 2015	5.49	5.60	5.29	5.38
962	NYSE	VOC	Tue, Mar 3, 2015	5.40	5.54	5.40	5.47
961	NYSE	VOC	Mon, Mar 2, 2015	5.41	5.55	5.35	5.44
960	NYSE	VOC	Fri, Feb 27, 2015	5.49	5.49	5.33	5.44
959	NYSE	VOC	Thu, Feb 26, 2015	5.47	5.54	5.36	5.40
958	NYSE	VOC	Wed, Feb 25, 2015	5.35	5.57	5.35	5.54
957	NYSE	VOC	Tue, Feb 24, 2015	5.47	5.50	5.40	5.42
956	NYSE	VOC	Mon, Feb 23, 2015	5.50	5.58	5.40	5.49
955	NYSE	VOC	Fri, Feb 20, 2015	5.66	5.70	5.50	5.53
954	NYSE	VOC	Thu, Feb 19, 2015	5.54	5.73	5.50	5.73
953	NYSE	VOC	Wed, Feb 18, 2015	5.90	5.90	5.63	5.63
952	NYSE	VOC	Tue, Feb 17, 2015	5.77	5.90	5.67	5.90
951	NYSE	VOC	Fri, Feb 13, 2015	5.55	5.77	5.55	5.77
950	NYSE	VOC	Thu, Feb 12, 2015	5.58	5.65	5.45	5.46
949	NYSE	VOC	Wed, Feb 11, 2015	5.59	5.64	5.39	5.47
948	NYSE	VOC	Tue, Feb 10, 2015	5.75	5.78	5.48	5.55
947	NYSE	VOC	Mon, Feb 9, 2015	5.60	5.73	5.56	5.73
946	NYSE	VOC	Fri, Feb 6, 2015	5.43	5.66	5.43	5.56
945	NYSE	VOC	Thu, Feb 5, 2015	5.31	5.58	5.31	5.47
944	NYSE	VOC	Wed, Feb 4, 2015	5.45	5.51	5.26	5.35
943	NYSE	VOC	Tue, Feb 3, 2015	4.99	5.55	4.92	5.49
942	NYSE	VOC	Mon, Feb 2, 2015	5.13	5.19	4.87	4.99
941	NYSE	VOC	Fri, Jan 30, 2015	5.02	5.15	4.96	5.13
940	NYSE	VOC	Thu, Jan 29, 2015	4.92	5.00	4.71	4.93
939	NYSE	VOC	Wed, Jan 28, 2015	5.18	5.27	4.90	4.93
938	NYSE	VOC	Tue, Jan 27, 2015	5.25	5.35	5.18	5.28
937	NYSE	VOC	Mon, Jan 26, 2015	5.23	5.35	5.17	5.27
936	NYSE	VOC	Fri, Jan 23, 2015	5.25	5.34	5.16	5.19
935	NYSE	VOC	Thu, Jan 22, 2015	5.35	5.35	5.17	5.25
934	NYSE	VOC	Wed, Jan 21, 2015	5.14	5.33	5.14	5.33
933	NYSE	VOC	Tue, Jan 20, 2015	5.19	5.28	5.13	5.25
932	NYSE	VOC	Fri, Jan 16, 2015	5.16	5.47	5.10	5.30
931	NYSE	VOC	Thu, Jan 15, 2015	5.19	5.23	5.10	5.15
930	NYSE	VOC	Wed, Jan 14, 2015	4.86	5.16	4.86	5.13
929	NYSE	VOC	Tue, Jan 13, 2015	5.10	5.25	4.86	4.95
928	NYSE	VOC	Mon, Jan 12, 2015	5.30	5.30	5.10	5.10
927	NYSE	VOC	Fri, Jan 9, 2015	5.35	5.40	5.29	5.30
926	NYSE	VOC	Thu, Jan 8, 2015	5.25	5.48	5.10	5.29
925	NYSE	VOC	Wed, Jan 7, 2015	5.19	5.33	5.11	5.13
924	NYSE	VOC	Tue, Jan 6, 2015	5.20	5.33	5.10	5.18
923	NYSE	VOC	Mon, Jan 5, 2015	5.24	5.30	5.10	5.22
922	NYSE	VOC	Fri, Jan 2, 2015	5.32	5.49	5.18	5.35
921	NYSE	VOC	Wed, Dec 31, 2014	4.99	5.35	4.83	5.34
920	NYSE	VOC	Tue, Dec 30, 2014	5.15	5.26	4.91	5.08
919	NYSE	VOC	Mon, Dec 29, 2014	5.42	5.58	5.05	5.15
918	NYSE	VOC	Fri, Dec 26, 2014	5.60	5.80	5.42	5.42
917	NYSE	VOC	Wed, Dec 24, 2014	5.72	5.75	5.41	5.60
916	NYSE	VOC	Tue, Dec 23, 2014	5.75	6.23	5.68	5.69
915	NYSE	VOC	Mon, Dec 22, 2014	7.10	7.12	5.63	5.73
914	NYSE	VOC	Fri, Dec 19, 2014	7.15	7.44	7.01	7.35
913	NYSE	VOC	Thu, Dec 18, 2014	7.50	7.66	6.87	7.07
912	NYSE	VOC	Wed, Dec 17, 2014	6.59	7.35	6.59	7.25
911	NYSE	VOC	Tue, Dec 16, 2014	6.30	6.90	6.08	6.63
910	NYSE	VOC	Mon, Dec 15, 2014	6.90	6.99	6.44	6.45
909	NYSE	VOC	Fri, Dec 12, 2014	6.85	7.15	6.63	6.77
908	NYSE	VOC	Thu, Dec 11, 2014	7.10	7.24	6.81	6.91
907	NYSE	VOC	Wed, Dec 10, 2014	7.00	7.00	6.60	6.94
906	NYSE	VOC	Tue, Dec 9, 2014	6.58	7.20	6.58	7.07
905	NYSE	VOC	Mon, Dec 8, 2014	7.00	7.04	6.29	6.58
904	NYSE	VOC	Fri, Dec 5, 2014	7.01	7.23	7.00	7.00
903	NYSE	VOC	Thu, Dec 4, 2014	7.16	7.20	7.03	7.06
902	NYSE	VOC	Wed, Dec 3, 2014	7.12	7.64	7.12	7.32
901	NYSE	VOC	Tue, Dec 2, 2014	6.98	7.68	6.98	7.17
900	NYSE	VOC	Mon, Dec 1, 2014	7.53	7.53	6.86	7.10
899	NYSE	VOC	Fri, Nov 28, 2014	8.50	8.51	7.25	7.67
898	NYSE	VOC	Wed, Nov 26, 2014	8.68	8.77	8.51	8.52
897	NYSE	VOC	Tue, Nov 25, 2014	8.88	8.88	8.64	8.78
896	NYSE	VOC	Mon, Nov 24, 2014	8.91	9.05	8.81	8.92
895	NYSE	VOC	Fri, Nov 21, 2014	9.19	9.23	8.77	8.93
894	NYSE	VOC	Thu, Nov 20, 2014	8.65	9.05	8.65	8.97
893	NYSE	VOC	Wed, Nov 19, 2014	8.59	8.71	8.52	8.57
892	NYSE	VOC	Tue, Nov 18, 2014	8.78	8.83	8.50	8.63
891	NYSE	VOC	Mon, Nov 17, 2014	8.97	9.04	8.65	8.82
890	NYSE	VOC	Fri, Nov 14, 2014	9.12	9.12	8.83	9.10
889	NYSE	VOC	Thu, Nov 13, 2014	9.26	9.29	9.18	9.10
888	NYSE	VOC	Wed, Nov 12, 2014	9.00	9.29	8.91	9.19
887	NYSE	VOC	Tue, Nov 11, 2014	8.78	9.00	8.65	8.96
886	NYSE	VOC	Mon, Nov 10, 2014	8.68	8.96	8.65	8.65
885	NYSE	VOC	Fri, Nov 7, 2014	8.46	8.87	8.45	8.67
884	NYSE	VOC	Thu, Nov 6, 2014	8.65	8.75	8.35	8.49
883	NYSE	VOC	Wed, Nov 5, 2014	8.53	8.76	8.39	8.68
882	NYSE	VOC	Tue, Nov 4, 2014	8.56	8.59	8.35	8.54
881	NYSE	VOC	Mon, Nov 3, 2014	9.27	9.27	8.75	8.76
880	NYSE	VOC	Fri, Oct 31, 2014	8.98	9.35	8.96	9.32
879	NYSE	VOC	Thu, Oct 30, 2014	9.40	9.44	8.93	9.28
878	NYSE	VOC	Wed, Oct 29, 2014	9.62	9.80	9.35	9.41
877	NYSE	VOC	Tue, Oct 28, 2014	9.49	9.70	9.29	9.57
876	NYSE	VOC	Mon, Oct 27, 2014	10.19	10.20	9.77	9.89
875	NYSE	VOC	Fri, Oct 24, 2014	9.99	10.40	9.96	10.25
874	NYSE	VOC	Thu, Oct 23, 2014	10.59	10.95	9.77	9.95
873	NYSE	VOC	Wed, Oct 22, 2014	11.41	11.41	10.87	10.87
872	NYSE	VOC	Tue, Oct 21, 2014	11.37	11.41	11.12	11.29
871	NYSE	VOC	Mon, Oct 20, 2014	10.59	11.23	10.59	11.10
870	NYSE	VOC	Fri, Oct 17, 2014	10.75	11.11	10.45	10.51
869	NYSE	VOC	Thu, Oct 16, 2014	9.83	10.74	9.83	10.68
868	NYSE	VOC	Wed, Oct 15, 2014	9.65	10.05	9.43	10.02
867	NYSE	VOC	Tue, Oct 14, 2014	10.13	10.26	9.70	9.76
866	NYSE	VOC	Mon, Oct 13, 2014	10.07	10.34	9.93	10.18
865	NYSE	VOC	Fri, Oct 10, 2014	10.35	10.48	10.14	10.26
864	NYSE	VOC	Thu, Oct 9, 2014	10.76	10.88	10.23	10.39
863	NYSE	VOC	Wed, Oct 8, 2014	11.08	11.23	10.66	10.88
862	NYSE	VOC	Tue, Oct 7, 2014	10.87	11.35	10.82	11.15
861	NYSE	VOC	Mon, Oct 6, 2014	11.68	11.70	10.81	11.02
860	NYSE	VOC	Fri, Oct 3, 2014	12.25	12.25	11.71	11.75
859	NYSE	VOC	Thu, Oct 2, 2014	12.45	12.49	12.08	12.30
858	NYSE	VOC	Wed, Oct 1, 2014	12.64	12.79	12.40	12.48
857	NYSE	VOC	Tue, Sep 30, 2014	12.55	12.74	12.55	12.57
856	NYSE	VOC	Mon, Sep 29, 2014	12.33	12.70	12.29	12.54
855	NYSE	VOC	Fri, Sep 26, 2014	12.27	12.62	12.23	12.55
854	NYSE	VOC	Thu, Sep 25, 2014	13.19	13.20	11.72	12.23
853	NYSE	VOC	Wed, Sep 24, 2014	13.95	13.95	13.12	13.20
852	NYSE	VOC	Tue, Sep 23, 2014	14.20	14.20	14.00	14.02
851	NYSE	VOC	Mon, Sep 22, 2014	14.41	14.46	14.04	14.22
850	NYSE	VOC	Fri, Sep 19, 2014	14.62	14.66	14.45	14.48
849	NYSE	VOC	Thu, Sep 18, 2014	14.65	14.69	14.56	14.66
848	NYSE	VOC	Wed, Sep 17, 2014	14.60	14.74	14.55	14.65
847	NYSE	VOC	Tue, Sep 16, 2014	14.51	14.72	14.51	14.65
846	NYSE	VOC	Mon, Sep 15, 2014	14.51	14.74	14.41	14.58
845	NYSE	VOC	Fri, Sep 12, 2014	14.74	14.75	14.45	14.54
844	NYSE	VOC	Thu, Sep 11, 2014	14.79	14.79	14.60	14.69
843	NYSE	VOC	Wed, Sep 10, 2014	14.78	14.86	14.65	14.71
842	NYSE	VOC	Tue, Sep 9, 2014	14.65	14.90	14.63	14.86
841	NYSE	VOC	Mon, Sep 8, 2014	14.75	14.78	14.63	14.69
840	NYSE	VOC	Fri, Sep 5, 2014	14.76	14.90	14.75	14.84
839	NYSE	VOC	Thu, Sep 4, 2014	14.91	14.91	14.77	14.81
838	NYSE	VOC	Wed, Sep 3, 2014	15.04	15.04	14.87	14.96
837	NYSE	VOC	Tue, Sep 2, 2014	15.19	15.22	14.95	14.98
