Vanguard Russell 1000 ETF NASDAQ:VONE Historical Prices

Below are the 3119 trading days of historical prices for VONE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3119	NASDAQ	VONE	Tue, Jan 17, 2023	181.90	182.54	181.24	181.66
3118	NASDAQ	VONE	Fri, Jan 13, 2023	179.27	181.95	179.27	181.95
3117	NASDAQ	VONE	Thu, Jan 12, 2023	180.78	181.61	178.89	181.23
3116	NASDAQ	VONE	Wed, Jan 11, 2023	178.54	180.31	178.49	180.31
3115	NASDAQ	VONE	Tue, Jan 10, 2023	176.17	177.90	176.02	177.71
3114	NASDAQ	VONE	Mon, Jan 9, 2023	177.49	179.19	176.51	176.51
3113	NASDAQ	VONE	Fri, Jan 6, 2023	173.99	177.08	172.89	176.74
3112	NASDAQ	VONE	Thu, Jan 5, 2023	173.90	173.90	172.47	172.89
3111	NASDAQ	VONE	Wed, Jan 4, 2023	174.13	175.57	173.17	174.79
3110	NASDAQ	VONE	Tue, Jan 3, 2023	175.07	175.97	172.02	173.19
3109	NASDAQ	VONE	Fri, Dec 30, 2022	173.43	174.26	172.29	174.26
3108	NASDAQ	VONE	Thu, Dec 29, 2022	172.48	174.90	172.48	174.32
3107	NASDAQ	VONE	Wed, Dec 28, 2022	173.65	174.31	171.36	171.58
3106	NASDAQ	VONE	Tue, Dec 27, 2022	174.02	174.29	172.96	173.50
3105	NASDAQ	VONE	Fri, Dec 23, 2022	172.96	174.37	171.99	174.37
3104	NASDAQ	VONE	Thu, Dec 22, 2022	174.19	174.32	170.65	173.11
3103	NASDAQ	VONE	Wed, Dec 21, 2022	174.58	176.31	174.19	175.84
3102	NASDAQ	VONE	Tue, Dec 20, 2022	172.79	173.94	172.02	173.23
3101	NASDAQ	VONE	Mon, Dec 19, 2022	174.84	174.84	172.13	172.94
3100	NASDAQ	VONE	Fri, Dec 16, 2022	175.08	175.85	173.54	174.74
3099	NASDAQ	VONE	Thu, Dec 15, 2022	178.50	178.52	175.93	176.74
3098	NASDAQ	VONE	Wed, Dec 14, 2022	182.87	184.42	180.54	182.01
3097	NASDAQ	VONE	Tue, Dec 13, 2022	186.32	186.60	181.68	183.05
3096	NASDAQ	VONE	Mon, Dec 12, 2022	179.34	181.59	179.00	181.59
3095	NASDAQ	VONE	Fri, Dec 9, 2022	179.61	180.72	178.86	179.10
3094	NASDAQ	VONE	Thu, Dec 8, 2022	179.65	180.75	178.93	180.07
3093	NASDAQ	VONE	Wed, Dec 7, 2022	178.43	179.78	178.29	178.76
3092	NASDAQ	VONE	Tue, Dec 6, 2022	181.61	181.94	178.15	178.98
3091	NASDAQ	VONE	Mon, Dec 5, 2022	183.75	184.38	181.21	182.02
3090	NASDAQ	VONE	Fri, Dec 2, 2022	183.25	185.79	183.24	185.17
3089	NASDAQ	VONE	Thu, Dec 1, 2022	185.99	186.61	184.56	185.62
3088	NASDAQ	VONE	Wed, Nov 30, 2022	180.20	185.74	179.14	185.74
3087	NASDAQ	VONE	Tue, Nov 29, 2022	180.21	180.82	179.20	179.78
3086	NASDAQ	VONE	Mon, Nov 28, 2022	181.84	182.51	179.84	180.36
3085	NASDAQ	VONE	Fri, Nov 25, 2022	182.94	183.37	182.85	183.16
3084	NASDAQ	VONE	Wed, Nov 23, 2022	181.89	183.36	181.78	182.90
3083	NASDAQ	VONE	Tue, Nov 22, 2022	180.60	182.15	179.70	182.15
3082	NASDAQ	VONE	Mon, Nov 21, 2022	179.36	180.04	178.74	179.52
3081	NASDAQ	VONE	Fri, Nov 18, 2022	180.99	180.99	178.95	180.15
3080	NASDAQ	VONE	Thu, Nov 17, 2022	177.87	179.80	177.77	179.35
3079	NASDAQ	VONE	Wed, Nov 16, 2022	181.02	181.14	179.90	180.35
3078	NASDAQ	VONE	Tue, Nov 15, 2022	183.21	183.50	180.17	181.75
3077	NASDAQ	VONE	Mon, Nov 14, 2022	181.20	182.43	180.02	180.29
3076	NASDAQ	VONE	Fri, Nov 11, 2022	180.48	182.20	179.71	181.97
3075	NASDAQ	VONE	Thu, Nov 10, 2022	176.24	180.02	175.89	179.91
3074	NASDAQ	VONE	Wed, Nov 9, 2022	172.84	173.35	170.06	170.17
3073	NASDAQ	VONE	Tue, Nov 8, 2022	173.52	175.45	172.10	174.13
3072	NASDAQ	VONE	Mon, Nov 7, 2022	172.12	173.25	171.05	172.98
3071	NASDAQ	VONE	Fri, Nov 4, 2022	172.06	172.55	168.67	171.43
3070	NASDAQ	VONE	Thu, Nov 3, 2022	169.30	170.65	168.40	169.39
3069	NASDAQ	VONE	Wed, Nov 2, 2022	175.18	177.23	171.08	171.12
3068	NASDAQ	VONE	Tue, Nov 1, 2022	177.99	178.15	175.03	175.50
3067	NASDAQ	VONE	Mon, Oct 31, 2022	176.31	177.08	175.74	176.17
3066	NASDAQ	VONE	Fri, Oct 28, 2022	173.09	177.41	173.09	177.27
3065	NASDAQ	VONE	Thu, Oct 27, 2022	174.90	175.61	173.10	173.28
3064	NASDAQ	VONE	Wed, Oct 26, 2022	173.93	176.74	173.93	174.27
3063	NASDAQ	VONE	Tue, Oct 25, 2022	172.68	175.64	172.68	175.44
3062	NASDAQ	VONE	Mon, Oct 24, 2022	171.28	172.94	169.90	172.48
3061	NASDAQ	VONE	Fri, Oct 21, 2022	166.12	170.76	165.94	170.56
3060	NASDAQ	VONE	Thu, Oct 20, 2022	167.62	169.85	166.24	166.62
3059	NASDAQ	VONE	Wed, Oct 19, 2022	168.19	169.50	166.78	167.95
3058	NASDAQ	VONE	Tue, Oct 18, 2022	171.32	171.32	167.78	169.23
3057	NASDAQ	VONE	Mon, Oct 17, 2022	166.07	167.82	166.07	167.50
3056	NASDAQ	VONE	Fri, Oct 14, 2022	168.13	168.33	162.77	162.86
3055	NASDAQ	VONE	Thu, Oct 13, 2022	159.62	167.63	158.95	166.94
3054	NASDAQ	VONE	Wed, Oct 12, 2022	163.28	164.22	162.89	163.06
3053	NASDAQ	VONE	Tue, Oct 11, 2022	163.67	165.51	162.38	163.37
3052	NASDAQ	VONE	Mon, Oct 10, 2022	166.07	166.07	163.38	164.62
3051	NASDAQ	VONE	Fri, Oct 7, 2022	168.56	168.56	164.97	165.92
3050	NASDAQ	VONE	Thu, Oct 6, 2022	171.43	172.93	170.44	170.61
3049	NASDAQ	VONE	Wed, Oct 5, 2022	170.41	173.21	169.62	172.29
3048	NASDAQ	VONE	Tue, Oct 4, 2022	170.28	172.63	170.19	172.63
3047	NASDAQ	VONE	Mon, Oct 3, 2022	165.00	168.13	164.45	167.21
3046	NASDAQ	VONE	Fri, Sep 30, 2022	164.88	166.92	162.98	163.38
3045	NASDAQ	VONE	Thu, Sep 29, 2022	167.27	167.27	163.95	165.55
3044	NASDAQ	VONE	Wed, Sep 28, 2022	166.11	169.66	165.38	168.98
3043	NASDAQ	VONE	Tue, Sep 27, 2022	168.56	169.41	165.16	166.35
3042	NASDAQ	VONE	Mon, Sep 26, 2022	167.60	169.45	166.11	166.76
3041	NASDAQ	VONE	Fri, Sep 23, 2022	169.59	169.60	166.26	168.27
3040	NASDAQ	VONE	Thu, Sep 22, 2022	172.93	172.93	171.00	171.32
3039	NASDAQ	VONE	Wed, Sep 21, 2022	177.11	178.50	173.13	173.27
3038	NASDAQ	VONE	Tue, Sep 20, 2022	176.73	177.01	174.88	176.28
3037	NASDAQ	VONE	Mon, Sep 19, 2022	175.63	178.20	175.63	178.15
3036	NASDAQ	VONE	Fri, Sep 16, 2022	176.55	177.10	175.37	177.10
3035	NASDAQ	VONE	Thu, Sep 15, 2022	179.94	181.12	178.00	178.68
3034	NASDAQ	VONE	Wed, Sep 14, 2022	180.40	181.15	178.89	180.44
3033	NASDAQ	VONE	Tue, Sep 13, 2022	183.50	183.70	179.31	179.81
3032	NASDAQ	VONE	Mon, Sep 12, 2022	187.16	188.22	186.87	187.91
3031	NASDAQ	VONE	Fri, Sep 9, 2022	184.28	186.28	184.13	185.93
3030	NASDAQ	VONE	Thu, Sep 8, 2022	180.63	182.95	179.91	182.94
3029	NASDAQ	VONE	Wed, Sep 7, 2022	177.86	181.91	177.86	181.73
3028	NASDAQ	VONE	Tue, Sep 6, 2022	179.34	179.52	177.23	178.01
3027	NASDAQ	VONE	Fri, Sep 2, 2022	182.78	183.06	178.09	178.78
3026	NASDAQ	VONE	Thu, Sep 1, 2022	179.63	180.81	177.94	180.58
3025	NASDAQ	VONE	Wed, Aug 31, 2022	182.81	183.18	180.48	180.67
3024	NASDAQ	VONE	Tue, Aug 30, 2022	184.82	184.82	180.91	181.84
3023	NASDAQ	VONE	Mon, Aug 29, 2022	183.84	185.04	183.39	184.03
3022	NASDAQ	VONE	Fri, Aug 26, 2022	191.73	191.73	185.14	185.35
3021	NASDAQ	VONE	Thu, Aug 25, 2022	189.75	191.58	189.23	191.56
3020	NASDAQ	VONE	Wed, Aug 24, 2022	187.84	189.42	187.84	188.98
3019	NASDAQ	VONE	Tue, Aug 23, 2022	188.32	189.50	188.02	188.05
3018	NASDAQ	VONE	Mon, Aug 22, 2022	189.98	190.35	188.14	188.28
3017	NASDAQ	VONE	Fri, Aug 19, 2022	193.89	194.04	192.12	192.76
3016	NASDAQ	VONE	Thu, Aug 18, 2022	195.09	195.66	194.39	195.51
3015	NASDAQ	VONE	Wed, Aug 17, 2022	194.64	195.98	193.99	194.61
3014	NASDAQ	VONE	Tue, Aug 16, 2022	195.59	197.35	195.36	196.39
3013	NASDAQ	VONE	Mon, Aug 15, 2022	194.42	196.31	194.38	196.17
3012	NASDAQ	VONE	Fri, Aug 12, 2022	193.18	195.29	192.59	195.19
3011	NASDAQ	VONE	Thu, Aug 11, 2022	193.58	194.42	191.76	192.04
3010	NASDAQ	VONE	Wed, Aug 10, 2022	191.29	192.19	190.84	192.10
3009	NASDAQ	VONE	Tue, Aug 9, 2022	188.54	188.54	187.42	187.88
3008	NASDAQ	VONE	Mon, Aug 8, 2022	189.77	191.01	188.50	188.85
3007	NASDAQ	VONE	Fri, Aug 5, 2022	187.48	189.19	187.21	188.96
3006	NASDAQ	VONE	Thu, Aug 4, 2022	189.30	189.47	188.39	189.20
3005	NASDAQ	VONE	Wed, Aug 3, 2022	187.36	189.70	187.28	189.18
3004	NASDAQ	VONE	Tue, Aug 2, 2022	186.66	188.31	185.58	186.30
3003	NASDAQ	VONE	Mon, Aug 1, 2022	186.52	188.35	185.96	187.12
3002	NASDAQ	VONE	Fri, Jul 29, 2022	185.47	188.04	185.35	187.86
3001	NASDAQ	VONE	Thu, Jul 28, 2022	182.83	185.24	181.36	184.93
3000	NASDAQ	VONE	Wed, Jul 27, 2022	179.97	183.43	179.73	182.71
2999	NASDAQ	VONE	Tue, Jul 26, 2022	179.54	179.54	177.72	178.19
2998	NASDAQ	VONE	Mon, Jul 25, 2022	180.39	180.64	179.42	180.41
2997	NASDAQ	VONE	Fri, Jul 22, 2022	182.20	182.69	179.20	180.06
2996	NASDAQ	VONE	Thu, Jul 21, 2022	179.94	181.97	178.75	181.91
2995	NASDAQ	VONE	Wed, Jul 20, 2022	178.98	180.78	178.38	180.13
2994	NASDAQ	VONE	Tue, Jul 19, 2022	175.84	178.94	175.69	178.91
2993	NASDAQ	VONE	Mon, Jul 18, 2022	176.81	177.18	173.50	174.10
2992	NASDAQ	VONE	Fri, Jul 15, 2022	174.06	175.33	173.17	175.33
2991	NASDAQ	VONE	Thu, Jul 14, 2022	170.23	172.22	169.00	172.09
2990	NASDAQ	VONE	Wed, Jul 13, 2022	171.19	173.82	170.60	172.72
2989	NASDAQ	VONE	Tue, Jul 12, 2022	174.73	175.99	172.71	173.45
2988	NASDAQ	VONE	Mon, Jul 11, 2022	176.14	176.18	174.84	175.01
2987	NASDAQ	VONE	Fri, Jul 8, 2022	176.42	178.16	175.97	177.22
2986	NASDAQ	VONE	Thu, Jul 7, 2022	175.72	177.78	175.72	177.38
2985	NASDAQ	VONE	Wed, Jul 6, 2022	174.48	175.73	173.00	174.61
2984	NASDAQ	VONE	Tue, Jul 5, 2022	171.43	174.16	170.10	174.14
2983	NASDAQ	VONE	Fri, Jul 1, 2022	171.51	173.82	170.30	173.59
2982	NASDAQ	VONE	Thu, Jun 30, 2022	171.15	173.33	169.56	171.83
2981	NASDAQ	VONE	Wed, Jun 29, 2022	173.37	173.88	172.48	173.22
2980	NASDAQ	VONE	Tue, Jun 28, 2022	178.67	179.84	174.21	174.41
2979	NASDAQ	VONE	Mon, Jun 27, 2022	179.18	179.18	177.42	177.92
2978	NASDAQ	VONE	Fri, Jun 24, 2022	174.35	178.56	174.35	178.35
2977	NASDAQ	VONE	Thu, Jun 23, 2022	172.50	173.29	170.68	173.16
2976	NASDAQ	VONE	Wed, Jun 22, 2022	169.02	173.05	169.02	171.24
2975	NASDAQ	VONE	Tue, Jun 21, 2022	169.84	172.10	169.84	171.47
2974	NASDAQ	VONE	Fri, Jun 17, 2022	166.77	168.83	165.91	167.54
2973	NASDAQ	VONE	Thu, Jun 16, 2022	168.85	168.85	165.63	166.82
2972	NASDAQ	VONE	Wed, Jun 15, 2022	171.92	174.89	169.84	172.75
2971	NASDAQ	VONE	Tue, Jun 14, 2022	171.68	172.13	168.79	170.16
2970	NASDAQ	VONE	Mon, Jun 13, 2022	172.91	173.82	170.00	170.59
2969	NASDAQ	VONE	Fri, Jun 10, 2022	180.50	180.50	177.85	177.92
2968	NASDAQ	VONE	Thu, Jun 9, 2022	187.12	187.80	183.31	183.33
2967	NASDAQ	VONE	Wed, Jun 8, 2022	188.78	189.84	187.41	187.75
2966	NASDAQ	VONE	Tue, Jun 7, 2022	186.34	190.01	186.11	189.83
2965	NASDAQ	VONE	Mon, Jun 6, 2022	189.54	190.01	187.41	187.98
2964	NASDAQ	VONE	Fri, Jun 3, 2022	188.43	188.78	186.86	187.33