836	NYSE	VOC	Fri, Aug 29, 2014	14.89	15.25	14.89	15.18
835	NYSE	VOC	Thu, Aug 28, 2014	14.98	15.00	14.91	14.94
834	NYSE	VOC	Wed, Aug 27, 2014	14.91	15.07	14.91	15.04
833	NYSE	VOC	Tue, Aug 26, 2014	14.98	15.00	14.94	14.96
832	NYSE	VOC	Mon, Aug 25, 2014	14.93	15.05	14.85	14.98
831	NYSE	VOC	Fri, Aug 22, 2014	15.01	15.01	14.87	15.00
830	NYSE	VOC	Thu, Aug 21, 2014	14.80	15.04	14.79	15.03
829	NYSE	VOC	Wed, Aug 20, 2014	14.88	15.00	14.70	14.79
828	NYSE	VOC	Tue, Aug 19, 2014	14.84	15.09	14.80	14.87
827	NYSE	VOC	Mon, Aug 18, 2014	14.99	15.08	14.83	14.84
826	NYSE	VOC	Fri, Aug 15, 2014	14.94	15.30	14.90	15.04
825	NYSE	VOC	Thu, Aug 14, 2014	15.00	15.14	14.90	14.91
824	NYSE	VOC	Wed, Aug 13, 2014	14.98	15.17	14.92	14.94
823	NYSE	VOC	Tue, Aug 12, 2014	15.00	15.19	14.85	14.98
822	NYSE	VOC	Mon, Aug 11, 2014	14.84	15.17	14.83	14.98
821	NYSE	VOC	Fri, Aug 8, 2014	14.69	14.88	14.65	14.83
820	NYSE	VOC	Thu, Aug 7, 2014	14.75	14.80	14.68	14.69
819	NYSE	VOC	Wed, Aug 6, 2014	14.65	14.80	14.65	14.79
818	NYSE	VOC	Tue, Aug 5, 2014	14.81	14.98	14.64	14.65
817	NYSE	VOC	Mon, Aug 4, 2014	14.76	15.03	14.65	14.92
816	NYSE	VOC	Fri, Aug 1, 2014	14.90	15.09	14.80	14.83
815	NYSE	VOC	Thu, Jul 31, 2014	15.10	15.24	14.75	14.94
814	NYSE	VOC	Wed, Jul 30, 2014	15.11	15.25	14.85	15.00
813	NYSE	VOC	Tue, Jul 29, 2014	15.61	15.65	15.25	15.29
812	NYSE	VOC	Mon, Jul 28, 2014	16.05	16.05	15.62	15.63
811	NYSE	VOC	Fri, Jul 25, 2014	16.27	16.37	16.15	16.29
810	NYSE	VOC	Thu, Jul 24, 2014	16.30	16.38	16.06	16.18
809	NYSE	VOC	Wed, Jul 23, 2014	16.40	16.50	16.26	16.29
808	NYSE	VOC	Tue, Jul 22, 2014	16.45	16.49	16.25	16.38
807	NYSE	VOC	Mon, Jul 21, 2014	16.02	16.47	16.02	16.38
806	NYSE	VOC	Fri, Jul 18, 2014	16.78	16.82	15.84	15.94
805	NYSE	VOC	Thu, Jul 17, 2014	16.61	16.89	16.60	16.85
804	NYSE	VOC	Wed, Jul 16, 2014	16.80	16.80	16.44	16.54
803	NYSE	VOC	Tue, Jul 15, 2014	16.75	16.84	16.66	16.76
802	NYSE	VOC	Mon, Jul 14, 2014	16.72	16.88	16.66	16.78
801	NYSE	VOC	Fri, Jul 11, 2014	16.64	16.67	16.55	16.58
800	NYSE	VOC	Thu, Jul 10, 2014	16.55	16.69	16.48	16.64
799	NYSE	VOC	Wed, Jul 9, 2014	16.42	16.58	16.41	16.55
798	NYSE	VOC	Tue, Jul 8, 2014	16.49	16.49	16.33	16.42
797	NYSE	VOC	Mon, Jul 7, 2014	16.38	16.60	16.27	16.33
796	NYSE	VOC	Thu, Jul 3, 2014	16.47	16.52	16.25	16.30
795	NYSE	VOC	Wed, Jul 2, 2014	16.86	16.95	16.47	16.50
794	NYSE	VOC	Tue, Jul 1, 2014	17.15	17.20	16.87	16.92
793	NYSE	VOC	Mon, Jun 30, 2014	17.00	17.24	16.86	17.07
792	NYSE	VOC	Fri, Jun 27, 2014	16.58	16.99	16.48	16.91
791	NYSE	VOC	Thu, Jun 26, 2014	16.48	16.60	16.33	16.54
790	NYSE	VOC	Wed, Jun 25, 2014	15.78	16.58	15.75	16.44
789	NYSE	VOC	Tue, Jun 24, 2014	15.86	16.00	15.74	15.80
788	NYSE	VOC	Mon, Jun 23, 2014	15.69	15.96	15.59	15.77
787	NYSE	VOC	Fri, Jun 20, 2014	15.70	15.75	15.58	15.70
786	NYSE	VOC	Thu, Jun 19, 2014	15.55	15.60	15.50	15.59
785	NYSE	VOC	Wed, Jun 18, 2014	15.45	15.57	15.26	15.41
784	NYSE	VOC	Tue, Jun 17, 2014	15.58	15.71	15.40	15.49
783	NYSE	VOC	Mon, Jun 16, 2014	15.60	15.60	15.39	15.54
782	NYSE	VOC	Fri, Jun 13, 2014	15.29	15.50	15.25	15.48
781	NYSE	VOC	Thu, Jun 12, 2014	15.32	15.32	15.25	15.32
780	NYSE	VOC	Wed, Jun 11, 2014	15.25	15.30	15.23	15.29
779	NYSE	VOC	Tue, Jun 10, 2014	15.32	15.32	15.25	15.32
778	NYSE	VOC	Mon, Jun 9, 2014	15.28	15.32	15.25	15.32
777	NYSE	VOC	Fri, Jun 6, 2014	15.21	15.28	15.18	15.26
776	NYSE	VOC	Thu, Jun 5, 2014	15.20	15.26	15.16	15.26
775	NYSE	VOC	Wed, Jun 4, 2014	15.21	15.25	15.15	15.22
774	NYSE	VOC	Tue, Jun 3, 2014	15.10	15.21	15.05	15.13
773	NYSE	VOC	Mon, Jun 2, 2014	15.18	15.19	14.98	15.03
772	NYSE	VOC	Fri, May 30, 2014	15.30	15.30	15.12	15.27
771	NYSE	VOC	Thu, May 29, 2014	15.35	15.36	15.17	15.28
770	NYSE	VOC	Wed, May 28, 2014	15.16	15.31	15.15	15.27
769	NYSE	VOC	Tue, May 27, 2014	15.20	15.20	15.11	15.17
768	NYSE	VOC	Fri, May 23, 2014	15.24	15.25	15.11	15.18
767	NYSE	VOC	Thu, May 22, 2014	15.12	15.20	14.99	15.12
766	NYSE	VOC	Wed, May 21, 2014	15.20	15.20	15.00	15.05
765	NYSE	VOC	Tue, May 20, 2014	15.01	15.09	15.01	15.09
764	NYSE	VOC	Mon, May 19, 2014	14.84	15.09	14.81	15.00
763	NYSE	VOC	Fri, May 16, 2014	14.73	14.89	14.55	14.77
762	NYSE	VOC	Thu, May 15, 2014	14.84	14.84	14.55	14.60
761	NYSE	VOC	Wed, May 14, 2014	14.65	14.87	14.55	14.69
760	NYSE	VOC	Tue, May 13, 2014	14.58	14.74	14.54	14.59
759	NYSE	VOC	Mon, May 12, 2014	14.59	14.68	14.40	14.58
758	NYSE	VOC	Fri, May 9, 2014	14.40	14.56	14.38	14.47
757	NYSE	VOC	Thu, May 8, 2014	14.72	14.72	14.38	14.43
756	NYSE	VOC	Wed, May 7, 2014	14.66	14.71	14.60	14.66
755	NYSE	VOC	Tue, May 6, 2014	14.37	14.64	14.37	14.59
754	NYSE	VOC	Mon, May 5, 2014	14.49	14.56	14.37	14.38
753	NYSE	VOC	Fri, May 2, 2014	14.67	14.67	14.44	14.50
752	NYSE	VOC	Thu, May 1, 2014	14.65	14.73	14.55	14.60
751	NYSE	VOC	Wed, Apr 30, 2014	14.78	14.79	14.41	14.51
750	NYSE	VOC	Tue, Apr 29, 2014	14.81	14.94	14.76	14.82
749	NYSE	VOC	Mon, Apr 28, 2014	14.89	15.06	14.67	14.84
748	NYSE	VOC	Fri, Apr 25, 2014	15.49	15.60	15.34	15.59
747	NYSE	VOC	Thu, Apr 24, 2014	15.48	15.57	15.35	15.37
746	NYSE	VOC	Wed, Apr 23, 2014	15.40	15.52	15.38	15.39
745	NYSE	VOC	Tue, Apr 22, 2014	15.60	15.60	15.35	15.38
744	NYSE	VOC	Mon, Apr 21, 2014	15.67	15.67	15.35	15.40
743	NYSE	VOC	Thu, Apr 17, 2014	15.43	15.46	15.27	15.34
742	NYSE	VOC	Wed, Apr 16, 2014	15.38	15.47	15.35	15.40
741	NYSE	VOC	Tue, Apr 15, 2014	15.42	15.43	15.33	15.41
740	NYSE	VOC	Mon, Apr 14, 2014	15.40	15.40	15.10	15.31
739	NYSE	VOC	Fri, Apr 11, 2014	15.40	15.44	15.18	15.37
738	NYSE	VOC	Thu, Apr 10, 2014	15.45	15.47	15.24	15.42
737	NYSE	VOC	Wed, Apr 9, 2014	15.39	15.47	15.32	15.45
736	NYSE	VOC	Tue, Apr 8, 2014	15.27	15.43	15.18	15.37
735	NYSE	VOC	Mon, Apr 7, 2014	15.40	15.43	15.23	15.36
734	NYSE	VOC	Fri, Apr 4, 2014	15.22	15.47	15.13	15.25
733	NYSE	VOC	Thu, Apr 3, 2014	15.18	15.24	15.10	15.17
732	NYSE	VOC	Wed, Apr 2, 2014	14.68	15.10	14.68	15.05
731	NYSE	VOC	Tue, Apr 1, 2014	14.65	14.78	14.58	14.70
730	NYSE	VOC	Mon, Mar 31, 2014	14.50	14.75	14.41	14.56
729	NYSE	VOC	Fri, Mar 28, 2014	14.55	14.83	14.42	14.43
728	NYSE	VOC	Thu, Mar 27, 2014	14.71	14.84	14.52	14.54
727	NYSE	VOC	Wed, Mar 26, 2014	15.13	15.15	14.75	14.83
726	NYSE	VOC	Tue, Mar 25, 2014	15.35	15.48	15.10	15.24
725	NYSE	VOC	Mon, Mar 24, 2014	15.25	15.47	15.25	15.29
724	NYSE	VOC	Fri, Mar 21, 2014	15.50	15.50	15.20	15.33
723	NYSE	VOC	Thu, Mar 20, 2014	15.18	15.40	15.05	15.35
722	NYSE	VOC	Wed, Mar 19, 2014	15.39	15.39	15.18	15.21
721	NYSE	VOC	Tue, Mar 18, 2014	15.28	15.48	15.28	15.30
720	NYSE	VOC	Mon, Mar 17, 2014	15.36	15.60	15.19	15.19
719	NYSE	VOC	Fri, Mar 14, 2014	15.22	15.46	15.20	15.24
718	NYSE	VOC	Thu, Mar 13, 2014	15.22	15.37	15.15	15.22