2963	NASDAQ	VONE	Thu, Jun 2, 2022	186.78	190.43	185.82	190.43
2962	NASDAQ	VONE	Wed, Jun 1, 2022	189.51	189.64	185.47	186.77
2961	NASDAQ	VONE	Tue, May 31, 2022	188.92	189.71	187.00	188.39
2960	NASDAQ	VONE	Fri, May 27, 2022	186.18	189.44	186.09	189.37
2959	NASDAQ	VONE	Thu, May 26, 2022	181.55	185.60	181.55	184.78
2958	NASDAQ	VONE	Wed, May 25, 2022	178.71	182.02	178.71	181.16
2957	NASDAQ	VONE	Tue, May 24, 2022	179.16	179.80	176.31	179.21
2956	NASDAQ	VONE	Mon, May 23, 2022	179.00	181.12	178.20	180.93
2955	NASDAQ	VONE	Fri, May 20, 2022	179.73	179.73	173.60	177.78
2954	NASDAQ	VONE	Thu, May 19, 2022	177.52	179.68	176.56	177.68
2953	NASDAQ	VONE	Wed, May 18, 2022	184.37	184.37	178.05	178.56
2952	NASDAQ	VONE	Tue, May 17, 2022	185.25	186.04	183.44	185.95
2951	NASDAQ	VONE	Mon, May 16, 2022	182.72	183.96	181.49	182.31
2950	NASDAQ	VONE	Fri, May 13, 2022	180.84	183.83	180.36	183.00
2949	NASDAQ	VONE	Thu, May 12, 2022	176.68	180.17	175.30	178.54
2948	NASDAQ	VONE	Wed, May 11, 2022	181.36	183.79	178.18	178.42
2947	NASDAQ	VONE	Tue, May 10, 2022	183.90	184.73	179.61	181.44
2946	NASDAQ	VONE	Mon, May 9, 2022	184.50	185.08	180.54	181.22
2945	NASDAQ	VONE	Fri, May 6, 2022	188.07	189.20	185.01	187.66
2944	NASDAQ	VONE	Thu, May 5, 2022	194.08	194.17	187.14	188.87
2943	NASDAQ	VONE	Wed, May 4, 2022	190.83	196.40	189.06	196.14
2942	NASDAQ	VONE	Tue, May 3, 2022	189.43	191.55	189.38	190.44
2941	NASDAQ	VONE	Mon, May 2, 2022	188.62	190.28	185.35	189.65
2940	NASDAQ	VONE	Fri, Apr 29, 2022	193.80	194.94	188.18	188.36
2939	NASDAQ	VONE	Thu, Apr 28, 2022	193.48	196.41	190.99	195.56
2938	NASDAQ	VONE	Wed, Apr 27, 2022	190.79	193.41	189.82	190.74
2937	NASDAQ	VONE	Tue, Apr 26, 2022	195.27	195.27	190.46	190.50
2936	NASDAQ	VONE	Mon, Apr 25, 2022	193.95	196.22	191.75	196.18
2935	NASDAQ	VONE	Fri, Apr 22, 2022	200.39	200.39	194.76	195.00
2934	NASDAQ	VONE	Thu, Apr 21, 2022	205.81	206.00	199.98	200.39
2933	NASDAQ	VONE	Wed, Apr 20, 2022	204.85	205.00	203.15	203.59
2932	NASDAQ	VONE	Tue, Apr 19, 2022	200.49	204.14	200.49	203.94
2931	NASDAQ	VONE	Mon, Apr 18, 2022	200.58	201.24	199.42	200.40
2930	NASDAQ	VONE	Thu, Apr 14, 2022	203.27	203.69	200.56	200.85
2929	NASDAQ	VONE	Wed, Apr 13, 2022	200.53	203.42	200.53	203.23
2928	NASDAQ	VONE	Tue, Apr 12, 2022	203.05	204.02	199.92	200.62
2927	NASDAQ	VONE	Mon, Apr 11, 2022	203.02	203.43	201.19	201.36
2926	NASDAQ	VONE	Fri, Apr 8, 2022	204.99	205.96	203.97	204.60
2925	NASDAQ	VONE	Thu, Apr 7, 2022	203.97	206.14	202.98	205.18
2924	NASDAQ	VONE	Wed, Apr 6, 2022	204.50	205.39	203.31	204.49
2923	NASDAQ	VONE	Tue, Apr 5, 2022	209.09	209.52	206.18	206.60
2922	NASDAQ	VONE	Mon, Apr 4, 2022	207.93	209.48	207.65	209.47
2921	NASDAQ	VONE	Fri, Apr 1, 2022	207.86	207.86	206.16	207.78
2920	NASDAQ	VONE	Thu, Mar 31, 2022	210.17	210.29	206.98	207.20
2919	NASDAQ	VONE	Wed, Mar 30, 2022	211.16	211.46	209.26	210.14
2918	NASDAQ	VONE	Tue, Mar 29, 2022	210.84	212.01	209.62	211.63
2917	NASDAQ	VONE	Mon, Mar 28, 2022	207.11	208.81	206.30	208.77
2916	NASDAQ	VONE	Fri, Mar 25, 2022	206.67	207.35	205.51	207.27
2915	NASDAQ	VONE	Thu, Mar 24, 2022	204.52	206.46	203.99	206.39
2914	NASDAQ	VONE	Wed, Mar 23, 2022	205.58	206.33	204.13	204.16
2913	NASDAQ	VONE	Tue, Mar 22, 2022	204.95	207.24	204.95	206.75
2912	NASDAQ	VONE	Mon, Mar 21, 2022	204.37	205.31	202.72	204.27
2911	NASDAQ	VONE	Fri, Mar 18, 2022	201.27	204.66	201.10	204.56
2910	NASDAQ	VONE	Thu, Mar 17, 2022	198.75	202.03	198.53	202.00
2909	NASDAQ	VONE	Wed, Mar 16, 2022	196.61	199.47	194.45	199.28
2908	NASDAQ	VONE	Tue, Mar 15, 2022	192.15	194.98	191.51	194.62
2907	NASDAQ	VONE	Mon, Mar 14, 2022	193.00	194.07	190.16	190.72
2906	NASDAQ	VONE	Fri, Mar 11, 2022	196.45	196.45	192.15	192.46
2905	NASDAQ	VONE	Thu, Mar 10, 2022	193.75	195.37	192.69	194.86
2904	NASDAQ	VONE	Wed, Mar 9, 2022	194.67	196.70	194.22	195.79
2903	NASDAQ	VONE	Tue, Mar 8, 2022	191.99	195.51	190.00	190.71
2902	NASDAQ	VONE	Mon, Mar 7, 2022	197.67	197.78	191.89	191.97
2901	NASDAQ	VONE	Fri, Mar 4, 2022	198.24	198.52	196.12	198.09
2900	NASDAQ	VONE	Thu, Mar 3, 2022	202.29	202.56	199.13	199.86
2899	NASDAQ	VONE	Wed, Mar 2, 2022	199.01	201.97	198.37	201.37
2898	NASDAQ	VONE	Tue, Mar 1, 2022	200.21	200.94	196.45	197.58
2897	NASDAQ	VONE	Mon, Feb 28, 2022	198.71	201.29	198.18	200.65
2896	NASDAQ	VONE	Fri, Feb 25, 2022	197.26	201.05	196.43	200.85
2895	NASDAQ	VONE	Thu, Feb 24, 2022	188.15	196.84	188.14	196.60
2894	NASDAQ	VONE	Wed, Feb 23, 2022	198.53	198.60	193.21	193.38
2893	NASDAQ	VONE	Tue, Feb 22, 2022	198.19	199.82	195.51	196.99
2892	NASDAQ	VONE	Fri, Feb 18, 2022	200.76	201.41	198.29	199.14
2891	NASDAQ	VONE	Thu, Feb 17, 2022	203.88	203.90	200.41	200.59
2890	NASDAQ	VONE	Wed, Feb 16, 2022	204.15	205.72	203.15	205.23
2889	NASDAQ	VONE	Tue, Feb 15, 2022	203.96	205.21	203.88	205.09
2888	NASDAQ	VONE	Mon, Feb 14, 2022	202.21	202.83	200.15	201.68
2887	NASDAQ	VONE	Fri, Feb 11, 2022	206.76	207.47	201.64	202.46
2886	NASDAQ	VONE	Thu, Feb 10, 2022	207.41	210.37	205.48	206.43
2885	NASDAQ	VONE	Wed, Feb 9, 2022	208.95	210.23	208.82	210.12
2884	NASDAQ	VONE	Tue, Feb 8, 2022	204.81	207.32	204.20	206.92
2883	NASDAQ	VONE	Mon, Feb 7, 2022	206.20	206.75	204.57	204.96
2882	NASDAQ	VONE	Fri, Feb 4, 2022	204.63	207.44	203.39	205.70
2881	NASDAQ	VONE	Thu, Feb 3, 2022	206.47	207.31	204.11	204.39
2880	NASDAQ	VONE	Wed, Feb 2, 2022	209.20	209.75	207.64	209.42
2879	NASDAQ	VONE	Tue, Feb 1, 2022	206.99	208.12	205.00	207.88
2878	NASDAQ	VONE	Mon, Jan 31, 2022	201.84	206.49	201.79	206.29
2877	NASDAQ	VONE	Fri, Jan 28, 2022	197.95	202.27	195.75	202.09
2876	NASDAQ	VONE	Thu, Jan 27, 2022	200.63	202.18	196.71	197.19
2875	NASDAQ	VONE	Wed, Jan 26, 2022	202.34	203.52	196.49	198.61
2874	NASDAQ	VONE	Tue, Jan 25, 2022	198.94	201.54	196.00	199.19
2873	NASDAQ	VONE	Mon, Jan 24, 2022	197.43	202.01	192.76	201.85
2872	NASDAQ	VONE	Fri, Jan 21, 2022	204.14	205.25	200.76	200.90
2871	NASDAQ	VONE	Thu, Jan 20, 2022	208.13	210.44	204.63	204.89
2870	NASDAQ	VONE	Wed, Jan 19, 2022	210.07	210.78	207.11	207.19
2869	NASDAQ	VONE	Tue, Jan 18, 2022	211.09	211.09	208.78	209.35
2868	NASDAQ	VONE	Fri, Jan 14, 2022	211.64	213.33	211.00	213.23
2867	NASDAQ	VONE	Thu, Jan 13, 2022	217.08	217.08	212.87	213.26
2866	NASDAQ	VONE	Wed, Jan 12, 2022	216.97	217.43	215.66	216.35
2865	NASDAQ	VONE	Tue, Jan 11, 2022	213.89	215.91	212.55	215.79
2864	NASDAQ	VONE	Mon, Jan 10, 2022	212.62	213.88	209.58	213.69
2863	NASDAQ	VONE	Fri, Jan 7, 2022	215.07	215.71	213.42	214.12
2862	NASDAQ	VONE	Thu, Jan 6, 2022	214.85	216.26	213.66	215.00
2861	NASDAQ	VONE	Wed, Jan 5, 2022	219.44	219.69	215.06	215.10
2860	NASDAQ	VONE	Tue, Jan 4, 2022	220.55	220.90	218.92	219.62
2859	NASDAQ	VONE	Mon, Jan 3, 2022	219.22	219.98	218.52	219.98
2858	NASDAQ	VONE	Fri, Dec 31, 2021	219.30	219.77	218.78	218.85
2857	NASDAQ	VONE	Thu, Dec 30, 2021	220.00	220.76	219.32	219.51
2856	NASDAQ	VONE	Wed, Dec 29, 2021	219.85	220.31	219.30	219.89
2855	NASDAQ	VONE	Tue, Dec 28, 2021	220.46	220.65	219.43	219.61
2854	NASDAQ	VONE	Mon, Dec 27, 2021	217.86	219.99	217.76	219.99
2853	NASDAQ	VONE	Thu, Dec 23, 2021	216.40	217.77	216.40	217.11
2852	NASDAQ	VONE	Wed, Dec 22, 2021	213.70	215.77	213.67	215.60
2851	NASDAQ	VONE	Tue, Dec 21, 2021	211.41	213.69	210.59	213.62
2850	NASDAQ	VONE	Mon, Dec 20, 2021	209.32	209.76	207.84	209.66
2849	NASDAQ	VONE	Fri, Dec 17, 2021	212.30	214.04	210.99	212.14
2848	NASDAQ	VONE	Thu, Dec 16, 2021	216.90	216.90	213.09	213.90
2847	NASDAQ	VONE	Wed, Dec 15, 2021	213.54	216.79	212.07	216.79
2846	NASDAQ	VONE	Tue, Dec 14, 2021	213.02	214.18	212.05	213.30
2845	NASDAQ	VONE	Mon, Dec 13, 2021	216.84	216.84	214.93	214.94
2844	NASDAQ	VONE	Fri, Dec 10, 2021	216.71	216.93	215.15	216.86
2843	NASDAQ	VONE	Thu, Dec 9, 2021	216.49	216.72	215.15	215.15
2842	NASDAQ	VONE	Wed, Dec 8, 2021	216.56	217.25	215.90	217.13
2841	NASDAQ	VONE	Tue, Dec 7, 2021	214.72	216.63	214.72	216.21
2840	NASDAQ	VONE	Mon, Dec 6, 2021	210.31	212.65	209.40	211.67
2839	NASDAQ	VONE	Fri, Dec 3, 2021	212.25	212.25	207.20	209.20
2838	NASDAQ	VONE	Thu, Dec 2, 2021	208.00	212.10	208.00	211.30
2837	NASDAQ	VONE	Wed, Dec 1, 2021	213.71	214.84	208.06	208.07
2836	NASDAQ	VONE	Tue, Nov 30, 2021	214.18	214.86	210.78	211.20
2835	NASDAQ	VONE	Mon, Nov 29, 2021	215.28	216.15	214.11	215.36
2834	NASDAQ	VONE	Fri, Nov 26, 2021	213.91	214.88	212.35	212.81
2833	NASDAQ	VONE	Wed, Nov 24, 2021	215.93	217.60	215.58	217.58
2832	NASDAQ	VONE	Tue, Nov 23, 2021	216.63	217.38	215.05	216.84
2831	NASDAQ	VONE	Mon, Nov 22, 2021	218.59	219.54	216.74	216.82
2830	NASDAQ	VONE	Fri, Nov 19, 2021	218.38	218.66	217.65	217.72
2829	NASDAQ	VONE	Thu, Nov 18, 2021	218.39	218.50	216.90	218.29
2828	NASDAQ	VONE	Wed, Nov 17, 2021	218.49	218.49	217.61	217.81
2827	NASDAQ	VONE	Tue, Nov 16, 2021	217.68	219.02	217.44	218.52
2826	NASDAQ	VONE	Mon, Nov 15, 2021	218.42	218.42	217.22	217.52
2825	NASDAQ	VONE	Fri, Nov 12, 2021	216.71	217.78	216.20	217.61
2824	NASDAQ	VONE	Thu, Nov 11, 2021	216.58	216.58	215.88	215.88
2823	NASDAQ	VONE	Wed, Nov 10, 2021	217.01	217.61	215.00	215.81
2822	NASDAQ	VONE	Tue, Nov 9, 2021	218.77	218.77	217.08	217.68
2821	NASDAQ	VONE	Mon, Nov 8, 2021	218.81	219.02	218.12	218.43
2820	NASDAQ	VONE	Fri, Nov 5, 2021	218.60	219.25	217.56	218.09
2819	NASDAQ	VONE	Thu, Nov 4, 2021	217.34	217.73	216.71	217.43
2818	NASDAQ	VONE	Wed, Nov 3, 2021	215.08	216.71	214.83	216.63
2817	NASDAQ	VONE	Tue, Nov 2, 2021	214.77	215.30	214.73	215.24
2816	NASDAQ	VONE	Mon, Nov 1, 2021	214.46	214.61	213.59	214.61
2815	NASDAQ	VONE	Fri, Oct 29, 2021	212.88	214.09	212.65	213.95
2814	NASDAQ	VONE	Thu, Oct 28, 2021	212.12	213.56	212.12	213.56
2813	NASDAQ	VONE	Wed, Oct 27, 2021	212.83	212.99	211.34	211.41
2812	NASDAQ	VONE	Tue, Oct 26, 2021	213.49	213.99	212.60	212.75
2811	NASDAQ	VONE	Mon, Oct 25, 2021	212.04	212.81	211.75	212.50
2810	NASDAQ	VONE	Fri, Oct 22, 2021	211.60	212.10	210.55	211.57
2809	NASDAQ	VONE	Thu, Oct 21, 2021	210.92	211.87	210.77	211.84
2808	NASDAQ	VONE	Wed, Oct 20, 2021	210.47	211.25	210.47	211.02
2807	NASDAQ	VONE	Tue, Oct 19, 2021	209.63	210.26	209.50	210.17
2806	NASDAQ	VONE	Mon, Oct 18, 2021	207.15	208.84	206.89	208.84
2805	NASDAQ	VONE	Fri, Oct 15, 2021	207.72	208.23	207.42	208.04