717	NYSE	VOC	Wed, Mar 12, 2014	15.18	15.24	15.03	15.17
716	NYSE	VOC	Tue, Mar 11, 2014	15.44	15.48	15.03	15.16
715	NYSE	VOC	Mon, Mar 10, 2014	15.42	15.46	15.30	15.36
714	NYSE	VOC	Fri, Mar 7, 2014	15.28	15.43	15.28	15.28
713	NYSE	VOC	Thu, Mar 6, 2014	15.39	15.43	15.28	15.34
712	NYSE	VOC	Wed, Mar 5, 2014	15.32	15.39	15.28	15.31
711	NYSE	VOC	Tue, Mar 4, 2014	15.49	15.49	15.30	15.36
710	NYSE	VOC	Mon, Mar 3, 2014	15.28	15.45	15.28	15.38
709	NYSE	VOC	Fri, Feb 28, 2014	15.33	15.39	15.21	15.34
708	NYSE	VOC	Thu, Feb 27, 2014	15.17	15.29	15.14	15.24
707	NYSE	VOC	Wed, Feb 26, 2014	15.20	15.24	15.00	15.20
706	NYSE	VOC	Tue, Feb 25, 2014	15.25	15.25	14.90	15.10
705	NYSE	VOC	Mon, Feb 24, 2014	15.23	15.23	15.02	15.04
704	NYSE	VOC	Fri, Feb 21, 2014	14.82	15.24	14.82	14.97
703	NYSE	VOC	Thu, Feb 20, 2014	14.91	14.95	14.66	14.82
702	NYSE	VOC	Wed, Feb 19, 2014	14.89	15.00	14.81	14.82
701	NYSE	VOC	Tue, Feb 18, 2014	14.85	14.93	14.81	14.86
700	NYSE	VOC	Fri, Feb 14, 2014	14.78	14.85	14.66	14.79
699	NYSE	VOC	Thu, Feb 13, 2014	14.45	14.90	14.43	14.66
698	NYSE	VOC	Wed, Feb 12, 2014	14.40	14.51	14.30	14.43
697	NYSE	VOC	Tue, Feb 11, 2014	14.39	14.58	14.21	14.32
696	NYSE	VOC	Mon, Feb 10, 2014	14.40	14.42	14.20	14.26
695	NYSE	VOC	Fri, Feb 7, 2014	14.36	14.56	14.13	14.21
694	NYSE	VOC	Thu, Feb 6, 2014	14.21	14.63	14.17	14.37
693	NYSE	VOC	Wed, Feb 5, 2014	14.64	14.70	14.01	14.27
692	NYSE	VOC	Tue, Feb 4, 2014	14.76	14.85	14.61	14.61
691	NYSE	VOC	Mon, Feb 3, 2014	14.88	15.09	14.75	14.75
690	NYSE	VOC	Fri, Jan 31, 2014	14.80	14.99	14.80	14.88
689	NYSE	VOC	Thu, Jan 30, 2014	14.83	15.25	14.80	14.97
688	NYSE	VOC	Wed, Jan 29, 2014	14.95	14.95	14.50	14.71
687	NYSE	VOC	Tue, Jan 28, 2014	15.23	15.27	14.82	15.05
686	NYSE	VOC	Mon, Jan 27, 2014	16.00	16.20	15.90	15.97
685	NYSE	VOC	Fri, Jan 24, 2014	15.95	16.21	15.75	15.91
684	NYSE	VOC	Thu, Jan 23, 2014	15.94	15.95	15.54	15.95
683	NYSE	VOC	Wed, Jan 22, 2014	15.71	15.94	15.71	15.85
682	NYSE	VOC	Tue, Jan 21, 2014	15.25	15.55	15.20	15.55
681	NYSE	VOC	Fri, Jan 17, 2014	15.00	15.47	14.99	15.20
680	NYSE	VOC	Thu, Jan 16, 2014	14.96	15.00	14.95	15.00
679	NYSE	VOC	Wed, Jan 15, 2014	15.00	15.03	14.95	15.00
678	NYSE	VOC	Tue, Jan 14, 2014	14.90	15.00	14.85	15.00
677	NYSE	VOC	Mon, Jan 13, 2014	15.00	15.06	14.85	14.87
676	NYSE	VOC	Fri, Jan 10, 2014	15.00	15.04	14.90	14.98
675	NYSE	VOC	Thu, Jan 9, 2014	14.84	15.00	14.77	14.92
674	NYSE	VOC	Wed, Jan 8, 2014	14.72	14.94	14.70	14.88
673	NYSE	VOC	Tue, Jan 7, 2014	14.95	14.95	14.64	14.75
672	NYSE	VOC	Mon, Jan 6, 2014	14.71	14.98	14.67	14.72
671	NYSE	VOC	Fri, Jan 3, 2014	14.68	14.79	14.50	14.62
670	NYSE	VOC	Thu, Jan 2, 2014	14.73	14.84	14.55	14.65
669	NYSE	VOC	Tue, Dec 31, 2013	14.55	14.60	14.51	14.55
668	NYSE	VOC	Mon, Dec 30, 2013	14.78	14.85	14.60	14.60
667	NYSE	VOC	Fri, Dec 27, 2013	15.06	15.06	14.77	14.78
666	NYSE	VOC	Thu, Dec 26, 2013	14.75	15.10	14.62	14.88
665	NYSE	VOC	Tue, Dec 24, 2013	15.02	15.11	14.52	14.60
664	NYSE	VOC	Mon, Dec 23, 2013	14.67	14.98	14.56	14.92
663	NYSE	VOC	Fri, Dec 20, 2013	14.35	14.75	14.15	14.52
662	NYSE	VOC	Thu, Dec 19, 2013	14.26	14.27	14.14	14.24
661	NYSE	VOC	Wed, Dec 18, 2013	14.30	14.43	14.12	14.25
660	NYSE	VOC	Tue, Dec 17, 2013	14.53	14.70	14.22	14.24
659	NYSE	VOC	Mon, Dec 16, 2013	15.07	15.27	14.51	14.71
658	NYSE	VOC	Fri, Dec 13, 2013	15.59	15.81	14.60	15.22
657	NYSE	VOC	Thu, Dec 12, 2013	15.80	15.80	15.51	15.57
656	NYSE	VOC	Wed, Dec 11, 2013	15.91	16.06	15.76	15.80
655	NYSE	VOC	Tue, Dec 10, 2013	15.66	16.06	15.66	15.98
654	NYSE	VOC	Mon, Dec 9, 2013	16.40	16.40	15.69	15.72
653	NYSE	VOC	Fri, Dec 6, 2013	16.65	16.65	16.24	16.26
652	NYSE	VOC	Thu, Dec 5, 2013	16.60	16.70	16.51	16.53
651	NYSE	VOC	Wed, Dec 4, 2013	16.25	16.72	16.24	16.72
650	NYSE	VOC	Tue, Dec 3, 2013	16.39	16.43	16.08	16.19
649	NYSE	VOC	Mon, Dec 2, 2013	16.45	16.74	16.37	16.39
648	NYSE	VOC	Fri, Nov 29, 2013	16.31	16.40	16.01	16.38
647	NYSE	VOC	Wed, Nov 27, 2013	15.85	16.39	15.83	16.28
646	NYSE	VOC	Tue, Nov 26, 2013	15.98	16.14	15.73	15.80
645	NYSE	VOC	Mon, Nov 25, 2013	16.69	16.75	15.67	15.75
644	NYSE	VOC	Fri, Nov 22, 2013	17.12	17.15	16.66	16.78
643	NYSE	VOC	Thu, Nov 21, 2013	16.85	17.34	16.76	17.10
642	NYSE	VOC	Wed, Nov 20, 2013	16.90	16.92	16.73	16.75
641	NYSE	VOC	Tue, Nov 19, 2013	17.00	17.00	16.76	16.93
640	NYSE	VOC	Mon, Nov 18, 2013	16.92	17.00	16.71	16.81
639	NYSE	VOC	Fri, Nov 15, 2013	16.85	16.99	16.71	16.81
638	NYSE	VOC	Thu, Nov 14, 2013	17.00	17.00	16.66	16.80
637	NYSE	VOC	Wed, Nov 13, 2013	16.60	16.94	16.56	16.74
636	NYSE	VOC	Tue, Nov 12, 2013	17.03	17.04	16.56	16.59
635	NYSE	VOC	Mon, Nov 11, 2013	16.36	16.96	16.36	16.85
634	NYSE	VOC	Fri, Nov 8, 2013	16.40	16.75	16.27	16.46
633	NYSE	VOC	Thu, Nov 7, 2013	16.70	16.70	16.27	16.27
632	NYSE	VOC	Wed, Nov 6, 2013	16.66	16.75	16.53	16.57
631	NYSE	VOC	Tue, Nov 5, 2013	17.00	17.00	16.60	16.72
630	NYSE	VOC	Mon, Nov 4, 2013	16.30	17.18	16.30	16.85
629	NYSE	VOC	Fri, Nov 1, 2013	15.84	16.30	15.84	16.18
628	NYSE	VOC	Thu, Oct 31, 2013	15.75	16.09	15.62	15.84
627	NYSE	VOC	Wed, Oct 30, 2013	16.58	16.80	15.45	15.58
626	NYSE	VOC	Tue, Oct 29, 2013	16.71	16.73	16.45	16.65
625	NYSE	VOC	Mon, Oct 28, 2013	17.20	17.20	16.26	16.73
624	NYSE	VOC	Fri, Oct 25, 2013	17.15	17.51	17.13	17.36
623	NYSE	VOC	Thu, Oct 24, 2013	17.40	17.48	17.15	17.17
622	NYSE	VOC	Wed, Oct 23, 2013	17.25	17.45	17.20	17.26
621	NYSE	VOC	Tue, Oct 22, 2013	17.03	17.23	16.97	17.18
620	NYSE	VOC	Mon, Oct 21, 2013	16.70	17.20	16.70	16.88
619	NYSE	VOC	Fri, Oct 18, 2013	16.31	16.62	16.31	16.51
618	NYSE	VOC	Thu, Oct 17, 2013	16.04	16.31	15.95	16.24
617	NYSE	VOC	Wed, Oct 16, 2013	15.80	16.00	15.80	15.90
616	NYSE	VOC	Tue, Oct 15, 2013	15.93	15.94	15.80	15.82
615	NYSE	VOC	Mon, Oct 14, 2013	15.83	16.00	15.83	15.94
614	NYSE	VOC	Fri, Oct 11, 2013	15.90	16.00	15.75	15.83
613	NYSE	VOC	Thu, Oct 10, 2013	15.86	16.09	15.73	15.92
612	NYSE	VOC	Wed, Oct 9, 2013	15.56	15.89	15.56	15.68
611	NYSE	VOC	Tue, Oct 8, 2013	15.82	15.87	15.50	15.56
610	NYSE	VOC	Mon, Oct 7, 2013	16.04	16.04	15.79	15.91
609	NYSE	VOC	Fri, Oct 4, 2013	15.85	16.00	15.85	16.00
608	NYSE	VOC	Thu, Oct 3, 2013	15.87	16.03	15.80	15.89
607	NYSE	VOC	Wed, Oct 2, 2013	15.78	16.00	15.64	15.77
606	NYSE	VOC	Tue, Oct 1, 2013	15.65	15.92	15.65	15.74
605	NYSE	VOC	Mon, Sep 30, 2013	15.46	15.84	15.46	15.66
604	NYSE	VOC	Fri, Sep 27, 2013	15.80	16.01	15.50	15.60
603	NYSE	VOC	Thu, Sep 26, 2013	15.85	16.13	15.75	15.86
602	NYSE	VOC	Wed, Sep 25, 2013	15.94	16.12	15.88	15.88
601	NYSE	VOC	Tue, Sep 24, 2013	15.74	16.09	15.58	16.01
600	NYSE	VOC	Mon, Sep 23, 2013	15.31	15.85	15.25	15.79
599	NYSE	VOC	Fri, Sep 20, 2013	15.46	15.51	15.30	15.35
598	NYSE	VOC	Thu, Sep 19, 2013	16.20	16.25	15.44	15.52
597	NYSE	VOC	Wed, Sep 18, 2013	16.01	16.10	15.98	15.99
596	NYSE	VOC	Tue, Sep 17, 2013	16.10	16.24	15.96	16.01
595	NYSE	VOC	Mon, Sep 16, 2013	15.95	16.11	15.90	16.04
594	NYSE	VOC	Fri, Sep 13, 2013	15.89	15.97	15.75	15.95
593	NYSE	VOC	Thu, Sep 12, 2013	15.84	15.84	15.53	15.70
592	NYSE	VOC	Wed, Sep 11, 2013	15.69	15.79	15.46	15.67
591	NYSE	VOC	Tue, Sep 10, 2013	15.57	15.67	15.41	15.53
590	NYSE	VOC	Mon, Sep 9, 2013	15.55	15.68	15.46	15.63
589	NYSE	VOC	Fri, Sep 6, 2013	15.23	15.53	15.20	15.44
588	NYSE	VOC	Thu, Sep 5, 2013	15.23	15.24	15.11	15.16
587	NYSE	VOC	Wed, Sep 4, 2013	15.30	15.30	15.10	15.13
586	NYSE	VOC	Tue, Sep 3, 2013	15.60	15.60	15.15	15.18
585	NYSE	VOC	Fri, Aug 30, 2013	15.29	15.49	15.25	15.30
584	NYSE	VOC	Thu, Aug 29, 2013	15.24	15.36	15.17	15.26
583	NYSE	VOC	Wed, Aug 28, 2013	15.38	15.38	15.21	15.31
582	NYSE	VOC	Tue, Aug 27, 2013	15.32	15.38	15.16	15.27
581	NYSE	VOC	Mon, Aug 26, 2013	15.15	15.32	15.10	15.10
580	NYSE	VOC	Fri, Aug 23, 2013	15.26	15.26	15.07	15.16
579	NYSE	VOC	Thu, Aug 22, 2013	15.00	15.20	15.00	15.14
578	NYSE	VOC	Wed, Aug 21, 2013	15.28	15.28	14.86	15.00
577	NYSE	VOC	Tue, Aug 20, 2013	15.00	15.37	14.95	15.16
576	NYSE	VOC	Mon, Aug 19, 2013	15.23	15.23	15.00	15.01
575	NYSE	VOC	Fri, Aug 16, 2013	15.05	15.25	15.00	15.10
574	NYSE	VOC	Thu, Aug 15, 2013	15.31	15.34	15.00	15.06
573	NYSE	VOC	Wed, Aug 14, 2013	15.33	15.35	15.17	15.25
572	NYSE	VOC	Tue, Aug 13, 2013	15.37	15.38	15.01	15.19
571	NYSE	VOC	Mon, Aug 12, 2013	15.24	15.34	15.09	15.27
570	NYSE	VOC	Fri, Aug 9, 2013	15.44	15.44	15.20	15.35
569	NYSE	VOC	Thu, Aug 8, 2013	15.35	15.46	15.09	15.32
568	NYSE	VOC	Wed, Aug 7, 2013	15.61	15.84	15.28	15.35
567	NYSE	VOC	Tue, Aug 6, 2013	15.52	15.65	15.29	15.45
566	NYSE	VOC	Mon, Aug 5, 2013	14.84	15.48	14.76	15.40
565	NYSE	VOC	Fri, Aug 2, 2013	14.60	14.80	14.60	14.72
564	NYSE	VOC	Thu, Aug 1, 2013	14.83	15.00	14.71	14.71
563	NYSE	VOC	Wed, Jul 31, 2013	14.80	14.96	14.60	14.77
562	NYSE	VOC	Tue, Jul 30, 2013	14.52	14.90	14.50	14.89
561	NYSE	VOC	Mon, Jul 29, 2013	14.15	14.49	14.01	14.36
560	NYSE	VOC	Fri, Jul 26, 2013	13.60	13.92	13.60	13.85
559	NYSE	VOC	Thu, Jul 25, 2013	14.29	14.29	13.92	14.22
558	NYSE	VOC	Wed, Jul 24, 2013	14.22	14.27	13.90	14.22
557	NYSE	VOC	Tue, Jul 23, 2013	14.20	14.23	14.07	14.15
556	NYSE	VOC	Mon, Jul 22, 2013	14.10	14.41	14.02	14.20
555	NYSE	VOC	Fri, Jul 19, 2013	14.01	14.17	13.70	14.00
554	NYSE	VOC	Thu, Jul 18, 2013	14.11	14.30	14.00	14.14
553	NYSE	VOC	Wed, Jul 17, 2013	14.15	14.32	14.04	14.14
552	NYSE	VOC	Tue, Jul 16, 2013	14.39	14.44	14.06	14.10
551	NYSE	VOC	Mon, Jul 15, 2013	14.36	14.54	14.16	14.30
550	NYSE	VOC	Fri, Jul 12, 2013	14.40	14.42	14.18	14.35
549	NYSE	VOC	Thu, Jul 11, 2013	14.18	14.40	14.13	14.31
548	NYSE	VOC	Wed, Jul 10, 2013	14.23	14.23	14.09	14.12
547	NYSE	VOC	Tue, Jul 9, 2013	13.99	14.24	13.93	14.16
546	NYSE	VOC	Mon, Jul 8, 2013	14.08	14.08	13.85	13.98
545	NYSE	VOC	Fri, Jul 5, 2013	14.08	14.08	13.76	13.99
544	NYSE	VOC	Wed, Jul 3, 2013	14.05	14.24	13.95	13.96
543	NYSE	VOC	Tue, Jul 2, 2013	14.21	14.21	14.00	14.02
542	NYSE	VOC	Mon, Jul 1, 2013	14.22	14.30	14.10	14.11
541	NYSE	VOC	Fri, Jun 28, 2013	13.88	14.27	13.85	14.06
540	NYSE	VOC	Thu, Jun 27, 2013	13.75	14.04	13.68	13.80
539	NYSE	VOC	Wed, Jun 26, 2013	13.91	13.98	13.70	13.72
538	NYSE	VOC	Tue, Jun 25, 2013	13.70	13.85	13.53	13.74
537	NYSE	VOC	Mon, Jun 24, 2013	13.80	13.85	13.35	13.66
536	NYSE	VOC	Fri, Jun 21, 2013	14.04	14.04	13.61	13.98
535	NYSE	VOC	Thu, Jun 20, 2013	13.87	13.96	13.52	13.82
534	NYSE	VOC	Wed, Jun 19, 2013	13.77	14.11	13.61	14.05
533	NYSE	VOC	Tue, Jun 18, 2013	13.43	13.88	13.36	13.81
532	NYSE	VOC	Mon, Jun 17, 2013	13.06	13.47	13.04	13.47
531	NYSE	VOC	Fri, Jun 14, 2013	13.17	13.20	13.01	13.04
530	NYSE	VOC	Thu, Jun 13, 2013	13.02	13.24	13.00	13.10
529	NYSE	VOC	Wed, Jun 12, 2013	13.20	13.25	13.04	13.07
528	NYSE	VOC	Tue, Jun 11, 2013	13.35	13.43	13.06	13.20
527	NYSE	VOC	Mon, Jun 10, 2013	13.31	13.43	13.30	13.43
526	NYSE	VOC	Fri, Jun 7, 2013	13.36	13.43	13.07	13.36
525	NYSE	VOC	Thu, Jun 6, 2013	13.22	13.23	13.06	13.19
524	NYSE	VOC	Wed, Jun 5, 2013	13.11	13.28	13.05	13.19
523	NYSE	VOC	Tue, Jun 4, 2013	13.16	13.26	13.00	13.23
522	NYSE	VOC	Mon, Jun 3, 2013	13.12	13.28	12.99	13.05
521	NYSE	VOC	Fri, May 31, 2013	13.26	13.35	13.05	13.12
520	NYSE	VOC	Thu, May 30, 2013	13.35	13.37	13.26	13.26
519	NYSE	VOC	Wed, May 29, 2013	13.35	13.40	13.30	13.31
518	NYSE	VOC	Tue, May 28, 2013	13.56	13.68	13.30	13.43
517	NYSE	VOC	Fri, May 24, 2013	13.34	13.50	13.27	13.50
516	NYSE	VOC	Thu, May 23, 2013	13.40	13.47	13.25	13.46
515	NYSE	VOC	Wed, May 22, 2013	13.53	13.62	13.36	13.46
514	NYSE	VOC	Tue, May 21, 2013	13.60	13.63	13.42	13.46
513	NYSE	VOC	Mon, May 20, 2013	13.40	13.61	13.38	13.58
512	NYSE	VOC	Fri, May 17, 2013	13.51	13.51	13.33	13.39
511	NYSE	VOC	Thu, May 16, 2013	13.59	13.59	13.36	13.42
510	NYSE	VOC	Wed, May 15, 2013	13.46	13.56	13.32	13.56
509	NYSE	VOC	Tue, May 14, 2013	13.31	13.59	13.27	13.38
508	NYSE	VOC	Mon, May 13, 2013	13.27	13.56	13.20	13.30
507	NYSE	VOC	Fri, May 10, 2013	13.50	13.53	13.25	13.37
506	NYSE	VOC	Thu, May 9, 2013	13.50	13.75	13.41	13.53
505	NYSE	VOC	Wed, May 8, 2013	13.52	13.60	13.33	13.58
504	NYSE	VOC	Tue, May 7, 2013	13.25	13.52	13.17	13.52
503	NYSE	VOC	Mon, May 6, 2013	13.41	13.48	12.95	13.21
502	NYSE	VOC	Fri, May 3, 2013	13.22	13.48	13.04	13.47
501	NYSE	VOC	Thu, May 2, 2013	13.07	13.12	12.85	13.05
500	NYSE	VOC	Wed, May 1, 2013	13.27	13.30	13.06	13.11
499	NYSE	VOC	Tue, Apr 30, 2013	13.52	13.55	13.25	13.32
498	NYSE	VOC	Mon, Apr 29, 2013	13.58	13.92	13.50	13.55
497	NYSE	VOC	Fri, Apr 26, 2013	13.60	13.75	13.42	13.58
496	NYSE	VOC	Thu, Apr 25, 2013	14.50	14.53	14.19	14.26
495	NYSE	VOC	Wed, Apr 24, 2013	14.40	14.55	14.36	14.43
494	NYSE	VOC	Tue, Apr 23, 2013	14.55	14.90	14.25	14.38
493	NYSE	VOC	Mon, Apr 22, 2013	14.05	14.68	14.01	14.44
492	NYSE	VOC	Fri, Apr 19, 2013	13.77	13.99	13.60	13.95
491	NYSE	VOC	Thu, Apr 18, 2013	12.82	13.17	12.70	13.16
490	NYSE	VOC	Wed, Apr 17, 2013	13.10	13.15	12.60	12.72
489	NYSE	VOC	Tue, Apr 16, 2013	12.76	13.12	12.66	13.07
488	NYSE	VOC	Mon, Apr 15, 2013	12.99	12.99	12.50	12.60
487	NYSE	VOC	Fri, Apr 12, 2013	12.92	13.17	12.82	13.05
486	NYSE	VOC	Thu, Apr 11, 2013	12.99	13.09	12.90	13.06
485	NYSE	VOC	Wed, Apr 10, 2013	12.71	12.97	12.54	12.97
484	NYSE	VOC	Tue, Apr 9, 2013	12.44	12.77	12.43	12.74
483	NYSE	VOC	Mon, Apr 8, 2013	12.21	12.49	12.21	12.48
482	NYSE	VOC	Fri, Apr 5, 2013	12.00	12.22	11.90	12.17
481	NYSE	VOC	Thu, Apr 4, 2013	12.21	12.21	11.93	12.00
480	NYSE	VOC	Wed, Apr 3, 2013	12.12	12.33	12.05	12.12
479	NYSE	VOC	Tue, Apr 2, 2013	12.17	12.33	12.08	12.13