2804	NASDAQ	VONE	Thu, Oct 14, 2021	205.22	206.61	205.20	206.57
2803	NASDAQ	VONE	Wed, Oct 13, 2021	203.08	203.28	201.48	203.16
2802	NASDAQ	VONE	Tue, Oct 12, 2021	202.99	203.21	201.92	202.24
2801	NASDAQ	VONE	Mon, Oct 11, 2021	203.70	205.00	202.50	202.50
2800	NASDAQ	VONE	Fri, Oct 8, 2021	204.96	204.96	203.80	203.86
2799	NASDAQ	VONE	Thu, Oct 7, 2021	204.17	205.66	204.17	204.36
2798	NASDAQ	VONE	Wed, Oct 6, 2021	200.08	202.64	199.29	202.58
2797	NASDAQ	VONE	Tue, Oct 5, 2021	200.37	202.66	200.37	201.66
2796	NASDAQ	VONE	Mon, Oct 4, 2021	202.35	202.35	198.62	199.65
2795	NASDAQ	VONE	Fri, Oct 1, 2021	200.89	203.00	199.20	202.51
2794	NASDAQ	VONE	Thu, Sep 30, 2021	203.08	203.36	200.00	200.18
2793	NASDAQ	VONE	Wed, Sep 29, 2021	202.97	203.50	202.13	202.26
2792	NASDAQ	VONE	Tue, Sep 28, 2021	205.57	205.57	202.47	202.74
2791	NASDAQ	VONE	Mon, Sep 27, 2021	207.18	207.64	206.87	207.04
2790	NASDAQ	VONE	Fri, Sep 24, 2021	206.46	207.92	206.46	207.71
2789	NASDAQ	VONE	Thu, Sep 23, 2021	206.00	208.09	206.00	207.37
2788	NASDAQ	VONE	Wed, Sep 22, 2021	203.97	205.95	203.97	205.00
2787	NASDAQ	VONE	Tue, Sep 21, 2021	204.31	204.64	202.61	203.01
2786	NASDAQ	VONE	Mon, Sep 20, 2021	203.77	204.17	200.65	203.06
2785	NASDAQ	VONE	Fri, Sep 17, 2021	207.90	208.15	206.27	206.54
2784	NASDAQ	VONE	Thu, Sep 16, 2021	208.42	208.74	207.09	208.27
2783	NASDAQ	VONE	Wed, Sep 15, 2021	207.21	208.76	206.67	208.62
2782	NASDAQ	VONE	Tue, Sep 14, 2021	208.93	208.93	206.41	206.83
2781	NASDAQ	VONE	Mon, Sep 13, 2021	209.05	209.05	206.97	207.93
2780	NASDAQ	VONE	Fri, Sep 10, 2021	210.04	210.05	207.49	207.50
2779	NASDAQ	VONE	Thu, Sep 9, 2021	209.97	210.78	209.09	209.09
2778	NASDAQ	VONE	Wed, Sep 8, 2021	210.50	210.50	209.20	210.04
2777	NASDAQ	VONE	Tue, Sep 7, 2021	211.56	211.56	210.16	210.48
2776	NASDAQ	VONE	Fri, Sep 3, 2021	210.95	211.43	210.65	211.28
2775	NASDAQ	VONE	Thu, Sep 2, 2021	211.31	211.46	210.71	211.19
2774	NASDAQ	VONE	Wed, Sep 1, 2021	210.86	211.17	210.45	210.53
2773	NASDAQ	VONE	Tue, Aug 31, 2021	210.82	210.82	210.14	210.43
2772	NASDAQ	VONE	Mon, Aug 30, 2021	210.31	211.14	210.30	210.76
2771	NASDAQ	VONE	Fri, Aug 27, 2021	208.38	210.05	208.38	209.92
2770	NASDAQ	VONE	Thu, Aug 26, 2021	209.08	209.08	207.90	207.90
2769	NASDAQ	VONE	Wed, Aug 25, 2021	208.78	209.41	208.64	209.24
2768	NASDAQ	VONE	Tue, Aug 24, 2021	208.54	208.88	208.44	208.58
2767	NASDAQ	VONE	Mon, Aug 23, 2021	206.95	208.48	206.95	208.07
2766	NASDAQ	VONE	Fri, Aug 20, 2021	204.86	206.27	204.86	206.13
2765	NASDAQ	VONE	Thu, Aug 19, 2021	202.88	204.91	202.53	204.35
2764	NASDAQ	VONE	Wed, Aug 18, 2021	206.07	206.66	204.24	204.26
2763	NASDAQ	VONE	Tue, Aug 17, 2021	206.76	206.85	205.10	206.45
2762	NASDAQ	VONE	Mon, Aug 16, 2021	207.07	207.97	206.21	207.97
2761	NASDAQ	VONE	Fri, Aug 13, 2021	207.68	207.68	207.37	207.57
2760	NASDAQ	VONE	Thu, Aug 12, 2021	206.73	207.45	206.33	207.44
2759	NASDAQ	VONE	Wed, Aug 11, 2021	206.85	206.85	206.09	206.72
2758	NASDAQ	VONE	Tue, Aug 10, 2021	206.53	206.74	206.09	206.31
2757	NASDAQ	VONE	Mon, Aug 9, 2021	206.32	206.51	205.85	206.07
2756	NASDAQ	VONE	Fri, Aug 6, 2021	206.48	206.72	206.00	206.39
2755	NASDAQ	VONE	Thu, Aug 5, 2021	205.32	206.12	205.32	206.12
2754	NASDAQ	VONE	Wed, Aug 4, 2021	205.10	205.37	204.77	204.83
2753	NASDAQ	VONE	Tue, Aug 3, 2021	204.71	205.74	203.49	205.74
2752	NASDAQ	VONE	Mon, Aug 2, 2021	205.55	205.59	204.07	204.12
2751	NASDAQ	VONE	Fri, Jul 30, 2021	204.36	205.36	204.25	204.42
2750	NASDAQ	VONE	Thu, Jul 29, 2021	205.26	206.21	205.26	205.64
2749	NASDAQ	VONE	Wed, Jul 28, 2021	204.93	205.43	204.23	204.83
2748	NASDAQ	VONE	Tue, Jul 27, 2021	205.12	205.12	203.13	204.62
2747	NASDAQ	VONE	Mon, Jul 26, 2021	205.38	205.67	205.03	205.67
2746	NASDAQ	VONE	Fri, Jul 23, 2021	204.19	205.36	204.01	205.30
2745	NASDAQ	VONE	Thu, Jul 22, 2021	202.91	203.22	202.50	203.19
2744	NASDAQ	VONE	Wed, Jul 21, 2021	201.83	202.93	201.77	202.93
2743	NASDAQ	VONE	Tue, Jul 20, 2021	198.51	201.79	198.39	201.01
2742	NASDAQ	VONE	Mon, Jul 19, 2021	198.01	198.35	196.70	197.94
2741	NASDAQ	VONE	Fri, Jul 16, 2021	203.01	203.01	200.70	200.85
2740	NASDAQ	VONE	Thu, Jul 15, 2021	202.44	202.78	201.31	202.26
2739	NASDAQ	VONE	Wed, Jul 14, 2021	203.45	204.13	202.54	202.97
2738	NASDAQ	VONE	Tue, Jul 13, 2021	203.87	204.23	202.95	203.13
2737	NASDAQ	VONE	Mon, Jul 12, 2021	203.40	204.09	203.30	203.93
2736	NASDAQ	VONE	Fri, Jul 9, 2021	201.97	203.50	201.97	203.37
2735	NASDAQ	VONE	Thu, Jul 8, 2021	200.00	201.49	199.76	201.05
2734	NASDAQ	VONE	Wed, Jul 7, 2021	202.88	203.01	201.93	202.80
2733	NASDAQ	VONE	Tue, Jul 6, 2021	202.70	202.70	200.94	202.38
2732	NASDAQ	VONE	Fri, Jul 2, 2021	201.92	202.76	201.76	202.59
2731	NASDAQ	VONE	Thu, Jul 1, 2021	200.69	201.27	200.54	201.27
2730	NASDAQ	VONE	Wed, Jun 30, 2021	200.20	200.52	200.01	200.28
2729	NASDAQ	VONE	Tue, Jun 29, 2021	200.44	200.58	200.00	200.27
2728	NASDAQ	VONE	Mon, Jun 28, 2021	200.75	200.77	200.05	200.73
2727	NASDAQ	VONE	Fri, Jun 25, 2021	199.94	200.43	199.80	200.31
2726	NASDAQ	VONE	Thu, Jun 24, 2021	199.35	199.71	199.35	199.53
2725	NASDAQ	VONE	Wed, Jun 23, 2021	198.61	199.00	198.30	198.33
2724	NASDAQ	VONE	Tue, Jun 22, 2021	197.48	198.81	197.17	198.45
2723	NASDAQ	VONE	Mon, Jun 21, 2021	195.47	197.43	195.46	197.36
2722	NASDAQ	VONE	Fri, Jun 18, 2021	195.97	195.97	194.60	194.71
2721	NASDAQ	VONE	Thu, Jun 17, 2021	196.94	197.60	195.91	197.23
2720	NASDAQ	VONE	Wed, Jun 16, 2021	198.03	198.25	196.18	197.16
2719	NASDAQ	VONE	Tue, Jun 15, 2021	198.80	198.80	197.88	198.35
2718	NASDAQ	VONE	Mon, Jun 14, 2021	198.41	198.71	197.84	198.66
2717	NASDAQ	VONE	Fri, Jun 11, 2021	198.13	198.28	197.70	198.28
2716	NASDAQ	VONE	Thu, Jun 10, 2021	197.50	198.14	197.13	197.87
2715	NASDAQ	VONE	Wed, Jun 9, 2021	197.71	197.71	196.81	196.81
2714	NASDAQ	VONE	Tue, Jun 8, 2021	197.73	197.73	196.31	197.34
2713	NASDAQ	VONE	Mon, Jun 7, 2021	197.16	197.16	196.66	197.16
2712	NASDAQ	VONE	Fri, Jun 4, 2021	196.30	197.21	196.30	197.08
2711	NASDAQ	VONE	Thu, Jun 3, 2021	195.13	195.78	194.46	195.34
2710	NASDAQ	VONE	Wed, Jun 2, 2021	196.34	196.45	195.77	196.15
2709	NASDAQ	VONE	Tue, Jun 1, 2021	197.27	197.27	195.73	195.90
2708	NASDAQ	VONE	Fri, May 28, 2021	196.52	196.60	195.98	195.98
2707	NASDAQ	VONE	Thu, May 27, 2021	196.15	196.23	195.62	195.75
2706	NASDAQ	VONE	Wed, May 26, 2021	195.96	195.96	194.91	195.50
2705	NASDAQ	VONE	Tue, May 25, 2021	195.98	196.08	194.76	194.94
2704	NASDAQ	VONE	Mon, May 24, 2021	194.92	195.95	194.62	195.36
2703	NASDAQ	VONE	Fri, May 21, 2021	194.44	194.76	193.41	193.44
2702	NASDAQ	VONE	Thu, May 20, 2021	192.26	194.19	192.18	193.59
2701	NASDAQ	VONE	Wed, May 19, 2021	189.48	191.49	188.96	191.38
2700	NASDAQ	VONE	Tue, May 18, 2021	193.79	193.80	191.98	192.09
2699	NASDAQ	VONE	Mon, May 17, 2021	193.56	193.79	192.50	193.52
2698	NASDAQ	VONE	Fri, May 14, 2021	192.37	194.44	192.37	194.11
2697	NASDAQ	VONE	Thu, May 13, 2021	189.66	191.85	189.66	190.97
2696	NASDAQ	VONE	Wed, May 12, 2021	191.86	192.29	188.59	188.87
2695	NASDAQ	VONE	Tue, May 11, 2021	191.97	193.32	191.31	193.14
2694	NASDAQ	VONE	Mon, May 10, 2021	196.93	197.00	194.64	194.65
2693	NASDAQ	VONE	Fri, May 7, 2021	195.74	197.06	195.70	196.83
2692	NASDAQ	VONE	Thu, May 6, 2021	193.69	195.21	193.16	195.17
2691	NASDAQ	VONE	Wed, May 5, 2021	194.99	194.99	193.83	193.97
2690	NASDAQ	VONE	Tue, May 4, 2021	194.48	194.48	192.42	194.09
2689	NASDAQ	VONE	Mon, May 3, 2021	196.41	196.41	195.34	195.39
2688	NASDAQ	VONE	Fri, Apr 30, 2021	195.32	195.85	194.86	195.15
2687	NASDAQ	VONE	Thu, Apr 29, 2021	196.96	196.96	194.94	196.55
2686	NASDAQ	VONE	Wed, Apr 28, 2021	195.81	196.18	195.40	195.48
2685	NASDAQ	VONE	Tue, Apr 27, 2021	195.98	195.98	195.31	195.64
2684	NASDAQ	VONE	Mon, Apr 26, 2021	195.59	196.00	195.41	195.72
2683	NASDAQ	VONE	Fri, Apr 23, 2021	193.27	195.75	193.27	195.19
2682	NASDAQ	VONE	Thu, Apr 22, 2021	194.51	195.11	192.51	193.05
2681	NASDAQ	VONE	Wed, Apr 21, 2021	192.40	194.60	192.40	194.56
2680	NASDAQ	VONE	Tue, Apr 20, 2021	193.63	193.91	191.98	192.72
2679	NASDAQ	VONE	Mon, Apr 19, 2021	195.00	195.08	193.65	194.13
2678	NASDAQ	VONE	Fri, Apr 16, 2021	195.20	195.50	194.71	195.34
2677	NASDAQ	VONE	Thu, Apr 15, 2021	193.72	194.81	193.72	194.68
2676	NASDAQ	VONE	Wed, Apr 14, 2021	193.34	193.84	192.33	192.59
2675	NASDAQ	VONE	Tue, Apr 13, 2021	192.70	193.52	192.55	193.30
2674	NASDAQ	VONE	Mon, Apr 12, 2021	192.13	192.62	191.99	192.46
2673	NASDAQ	VONE	Fri, Apr 9, 2021	191.04	192.38	191.00	192.36
2672	NASDAQ	VONE	Thu, Apr 8, 2021	190.84	191.09	190.44	191.03
2671	NASDAQ	VONE	Wed, Apr 7, 2021	190.00	190.28	189.56	190.12
2670	NASDAQ	VONE	Tue, Apr 6, 2021	189.70	190.52	189.70	189.97
2669	NASDAQ	VONE	Mon, Apr 5, 2021	188.79	190.05	188.79	189.91
2668	NASDAQ	VONE	Thu, Apr 1, 2021	186.62	187.46	186.34	187.46
2667	NASDAQ	VONE	Wed, Mar 31, 2021	184.75	186.12	184.75	185.21
2666	NASDAQ	VONE	Tue, Mar 30, 2021	184.27	184.64	183.70	184.35
2665	NASDAQ	VONE	Mon, Mar 29, 2021	184.39	185.12	183.41	184.67
2664	NASDAQ	VONE	Fri, Mar 26, 2021	183.04	185.20	182.41	185.06
2663	NASDAQ	VONE	Thu, Mar 25, 2021	180.80	183.15	179.96	182.64
2662	NASDAQ	VONE	Wed, Mar 24, 2021	183.69	184.20	181.76	181.76
2661	NASDAQ	VONE	Tue, Mar 23, 2021	184.27	184.68	182.52	183.04
2660	NASDAQ	VONE	Mon, Mar 22, 2021	183.79	185.28	183.53	184.57
2659	NASDAQ	VONE	Fri, Mar 19, 2021	183.51	184.04	182.00	183.35
2658	NASDAQ	VONE	Thu, Mar 18, 2021	185.26	185.90	183.11	183.45
2657	NASDAQ	VONE	Wed, Mar 17, 2021	185.06	186.81	184.38	186.35
2656	NASDAQ	VONE	Tue, Mar 16, 2021	186.50	186.75	185.36	185.81
2655	NASDAQ	VONE	Mon, Mar 15, 2021	185.31	186.22	184.39	186.21
2654	NASDAQ	VONE	Fri, Mar 12, 2021	183.91	184.89	183.35	184.74
2653	NASDAQ	VONE	Thu, Mar 11, 2021	183.95	185.42	183.76	184.62
2652	NASDAQ	VONE	Wed, Mar 10, 2021	182.85	183.19	182.00	182.42
2651	NASDAQ	VONE	Tue, Mar 9, 2021	180.66	182.61	180.66	181.34
2650	NASDAQ	VONE	Mon, Mar 8, 2021	180.13	181.41	178.62	178.69
2649	NASDAQ	VONE	Fri, Mar 5, 2021	178.26	180.01	174.07	179.57
2648	NASDAQ	VONE	Thu, Mar 4, 2021	178.88	179.91	174.19	176.27
2647	NASDAQ	VONE	Wed, Mar 3, 2021	181.45	181.82	179.07	179.07
2646	NASDAQ	VONE	Tue, Mar 2, 2021	183.58	183.58	181.84	181.84
2645	NASDAQ	VONE	Mon, Mar 1, 2021	181.51	183.82	181.43	183.24