478	NYSE	VOC	Mon, Apr 1, 2013	12.23	12.40	12.14	12.19
477	NYSE	VOC	Thu, Mar 28, 2013	11.98	12.25	11.95	12.19
476	NYSE	VOC	Wed, Mar 27, 2013	12.00	12.15	11.91	11.99
475	NYSE	VOC	Tue, Mar 26, 2013	11.97	12.05	11.89	11.96
474	NYSE	VOC	Mon, Mar 25, 2013	12.04	12.15	11.90	11.95
473	NYSE	VOC	Fri, Mar 22, 2013	12.26	12.29	11.90	12.04
472	NYSE	VOC	Thu, Mar 21, 2013	11.77	12.26	11.77	12.13
471	NYSE	VOC	Wed, Mar 20, 2013	12.22	12.25	11.69	11.77
470	NYSE	VOC	Tue, Mar 19, 2013	12.33	12.45	12.16	12.22
469	NYSE	VOC	Mon, Mar 18, 2013	12.55	12.65	12.30	12.33
468	NYSE	VOC	Fri, Mar 15, 2013	12.70	12.79	12.57	12.57
467	NYSE	VOC	Thu, Mar 14, 2013	12.53	12.79	12.50	12.57
466	NYSE	VOC	Wed, Mar 13, 2013	12.67	12.71	12.54	12.54
465	NYSE	VOC	Tue, Mar 12, 2013	12.70	12.85	12.69	12.70
464	NYSE	VOC	Mon, Mar 11, 2013	12.81	12.83	12.69	12.72
463	NYSE	VOC	Fri, Mar 8, 2013	12.94	12.95	12.71	12.74
462	NYSE	VOC	Thu, Mar 7, 2013	12.57	12.98	12.56	12.95
461	NYSE	VOC	Wed, Mar 6, 2013	12.87	12.87	12.52	12.61
460	NYSE	VOC	Tue, Mar 5, 2013	13.05	13.05	12.69	12.71
459	NYSE	VOC	Mon, Mar 4, 2013	12.94	13.05	12.91	12.93
458	NYSE	VOC	Fri, Mar 1, 2013	13.08	13.18	12.91	12.97
457	NYSE	VOC	Thu, Feb 28, 2013	13.02	13.10	13.00	13.04
456	NYSE	VOC	Wed, Feb 27, 2013	12.98	13.11	12.95	13.05
455	NYSE	VOC	Tue, Feb 26, 2013	13.09	13.16	12.75	12.99
454	NYSE	VOC	Mon, Feb 25, 2013	13.00	13.37	12.95	13.03
453	NYSE	VOC	Fri, Feb 22, 2013	12.58	12.95	12.57	12.92
452	NYSE	VOC	Thu, Feb 21, 2013	12.68	12.73	12.42	12.63
451	NYSE	VOC	Wed, Feb 20, 2013	12.99	13.03	12.60	12.68
450	NYSE	VOC	Tue, Feb 19, 2013	13.09	13.12	12.92	13.04
449	NYSE	VOC	Fri, Feb 15, 2013	13.07	13.16	13.03	13.08
448	NYSE	VOC	Thu, Feb 14, 2013	13.25	13.25	13.07	13.15
447	NYSE	VOC	Wed, Feb 13, 2013	12.93	13.29	12.85	13.18
446	NYSE	VOC	Tue, Feb 12, 2013	12.85	13.08	12.85	12.93
445	NYSE	VOC	Mon, Feb 11, 2013	12.97	13.02	12.70	12.81
444	NYSE	VOC	Fri, Feb 8, 2013	13.19	13.30	12.95	13.05
443	NYSE	VOC	Thu, Feb 7, 2013	13.17	13.38	13.17	13.20
442	NYSE	VOC	Wed, Feb 6, 2013	13.15	13.35	13.14	13.28
441	NYSE	VOC	Tue, Feb 5, 2013	13.34	13.34	13.16	13.16
440	NYSE	VOC	Mon, Feb 4, 2013	13.22	13.50	13.16	13.20
439	NYSE	VOC	Fri, Feb 1, 2013	13.25	13.36	13.15	13.26
438	NYSE	VOC	Thu, Jan 31, 2013	13.20	13.59	13.18	13.27
437	NYSE	VOC	Wed, Jan 30, 2013	13.16	13.26	13.07	13.18
436	NYSE	VOC	Tue, Jan 29, 2013	13.05	13.33	13.01	13.19
435	NYSE	VOC	Mon, Jan 28, 2013	13.10	13.43	12.84	13.10
434	NYSE	VOC	Fri, Jan 25, 2013	13.20	13.35	13.10	13.28
433	NYSE	VOC	Thu, Jan 24, 2013	13.50	13.50	13.15	13.17
432	NYSE	VOC	Wed, Jan 23, 2013	13.12	13.40	13.11	13.18
431	NYSE	VOC	Tue, Jan 22, 2013	13.30	13.38	12.95	13.08
430	NYSE	VOC	Fri, Jan 18, 2013	13.24	13.59	12.56	13.16
429	NYSE	VOC	Thu, Jan 17, 2013	14.56	14.63	14.42	14.53
428	NYSE	VOC	Wed, Jan 16, 2013	14.55	14.73	14.40	14.47
427	NYSE	VOC	Tue, Jan 15, 2013	14.10	14.58	14.01	14.50
426	NYSE	VOC	Mon, Jan 14, 2013	14.40	14.46	14.10	14.11
425	NYSE	VOC	Fri, Jan 11, 2013	14.65	14.80	14.32	14.44
424	NYSE	VOC	Thu, Jan 10, 2013	14.25	14.81	14.25	14.70
423	NYSE	VOC	Wed, Jan 9, 2013	14.00	14.38	13.97	14.27
422	NYSE	VOC	Tue, Jan 8, 2013	13.97	14.16	13.96	14.11
421	NYSE	VOC	Mon, Jan 7, 2013	14.34	14.34	13.80	13.99
420	NYSE	VOC	Fri, Jan 4, 2013	14.09	14.37	13.84	14.30
419	NYSE	VOC	Thu, Jan 3, 2013	13.36	14.15	13.10	14.04
418	NYSE	VOC	Wed, Jan 2, 2013	13.30	13.49	13.06	13.34
417	NYSE	VOC	Mon, Dec 31, 2012	12.27	12.89	12.14	12.83
416	NYSE	VOC	Fri, Dec 28, 2012	12.40	12.58	12.10	12.43
415	NYSE	VOC	Thu, Dec 27, 2012	12.74	12.77	12.32	12.48
414	NYSE	VOC	Wed, Dec 26, 2012	12.66	12.87	12.60	12.62
413	NYSE	VOC	Mon, Dec 24, 2012	12.60	12.79	12.60	12.70
412	NYSE	VOC	Fri, Dec 21, 2012	12.86	13.23	12.83	12.94
411	NYSE	VOC	Thu, Dec 20, 2012	12.91	13.36	12.58	13.32
410	NYSE	VOC	Wed, Dec 19, 2012	13.09	13.25	12.76	12.96
409	NYSE	VOC	Tue, Dec 18, 2012	12.43	13.23	12.41	13.14
408	NYSE	VOC	Mon, Dec 17, 2012	12.54	12.75	12.40	12.50
407	NYSE	VOC	Fri, Dec 14, 2012	12.64	12.77	12.10	12.54
406	NYSE	VOC	Thu, Dec 13, 2012	12.72	12.97	12.69	12.80
405	NYSE	VOC	Wed, Dec 12, 2012	13.00	13.00	12.64	12.89
404	NYSE	VOC	Tue, Dec 11, 2012	12.55	13.06	12.37	12.99
403	NYSE	VOC	Mon, Dec 10, 2012	12.79	12.94	11.97	12.56
402	NYSE	VOC	Fri, Dec 7, 2012	13.15	13.23	12.84	12.99
401	NYSE	VOC	Thu, Dec 6, 2012	13.13	13.30	12.77	13.00
400	NYSE	VOC	Wed, Dec 5, 2012	13.51	13.58	13.17	13.29
399	NYSE	VOC	Tue, Dec 4, 2012	14.04	14.13	13.50	13.54
398	NYSE	VOC	Mon, Dec 3, 2012	13.90	14.48	13.78	14.04
397	NYSE	VOC	Fri, Nov 30, 2012	13.80	14.00	13.69	13.90
396	NYSE	VOC	Thu, Nov 29, 2012	14.31	14.54	13.84	13.95
395	NYSE	VOC	Wed, Nov 28, 2012	14.28	14.46	14.25	14.33
394	NYSE	VOC	Tue, Nov 27, 2012	14.40	14.57	13.95	14.48
393	NYSE	VOC	Mon, Nov 26, 2012	14.43	14.60	14.28	14.43
392	NYSE	VOC	Fri, Nov 23, 2012	14.46	14.69	14.07	14.55
391	NYSE	VOC	Wed, Nov 21, 2012	14.06	14.39	13.78	14.36
390	NYSE	VOC	Tue, Nov 20, 2012	14.19	14.58	14.00	14.20
389	NYSE	VOC	Mon, Nov 19, 2012	13.71	14.27	13.57	14.11
388	NYSE	VOC	Fri, Nov 16, 2012	12.90	13.79	12.46	13.64
387	NYSE	VOC	Thu, Nov 15, 2012	12.96	13.03	12.66	12.90
386	NYSE	VOC	Wed, Nov 14, 2012	13.23	13.39	12.65	12.86
385	NYSE	VOC	Tue, Nov 13, 2012	12.66	13.11	12.60	13.10
384	NYSE	VOC	Mon, Nov 12, 2012	13.52	13.59	12.84	13.04
383	NYSE	VOC	Fri, Nov 9, 2012	13.52	13.97	13.36	13.55
382	NYSE	VOC	Thu, Nov 8, 2012	13.79	14.34	13.56	13.63
381	NYSE	VOC	Wed, Nov 7, 2012	14.00	14.29	13.61	13.93
380	NYSE	VOC	Tue, Nov 6, 2012	14.31	14.31	14.04	14.12
379	NYSE	VOC	Mon, Nov 5, 2012	14.25	14.40	14.00	14.27
378	NYSE	VOC	Fri, Nov 2, 2012	14.74	14.81	14.12	14.27
377	NYSE	VOC	Thu, Nov 1, 2012	14.11	14.89	14.11	14.61
376	NYSE	VOC	Wed, Oct 31, 2012	14.25	14.52	13.95	14.34
375	NYSE	VOC	Fri, Oct 26, 2012	14.74	14.98	14.35	14.52
374	NYSE	VOC	Thu, Oct 25, 2012	15.53	15.69	15.37	15.53
373	NYSE	VOC	Wed, Oct 24, 2012	15.80	15.99	15.25	15.34
372	NYSE	VOC	Tue, Oct 23, 2012	14.97	15.81	14.95	15.79
371	NYSE	VOC	Mon, Oct 22, 2012	16.50	16.50	14.33	15.08
370	NYSE	VOC	Fri, Oct 19, 2012	17.50	17.80	15.74	16.13
369	NYSE	VOC	Thu, Oct 18, 2012	19.36	19.38	19.15	19.30
368	NYSE	VOC	Wed, Oct 17, 2012	19.10	19.32	19.10	19.32
367	NYSE	VOC	Tue, Oct 16, 2012	19.10	19.25	18.91	19.19
366	NYSE	VOC	Mon, Oct 15, 2012	19.07	19.15	18.85	19.00
365	NYSE	VOC	Fri, Oct 12, 2012	18.62	19.12	18.62	19.00
364	NYSE	VOC	Thu, Oct 11, 2012	18.60	18.84	18.55	18.65
363	NYSE	VOC	Wed, Oct 10, 2012	18.75	18.80	18.25	18.42
362	NYSE	VOC	Tue, Oct 9, 2012	18.72	18.95	18.60	18.70
361	NYSE	VOC	Mon, Oct 8, 2012	18.67	18.89	18.62	18.65
360	NYSE	VOC	Fri, Oct 5, 2012	19.25	19.25	18.66	18.68
359	NYSE	VOC	Thu, Oct 4, 2012	19.07	19.28	18.95	19.00
358	NYSE	VOC	Wed, Oct 3, 2012	19.10	19.25	19.10	19.10
357	NYSE	VOC	Tue, Oct 2, 2012	18.98	19.23	18.85	19.03
356	NYSE	VOC	Mon, Oct 1, 2012	18.84	19.15	18.75	18.79
355	NYSE	VOC	Fri, Sep 28, 2012	18.65	18.78	18.37	18.66
354	NYSE	VOC	Thu, Sep 27, 2012	18.60	18.75	18.40	18.62
353	NYSE	VOC	Wed, Sep 26, 2012	18.52	18.59	18.14	18.40
352	NYSE	VOC	Tue, Sep 25, 2012	18.90	18.90	18.50	18.57
351	NYSE	VOC	Mon, Sep 24, 2012	18.85	18.85	18.60	18.70
350	NYSE	VOC	Fri, Sep 21, 2012	18.98	19.38	18.94	18.96
349	NYSE	VOC	Thu, Sep 20, 2012	19.24	19.36	18.95	19.21
348	NYSE	VOC	Wed, Sep 19, 2012	19.08	19.26	18.62	19.20
347	NYSE	VOC	Tue, Sep 18, 2012	19.01	19.23	18.65	19.01
346	NYSE	VOC	Mon, Sep 17, 2012	18.84	19.25	18.67	19.01
345	NYSE	VOC	Fri, Sep 14, 2012	18.43	18.95	18.38	18.85
344	NYSE	VOC	Thu, Sep 13, 2012	18.53	18.67	18.26	18.47
343	NYSE	VOC	Wed, Sep 12, 2012	18.61	18.61	18.19	18.42
342	NYSE	VOC	Tue, Sep 11, 2012	18.86	18.98	18.05	18.36
341	NYSE	VOC	Mon, Sep 10, 2012	18.50	18.86	18.35	18.80
340	NYSE	VOC	Fri, Sep 7, 2012	18.11	18.40	18.00	18.38
339	NYSE	VOC	Thu, Sep 6, 2012	18.10	18.24	17.82	18.09
338	NYSE	VOC	Wed, Sep 5, 2012	17.86	18.04	17.85	18.01
337	NYSE	VOC	Tue, Sep 4, 2012	17.92	17.95	17.76	17.84
336	NYSE	VOC	Fri, Aug 31, 2012	18.10	18.15	17.80	17.95
335	NYSE	VOC	Thu, Aug 30, 2012	18.17	18.17	17.92	18.01
334	NYSE	VOC	Wed, Aug 29, 2012	18.21	18.21	18.00	18.13
333	NYSE	VOC	Tue, Aug 28, 2012	18.20	18.28	18.02	18.22
332	NYSE	VOC	Mon, Aug 27, 2012	18.09	18.39	18.02	18.17
331	NYSE	VOC	Fri, Aug 24, 2012	18.00	18.44	17.90	18.09
330	NYSE	VOC	Thu, Aug 23, 2012	18.11	18.28	17.94	17.98
329	NYSE	VOC	Wed, Aug 22, 2012	18.43	18.43	18.01	18.15
328	NYSE	VOC	Tue, Aug 21, 2012	18.65	18.65	18.30	18.42
327	NYSE	VOC	Mon, Aug 20, 2012	18.56	18.77	18.50	18.62
326	NYSE	VOC	Fri, Aug 17, 2012	18.11	18.65	18.06	18.63
325	NYSE	VOC	Thu, Aug 16, 2012	18.15	18.20	18.10	18.13
324	NYSE	VOC	Wed, Aug 15, 2012	18.14	18.29	18.00	18.18
323	NYSE	VOC	Tue, Aug 14, 2012	18.20	18.20	18.00	18.10
322	NYSE	VOC	Mon, Aug 13, 2012	18.34	18.50	18.08	18.16
321	NYSE	VOC	Fri, Aug 10, 2012	18.30	18.43	18.27	18.37
320	NYSE	VOC	Thu, Aug 9, 2012	18.40	18.55	18.31	18.45
319	NYSE	VOC	Wed, Aug 8, 2012	18.47	18.60	18.28	18.38
318	NYSE	VOC	Tue, Aug 7, 2012	18.28	18.55	18.28	18.48
317	NYSE	VOC	Mon, Aug 6, 2012	18.35	18.40	17.86	18.21
316	NYSE	VOC	Fri, Aug 3, 2012	18.13	18.43	18.02	18.28
315	NYSE	VOC	Thu, Aug 2, 2012	18.05	18.10	17.80	17.90
314	NYSE	VOC	Wed, Aug 1, 2012	18.50	18.60	18.05	18.33
313	NYSE	VOC	Tue, Jul 31, 2012	19.00	19.10	18.51	18.60
312	NYSE	VOC	Mon, Jul 30, 2012	18.94	19.19	18.80	18.95
311	NYSE	VOC	Fri, Jul 27, 2012	19.22	19.34	18.80	18.92
310	NYSE	VOC	Thu, Jul 26, 2012	19.60	19.60	18.80	18.93
309	NYSE	VOC	Wed, Jul 25, 2012	20.50	20.50	19.92	20.00
308	NYSE	VOC	Tue, Jul 24, 2012	20.45	20.62	20.25	20.35
307	NYSE	VOC	Mon, Jul 23, 2012	20.25	20.45	20.00	20.38
306	NYSE	VOC	Fri, Jul 20, 2012	20.59	20.68	20.20	20.45
305	NYSE	VOC	Thu, Jul 19, 2012	20.32	20.54	19.90	20.30
304	NYSE	VOC	Wed, Jul 18, 2012	20.20	20.32	19.81	20.18
303	NYSE	VOC	Tue, Jul 17, 2012	19.50	20.36	19.50	20.09
302	NYSE	VOC	Mon, Jul 16, 2012	19.50	19.56	19.30	19.50
301	NYSE	VOC	Fri, Jul 13, 2012	19.42	19.57	19.27	19.36
300	NYSE	VOC	Thu, Jul 12, 2012	19.55	19.56	19.17	19.25
299	NYSE	VOC	Wed, Jul 11, 2012	19.16	19.69	19.00	19.38
298	NYSE	VOC	Tue, Jul 10, 2012	19.20	19.30	18.82	19.05
297	NYSE	VOC	Mon, Jul 9, 2012	18.84	18.96	18.59	18.93
296	NYSE	VOC	Fri, Jul 6, 2012	18.56	19.01	18.50	18.67
295	NYSE	VOC	Thu, Jul 5, 2012	19.05	19.24	18.83	18.87
294	NYSE	VOC	Tue, Jul 3, 2012	19.00	19.20	18.86	19.01
293	NYSE	VOC	Mon, Jul 2, 2012	18.50	18.89	18.37	18.85
292	NYSE	VOC	Fri, Jun 29, 2012	17.90	18.30	17.86	18.20
291	NYSE	VOC	Thu, Jun 28, 2012	17.66	17.84	17.65	17.68
290	NYSE	VOC	Wed, Jun 27, 2012	17.16	17.75	17.16	17.70
289	NYSE	VOC	Tue, Jun 26, 2012	16.83	17.24	16.69	17.18
288	NYSE	VOC	Mon, Jun 25, 2012	17.25	17.25	16.55	16.84
287	NYSE	VOC	Fri, Jun 22, 2012	17.43	17.59	17.22	17.27
286	NYSE	VOC	Thu, Jun 21, 2012	18.30	18.44	17.14	17.33
285	NYSE	VOC	Wed, Jun 20, 2012	18.50	18.76	18.20	18.29
284	NYSE	VOC	Tue, Jun 19, 2012	17.70	18.44	17.70	18.37
283	NYSE	VOC	Mon, Jun 18, 2012	18.01	18.01	17.66	17.88
282	NYSE	VOC	Fri, Jun 15, 2012	18.00	18.11	17.76	18.04
281	NYSE	VOC	Thu, Jun 14, 2012	18.26	18.40	17.76	18.00
280	NYSE	VOC	Wed, Jun 13, 2012	18.72	18.72	18.20	18.37
279	NYSE	VOC	Tue, Jun 12, 2012	18.64	18.91	18.50	18.58
278	NYSE	VOC	Mon, Jun 11, 2012	19.00	19.00	18.52	18.64
277	NYSE	VOC	Fri, Jun 8, 2012	18.90	19.09	18.72	18.88
276	NYSE	VOC	Thu, Jun 7, 2012	19.19	19.48	19.01	19.10
275	NYSE	VOC	Wed, Jun 6, 2012	18.56	19.12	18.54	19.00
274	NYSE	VOC	Tue, Jun 5, 2012	18.01	18.49	17.88	18.34
273	NYSE	VOC	Mon, Jun 4, 2012	18.42	18.82	17.81	18.04
272	NYSE	VOC	Fri, Jun 1, 2012	18.79	18.93	18.38	18.57
271	NYSE	VOC	Thu, May 31, 2012	19.22	19.38	18.90	19.08
270	NYSE	VOC	Wed, May 30, 2012	19.50	19.71	19.02	19.16
269	NYSE	VOC	Tue, May 29, 2012	19.25	19.75	19.02	19.55
268	NYSE	VOC	Fri, May 25, 2012	19.13	19.38	18.87	18.98
267	NYSE	VOC	Thu, May 24, 2012	19.48	19.53	18.69	19.18
266	NYSE	VOC	Wed, May 23, 2012	19.36	19.44	18.97	19.34
265	NYSE	VOC	Tue, May 22, 2012	19.81	19.99	19.31	19.38
264	NYSE	VOC	Mon, May 21, 2012	18.89	19.75	18.89	19.65
263	NYSE	VOC	Fri, May 18, 2012	19.00	19.20	18.54	18.87
262	NYSE	VOC	Thu, May 17, 2012	19.53	19.72	18.70	19.01
261	NYSE	VOC	Wed, May 16, 2012	20.20	20.20	19.54	19.71
260	NYSE	VOC	Tue, May 15, 2012	20.86	20.86	20.11	20.30
259	NYSE	VOC	Mon, May 14, 2012	21.19	21.19	20.55	20.67
258	NYSE	VOC	Fri, May 11, 2012	21.36	21.48	21.14	21.35
257	NYSE	VOC	Thu, May 10, 2012	21.65	21.76	21.33	21.54
256	NYSE	VOC	Wed, May 9, 2012	21.21	21.58	21.01	21.56
255	NYSE	VOC	Tue, May 8, 2012	22.00	22.01	21.17	21.45
254	NYSE	VOC	Mon, May 7, 2012	21.96	22.01	21.40	21.96
253	NYSE	VOC	Fri, May 4, 2012	22.11	22.32	21.80	21.98
252	NYSE	VOC	Thu, May 3, 2012	22.38	22.42	21.98	22.30
251	NYSE	VOC	Wed, May 2, 2012	22.39	22.64	22.25	22.35
250	NYSE	VOC	Tue, May 1, 2012	22.53	22.82	22.35	22.57
249	NYSE	VOC	Mon, Apr 30, 2012	22.33	22.74	22.29	22.51
248	NYSE	VOC	Fri, Apr 27, 2012	22.38	22.53	22.15	22.27
247	NYSE	VOC	Thu, Apr 26, 2012	22.99	23.00	22.29	22.32
246	NYSE	VOC	Wed, Apr 25, 2012	23.35	23.40	23.17	23.35
245	NYSE	VOC	Tue, Apr 24, 2012	23.25	23.49	22.90	23.39
244	NYSE	VOC	Mon, Apr 23, 2012	23.05	23.40	22.61	23.22
243	NYSE	VOC	Fri, Apr 20, 2012	22.53	23.35	22.35	23.14
242	NYSE	VOC	Thu, Apr 19, 2012	21.75	21.82	21.65	21.79
241	NYSE	VOC	Wed, Apr 18, 2012	21.63	21.85	21.50	21.74
240	NYSE	VOC	Tue, Apr 17, 2012	20.91	21.64	20.80	21.58