2644	NASDAQ	VONE	Fri, Feb 26, 2021	180.51	181.11	177.62	178.91
2643	NASDAQ	VONE	Thu, Feb 25, 2021	183.76	184.25	178.92	179.64
2642	NASDAQ	VONE	Wed, Feb 24, 2021	181.86	184.37	181.31	184.29
2641	NASDAQ	VONE	Tue, Feb 23, 2021	180.76	182.93	178.70	182.43
2640	NASDAQ	VONE	Mon, Feb 22, 2021	182.20	183.50	182.19	182.19
2639	NASDAQ	VONE	Fri, Feb 19, 2021	184.87	184.97	183.77	183.91
2638	NASDAQ	VONE	Thu, Feb 18, 2021	183.55	184.35	182.70	184.02
2637	NASDAQ	VONE	Wed, Feb 17, 2021	184.13	184.94	183.46	184.80
2636	NASDAQ	VONE	Tue, Feb 16, 2021	185.94	186.05	184.75	185.11
2635	NASDAQ	VONE	Fri, Feb 12, 2021	183.95	185.34	183.91	185.34
2634	NASDAQ	VONE	Thu, Feb 11, 2021	184.69	184.70	183.32	184.36
2633	NASDAQ	VONE	Wed, Feb 10, 2021	184.75	184.84	182.93	183.80
2632	NASDAQ	VONE	Tue, Feb 9, 2021	183.58	184.17	183.42	183.87
2631	NASDAQ	VONE	Mon, Feb 8, 2021	183.05	183.81	182.96	183.81
2630	NASDAQ	VONE	Fri, Feb 5, 2021	182.61	182.61	181.92	182.48
2629	NASDAQ	VONE	Thu, Feb 4, 2021	180.23	181.55	180.01	181.55
2628	NASDAQ	VONE	Wed, Feb 3, 2021	179.87	180.21	178.93	179.46
2627	NASDAQ	VONE	Tue, Feb 2, 2021	178.17	179.96	178.17	179.38
2626	NASDAQ	VONE	Mon, Feb 1, 2021	175.57	177.11	174.42	176.75
2625	NASDAQ	VONE	Fri, Jan 29, 2021	176.44	176.60	172.95	173.70
2624	NASDAQ	VONE	Thu, Jan 28, 2021	176.41	179.05	176.41	177.05
2623	NASDAQ	VONE	Wed, Jan 27, 2021	178.36	178.36	174.49	175.30
2622	NASDAQ	VONE	Tue, Jan 26, 2021	181.08	181.24	179.92	179.98
2621	NASDAQ	VONE	Mon, Jan 25, 2021	180.62	180.74	177.82	180.43
2620	NASDAQ	VONE	Fri, Jan 22, 2021	179.34	180.32	179.34	180.00
2619	NASDAQ	VONE	Thu, Jan 21, 2021	180.87	180.87	180.17	180.36
2618	NASDAQ	VONE	Wed, Jan 20, 2021	179.21	180.81	179.05	180.53
2617	NASDAQ	VONE	Tue, Jan 19, 2021	178.07	178.30	177.28	177.94
2616	NASDAQ	VONE	Fri, Jan 15, 2021	177.01	177.44	175.75	176.62
2615	NASDAQ	VONE	Thu, Jan 14, 2021	178.80	179.16	177.83	178.04
2614	NASDAQ	VONE	Wed, Jan 13, 2021	178.23	178.99	177.74	178.52
2613	NASDAQ	VONE	Tue, Jan 12, 2021	178.27	178.45	177.00	178.12
2612	NASDAQ	VONE	Mon, Jan 11, 2021	177.35	178.66	177.00	177.76
2611	NASDAQ	VONE	Fri, Jan 8, 2021	178.65	179.03	176.99	179.03
2610	NASDAQ	VONE	Thu, Jan 7, 2021	176.58	178.28	176.58	178.00
2609	NASDAQ	VONE	Wed, Jan 6, 2021	173.42	176.79	173.23	175.28
2608	NASDAQ	VONE	Tue, Jan 5, 2021	172.48	174.37	172.48	173.97
2607	NASDAQ	VONE	Mon, Jan 4, 2021	175.91	175.91	171.15	172.95
2606	NASDAQ	VONE	Thu, Dec 31, 2020	174.43	175.46	174.10	175.21
2605	NASDAQ	VONE	Wed, Dec 30, 2020	174.36	174.91	174.30	174.37
2604	NASDAQ	VONE	Tue, Dec 29, 2020	175.47	175.47	173.73	174.05
2603	NASDAQ	VONE	Mon, Dec 28, 2020	174.86	174.86	174.39	174.53
2602	NASDAQ	VONE	Thu, Dec 24, 2020	173.37	173.49	172.89	173.49
2601	NASDAQ	VONE	Wed, Dec 23, 2020	173.46	173.85	172.93	172.93
2600	NASDAQ	VONE	Tue, Dec 22, 2020	173.21	173.31	172.43	172.85
2599	NASDAQ	VONE	Mon, Dec 21, 2020	172.07	173.28	170.19	172.92
2598	NASDAQ	VONE	Fri, Dec 18, 2020	173.75	173.75	172.28	173.35
2597	NASDAQ	VONE	Thu, Dec 17, 2020	173.64	173.90	173.21	173.90
2596	NASDAQ	VONE	Wed, Dec 16, 2020	173.35	173.83	172.91	173.47
2595	NASDAQ	VONE	Tue, Dec 15, 2020	172.24	173.20	171.64	173.20
2594	NASDAQ	VONE	Mon, Dec 14, 2020	172.72	173.11	170.84	170.84
2593	NASDAQ	VONE	Fri, Dec 11, 2020	170.87	171.59	170.00	171.43
2592	NASDAQ	VONE	Thu, Dec 10, 2020	170.62	172.08	170.36	171.77
2591	NASDAQ	VONE	Wed, Dec 9, 2020	173.66	173.79	170.97	171.50
2590	NASDAQ	VONE	Tue, Dec 8, 2020	172.15	173.39	172.15	173.26
2589	NASDAQ	VONE	Mon, Dec 7, 2020	172.44	172.79	172.21	172.61
2588	NASDAQ	VONE	Fri, Dec 4, 2020	171.65	172.88	171.57	172.88
2587	NASDAQ	VONE	Thu, Dec 3, 2020	171.17	171.85	170.82	171.14
2586	NASDAQ	VONE	Wed, Dec 2, 2020	170.23	171.07	169.82	171.03
2585	NASDAQ	VONE	Tue, Dec 1, 2020	170.86	171.46	170.60	170.86
2584	NASDAQ	VONE	Mon, Nov 30, 2020	169.78	169.78	167.70	169.05
2583	NASDAQ	VONE	Fri, Nov 27, 2020	169.87	170.01	169.45	169.69
2582	NASDAQ	VONE	Wed, Nov 25, 2020	169.34	169.38	168.68	169.21
2581	NASDAQ	VONE	Tue, Nov 24, 2020	167.77	169.38	167.68	169.30
2580	NASDAQ	VONE	Mon, Nov 23, 2020	166.54	167.16	165.66	166.73
2579	NASDAQ	VONE	Fri, Nov 20, 2020	166.47	166.47	165.53	165.53
2578	NASDAQ	VONE	Thu, Nov 19, 2020	165.40	166.63	164.78	166.59
2577	NASDAQ	VONE	Wed, Nov 18, 2020	167.71	167.88	165.60	165.60
2576	NASDAQ	VONE	Tue, Nov 17, 2020	167.24	167.88	166.28	167.27
2575	NASDAQ	VONE	Mon, Nov 16, 2020	167.44	167.84	166.57	167.84
2574	NASDAQ	VONE	Fri, Nov 13, 2020	164.77	166.16	164.66	165.92
2573	NASDAQ	VONE	Thu, Nov 12, 2020	164.81	165.14	162.92	163.62
2572	NASDAQ	VONE	Wed, Nov 11, 2020	165.14	165.46	164.59	165.20
2571	NASDAQ	VONE	Tue, Nov 10, 2020	163.76	164.33	162.21	163.89
2570	NASDAQ	VONE	Mon, Nov 9, 2020	167.75	168.58	164.10	164.26
2569	NASDAQ	VONE	Fri, Nov 6, 2020	162.63	163.09	161.53	162.50
2568	NASDAQ	VONE	Thu, Nov 5, 2020	161.97	163.22	161.97	162.60
2567	NASDAQ	VONE	Wed, Nov 4, 2020	158.09	161.06	157.93	159.32
2566	NASDAQ	VONE	Tue, Nov 3, 2020	154.60	156.51	154.49	155.69
2565	NASDAQ	VONE	Mon, Nov 2, 2020	152.75	153.73	151.61	152.83
2564	NASDAQ	VONE	Fri, Oct 30, 2020	152.19	152.86	149.68	151.33
2563	NASDAQ	VONE	Thu, Oct 29, 2020	152.06	154.43	151.22	153.18
2562	NASDAQ	VONE	Wed, Oct 28, 2020	154.25	154.50	151.41	151.41
2561	NASDAQ	VONE	Tue, Oct 27, 2020	157.63	157.67	156.81	156.96
2560	NASDAQ	VONE	Mon, Oct 26, 2020	158.71	158.94	155.76	157.32
2559	NASDAQ	VONE	Fri, Oct 23, 2020	160.31	160.31	159.15	160.26
2558	NASDAQ	VONE	Thu, Oct 22, 2020	159.02	159.99	157.93	159.73
2557	NASDAQ	VONE	Wed, Oct 21, 2020	159.43	160.26	158.82	158.88
2556	NASDAQ	VONE	Tue, Oct 20, 2020	159.42	160.82	159.15	159.45
2555	NASDAQ	VONE	Mon, Oct 19, 2020	162.01	162.01	158.43	158.81
2554	NASDAQ	VONE	Fri, Oct 16, 2020	161.93	162.64	161.26	161.27
2553	NASDAQ	VONE	Thu, Oct 15, 2020	159.37	161.49	159.14	161.23
2552	NASDAQ	VONE	Wed, Oct 14, 2020	162.83	163.26	161.17	161.51
2551	NASDAQ	VONE	Tue, Oct 13, 2020	163.35	163.35	162.08	162.32
2550	NASDAQ	VONE	Mon, Oct 12, 2020	162.31	163.90	161.90	163.33
2549	NASDAQ	VONE	Fri, Oct 9, 2020	160.39	161.07	160.07	160.91
2548	NASDAQ	VONE	Thu, Oct 8, 2020	159.13	159.44	158.63	159.44
2547	NASDAQ	VONE	Wed, Oct 7, 2020	157.02	158.42	157.02	158.12
2546	NASDAQ	VONE	Tue, Oct 6, 2020	157.60	158.58	155.16	155.36
2545	NASDAQ	VONE	Mon, Oct 5, 2020	155.79	157.50	155.79	157.44
2544	NASDAQ	VONE	Fri, Oct 2, 2020	153.24	155.43	153.00	154.67
2543	NASDAQ	VONE	Thu, Oct 1, 2020	156.06	156.49	155.15	156.05
2542	NASDAQ	VONE	Wed, Sep 30, 2020	153.91	156.31	153.91	154.80
2541	NASDAQ	VONE	Tue, Sep 29, 2020	154.34	154.65	153.42	153.74
2540	NASDAQ	VONE	Mon, Sep 28, 2020	153.61	154.63	153.61	154.50
2539	NASDAQ	VONE	Fri, Sep 25, 2020	149.18	152.27	148.70	151.99
2538	NASDAQ	VONE	Thu, Sep 24, 2020	148.30	150.89	147.64	149.35
2537	NASDAQ	VONE	Wed, Sep 23, 2020	152.74	153.01	148.93	149.09
2536	NASDAQ	VONE	Tue, Sep 22, 2020	151.97	152.88	150.88	152.70
2535	NASDAQ	VONE	Mon, Sep 21, 2020	150.35	151.33	148.84	151.33
2534	NASDAQ	VONE	Fri, Sep 18, 2020	155.00	155.00	151.75	152.78
2533	NASDAQ	VONE	Thu, Sep 17, 2020	153.27	155.08	153.10	154.34
2532	NASDAQ	VONE	Wed, Sep 16, 2020	156.88	157.45	155.72	155.79
2531	NASDAQ	VONE	Tue, Sep 15, 2020	156.90	157.14	155.95	156.42
2530	NASDAQ	VONE	Mon, Sep 14, 2020	154.83	155.99	154.54	155.49
2529	NASDAQ	VONE	Fri, Sep 11, 2020	154.02	154.35	151.70	153.13
2528	NASDAQ	VONE	Thu, Sep 10, 2020	157.36	157.51	153.17	153.71
2527	NASDAQ	VONE	Wed, Sep 9, 2020	155.24	157.31	154.83	156.14
2526	NASDAQ	VONE	Tue, Sep 8, 2020	154.57	155.29	152.98	153.01
2525	NASDAQ	VONE	Fri, Sep 4, 2020	159.42	159.67	153.98	157.63
2524	NASDAQ	VONE	Thu, Sep 3, 2020	164.11	164.11	157.75	159.08
2523	NASDAQ	VONE	Wed, Sep 2, 2020	163.79	165.23	162.84	165.06
2522	NASDAQ	VONE	Tue, Sep 1, 2020	161.64	162.79	161.21	162.72
2521	NASDAQ	VONE	Mon, Aug 31, 2020	161.37	162.00	161.06	161.20
2520	NASDAQ	VONE	Fri, Aug 28, 2020	161.14	161.50	160.50	161.49
2519	NASDAQ	VONE	Thu, Aug 27, 2020	160.31	161.12	159.58	160.46
2518	NASDAQ	VONE	Wed, Aug 26, 2020	158.74	160.14	158.52	159.99
2517	NASDAQ	VONE	Tue, Aug 25, 2020	158.16	158.38	157.59	158.35
2516	NASDAQ	VONE	Mon, Aug 24, 2020	157.77	157.77	157.02	157.62
2515	NASDAQ	VONE	Fri, Aug 21, 2020	155.85	156.48	155.70	156.38
2514	NASDAQ	VONE	Thu, Aug 20, 2020	154.67	156.08	154.25	155.85
2513	NASDAQ	VONE	Wed, Aug 19, 2020	156.20	156.40	155.27	155.35
2512	NASDAQ	VONE	Tue, Aug 18, 2020	155.96	156.21	155.36	156.09
2511	NASDAQ	VONE	Mon, Aug 17, 2020	155.32	155.77	155.32	155.65
2510	NASDAQ	VONE	Fri, Aug 14, 2020	154.84	155.22	154.52	154.88
2509	NASDAQ	VONE	Thu, Aug 13, 2020	155.11	155.71	154.73	155.01
2508	NASDAQ	VONE	Wed, Aug 12, 2020	154.29	155.48	153.90	155.15
2507	NASDAQ	VONE	Tue, Aug 11, 2020	155.02	155.16	152.88	153.01
2506	NASDAQ	VONE	Mon, Aug 10, 2020	154.43	154.43	153.18	154.26
2505	NASDAQ	VONE	Fri, Aug 7, 2020	153.39	154.08	153.11	153.88
2504	NASDAQ	VONE	Thu, Aug 6, 2020	153.00	154.08	152.81	154.02
2503	NASDAQ	VONE	Wed, Aug 5, 2020	152.80	153.22	152.80	153.21
2502	NASDAQ	VONE	Tue, Aug 4, 2020	151.43	152.03	151.15	152.01
2501	NASDAQ	VONE	Mon, Aug 3, 2020	151.38	151.91	151.00	151.65
2500	NASDAQ	VONE	Fri, Jul 31, 2020	150.38	150.38	148.00	150.24
2499	NASDAQ	VONE	Thu, Jul 30, 2020	148.30	149.50	147.45	149.35
2498	NASDAQ	VONE	Wed, Jul 29, 2020	148.51	150.12	148.51	149.89
2497	NASDAQ	VONE	Tue, Jul 28, 2020	148.66	149.05	147.80	147.90
2496	NASDAQ	VONE	Mon, Jul 27, 2020	148.14	148.92	147.65	148.84
2495	NASDAQ	VONE	Fri, Jul 24, 2020	147.51	148.05	146.98	147.64
2494	NASDAQ	VONE	Thu, Jul 23, 2020	150.52	150.78	148.03	148.68
2493	NASDAQ	VONE	Wed, Jul 22, 2020	149.41	150.66	149.41	150.58
2492	NASDAQ	VONE	Tue, Jul 21, 2020	150.51	150.57	149.21	149.56
2491	NASDAQ	VONE	Mon, Jul 20, 2020	148.07	149.76	147.71	149.46
2490	NASDAQ	VONE	Fri, Jul 17, 2020	147.88	148.43	147.16	148.07
2489	NASDAQ	VONE	Thu, Jul 16, 2020	146.93	147.75	146.79	147.51
2488	NASDAQ	VONE	Wed, Jul 15, 2020	148.39	148.51	146.80	148.07
2487	NASDAQ	VONE	Tue, Jul 14, 2020	144.12	146.67	143.42	146.67
2486	NASDAQ	VONE	Mon, Jul 13, 2020	147.61	148.61	144.43	144.58