239	NYSE	VOC	Mon, Apr 16, 2012	21.05	21.09	20.80	20.91
238	NYSE	VOC	Fri, Apr 13, 2012	21.10	21.25	21.00	21.00
237	NYSE	VOC	Thu, Apr 12, 2012	21.10	21.25	20.87	21.19
236	NYSE	VOC	Wed, Apr 11, 2012	21.74	21.79	21.05	21.12
235	NYSE	VOC	Tue, Apr 10, 2012	21.92	22.02	21.50	21.56
234	NYSE	VOC	Mon, Apr 9, 2012	22.00	22.12	21.95	21.98
233	NYSE	VOC	Thu, Apr 5, 2012	22.34	22.34	22.00	22.11
232	NYSE	VOC	Wed, Apr 4, 2012	22.19	22.25	22.00	22.03
231	NYSE	VOC	Tue, Apr 3, 2012	22.25	22.35	22.08	22.13
230	NYSE	VOC	Mon, Apr 2, 2012	22.03	22.22	22.00	22.20
229	NYSE	VOC	Fri, Mar 30, 2012	22.03	22.15	21.95	22.11
228	NYSE	VOC	Thu, Mar 29, 2012	22.01	22.15	21.87	22.03
227	NYSE	VOC	Wed, Mar 28, 2012	22.15	22.15	21.98	22.14
226	NYSE	VOC	Tue, Mar 27, 2012	22.08	22.15	21.88	22.13
225	NYSE	VOC	Mon, Mar 26, 2012	21.70	22.12	21.68	21.96
224	NYSE	VOC	Fri, Mar 23, 2012	21.22	21.51	21.07	21.44
223	NYSE	VOC	Thu, Mar 22, 2012	21.57	21.60	21.10	21.30
222	NYSE	VOC	Wed, Mar 21, 2012	21.83	21.88	21.50	21.71
221	NYSE	VOC	Tue, Mar 20, 2012	21.25	21.85	21.10	21.77
220	NYSE	VOC	Mon, Mar 19, 2012	21.60	21.66	21.26	21.34
219	NYSE	VOC	Fri, Mar 16, 2012	21.93	21.93	21.44	21.55
218	NYSE	VOC	Thu, Mar 15, 2012	21.84	21.95	21.75	21.83
217	NYSE	VOC	Wed, Mar 14, 2012	21.99	22.15	21.82	21.87
216	NYSE	VOC	Tue, Mar 13, 2012	21.91	21.98	21.73	21.84
215	NYSE	VOC	Mon, Mar 12, 2012	21.94	22.00	21.58	21.76
214	NYSE	VOC	Fri, Mar 9, 2012	21.85	22.13	21.85	22.07
213	NYSE	VOC	Thu, Mar 8, 2012	21.90	21.95	21.74	21.82
212	NYSE	VOC	Wed, Mar 7, 2012	21.58	21.91	21.58	21.83
211	NYSE	VOC	Tue, Mar 6, 2012	21.58	21.85	21.41	21.60
210	NYSE	VOC	Mon, Mar 5, 2012	22.17	22.17	21.58	21.84
209	NYSE	VOC	Fri, Mar 2, 2012	22.00	22.25	22.00	22.11
208	NYSE	VOC	Thu, Mar 1, 2012	21.75	22.00	21.65	21.97
207	NYSE	VOC	Wed, Feb 29, 2012	21.77	21.77	21.60	21.70
206	NYSE	VOC	Tue, Feb 28, 2012	21.79	22.14	21.61	21.65
205	NYSE	VOC	Mon, Feb 27, 2012	21.75	21.81	21.65	21.66
204	NYSE	VOC	Fri, Feb 24, 2012	21.95	21.95	21.75	21.78
203	NYSE	VOC	Thu, Feb 23, 2012	21.57	21.97	21.57	21.80
202	NYSE	VOC	Wed, Feb 22, 2012	22.05	22.05	21.61	21.66
201	NYSE	VOC	Tue, Feb 21, 2012	22.10	22.43	22.01	22.20
200	NYSE	VOC	Fri, Feb 17, 2012	21.20	22.19	21.17	22.03
199	NYSE	VOC	Thu, Feb 16, 2012	20.84	21.12	20.69	21.07
198	NYSE	VOC	Wed, Feb 15, 2012	20.73	20.95	20.51	20.73
197	NYSE	VOC	Tue, Feb 14, 2012	20.60	20.72	20.52	20.58
196	NYSE	VOC	Mon, Feb 13, 2012	20.66	20.87	20.51	20.60
195	NYSE	VOC	Fri, Feb 10, 2012	20.75	20.91	20.50	20.55
194	NYSE	VOC	Thu, Feb 9, 2012	21.18	21.20	20.66	20.82
193	NYSE	VOC	Wed, Feb 8, 2012	21.14	21.27	21.00	21.04
192	NYSE	VOC	Tue, Feb 7, 2012	20.97	21.36	20.96	21.17
191	NYSE	VOC	Mon, Feb 6, 2012	21.10	21.10	20.96	21.04
190	NYSE	VOC	Fri, Feb 3, 2012	21.58	21.58	21.05	21.15
189	NYSE	VOC	Thu, Feb 2, 2012	21.25	21.55	21.12	21.37
188	NYSE	VOC	Wed, Feb 1, 2012	21.20	21.55	21.08	21.21
187	NYSE	VOC	Tue, Jan 31, 2012	21.20	21.50	20.66	21.18
186	NYSE	VOC	Mon, Jan 30, 2012	21.20	21.49	21.05	21.20
185	NYSE	VOC	Fri, Jan 27, 2012	21.45	21.56	21.05	21.27
184	NYSE	VOC	Thu, Jan 26, 2012	22.00	22.00	21.43	21.56
183	NYSE	VOC	Wed, Jan 25, 2012	22.39	22.81	21.95	22.39
182	NYSE	VOC	Tue, Jan 24, 2012	22.17	22.45	21.79	22.45
181	NYSE	VOC	Mon, Jan 23, 2012	21.53	22.34	21.20	22.29
180	NYSE	VOC	Fri, Jan 20, 2012	20.87	21.95	20.50	21.55
179	NYSE	VOC	Thu, Jan 19, 2012	24.38	24.47	24.25	24.40
178	NYSE	VOC	Wed, Jan 18, 2012	24.23	24.43	24.00	24.32
177	NYSE	VOC	Tue, Jan 17, 2012	24.05	24.44	23.99	24.33
176	NYSE	VOC	Fri, Jan 13, 2012	23.97	24.04	23.58	24.00
175	NYSE	VOC	Thu, Jan 12, 2012	23.92	24.23	23.30	24.09
174	NYSE	VOC	Wed, Jan 11, 2012	24.07	24.45	23.80	23.95
173	NYSE	VOC	Tue, Jan 10, 2012	23.95	24.20	23.83	24.14
172	NYSE	VOC	Mon, Jan 9, 2012	23.80	24.25	23.65	23.85
171	NYSE	VOC	Fri, Jan 6, 2012	23.80	24.18	23.40	23.82
170	NYSE	VOC	Thu, Jan 5, 2012	23.25	23.92	23.15	23.79
169	NYSE	VOC	Wed, Jan 4, 2012	22.96	23.72	22.83	23.10
168	NYSE	VOC	Tue, Jan 3, 2012	22.50	22.97	22.43	22.70
167	NYSE	VOC	Fri, Dec 30, 2011	21.85	22.43	21.71	22.18
166	NYSE	VOC	Thu, Dec 29, 2011	21.55	21.90	21.40	21.85
165	NYSE	VOC	Wed, Dec 28, 2011	21.50	21.52	21.35	21.42
164	NYSE	VOC	Tue, Dec 27, 2011	21.43	21.50	21.16	21.40
163	NYSE	VOC	Fri, Dec 23, 2011	21.11	21.49	20.90	21.28
162	NYSE	VOC	Thu, Dec 22, 2011	20.89	21.12	20.81	20.99
161	NYSE	VOC	Wed, Dec 21, 2011	21.00	21.20	20.82	20.95
160	NYSE	VOC	Tue, Dec 20, 2011	20.70	20.98	20.70	20.83
159	NYSE	VOC	Mon, Dec 19, 2011	20.75	20.75	20.35	20.55
158	NYSE	VOC	Fri, Dec 16, 2011	20.65	20.82	20.38	20.64
157	NYSE	VOC	Thu, Dec 15, 2011	20.33	20.53	20.00	20.01
156	NYSE	VOC	Wed, Dec 14, 2011	20.70	20.77	20.00	20.26
155	NYSE	VOC	Tue, Dec 13, 2011	20.89	21.04	20.71	20.77
154	NYSE	VOC	Mon, Dec 12, 2011	20.79	20.86	20.55	20.71
153	NYSE	VOC	Fri, Dec 9, 2011	20.70	20.89	20.65	20.75
152	NYSE	VOC	Thu, Dec 8, 2011	20.72	20.85	20.30	20.51
151	NYSE	VOC	Wed, Dec 7, 2011	20.87	20.89	20.68	20.78
150	NYSE	VOC	Tue, Dec 6, 2011	20.74	21.02	20.65	20.87
149	NYSE	VOC	Mon, Dec 5, 2011	21.05	21.25	20.64	20.64
148	NYSE	VOC	Fri, Dec 2, 2011	20.95	21.22	20.67	20.86
147	NYSE	VOC	Thu, Dec 1, 2011	21.00	21.02	20.44	20.70
146	NYSE	VOC	Wed, Nov 30, 2011	21.52	21.52	20.60	20.74
145	NYSE	VOC	Tue, Nov 29, 2011	20.35	21.28	20.00	20.97
144	NYSE	VOC	Mon, Nov 28, 2011	20.57	20.68	20.18	20.26
143	NYSE	VOC	Fri, Nov 25, 2011	20.30	20.68	20.25	20.25
142	NYSE	VOC	Wed, Nov 23, 2011	20.60	20.81	20.30	20.30
141	NYSE	VOC	Tue, Nov 22, 2011	21.11	21.20	20.61	20.80
140	NYSE	VOC	Mon, Nov 21, 2011	21.56	21.69	21.00	21.08
139	NYSE	VOC	Fri, Nov 18, 2011	21.50	21.75	21.40	21.56
138	NYSE	VOC	Thu, Nov 17, 2011	20.70	21.95	20.70	21.32
137	NYSE	VOC	Wed, Nov 16, 2011	20.29	20.51	20.20	20.30
136	NYSE	VOC	Tue, Nov 15, 2011	20.28	20.35	20.20	20.27
135	NYSE	VOC	Mon, Nov 14, 2011	20.15	20.25	20.00	20.16
134	NYSE	VOC	Fri, Nov 11, 2011	20.32	20.50	20.10	20.23
133	NYSE	VOC	Thu, Nov 10, 2011	20.62	20.99	20.06	20.22
132	NYSE	VOC	Wed, Nov 9, 2011	20.75	21.09	20.40	20.48
131	NYSE	VOC	Tue, Nov 8, 2011	20.99	21.21	20.75	21.02
130	NYSE	VOC	Mon, Nov 7, 2011	20.69	21.52	20.69	21.02
129	NYSE	VOC	Fri, Nov 4, 2011	21.32	21.59	20.51	21.04
128	NYSE	VOC	Thu, Nov 3, 2011	22.00	22.00	21.49	21.50
127	NYSE	VOC	Wed, Nov 2, 2011	21.78	21.83	21.40	21.66
126	NYSE	VOC	Tue, Nov 1, 2011	22.00	22.19	21.01	21.89
125	NYSE	VOC	Mon, Oct 31, 2011	22.19	22.42	22.10	22.25
124	NYSE	VOC	Fri, Oct 28, 2011	22.15	22.75	22.00	22.52
123	NYSE	VOC	Thu, Oct 27, 2011	22.76	22.98	22.10	22.36
122	NYSE	VOC	Wed, Oct 26, 2011	23.16	23.19	22.40	23.02
121	NYSE	VOC	Tue, Oct 25, 2011	23.04	23.16	22.64	22.92
120	NYSE	VOC	Mon, Oct 24, 2011	22.50	23.42	22.20	23.04