2485	NASDAQ	VONE	Fri, Jul 10, 2020	144.80	146.32	144.10	146.32
2484	NASDAQ	VONE	Thu, Jul 9, 2020	145.92	145.98	143.00	144.76
2483	NASDAQ	VONE	Wed, Jul 8, 2020	144.64	145.55	143.96	145.50
2482	NASDAQ	VONE	Tue, Jul 7, 2020	144.99	146.10	144.20	144.21
2481	NASDAQ	VONE	Mon, Jul 6, 2020	145.72	145.94	145.14	145.74
2480	NASDAQ	VONE	Thu, Jul 2, 2020	144.46	145.20	143.32	143.53
2479	NASDAQ	VONE	Wed, Jul 1, 2020	142.27	143.29	142.16	142.75
2478	NASDAQ	VONE	Tue, Jun 30, 2020	139.84	142.52	139.80	141.93
2477	NASDAQ	VONE	Mon, Jun 29, 2020	138.42	139.74	137.42	139.74
2476	NASDAQ	VONE	Fri, Jun 26, 2020	140.78	140.78	137.72	137.91
2475	NASDAQ	VONE	Thu, Jun 25, 2020	139.30	141.22	138.37	141.18
2474	NASDAQ	VONE	Wed, Jun 24, 2020	142.95	143.14	139.27	140.27
2473	NASDAQ	VONE	Tue, Jun 23, 2020	144.59	145.08	143.86	144.03
2472	NASDAQ	VONE	Mon, Jun 22, 2020	142.06	143.53	141.59	143.37
2471	NASDAQ	VONE	Fri, Jun 19, 2020	144.78	144.95	141.86	142.54
2470	NASDAQ	VONE	Thu, Jun 18, 2020	142.03	143.49	142.03	143.27
2469	NASDAQ	VONE	Wed, Jun 17, 2020	144.11	144.41	142.85	143.26
2468	NASDAQ	VONE	Tue, Jun 16, 2020	145.04	145.04	141.79	143.54
2467	NASDAQ	VONE	Mon, Jun 15, 2020	136.94	141.48	136.18	141.09
2466	NASDAQ	VONE	Fri, Jun 12, 2020	141.76	141.88	136.92	139.67
2465	NASDAQ	VONE	Thu, Jun 11, 2020	142.62	143.10	137.65	137.78
2464	NASDAQ	VONE	Wed, Jun 10, 2020	147.64	147.85	146.10	146.62
2463	NASDAQ	VONE	Tue, Jun 9, 2020	147.29	148.07	146.74	147.45
2462	NASDAQ	VONE	Mon, Jun 8, 2020	146.95	148.63	146.90	148.60
2461	NASDAQ	VONE	Fri, Jun 5, 2020	146.11	147.53	145.85	146.47
2460	NASDAQ	VONE	Thu, Jun 4, 2020	142.73	143.75	141.99	142.92
2459	NASDAQ	VONE	Wed, Jun 3, 2020	142.61	143.78	142.36	143.41
2458	NASDAQ	VONE	Tue, Jun 2, 2020	140.72	141.39	140.06	141.39
2457	NASDAQ	VONE	Mon, Jun 1, 2020	139.11	140.49	139.07	140.30
2456	NASDAQ	VONE	Fri, May 29, 2020	138.81	139.76	137.43	139.76
2455	NASDAQ	VONE	Thu, May 28, 2020	139.67	140.62	138.54	138.93
2454	NASDAQ	VONE	Wed, May 27, 2020	138.62	139.15	136.04	139.15
2453	NASDAQ	VONE	Tue, May 26, 2020	138.23	138.39	136.93	137.00
2452	NASDAQ	VONE	Fri, May 22, 2020	135.02	135.37	134.33	135.37
2451	NASDAQ	VONE	Thu, May 21, 2020	135.95	136.04	134.44	134.98
2450	NASDAQ	VONE	Wed, May 20, 2020	135.46	136.27	135.28	135.90
2449	NASDAQ	VONE	Tue, May 19, 2020	134.75	135.50	133.79	133.79
2448	NASDAQ	VONE	Mon, May 18, 2020	133.81	135.58	133.81	134.91
2447	NASDAQ	VONE	Fri, May 15, 2020	128.81	130.72	128.55	130.68
2446	NASDAQ	VONE	Thu, May 14, 2020	127.19	130.09	126.12	130.05
2445	NASDAQ	VONE	Wed, May 13, 2020	130.85	131.16	127.37	128.61
2444	NASDAQ	VONE	Tue, May 12, 2020	134.47	134.47	130.88	130.88
2443	NASDAQ	VONE	Mon, May 11, 2020	132.92	134.47	132.63	133.97
2442	NASDAQ	VONE	Fri, May 8, 2020	132.89	133.99	132.63	133.77
2441	NASDAQ	VONE	Thu, May 7, 2020	131.30	132.39	131.26	131.41
2440	NASDAQ	VONE	Wed, May 6, 2020	131.59	131.59	129.78	129.96
2439	NASDAQ	VONE	Tue, May 5, 2020	130.99	131.98	130.47	130.63
2438	NASDAQ	VONE	Mon, May 4, 2020	127.73	129.45	127.29	129.45
2437	NASDAQ	VONE	Fri, May 1, 2020	130.18	130.40	128.35	128.71
2436	NASDAQ	VONE	Thu, Apr 30, 2020	133.37	133.41	131.77	132.60
2435	NASDAQ	VONE	Wed, Apr 29, 2020	133.08	134.63	132.57	133.99
2434	NASDAQ	VONE	Tue, Apr 28, 2020	132.87	132.87	130.22	130.26
2433	NASDAQ	VONE	Mon, Apr 27, 2020	130.21	131.33	129.64	130.95
2432	NASDAQ	VONE	Fri, Apr 24, 2020	127.90	129.08	126.73	128.65
2431	NASDAQ	VONE	Thu, Apr 23, 2020	127.70	129.13	126.89	127.05
2430	NASDAQ	VONE	Wed, Apr 22, 2020	126.78	127.65	125.97	126.98
2429	NASDAQ	VONE	Tue, Apr 21, 2020	126.34	126.51	123.74	124.33
2428	NASDAQ	VONE	Mon, Apr 20, 2020	128.31	130.19	127.97	128.24
2427	NASDAQ	VONE	Fri, Apr 17, 2020	129.47	130.58	128.45	130.28
2426	NASDAQ	VONE	Thu, Apr 16, 2020	126.85	127.18	125.31	126.91
2425	NASDAQ	VONE	Wed, Apr 15, 2020	126.38	127.02	125.20	126.21
2424	NASDAQ	VONE	Tue, Apr 14, 2020	128.03	129.32	127.44	129.03
2423	NASDAQ	VONE	Mon, Apr 13, 2020	126.31	126.31	123.40	125.29
2422	NASDAQ	VONE	Thu, Apr 9, 2020	126.44	127.86	125.34	126.56
2421	NASDAQ	VONE	Wed, Apr 8, 2020	121.87	125.03	120.65	124.45
2420	NASDAQ	VONE	Tue, Apr 7, 2020	124.26	124.62	120.19	120.19
2419	NASDAQ	VONE	Mon, Apr 6, 2020	116.77	120.91	116.45	120.01
2418	NASDAQ	VONE	Fri, Apr 3, 2020	113.99	114.75	111.14	112.37
2417	NASDAQ	VONE	Thu, Apr 2, 2020	111.58	114.67	111.25	114.39
2416	NASDAQ	VONE	Wed, Apr 1, 2020	112.84	114.06	110.84	111.93
2415	NASDAQ	VONE	Tue, Mar 31, 2020	118.89	119.62	116.54	117.24
2414	NASDAQ	VONE	Mon, Mar 30, 2020	116.54	119.14	115.24	118.90
2413	NASDAQ	VONE	Fri, Mar 27, 2020	115.08	118.50	114.01	115.43
2412	NASDAQ	VONE	Thu, Mar 26, 2020	113.86	119.36	113.59	118.96
2411	NASDAQ	VONE	Wed, Mar 25, 2020	112.51	117.26	109.67	112.79
2410	NASDAQ	VONE	Tue, Mar 24, 2020	107.11	111.51	106.92	111.51
2409	NASDAQ	VONE	Mon, Mar 23, 2020	103.72	104.57	99.51	101.63
2408	NASDAQ	VONE	Fri, Mar 20, 2020	110.55	111.43	104.32	104.32
2407	NASDAQ	VONE	Thu, Mar 19, 2020	107.67	111.73	104.57	109.38
2406	NASDAQ	VONE	Wed, Mar 18, 2020	107.61	110.79	102.75	108.62
2405	NASDAQ	VONE	Tue, Mar 17, 2020	111.49	115.94	107.73	115.00
2404	NASDAQ	VONE	Mon, Mar 16, 2020	111.07	116.61	108.08	108.08
2403	NASDAQ	VONE	Fri, Mar 13, 2020	120.74	123.67	113.78	123.67
2402	NASDAQ	VONE	Thu, Mar 12, 2020	116.94	120.68	113.11	113.13
2401	NASDAQ	VONE	Wed, Mar 11, 2020	128.48	128.93	123.72	125.34
2400	NASDAQ	VONE	Tue, Mar 10, 2020	130.96	131.93	125.35	131.93
2399	NASDAQ	VONE	Mon, Mar 9, 2020	125.00	129.92	121.59	125.48
2398	NASDAQ	VONE	Fri, Mar 6, 2020	133.99	136.83	133.26	136.34
2397	NASDAQ	VONE	Thu, Mar 5, 2020	140.12	141.35	137.70	138.84
2396	NASDAQ	VONE	Wed, Mar 4, 2020	140.74	143.54	139.31	143.54
2395	NASDAQ	VONE	Tue, Mar 3, 2020	142.21	143.81	136.70	137.67
2394	NASDAQ	VONE	Mon, Mar 2, 2020	136.85	141.82	135.43	141.82
2393	NASDAQ	VONE	Fri, Feb 28, 2020	132.57	135.81	131.22	135.81
2392	NASDAQ	VONE	Thu, Feb 27, 2020	140.47	142.09	136.71	136.71
2391	NASDAQ	VONE	Wed, Feb 26, 2020	144.30	146.13	142.73	143.04
2390	NASDAQ	VONE	Tue, Feb 25, 2020	149.14	149.17	143.56	143.84
2389	NASDAQ	VONE	Mon, Feb 24, 2020	148.34	149.64	147.86	148.22
2388	NASDAQ	VONE	Fri, Feb 21, 2020	154.37	154.37	152.98	153.30
2387	NASDAQ	VONE	Thu, Feb 20, 2020	155.37	155.71	153.60	155.10
2386	NASDAQ	VONE	Wed, Feb 19, 2020	155.39	155.81	155.38	155.55
2385	NASDAQ	VONE	Tue, Feb 18, 2020	154.77	154.93	154.16	154.75
2384	NASDAQ	VONE	Fri, Feb 14, 2020	154.97	155.14	154.71	155.08
2383	NASDAQ	VONE	Thu, Feb 13, 2020	154.37	155.30	154.17	154.79
2382	NASDAQ	VONE	Wed, Feb 12, 2020	154.76	154.94	154.51	154.93
2381	NASDAQ	VONE	Tue, Feb 11, 2020	154.38	154.69	153.74	153.88
2380	NASDAQ	VONE	Mon, Feb 10, 2020	152.00	153.57	152.00	153.52
2379	NASDAQ	VONE	Fri, Feb 7, 2020	153.01	153.05	152.26	152.48
2378	NASDAQ	VONE	Thu, Feb 6, 2020	153.45	153.45	152.86	153.19
2377	NASDAQ	VONE	Wed, Feb 5, 2020	152.75	152.88	151.92	152.67
2376	NASDAQ	VONE	Tue, Feb 4, 2020	150.95	151.73	150.70	151.24
2375	NASDAQ	VONE	Mon, Feb 3, 2020	148.61	149.74	148.61	149.00
2374	NASDAQ	VONE	Fri, Jan 31, 2020	150.22	150.22	147.32	147.85
2373	NASDAQ	VONE	Thu, Jan 30, 2020	149.00	150.36	148.55	150.36
2372	NASDAQ	VONE	Wed, Jan 29, 2020	150.74	150.74	149.95	149.95
2371	NASDAQ	VONE	Tue, Jan 28, 2020	149.37	150.43	149.11	150.11
2370	NASDAQ	VONE	Mon, Jan 27, 2020	148.47	149.20	148.01	148.61
2369	NASDAQ	VONE	Fri, Jan 24, 2020	152.74	152.74	150.27	150.83
2368	NASDAQ	VONE	Thu, Jan 23, 2020	151.86	152.27	151.15	152.25
2367	NASDAQ	VONE	Wed, Jan 22, 2020	152.59	152.79	151.98	152.09
2366	NASDAQ	VONE	Tue, Jan 21, 2020	152.00	152.35	151.86	151.92
2365	NASDAQ	VONE	Fri, Jan 17, 2020	152.42	152.42	151.91	152.24
2364	NASDAQ	VONE	Thu, Jan 16, 2020	151.45	151.81	151.25	151.81
2363	NASDAQ	VONE	Wed, Jan 15, 2020	150.29	150.99	150.21	150.52
2362	NASDAQ	VONE	Tue, Jan 14, 2020	150.40	150.79	150.05	150.25
2361	NASDAQ	VONE	Mon, Jan 13, 2020	149.72	150.45	149.50	150.45
2360	NASDAQ	VONE	Fri, Jan 10, 2020	150.18	150.18	149.16	149.34
2359	NASDAQ	VONE	Thu, Jan 9, 2020	149.63	149.79	149.26	149.75
2358	NASDAQ	VONE	Wed, Jan 8, 2020	148.18	149.36	148.12	148.78
2357	NASDAQ	VONE	Tue, Jan 7, 2020	148.28	148.29	147.80	148.03
2356	NASDAQ	VONE	Mon, Jan 6, 2020	146.90	148.36	146.85	148.36
2355	NASDAQ	VONE	Fri, Jan 3, 2020	147.36	148.32	147.36	147.94
2354	NASDAQ	VONE	Thu, Jan 2, 2020	148.12	148.81	147.92	148.81
2353	NASDAQ	VONE	Tue, Dec 31, 2019	146.79	147.64	146.79	147.48
2352	NASDAQ	VONE	Mon, Dec 30, 2019	148.00	148.00	147.00	147.03
2351	NASDAQ	VONE	Fri, Dec 27, 2019	148.37	148.37	147.75	147.99
2350	NASDAQ	VONE	Thu, Dec 26, 2019	147.51	148.02	147.49	148.02
2349	NASDAQ	VONE	Tue, Dec 24, 2019	147.58	147.58	147.16	147.28
2348	NASDAQ	VONE	Mon, Dec 23, 2019	147.58	147.58	147.23	147.23
2347	NASDAQ	VONE	Fri, Dec 20, 2019	147.05	147.35	146.94	147.20
2346	NASDAQ	VONE	Thu, Dec 19, 2019	146.13	146.45	145.96	146.45
2345	NASDAQ	VONE	Wed, Dec 18, 2019	146.10	146.10	145.81	145.81
2344	NASDAQ	VONE	Tue, Dec 17, 2019	146.07	146.07	145.76	145.81
2343	NASDAQ	VONE	Mon, Dec 16, 2019	145.69	146.04	145.62	145.66
2342	NASDAQ	VONE	Fri, Dec 13, 2019	145.33	145.92	144.80	145.36
2341	NASDAQ	VONE	Thu, Dec 12, 2019	144.00	145.67	144.00	145.40
2340	NASDAQ	VONE	Wed, Dec 11, 2019	143.93	144.15	143.75	144.12
2339	NASDAQ	VONE	Tue, Dec 10, 2019	143.64	144.10	143.47	143.73
2338	NASDAQ	VONE	Mon, Dec 9, 2019	144.31	144.48	143.91	143.92
2337	NASDAQ	VONE	Fri, Dec 6, 2019	143.91	144.55	143.91	144.38
2336	NASDAQ	VONE	Thu, Dec 5, 2019	143.13	143.15	142.66	143.00
2335	NASDAQ	VONE	Wed, Dec 4, 2019	142.72	143.16	142.72	142.82
2334	NASDAQ	VONE	Tue, Dec 3, 2019	141.98	142.05	141.03	142.05
2333	NASDAQ	VONE	Mon, Dec 2, 2019	144.30	144.30	142.86	142.91
2332	NASDAQ	VONE	Fri, Nov 29, 2019	144.51	144.58	144.21	144.21
2331	NASDAQ	VONE	Wed, Nov 27, 2019	144.32	144.78	144.28	144.73
2330	NASDAQ	VONE	Tue, Nov 26, 2019	143.81	144.18	143.76	144.16
2329	NASDAQ	VONE	Mon, Nov 25, 2019	143.15	143.74	143.05	143.74
2328	NASDAQ	VONE	Fri, Nov 22, 2019	142.72	142.75	142.21	142.54
2327	NASDAQ	VONE	Thu, Nov 21, 2019	142.73	142.73	142.12	142.35
2326	NASDAQ	VONE	Wed, Nov 20, 2019	142.81	143.00	141.91	142.55
2325	NASDAQ	VONE	Tue, Nov 19, 2019	143.35	143.35	142.77	143.08
2324	NASDAQ	VONE	Mon, Nov 18, 2019	142.92	143.14	142.65	143.07
2323	NASDAQ	VONE	Fri, Nov 15, 2019	142.45	142.84	142.40	142.84
2322	NASDAQ	VONE	Thu, Nov 14, 2019	141.58	141.90	141.39	141.83
2321	NASDAQ	VONE	Wed, Nov 13, 2019	141.25	141.84	141.20	141.58
2320	NASDAQ	VONE	Tue, Nov 12, 2019	141.51	142.07	141.32	141.64
2319	NASDAQ	VONE	Mon, Nov 11, 2019	141.09	141.41	140.94	141.31
2318	NASDAQ	VONE	Fri, Nov 8, 2019	141.33	141.51	140.77	141.51
2317	NASDAQ	VONE	Thu, Nov 7, 2019	141.59	141.72	140.96	141.16
2316	NASDAQ	VONE	Wed, Nov 6, 2019	140.82	140.82	140.34	140.69
2315	NASDAQ	VONE	Tue, Nov 5, 2019	141.07	141.07	140.55	140.64
2314	NASDAQ	VONE	Mon, Nov 4, 2019	141.11	141.42	140.69	140.74
2313	NASDAQ	VONE	Fri, Nov 1, 2019	139.66	140.26	139.66	140.26
2312	NASDAQ	VONE	Thu, Oct 31, 2019	139.42	139.42	138.34	138.88
2311	NASDAQ	VONE	Wed, Oct 30, 2019	139.14	139.51	138.45	139.32
2310	NASDAQ	VONE	Tue, Oct 29, 2019	138.94	139.40	138.78	138.96
2309	NASDAQ	VONE	Mon, Oct 28, 2019	138.78	139.26	138.78	139.07
2308	NASDAQ	VONE	Fri, Oct 25, 2019	137.38	138.46	137.38	138.29
2307	NASDAQ	VONE	Thu, Oct 24, 2019	137.85	137.85	137.18	137.69
2306	NASDAQ	VONE	Wed, Oct 23, 2019	136.83	137.26	136.83	137.26
2305	NASDAQ	VONE	Tue, Oct 22, 2019	137.77	137.77	136.86	136.95
2304	NASDAQ	VONE	Mon, Oct 21, 2019	137.08	137.45	137.05	137.40
2303	NASDAQ	VONE	Fri, Oct 18, 2019	136.90	137.10	136.00	136.59
2302	NASDAQ	VONE	Thu, Oct 17, 2019	137.31	137.45	136.84	137.02
2301	NASDAQ	VONE	Wed, Oct 16, 2019	136.81	136.99	136.45	136.64
2300	NASDAQ	VONE	Tue, Oct 15, 2019	136.22	137.27	136.22	137.02
2299	NASDAQ	VONE	Mon, Oct 14, 2019	135.64	135.94	135.57	135.68
2298	NASDAQ	VONE	Fri, Oct 11, 2019	135.70	136.86	135.70	135.84
2297	NASDAQ	VONE	Thu, Oct 10, 2019	133.53	134.79	133.53	134.26
2296	NASDAQ	VONE	Wed, Oct 9, 2019	133.25	133.87	133.00	133.48
2295	NASDAQ	VONE	Tue, Oct 8, 2019	133.57	133.68	132.27	132.36
2294	NASDAQ	VONE	Mon, Oct 7, 2019	134.67	135.34	134.26	134.46
2293	NASDAQ	VONE	Fri, Oct 4, 2019	133.63	135.00	133.63	135.00
2292	NASDAQ	VONE	Thu, Oct 3, 2019	131.96	133.04	130.58	133.00
2291	NASDAQ	VONE	Wed, Oct 2, 2019	133.62	133.62	131.38	132.02
2290	NASDAQ	VONE	Tue, Oct 1, 2019	136.56	136.66	134.28	134.39
2289	NASDAQ	VONE	Mon, Sep 30, 2019	135.61	136.25	135.61	136.03
2288	NASDAQ	VONE	Fri, Sep 27, 2019	136.42	136.42	134.59	135.26
2287	NASDAQ	VONE	Thu, Sep 26, 2019	136.51	136.51	135.59	136.07
2286	NASDAQ	VONE	Wed, Sep 25, 2019	136.33	137.33	135.78	137.11
2285	NASDAQ	VONE	Tue, Sep 24, 2019	137.91	138.08	135.91	136.33
2284	NASDAQ	VONE	Mon, Sep 23, 2019	137.08	137.81	137.08	137.44
2283	NASDAQ	VONE	Fri, Sep 20, 2019	138.49	138.52	137.26	137.70
2282	NASDAQ	VONE	Thu, Sep 19, 2019	138.58	138.73	138.03	138.09
2281	NASDAQ	VONE	Wed, Sep 18, 2019	138.05	138.14	136.96	138.03
2280	NASDAQ	VONE	Tue, Sep 17, 2019	137.79	138.13	137.58	138.13
2279	NASDAQ	VONE	Mon, Sep 16, 2019	137.52	137.88	137.49	137.73
2278	NASDAQ	VONE	Fri, Sep 13, 2019	138.33	138.45	138.01	138.03
2277	NASDAQ	VONE	Thu, Sep 12, 2019	138.15	138.65	137.78	138.23
2276	NASDAQ	VONE	Wed, Sep 11, 2019	136.84	137.72	136.73	137.67
2275	NASDAQ	VONE	Tue, Sep 10, 2019	136.29	136.70	135.75	136.70
2274	NASDAQ	VONE	Mon, Sep 9, 2019	136.93	136.96	136.39	136.73
2273	NASDAQ	VONE	Fri, Sep 6, 2019	136.59	137.05	136.54	136.71
2272	NASDAQ	VONE	Thu, Sep 5, 2019	136.06	137.04	136.06	136.61
2271	NASDAQ	VONE	Wed, Sep 4, 2019	134.55	134.89	134.28	134.84
2270	NASDAQ	VONE	Tue, Sep 3, 2019	133.38	133.81	132.96	133.47
2269	NASDAQ	VONE	Fri, Aug 30, 2019	134.88	134.96	133.80	134.24
2268	NASDAQ	VONE	Thu, Aug 29, 2019	133.98	134.51	133.38	134.21
2267	NASDAQ	VONE	Wed, Aug 28, 2019	131.33	132.57	131.00	132.51
2266	NASDAQ	VONE	Tue, Aug 27, 2019	132.88	132.97	131.36	131.81
2265	NASDAQ	VONE	Mon, Aug 26, 2019	131.93	132.20	131.21	132.20
2264	NASDAQ	VONE	Fri, Aug 23, 2019	133.57	134.33	130.31	130.84
2263	NASDAQ	VONE	Thu, Aug 22, 2019	134.62	134.92	133.48	134.30
2262	NASDAQ	VONE	Wed, Aug 21, 2019	134.32	134.48	134.05	134.31
2261	NASDAQ	VONE	Tue, Aug 20, 2019	134.07	134.11	133.28	133.29
2260	NASDAQ	VONE	Mon, Aug 19, 2019	134.10	134.54	133.86	134.27
2259	NASDAQ	VONE	Fri, Aug 16, 2019	131.45	132.87	131.45	132.67
2258	NASDAQ	VONE	Thu, Aug 15, 2019	130.91	131.06	129.77	130.78
2257	NASDAQ	VONE	Wed, Aug 14, 2019	132.40	132.51	130.41	130.50
2256	NASDAQ	VONE	Tue, Aug 13, 2019	132.11	135.04	132.09	134.21
2255	NASDAQ	VONE	Mon, Aug 12, 2019	133.33	133.42	132.00	132.40
2254	NASDAQ	VONE	Fri, Aug 9, 2019	134.50	134.64	133.34	134.06
2253	NASDAQ	VONE	Thu, Aug 8, 2019	133.28	134.97	133.00	134.93
2252	NASDAQ	VONE	Wed, Aug 7, 2019	130.80	132.76	129.75	132.48
2251	NASDAQ	VONE	Tue, Aug 6, 2019	131.51	132.34	130.70	132.27
2250	NASDAQ	VONE	Mon, Aug 5, 2019	132.20	132.29	129.51	130.52
2249	NASDAQ	VONE	Fri, Aug 2, 2019	135.21	135.21	133.73	134.51
2248	NASDAQ	VONE	Thu, Aug 1, 2019	136.99	138.33	135.30	135.59
2247	NASDAQ	VONE	Wed, Jul 31, 2019	138.51	138.53	135.80	136.77
2246	NASDAQ	VONE	Tue, Jul 30, 2019	137.87	138.46	137.75	138.27
2245	NASDAQ	VONE	Mon, Jul 29, 2019	138.73	138.85	138.31	138.64
2244	NASDAQ	VONE	Fri, Jul 26, 2019	138.37	138.99	138.35	138.93
2243	NASDAQ	VONE	Thu, Jul 25, 2019	138.39	138.39	137.70	137.88
2242	NASDAQ	VONE	Wed, Jul 24, 2019	137.63	138.62	137.63	138.61
2241	NASDAQ	VONE	Tue, Jul 23, 2019	137.56	137.88	137.14	137.85
2240	NASDAQ	VONE	Mon, Jul 22, 2019	136.95	137.14	136.62	136.94
2239	NASDAQ	VONE	Fri, Jul 19, 2019	137.77	137.82	136.57	136.57
2238	NASDAQ	VONE	Thu, Jul 18, 2019	136.69	137.44	136.47	137.35
2237	NASDAQ	VONE	Wed, Jul 17, 2019	137.83	137.83	136.85	136.85
2236	NASDAQ	VONE	Tue, Jul 16, 2019	138.14	138.21	137.65	137.71
2235	NASDAQ	VONE	Mon, Jul 15, 2019	138.31	138.31	137.96	138.15
2234	NASDAQ	VONE	Fri, Jul 12, 2019	137.69	138.19	137.69	138.19
2233	NASDAQ	VONE	Thu, Jul 11, 2019	137.55	137.61	137.06	137.45
2232	NASDAQ	VONE	Wed, Jul 10, 2019	137.23	137.69	137.02	137.18
2231	NASDAQ	VONE	Tue, Jul 9, 2019	135.92	136.75	135.92	136.69
2230	NASDAQ	VONE	Mon, Jul 8, 2019	136.38	136.59	136.10	136.37
2229	NASDAQ	VONE	Fri, Jul 5, 2019	136.71	137.11	136.14	137.02
2228	NASDAQ	VONE	Wed, Jul 3, 2019	136.54	137.26	136.54	137.26
2227	NASDAQ	VONE	Tue, Jul 2, 2019	135.79	136.17	135.44	136.17
2226	NASDAQ	VONE	Mon, Jul 1, 2019	136.34	136.43	135.28	135.76
2225	NASDAQ	VONE	Fri, Jun 28, 2019	134.38	134.87	134.16	134.71
2224	NASDAQ	VONE	Thu, Jun 27, 2019	133.82	134.08	133.65	134.04
2223	NASDAQ	VONE	Wed, Jun 26, 2019	134.03	134.05	133.33	133.34
2222	NASDAQ	VONE	Tue, Jun 25, 2019	134.86	134.86	133.39	133.50
2221	NASDAQ	VONE	Mon, Jun 24, 2019	135.16	135.23	134.70	134.71
2220	NASDAQ	VONE	Fri, Jun 21, 2019	135.20	135.66	134.90	135.02
2219	NASDAQ	VONE	Thu, Jun 20, 2019	136.02	136.04	134.91	136.04
2218	NASDAQ	VONE	Wed, Jun 19, 2019	134.42	134.84	133.96	134.70
2217	NASDAQ	VONE	Tue, Jun 18, 2019	133.73	134.79	133.71	134.22
2216	NASDAQ	VONE	Mon, Jun 17, 2019	132.94	133.21	132.84	132.85
2215	NASDAQ	VONE	Fri, Jun 14, 2019	132.58	133.03	132.43	132.76
2214	NASDAQ	VONE	Thu, Jun 13, 2019	132.89	133.14	132.60	133.03
2213	NASDAQ	VONE	Wed, Jun 12, 2019	132.55	132.80	132.28	132.33
2212	NASDAQ	VONE	Tue, Jun 11, 2019	133.61	133.80	132.41	132.67
2211	NASDAQ	VONE	Mon, Jun 10, 2019	132.90	133.53	132.71	132.71
2210	NASDAQ	VONE	Fri, Jun 7, 2019	131.28	132.54	131.26	132.12
2209	NASDAQ	VONE	Thu, Jun 6, 2019	130.17	131.11	129.98	130.75
2208	NASDAQ	VONE	Wed, Jun 5, 2019	129.61	130.00	128.76	130.00
2207	NASDAQ	VONE	Tue, Jun 4, 2019	127.30	128.81	127.10	128.81
2206	NASDAQ	VONE	Mon, Jun 3, 2019	126.52	126.91	125.45	126.21
2205	NASDAQ	VONE	Fri, May 31, 2019	126.79	127.14	126.38	126.55
2204	NASDAQ	VONE	Thu, May 30, 2019	128.07	128.52	127.56	128.07
2203	NASDAQ	VONE	Wed, May 29, 2019	128.01	128.21	127.08	127.87
2202	NASDAQ	VONE	Tue, May 28, 2019	130.00	130.44	128.74	128.74
2201	NASDAQ	VONE	Fri, May 24, 2019	130.17	130.47	129.56	129.72
2200	NASDAQ	VONE	Thu, May 23, 2019	130.11	130.11	128.86	129.50
2199	NASDAQ	VONE	Wed, May 22, 2019	131.06	131.60	131.00	131.23
2198	NASDAQ	VONE	Tue, May 21, 2019	131.29	131.75	131.15	131.61
2197	NASDAQ	VONE	Mon, May 20, 2019	130.41	130.96	130.06	130.46
2196	NASDAQ	VONE	Fri, May 17, 2019	131.13	132.43	131.13	131.35
2195	NASDAQ	VONE	Thu, May 16, 2019	131.67	132.75	131.67	132.11
2194	NASDAQ	VONE	Wed, May 15, 2019	129.43	131.25	129.27	131.00
2193	NASDAQ	VONE	Tue, May 14, 2019	129.57	130.90	129.48	130.28
2192	NASDAQ	VONE	Mon, May 13, 2019	129.91	130.17	128.66	129.10
2191	NASDAQ	VONE	Fri, May 10, 2019	131.33	132.66	129.78	132.41
2190	NASDAQ	VONE	Thu, May 9, 2019	131.16	132.01	130.33	131.83
2189	NASDAQ	VONE	Wed, May 8, 2019	132.15	132.89	132.06	132.19
2188	NASDAQ	VONE	Tue, May 7, 2019	133.55	133.55	131.38	132.34
2187	NASDAQ	VONE	Mon, May 6, 2019	132.88	134.78	132.88	134.57
2186	NASDAQ	VONE	Fri, May 3, 2019	134.52	135.23	134.50	135.21
2185	NASDAQ	VONE	Thu, May 2, 2019	133.94	134.45	133.04	133.77
2184	NASDAQ	VONE	Wed, May 1, 2019	135.48	135.48	134.09	134.11
2183	NASDAQ	VONE	Tue, Apr 30, 2019	134.84	135.18	134.15	135.11
2182	NASDAQ	VONE	Mon, Apr 29, 2019	134.89	135.22	134.89	135.02
2181	NASDAQ	VONE	Fri, Apr 26, 2019	134.09	134.74	133.79	134.74
2180	NASDAQ	VONE	Thu, Apr 25, 2019	134.29	134.43	133.61	134.18
2179	NASDAQ	VONE	Wed, Apr 24, 2019	134.59	134.64	134.24	134.35
2178	NASDAQ	VONE	Tue, Apr 23, 2019	133.56	134.61	133.56	134.50
2177	NASDAQ	VONE	Mon, Apr 22, 2019	132.89	133.35	132.89	133.35
2176	NASDAQ	VONE	Thu, Apr 18, 2019	133.11	133.27	132.69	133.16
2175	NASDAQ	VONE	Wed, Apr 17, 2019	133.90	133.90	132.81	132.91
2174	NASDAQ	VONE	Tue, Apr 16, 2019	133.73	133.73	133.07	133.41
2173	NASDAQ	VONE	Mon, Apr 15, 2019	133.39	133.44	132.90	133.27
2172	NASDAQ	VONE	Fri, Apr 12, 2019	133.32	133.45	132.95	133.45
2171	NASDAQ	VONE	Thu, Apr 11, 2019	132.64	132.66	132.23	132.48
2170	NASDAQ	VONE	Wed, Apr 10, 2019	132.13	132.51	132.13	132.47
2169	NASDAQ	VONE	Tue, Apr 9, 2019	132.29	132.33	131.77	131.97
2168	NASDAQ	VONE	Mon, Apr 8, 2019	132.33	132.71	132.15	132.66