119	NYSE	VOC	Fri, Oct 21, 2011	22.38	22.49	22.07	22.48
118	NYSE	VOC	Thu, Oct 20, 2011	21.46	22.65	21.46	22.20
117	NYSE	VOC	Wed, Oct 19, 2011	22.68	22.68	22.08	22.18
116	NYSE	VOC	Tue, Oct 18, 2011	22.27	22.49	21.88	22.45
115	NYSE	VOC	Mon, Oct 17, 2011	22.38	22.59	22.21	22.33
114	NYSE	VOC	Fri, Oct 14, 2011	22.61	22.62	22.23	22.49
113	NYSE	VOC	Thu, Oct 13, 2011	22.37	22.50	22.09	22.42
112	NYSE	VOC	Wed, Oct 12, 2011	22.10	22.64	22.10	22.41
111	NYSE	VOC	Tue, Oct 11, 2011	22.06	22.30	21.75	22.13
110	NYSE	VOC	Mon, Oct 10, 2011	21.82	22.14	21.75	22.01
109	NYSE	VOC	Fri, Oct 7, 2011	21.86	21.86	21.35	21.52
108	NYSE	VOC	Thu, Oct 6, 2011	20.85	21.86	20.83	21.75
107	NYSE	VOC	Wed, Oct 5, 2011	20.46	21.00	20.07	20.80
106	NYSE	VOC	Tue, Oct 4, 2011	19.01	20.18	18.50	20.06
105	NYSE	VOC	Mon, Oct 3, 2011	20.80	20.80	19.01	19.40
104	NYSE	VOC	Fri, Sep 30, 2011	21.00	21.08	20.75	20.83
103	NYSE	VOC	Thu, Sep 29, 2011	21.40	21.45	20.81	21.05
102	NYSE	VOC	Wed, Sep 28, 2011	21.44	21.51	20.93	21.11
101	NYSE	VOC	Tue, Sep 27, 2011	21.96	22.00	20.75	21.16
100	NYSE	VOC	Mon, Sep 26, 2011	19.73	20.16	19.60	20.06
99	NYSE	VOC	Fri, Sep 23, 2011	20.01	20.20	19.50	19.60
98	NYSE	VOC	Thu, Sep 22, 2011	20.42	20.42	19.84	20.20
97	NYSE	VOC	Wed, Sep 21, 2011	21.73	21.76	21.10	21.10
96	NYSE	VOC	Tue, Sep 20, 2011	21.94	22.03	21.52	21.89
95	NYSE	VOC	Mon, Sep 19, 2011	21.85	21.85	21.10	21.69
94	NYSE	VOC	Fri, Sep 16, 2011	21.95	22.03	21.75	21.90
93	NYSE	VOC	Thu, Sep 15, 2011	22.05	22.27	21.75	21.91
92	NYSE	VOC	Wed, Sep 14, 2011	22.03	22.09	21.72	21.85
91	NYSE	VOC	Tue, Sep 13, 2011	21.49	21.87	21.06	21.63
90	NYSE	VOC	Mon, Sep 12, 2011	21.50	21.84	21.11	21.24
89	NYSE	VOC	Fri, Sep 9, 2011	21.55	22.10	21.51	21.59
88	NYSE	VOC	Thu, Sep 8, 2011	21.90	21.99	21.60	21.72
87	NYSE	VOC	Wed, Sep 7, 2011	22.33	22.33	21.55	21.87
86	NYSE	VOC	Tue, Sep 6, 2011	21.72	22.35	21.50	22.11
85	NYSE	VOC	Fri, Sep 2, 2011	21.74	22.39	21.61	22.10
84	NYSE	VOC	Thu, Sep 1, 2011	22.39	22.55	21.78	22.22
83	NYSE	VOC	Wed, Aug 31, 2011	22.16	22.57	22.00	22.34
82	NYSE	VOC	Tue, Aug 30, 2011	22.80	22.90	22.04	22.11
81	NYSE	VOC	Mon, Aug 29, 2011	22.25	23.24	21.94	22.98
80	NYSE	VOC	Fri, Aug 26, 2011	21.57	21.99	21.26	21.87
79	NYSE	VOC	Thu, Aug 25, 2011	22.25	22.30	21.36	21.66
78	NYSE	VOC	Wed, Aug 24, 2011	21.18	22.05	21.05	21.97
77	NYSE	VOC	Tue, Aug 23, 2011	20.41	21.22	20.09	21.18
76	NYSE	VOC	Mon, Aug 22, 2011	21.65	21.65	19.67	19.97
75	NYSE	VOC	Fri, Aug 19, 2011	21.49	21.96	20.74	20.84
74	NYSE	VOC	Thu, Aug 18, 2011	21.69	21.80	20.88	21.36
73	NYSE	VOC	Wed, Aug 17, 2011	21.59	22.31	21.47	21.94
72	NYSE	VOC	Tue, Aug 16, 2011	22.00	22.00	21.25	21.41
71	NYSE	VOC	Mon, Aug 15, 2011	21.66	22.06	21.50	22.00
70	NYSE	VOC	Fri, Aug 12, 2011	21.37	21.90	21.09	21.26
69	NYSE	VOC	Thu, Aug 11, 2011	20.35	21.06	20.10	21.01
68	NYSE	VOC	Wed, Aug 10, 2011	19.45	20.65	19.28	20.24
67	NYSE	VOC	Tue, Aug 9, 2011	19.68	21.01	18.51	19.45
66	NYSE	VOC	Mon, Aug 8, 2011	19.21	20.34	17.65	19.02
65	NYSE	VOC	Fri, Aug 5, 2011	21.16	21.16	18.16	20.66
64	NYSE	VOC	Thu, Aug 4, 2011	21.53	22.19	20.76	21.00
63	NYSE	VOC	Wed, Aug 3, 2011	22.19	22.23	21.25	21.94
62	NYSE	VOC	Tue, Aug 2, 2011	22.37	22.80	21.93	22.14
61	NYSE	VOC	Mon, Aug 1, 2011	22.73	22.98	22.29	22.54
60	NYSE	VOC	Fri, Jul 29, 2011	22.58	22.72	21.80	22.60
59	NYSE	VOC	Thu, Jul 28, 2011	22.16	23.60	21.14	22.60
58	NYSE	VOC	Wed, Jul 27, 2011	24.18	24.28	23.56	23.71
57	NYSE	VOC	Tue, Jul 26, 2011	24.33	24.68	24.13	24.14
56	NYSE	VOC	Mon, Jul 25, 2011	24.63	24.64	23.81	24.34
55	NYSE	VOC	Fri, Jul 22, 2011	24.46	24.46	24.05	24.38
54	NYSE	VOC	Thu, Jul 21, 2011	24.59	24.85	24.21	24.47
53	NYSE	VOC	Wed, Jul 20, 2011	24.03	24.25	23.72	24.13
52	NYSE	VOC	Tue, Jul 19, 2011	23.80	24.42	23.62	23.94
51	NYSE	VOC	Mon, Jul 18, 2011	23.46	23.83	23.06	23.40
50	NYSE	VOC	Fri, Jul 15, 2011	22.99	23.48	22.85	23.48
49	NYSE	VOC	Thu, Jul 14, 2011	22.82	23.07	22.65	22.68
48	NYSE	VOC	Wed, Jul 13, 2011	23.04	23.19	22.56	22.63
47	NYSE	VOC	Tue, Jul 12, 2011	22.59	23.08	22.45	23.07
46	NYSE	VOC	Mon, Jul 11, 2011	23.14	23.15	22.12	22.60
45	NYSE	VOC	Fri, Jul 8, 2011	22.80	23.25	22.80	23.00
44	NYSE	VOC	Thu, Jul 7, 2011	23.04	23.25	22.74	22.79
43	NYSE	VOC	Wed, Jul 6, 2011	23.04	23.10	22.66	22.83
42	NYSE	VOC	Tue, Jul 5, 2011	22.99	23.10	22.50	23.03
41	NYSE	VOC	Fri, Jul 1, 2011	22.46	23.08	22.22	22.93
40	NYSE	VOC	Thu, Jun 30, 2011	22.47	22.59	22.24	22.49
39	NYSE	VOC	Wed, Jun 29, 2011	22.00	22.52	21.85	22.32
38	NYSE	VOC	Tue, Jun 28, 2011	22.24	22.29	21.86	22.16
37	NYSE	VOC	Mon, Jun 27, 2011	22.30	22.60	22.06	22.14
36	NYSE	VOC	Fri, Jun 24, 2011	22.30	22.30	22.02	22.14
35	NYSE	VOC	Thu, Jun 23, 2011	22.07	22.60	21.80	22.24
34	NYSE	VOC	Wed, Jun 22, 2011	21.80	22.65	21.79	22.64
33	NYSE	VOC	Tue, Jun 21, 2011	21.69	22.01	21.32	21.89
32	NYSE	VOC	Mon, Jun 20, 2011	21.50	21.75	21.29	21.50
31	NYSE	VOC	Fri, Jun 17, 2011	21.73	21.80	21.50	21.51
30	NYSE	VOC	Thu, Jun 16, 2011	21.70	21.90	21.42	21.58
29	NYSE	VOC	Wed, Jun 15, 2011	21.73	22.05	21.34	21.51
28	NYSE	VOC	Tue, Jun 14, 2011	21.50	21.83	21.15	21.49
27	NYSE	VOC	Mon, Jun 13, 2011	21.83	21.83	21.20	21.24
26	NYSE	VOC	Fri, Jun 10, 2011	21.73	21.87	21.32	21.83
25	NYSE	VOC	Thu, Jun 9, 2011	21.22	21.75	21.10	21.75
24	NYSE	VOC	Wed, Jun 8, 2011	21.17	21.39	21.08	21.11
23	NYSE	VOC	Tue, Jun 7, 2011	21.20	21.39	21.05	21.19
22	NYSE	VOC	Mon, Jun 6, 2011	21.56	21.66	21.14	21.35
21	NYSE	VOC	Fri, Jun 3, 2011	21.55	21.80	21.50	21.62
20	NYSE	VOC	Thu, Jun 2, 2011	22.00	22.00	21.55	21.80
19	NYSE	VOC	Wed, Jun 1, 2011	21.52	22.00	21.52	22.00
18	NYSE	VOC	Tue, May 31, 2011	21.75	21.80	21.59	21.64
17	NYSE	VOC	Fri, May 27, 2011	21.49	21.69	21.40	21.52
16	NYSE	VOC	Thu, May 26, 2011	21.69	21.70	21.37	21.42
15	NYSE	VOC	Wed, May 25, 2011	21.51	21.54	21.30	21.50
14	NYSE	VOC	Tue, May 24, 2011	21.60	21.65	21.25	21.42
13	NYSE	VOC	Mon, May 23, 2011	21.34	21.78	21.05	21.48
12	NYSE	VOC	Fri, May 20, 2011	21.78	21.90	21.55	21.66
11	NYSE	VOC	Thu, May 19, 2011	21.61	21.75	21.30	21.61
10	NYSE	VOC	Wed, May 18, 2011	21.19	21.60	21.04	21.49
9	NYSE	VOC	Tue, May 17, 2011	22.06	22.06	21.09	21.18
8	NYSE	VOC	Mon, May 16, 2011	21.60	21.73	21.48	21.69
7	NYSE	VOC	Fri, May 13, 2011	21.42	21.90	21.12	21.72
6	NYSE	VOC	Thu, May 12, 2011	21.40	21.66	21.30	21.47
5	NYSE	VOC	Wed, May 11, 2011	21.90	21.90	21.53	21.57
4	NYSE	VOC	Tue, May 10, 2011	21.50	22.05	21.49	21.89
3	NYSE	VOC	Mon, May 9, 2011	21.25	21.80	21.15	21.59
2	NYSE	VOC	Fri, May 6, 2011	21.45	21.67	21.02	21.02
1	NYSE	VOC	Thu, May 5, 2011	22.26	22.50	20.73	21.00
#	Exchange	Symbol	Date	Open	High	Low	Close

VOC Energy Trust NYSE:VOC 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