2167	NASDAQ	VONE	Fri, Apr 5, 2019	132.25	132.63	132.24	132.63
2166	NASDAQ	VONE	Thu, Apr 4, 2019	131.79	132.06	131.51	131.88
2165	NASDAQ	VONE	Wed, Apr 3, 2019	131.92	132.23	131.36	131.70
2164	NASDAQ	VONE	Tue, Apr 2, 2019	131.39	131.49	131.01	131.34
2163	NASDAQ	VONE	Mon, Apr 1, 2019	130.75	131.45	130.75	131.27
2162	NASDAQ	VONE	Fri, Mar 29, 2019	129.69	129.93	129.33	129.88
2161	NASDAQ	VONE	Thu, Mar 28, 2019	128.67	129.16	128.32	128.92
2160	NASDAQ	VONE	Wed, Mar 27, 2019	129.08	129.26	127.66	128.46
2159	NASDAQ	VONE	Tue, Mar 26, 2019	128.94	129.54	128.42	129.06
2158	NASDAQ	VONE	Mon, Mar 25, 2019	128.05	128.64	127.50	128.12
2157	NASDAQ	VONE	Fri, Mar 22, 2019	130.59	130.71	128.76	128.83
2156	NASDAQ	VONE	Thu, Mar 21, 2019	129.43	131.55	129.43	131.27
2155	NASDAQ	VONE	Wed, Mar 20, 2019	130.12	130.72	129.33	129.85
2154	NASDAQ	VONE	Tue, Mar 19, 2019	130.91	131.06	129.89	130.24
2153	NASDAQ	VONE	Mon, Mar 18, 2019	129.92	130.44	129.88	130.29
2152	NASDAQ	VONE	Fri, Mar 15, 2019	129.49	130.21	129.47	129.78
2151	NASDAQ	VONE	Thu, Mar 14, 2019	129.31	129.47	129.08	129.23
2150	NASDAQ	VONE	Wed, Mar 13, 2019	128.83	129.74	128.83	129.29
2149	NASDAQ	VONE	Tue, Mar 12, 2019	128.20	128.71	128.20	128.41
2148	NASDAQ	VONE	Mon, Mar 11, 2019	126.53	128.04	126.53	128.00
2147	NASDAQ	VONE	Fri, Mar 8, 2019	125.40	126.19	125.26	126.19
2146	NASDAQ	VONE	Thu, Mar 7, 2019	127.22	127.22	126.00	126.41
2145	NASDAQ	VONE	Wed, Mar 6, 2019	128.28	128.28	127.30	127.46
2144	NASDAQ	VONE	Tue, Mar 5, 2019	128.45	128.58	128.03	128.34
2143	NASDAQ	VONE	Mon, Mar 4, 2019	129.55	129.59	127.51	128.45
2142	NASDAQ	VONE	Fri, Mar 1, 2019	129.08	129.19	128.26	129.00
2141	NASDAQ	VONE	Thu, Feb 28, 2019	128.40	128.54	128.08	128.17
2140	NASDAQ	VONE	Wed, Feb 27, 2019	128.22	128.57	127.73	128.47
2139	NASDAQ	VONE	Tue, Feb 26, 2019	128.32	128.88	128.32	128.51
2138	NASDAQ	VONE	Mon, Feb 25, 2019	129.19	129.36	128.56	128.56
2137	NASDAQ	VONE	Fri, Feb 22, 2019	127.94	128.47	127.92	128.39
2136	NASDAQ	VONE	Thu, Feb 21, 2019	127.75	127.85	127.14	127.58
2135	NASDAQ	VONE	Wed, Feb 20, 2019	127.81	128.21	127.65	127.93
2134	NASDAQ	VONE	Tue, Feb 19, 2019	127.36	128.11	127.36	127.79
2133	NASDAQ	VONE	Fri, Feb 15, 2019	127.13	127.67	127.13	127.67
2132	NASDAQ	VONE	Thu, Feb 14, 2019	125.98	126.80	125.57	126.27
2131	NASDAQ	VONE	Wed, Feb 13, 2019	126.50	126.85	126.35	126.52
2130	NASDAQ	VONE	Tue, Feb 12, 2019	125.40	126.22	125.39	126.04
2129	NASDAQ	VONE	Mon, Feb 11, 2019	124.74	124.81	124.34	124.57
2128	NASDAQ	VONE	Fri, Feb 8, 2019	123.60	124.39	123.24	124.39
2127	NASDAQ	VONE	Thu, Feb 7, 2019	124.58	124.84	123.51	124.14
2126	NASDAQ	VONE	Wed, Feb 6, 2019	125.42	125.57	125.04	125.33
2125	NASDAQ	VONE	Tue, Feb 5, 2019	125.16	125.68	125.09	125.54
2124	NASDAQ	VONE	Mon, Feb 4, 2019	124.04	125.00	123.89	125.00
2123	NASDAQ	VONE	Fri, Feb 1, 2019	124.09	124.58	123.74	124.15
2122	NASDAQ	VONE	Thu, Jan 31, 2019	122.83	124.16	122.83	124.07
2121	NASDAQ	VONE	Wed, Jan 30, 2019	121.81	123.26	121.42	122.83
2120	NASDAQ	VONE	Tue, Jan 29, 2019	121.39	121.49	120.69	120.96
2119	NASDAQ	VONE	Mon, Jan 28, 2019	120.91	121.17	120.35	121.11
2118	NASDAQ	VONE	Fri, Jan 25, 2019	121.85	122.37	121.82	121.98
2117	NASDAQ	VONE	Thu, Jan 24, 2019	120.67	121.18	120.33	121.03
2116	NASDAQ	VONE	Wed, Jan 23, 2019	121.07	121.45	119.63	120.75
2115	NASDAQ	VONE	Tue, Jan 22, 2019	121.71	121.71	119.86	120.63
2114	NASDAQ	VONE	Fri, Jan 18, 2019	121.57	122.40	121.24	122.19
2113	NASDAQ	VONE	Thu, Jan 17, 2019	119.41	121.10	119.41	120.79
2112	NASDAQ	VONE	Wed, Jan 16, 2019	119.64	120.18	119.64	119.79
2111	NASDAQ	VONE	Tue, Jan 15, 2019	118.36	119.52	118.33	119.42
2110	NASDAQ	VONE	Mon, Jan 14, 2019	117.80	118.50	117.80	118.10
2109	NASDAQ	VONE	Fri, Jan 11, 2019	118.35	118.82	118.00	118.81
2108	NASDAQ	VONE	Thu, Jan 10, 2019	117.62	118.86	117.25	118.86
2107	NASDAQ	VONE	Wed, Jan 9, 2019	118.13	118.71	117.75	118.24
2106	NASDAQ	VONE	Tue, Jan 8, 2019	117.70	117.89	116.53	117.65
2105	NASDAQ	VONE	Mon, Jan 7, 2019	115.80	117.21	115.36	116.59
2104	NASDAQ	VONE	Fri, Jan 4, 2019	113.45	115.92	113.23	115.58
2103	NASDAQ	VONE	Thu, Jan 3, 2019	113.45	113.67	111.75	111.86
2102	NASDAQ	VONE	Wed, Jan 2, 2019	112.82	114.88	112.67	114.35
2101	NASDAQ	VONE	Mon, Dec 31, 2018	114.35	114.50	113.31	114.50
2100	NASDAQ	VONE	Fri, Dec 28, 2018	114.18	114.96	112.87	113.55
2099	NASDAQ	VONE	Thu, Dec 27, 2018	111.29	113.51	109.45	113.51
2098	NASDAQ	VONE	Wed, Dec 26, 2018	108.08	112.50	107.05	112.50
2097	NASDAQ	VONE	Mon, Dec 24, 2018	109.24	109.84	107.21	107.21
2096	NASDAQ	VONE	Fri, Dec 21, 2018	112.93	114.13	109.86	110.15
2095	NASDAQ	VONE	Thu, Dec 20, 2018	113.82	114.40	111.35	112.45
2094	NASDAQ	VONE	Wed, Dec 19, 2018	116.22	117.95	113.52	114.25
2093	NASDAQ	VONE	Tue, Dec 18, 2018	117.09	117.33	115.38	116.15
2092	NASDAQ	VONE	Mon, Dec 17, 2018	118.05	118.58	115.49	116.08
2091	NASDAQ	VONE	Fri, Dec 14, 2018	119.78	120.11	118.32	118.58
2090	NASDAQ	VONE	Thu, Dec 13, 2018	121.47	121.64	120.30	120.81
2089	NASDAQ	VONE	Wed, Dec 12, 2018	122.42	123.02	121.49	121.49
2088	NASDAQ	VONE	Tue, Dec 11, 2018	122.68	122.68	120.23	120.89
2087	NASDAQ	VONE	Mon, Dec 10, 2018	120.91	121.38	118.58	121.09
2086	NASDAQ	VONE	Fri, Dec 7, 2018	123.64	124.06	120.35	120.81
2085	NASDAQ	VONE	Thu, Dec 6, 2018	121.97	123.56	120.27	123.56
2084	NASDAQ	VONE	Tue, Dec 4, 2018	127.43	127.59	123.70	123.81
2083	NASDAQ	VONE	Mon, Dec 3, 2018	128.43	128.43	127.14	127.67
2082	NASDAQ	VONE	Fri, Nov 30, 2018	125.50	126.53	125.37	126.44
2081	NASDAQ	VONE	Thu, Nov 29, 2018	125.33	126.13	124.82	125.46
2080	NASDAQ	VONE	Wed, Nov 28, 2018	123.36	125.66	123.09	125.66
2079	NASDAQ	VONE	Tue, Nov 27, 2018	122.09	122.86	121.79	122.80
2078	NASDAQ	VONE	Mon, Nov 26, 2018	121.91	122.61	121.73	122.58
2077	NASDAQ	VONE	Fri, Nov 23, 2018	120.61	121.24	120.58	120.74
2076	NASDAQ	VONE	Wed, Nov 21, 2018	121.74	122.33	121.41	121.41
2075	NASDAQ	VONE	Tue, Nov 20, 2018	121.16	122.00	120.47	121.01
2074	NASDAQ	VONE	Mon, Nov 19, 2018	125.00	125.03	122.75	123.14
2073	NASDAQ	VONE	Fri, Nov 16, 2018	124.39	125.55	124.23	125.28
2072	NASDAQ	VONE	Thu, Nov 15, 2018	123.01	125.16	122.28	124.93
2071	NASDAQ	VONE	Wed, Nov 14, 2018	125.43	125.67	123.00	123.59
2070	NASDAQ	VONE	Tue, Nov 13, 2018	124.81	125.93	124.21	124.55
2069	NASDAQ	VONE	Mon, Nov 12, 2018	126.90	126.90	124.47	124.63
2068	NASDAQ	VONE	Fri, Nov 9, 2018	127.68	127.76	126.42	127.25
2067	NASDAQ	VONE	Thu, Nov 8, 2018	128.29	128.71	128.00	128.26
2066	NASDAQ	VONE	Wed, Nov 7, 2018	127.01	128.67	127.01	128.64
2065	NASDAQ	VONE	Tue, Nov 6, 2018	125.12	126.11	125.12	126.11
2064	NASDAQ	VONE	Mon, Nov 5, 2018	124.82	125.56	124.68	125.31
2063	NASDAQ	VONE	Fri, Nov 2, 2018	125.87	126.14	123.69	124.58
2062	NASDAQ	VONE	Thu, Nov 1, 2018	124.33	125.46	123.93	125.45
2061	NASDAQ	VONE	Wed, Oct 31, 2018	123.94	125.12	123.92	123.94
2060	NASDAQ	VONE	Tue, Oct 30, 2018	120.44	122.66	120.44	122.66
2059	NASDAQ	VONE	Mon, Oct 29, 2018	123.02	123.69	119.09	120.67
2058	NASDAQ	VONE	Fri, Oct 26, 2018	121.64	122.97	120.09	121.40
2057	NASDAQ	VONE	Thu, Oct 25, 2018	122.18	124.29	121.88	123.54
2056	NASDAQ	VONE	Wed, Oct 24, 2018	125.20	125.20	121.18	121.36
2055	NASDAQ	VONE	Tue, Oct 23, 2018	123.92	125.78	123.03	125.16
2054	NASDAQ	VONE	Mon, Oct 22, 2018	126.81	126.92	125.72	125.92
2053	NASDAQ	VONE	Fri, Oct 19, 2018	127.12	127.89	126.18	126.47
2052	NASDAQ	VONE	Thu, Oct 18, 2018	127.98	128.24	126.15	126.66
2051	NASDAQ	VONE	Wed, Oct 17, 2018	128.62	128.77	127.37	128.49
2050	NASDAQ	VONE	Tue, Oct 16, 2018	126.77	128.58	126.62	128.54
2049	NASDAQ	VONE	Mon, Oct 15, 2018	126.40	126.84	125.74	125.80
2048	NASDAQ	VONE	Fri, Oct 12, 2018	126.87	126.87	124.91	126.40
2047	NASDAQ	VONE	Thu, Oct 11, 2018	127.03	127.64	124.01	124.74
2046	NASDAQ	VONE	Wed, Oct 10, 2018	131.31	131.31	127.26	127.34
2045	NASDAQ	VONE	Tue, Oct 9, 2018	131.53	132.04	131.43	131.55
2044	NASDAQ	VONE	Mon, Oct 8, 2018	131.71	131.99	130.93	131.80
2043	NASDAQ	VONE	Fri, Oct 5, 2018	132.81	132.97	131.16	131.91
2042	NASDAQ	VONE	Thu, Oct 4, 2018	133.55	133.55	131.92	132.70
2041	NASDAQ	VONE	Wed, Oct 3, 2018	134.10	134.35	133.65	133.88
2040	NASDAQ	VONE	Tue, Oct 2, 2018	133.80	134.03	133.57	133.74
2039	NASDAQ	VONE	Mon, Oct 1, 2018	134.44	134.44	133.60	133.78
2038	NASDAQ	VONE	Fri, Sep 28, 2018	133.06	133.66	133.06	133.46
2037	NASDAQ	VONE	Thu, Sep 27, 2018	133.59	133.98	133.22	133.43
2036	NASDAQ	VONE	Wed, Sep 26, 2018	133.66	134.17	132.94	132.94
2035	NASDAQ	VONE	Tue, Sep 25, 2018	134.41	134.45	134.06	134.12
2034	NASDAQ	VONE	Mon, Sep 24, 2018	134.53	134.53	133.99	134.21
2033	NASDAQ	VONE	Fri, Sep 21, 2018	135.08	135.26	134.67	134.77
2032	NASDAQ	VONE	Thu, Sep 20, 2018	134.50	134.98	134.44	134.87
2031	NASDAQ	VONE	Wed, Sep 19, 2018	133.78	133.93	133.69	133.82
2030	NASDAQ	VONE	Tue, Sep 18, 2018	133.13	133.98	133.13	133.79
2029	NASDAQ	VONE	Mon, Sep 17, 2018	133.88	133.88	132.91	132.91
2028	NASDAQ	VONE	Fri, Sep 14, 2018	133.89	133.96	133.55	133.89
2027	NASDAQ	VONE	Thu, Sep 13, 2018	133.54	133.83	133.44	133.72
2026	NASDAQ	VONE	Wed, Sep 12, 2018	132.99	133.17	132.62	133.06
2025	NASDAQ	VONE	Tue, Sep 11, 2018	132.11	133.12	132.11	133.02
2024	NASDAQ	VONE	Mon, Sep 10, 2018	132.69	132.77	132.42	132.51
2023	NASDAQ	VONE	Fri, Sep 7, 2018	132.00	132.74	132.00	132.28
2022	NASDAQ	VONE	Thu, Sep 6, 2018	132.98	132.99	132.10	132.56
2021	NASDAQ	VONE	Wed, Sep 5, 2018	133.26	133.26	132.45	132.93
2020	NASDAQ	VONE	Tue, Sep 4, 2018	133.47	133.55	132.91	133.34
2019	NASDAQ	VONE	Fri, Aug 31, 2018	133.31	133.69	133.25	133.57
2018	NASDAQ	VONE	Thu, Aug 30, 2018	133.91	133.99	133.29	133.53
2017	NASDAQ	VONE	Wed, Aug 29, 2018	133.40	134.14	133.40	134.11
2016	NASDAQ	VONE	Tue, Aug 28, 2018	133.63	133.63	133.14	133.28
2015	NASDAQ	VONE	Mon, Aug 27, 2018	132.76	133.31	132.76	133.19
2014	NASDAQ	VONE	Fri, Aug 24, 2018	131.89	132.34	131.80	132.26
2013	NASDAQ	VONE	Thu, Aug 23, 2018	131.58	131.86	131.37	131.42
2012	NASDAQ	VONE	Wed, Aug 22, 2018	131.63	131.83	131.44	131.70
2011	NASDAQ	VONE	Tue, Aug 21, 2018	131.57	132.09	131.57	131.72
2010	NASDAQ	VONE	Mon, Aug 20, 2018	131.13	131.44	131.00	131.34
2009	NASDAQ	VONE	Fri, Aug 17, 2018	130.33	131.11	130.33	130.95
2008	NASDAQ	VONE	Thu, Aug 16, 2018	130.38	131.01	130.38	130.57
2007	NASDAQ	VONE	Wed, Aug 15, 2018	129.78	129.78	128.80	129.49
2006	NASDAQ	VONE	Tue, Aug 14, 2018	130.19	130.62	129.97	130.58
2005	NASDAQ	VONE	Mon, Aug 13, 2018	130.23	130.56	129.67	129.67
2004	NASDAQ	VONE	Fri, Aug 10, 2018	130.32	130.60	129.96	130.22
2003	NASDAQ	VONE	Thu, Aug 9, 2018	131.20	131.47	131.03	131.08
2002	NASDAQ	VONE	Wed, Aug 8, 2018	131.20	131.34	131.01	131.26
2001	NASDAQ	VONE	Tue, Aug 7, 2018	131.13	131.39	131.13	131.24
2000	NASDAQ	VONE	Mon, Aug 6, 2018	130.55	130.91	130.18	130.82
1999	NASDAQ	VONE	Fri, Aug 3, 2018	129.84	130.30	129.82	130.24
1998	NASDAQ	VONE	Thu, Aug 2, 2018	128.46	129.85	128.36	129.84
1997	NASDAQ	VONE	Wed, Aug 1, 2018	129.28	129.55	128.68	129.02
1996	NASDAQ	VONE	Tue, Jul 31, 2018	128.94	129.52	128.76	129.17
1995	NASDAQ	VONE	Mon, Jul 30, 2018	129.40	129.40	128.28	128.39
1994	NASDAQ	VONE	Fri, Jul 27, 2018	130.45	130.45	128.83	129.25
1993	NASDAQ	VONE	Thu, Jul 26, 2018	129.76	130.50	129.76	130.24
1992	NASDAQ	VONE	Wed, Jul 25, 2018	129.29	130.54	129.29	130.41
1991	NASDAQ	VONE	Tue, Jul 24, 2018	129.59	129.87	128.98	129.31
1990	NASDAQ	VONE	Mon, Jul 23, 2018	128.55	129.00	128.47	128.94
1989	NASDAQ	VONE	Fri, Jul 20, 2018	128.92	128.99	128.71	128.83
1988	NASDAQ	VONE	Thu, Jul 19, 2018	129.05	129.20	128.82	128.93
1987	NASDAQ	VONE	Wed, Jul 18, 2018	129.18	129.40	128.94	129.36
1986	NASDAQ	VONE	Tue, Jul 17, 2018	128.03	129.22	128.03	129.04
1985	NASDAQ	VONE	Mon, Jul 16, 2018	128.89	128.89	128.31	128.51
1984	NASDAQ	VONE	Fri, Jul 13, 2018	128.51	128.85	128.51	128.73
1983	NASDAQ	VONE	Thu, Jul 12, 2018	128.15	128.52	127.85	128.39
1982	NASDAQ	VONE	Wed, Jul 11, 2018	127.60	128.00	127.47	127.54
1981	NASDAQ	VONE	Tue, Jul 10, 2018	128.27	128.45	128.09	128.40
1980	NASDAQ	VONE	Mon, Jul 9, 2018	127.46	127.95	127.46	127.93
1979	NASDAQ	VONE	Fri, Jul 6, 2018	125.75	127.02	125.67	126.88
1978	NASDAQ	VONE	Thu, Jul 5, 2018	125.28	125.78	124.85	125.75
1977	NASDAQ	VONE	Tue, Jul 3, 2018	126.01	126.01	124.58	124.60
1976	NASDAQ	VONE	Mon, Jul 2, 2018	124.18	125.20	124.15	125.20
1975	NASDAQ	VONE	Fri, Jun 29, 2018	125.53	125.91	124.88	124.88
1974	NASDAQ	VONE	Thu, Jun 28, 2018	123.91	125.02	123.56	124.75
1973	NASDAQ	VONE	Wed, Jun 27, 2018	126.06	126.59	124.51	124.52
1972	NASDAQ	VONE	Tue, Jun 26, 2018	125.68	126.03	125.24	125.58
1971	NASDAQ	VONE	Mon, Jun 25, 2018	126.43	126.51	124.55	125.37
1970	NASDAQ	VONE	Fri, Jun 22, 2018	127.56	127.56	127.05	127.05
1969	NASDAQ	VONE	Thu, Jun 21, 2018	127.73	127.73	126.70	126.93
1968	NASDAQ	VONE	Wed, Jun 20, 2018	128.04	128.07	127.64	127.75
1967	NASDAQ	VONE	Tue, Jun 19, 2018	126.99	127.58	126.68	127.50
1966	NASDAQ	VONE	Mon, Jun 18, 2018	127.55	128.04	127.38	128.02
1965	NASDAQ	VONE	Fri, Jun 15, 2018	127.81	128.30	127.41	128.20
1964	NASDAQ	VONE	Thu, Jun 14, 2018	128.47	128.62	128.15	128.32
1963	NASDAQ	VONE	Wed, Jun 13, 2018	128.65	128.69	127.97	127.97
1962	NASDAQ	VONE	Tue, Jun 12, 2018	128.43	128.63	128.36	128.49
1961	NASDAQ	VONE	Mon, Jun 11, 2018	128.33	128.63	128.25	128.35
1960	NASDAQ	VONE	Fri, Jun 8, 2018	127.63	128.11	127.46	128.11
1959	NASDAQ	VONE	Thu, Jun 7, 2018	128.13	128.13	127.28	127.73
1958	NASDAQ	VONE	Wed, Jun 6, 2018	127.18	127.76	126.71	127.76
1957	NASDAQ	VONE	Tue, Jun 5, 2018	126.73	126.81	126.33	126.70
1956	NASDAQ	VONE	Mon, Jun 4, 2018	126.58	126.62	126.25	126.53
1955	NASDAQ	VONE	Fri, Jun 1, 2018	125.50	126.01	125.40	125.90
1954	NASDAQ	VONE	Thu, May 31, 2018	125.24	125.33	124.55	124.75
1953	NASDAQ	VONE	Wed, May 30, 2018	124.48	125.70	124.48	125.45
1952	NASDAQ	VONE	Tue, May 29, 2018	124.52	124.73	123.34	123.93
1951	NASDAQ	VONE	Fri, May 25, 2018	125.18	125.48	125.00	125.29
1950	NASDAQ	VONE	Thu, May 24, 2018	125.77	125.77	124.69	125.49
1949	NASDAQ	VONE	Wed, May 23, 2018	124.82	125.71	124.72	125.71
1948	NASDAQ	VONE	Tue, May 22, 2018	126.11	126.11	125.30	125.34
1947	NASDAQ	VONE	Mon, May 21, 2018	125.88	125.96	125.50	125.72
1946	NASDAQ	VONE	Fri, May 18, 2018	124.86	125.02	124.74	124.87
1945	NASDAQ	VONE	Thu, May 17, 2018	125.00	125.59	124.86	125.10
1944	NASDAQ	VONE	Wed, May 16, 2018	124.74	125.39	124.74	125.21
1943	NASDAQ	VONE	Tue, May 15, 2018	124.91	124.91	124.22	124.63
1942	NASDAQ	VONE	Mon, May 14, 2018	125.75	125.97	125.30	125.30
1941	NASDAQ	VONE	Fri, May 11, 2018	125.20	125.51	125.05	125.33
1940	NASDAQ	VONE	Thu, May 10, 2018	124.34	125.20	124.34	125.08
1939	NASDAQ	VONE	Wed, May 9, 2018	123.23	124.14	122.96	123.97
1938	NASDAQ	VONE	Tue, May 8, 2018	122.51	122.92	122.31	122.80
1937	NASDAQ	VONE	Mon, May 7, 2018	122.90	123.13	122.45	122.77
1936	NASDAQ	VONE	Fri, May 4, 2018	120.39	122.47	120.14	122.32
1935	NASDAQ	VONE	Thu, May 3, 2018	120.67	121.03	119.17	120.75
1934	NASDAQ	VONE	Wed, May 2, 2018	121.78	122.11	120.86	121.00
1933	NASDAQ	VONE	Tue, May 1, 2018	121.32	121.84	120.62	121.83
1932	NASDAQ	VONE	Mon, Apr 30, 2018	122.84	123.06	121.54	121.55
1931	NASDAQ	VONE	Fri, Apr 27, 2018	122.80	122.80	122.16	122.55
1930	NASDAQ	VONE	Thu, Apr 26, 2018	121.67	122.80	121.53	122.42
1929	NASDAQ	VONE	Wed, Apr 25, 2018	121.02	121.45	120.05	121.23
1928	NASDAQ	VONE	Tue, Apr 24, 2018	123.20	123.20	120.20	120.98
1927	NASDAQ	VONE	Mon, Apr 23, 2018	122.98	123.13	122.29	122.56
1926	NASDAQ	VONE	Fri, Apr 20, 2018	123.69	123.69	122.30	122.51
1925	NASDAQ	VONE	Thu, Apr 19, 2018	123.98	124.07	123.13	123.60
1924	NASDAQ	VONE	Wed, Apr 18, 2018	124.58	124.60	124.14	124.33
1923	NASDAQ	VONE	Tue, Apr 17, 2018	123.78	124.44	123.53	124.17
1922	NASDAQ	VONE	Mon, Apr 16, 2018	122.55	123.19	122.32	122.82
1921	NASDAQ	VONE	Fri, Apr 13, 2018	122.95	122.95	121.44	121.87
1920	NASDAQ	VONE	Thu, Apr 12, 2018	122.03	122.63	121.90	122.23
1919	NASDAQ	VONE	Wed, Apr 11, 2018	121.38	122.09	121.15	121.27
1918	NASDAQ	VONE	Tue, Apr 10, 2018	121.50	122.23	120.97	121.90
1917	NASDAQ	VONE	Mon, Apr 9, 2018	120.32	121.51	119.88	119.93
1916	NASDAQ	VONE	Fri, Apr 6, 2018	121.06	121.84	118.69	119.34
1915	NASDAQ	VONE	Thu, Apr 5, 2018	122.02	122.48	121.65	122.12
1914	NASDAQ	VONE	Wed, Apr 4, 2018	118.11	121.48	118.11	121.27
1913	NASDAQ	VONE	Tue, Apr 3, 2018	119.22	120.08	118.33	119.86
1912	NASDAQ	VONE	Mon, Apr 2, 2018	120.81	120.90	117.23	118.45
1911	NASDAQ	VONE	Thu, Mar 29, 2018	119.98	121.80	119.73	121.20
1910	NASDAQ	VONE	Wed, Mar 28, 2018	119.80	120.67	118.95	119.54
1909	NASDAQ	VONE	Tue, Mar 27, 2018	122.59	122.59	119.11	119.81
1908	NASDAQ	VONE	Mon, Mar 26, 2018	120.77	122.04	119.38	121.92
1907	NASDAQ	VONE	Fri, Mar 23, 2018	121.61	121.86	118.66	118.85
1906	NASDAQ	VONE	Thu, Mar 22, 2018	123.43	123.62	121.24	121.27
1905	NASDAQ	VONE	Wed, Mar 21, 2018	125.00	125.93	124.76	124.87
1904	NASDAQ	VONE	Tue, Mar 20, 2018	125.26	125.31	124.67	125.02
1903	NASDAQ	VONE	Mon, Mar 19, 2018	126.01	126.01	123.97	124.77
1902	NASDAQ	VONE	Fri, Mar 16, 2018	126.55	126.92	126.45	126.47
1901	NASDAQ	VONE	Thu, Mar 15, 2018	126.74	126.97	126.06	126.33
1900	NASDAQ	VONE	Wed, Mar 14, 2018	127.58	127.58	126.21	126.41
1899	NASDAQ	VONE	Tue, Mar 13, 2018	128.40	128.61	126.84	127.10
1898	NASDAQ	VONE	Mon, Mar 12, 2018	128.14	128.30	127.79	128.06
1897	NASDAQ	VONE	Fri, Mar 9, 2018	126.68	127.94	126.47	127.94
1896	NASDAQ	VONE	Thu, Mar 8, 2018	125.74	125.88	125.15	125.84
1895	NASDAQ	VONE	Wed, Mar 7, 2018	124.14	125.45	124.14	125.33
1894	NASDAQ	VONE	Tue, Mar 6, 2018	125.66	125.66	124.57	125.30
1893	NASDAQ	VONE	Mon, Mar 5, 2018	123.14	125.20	122.95	124.94
1892	NASDAQ	VONE	Fri, Mar 2, 2018	122.00	123.69	121.50	123.56
1891	NASDAQ	VONE	Thu, Mar 1, 2018	124.51	125.02	122.19	122.79
1890	NASDAQ	VONE	Wed, Feb 28, 2018	126.27	126.51	124.44	124.44
1889	NASDAQ	VONE	Tue, Feb 27, 2018	127.30	127.74	125.78	125.78
1888	NASDAQ	VONE	Mon, Feb 26, 2018	126.61	127.30	126.20	127.24
1887	NASDAQ	VONE	Fri, Feb 23, 2018	124.61	125.87	124.47	125.87
1886	NASDAQ	VONE	Thu, Feb 22, 2018	124.54	125.19	123.77	124.03
1885	NASDAQ	VONE	Wed, Feb 21, 2018	124.87	125.95	123.92	123.92
1884	NASDAQ	VONE	Tue, Feb 20, 2018	124.88	125.52	124.18	124.59
1883	NASDAQ	VONE	Fri, Feb 16, 2018	124.90	126.19	124.90	125.28
1882	NASDAQ	VONE	Thu, Feb 15, 2018	124.59	125.14	123.47	125.14
1881	NASDAQ	VONE	Wed, Feb 14, 2018	121.41	123.82	121.41	123.75
1880	NASDAQ	VONE	Tue, Feb 13, 2018	121.27	122.23	120.97	121.98
1879	NASDAQ	VONE	Mon, Feb 12, 2018	120.91	122.37	120.10	121.60
1878	NASDAQ	VONE	Fri, Feb 9, 2018	119.56	120.48	116.14	119.84
1877	NASDAQ	VONE	Thu, Feb 8, 2018	123.08	123.08	118.31	118.31
1876	NASDAQ	VONE	Wed, Feb 7, 2018	123.21	124.65	122.95	123.06
1875	NASDAQ	VONE	Tue, Feb 6, 2018	119.55	123.59	118.79	123.01
1874	NASDAQ	VONE	Mon, Feb 5, 2018	125.24	126.41	121.00	121.26
1873	NASDAQ	VONE	Fri, Feb 2, 2018	128.49	128.49	126.32	126.32
1872	NASDAQ	VONE	Thu, Feb 1, 2018	128.76	129.69	128.73	129.11
1871	NASDAQ	VONE	Wed, Jan 31, 2018	129.66	129.76	128.71	129.28
1870	NASDAQ	VONE	Tue, Jan 30, 2018	129.37	129.69	128.93	129.11
1869	NASDAQ	VONE	Mon, Jan 29, 2018	131.12	131.25	130.45	130.48
1868	NASDAQ	VONE	Fri, Jan 26, 2018	130.45	131.36	130.27	131.36
1867	NASDAQ	VONE	Thu, Jan 25, 2018	130.43	130.43	129.60	129.89
1866	NASDAQ	VONE	Wed, Jan 24, 2018	130.05	130.60	129.39	129.90
1865	NASDAQ	VONE	Tue, Jan 23, 2018	129.75	130.07	129.60	130.03
1864	NASDAQ	VONE	Mon, Jan 22, 2018	128.46	129.56	128.46	129.55
1863	NASDAQ	VONE	Fri, Jan 19, 2018	128.31	128.59	128.15	128.56
1862	NASDAQ	VONE	Thu, Jan 18, 2018	128.21	128.31	127.88	127.99
1861	NASDAQ	VONE	Wed, Jan 17, 2018	127.41	128.41	127.23	128.18
1860	NASDAQ	VONE	Tue, Jan 16, 2018	128.13	128.48	126.91	127.10
1859	NASDAQ	VONE	Fri, Jan 12, 2018	126.79	127.54	126.79	127.53
1858	NASDAQ	VONE	Thu, Jan 11, 2018	126.12	126.70	126.00	126.70
1857	NASDAQ	VONE	Wed, Jan 10, 2018	125.68	125.86	125.23	125.76
1856	NASDAQ	VONE	Tue, Jan 9, 2018	126.02	126.30	125.87	126.00
1855	NASDAQ	VONE	Mon, Jan 8, 2018	125.52	125.79	125.45	125.75
1854	NASDAQ	VONE	Fri, Jan 5, 2018	124.99	125.52	124.95	125.52
1853	NASDAQ	VONE	Thu, Jan 4, 2018	124.60	124.86	124.51	124.69
1852	NASDAQ	VONE	Wed, Jan 3, 2018	123.53	124.20	123.53	124.19
1851	NASDAQ	VONE	Tue, Jan 2, 2018	123.03	123.29	122.85	123.26
1850	NASDAQ	VONE	Fri, Dec 29, 2017	123.27	123.27	122.48	122.48
1849	NASDAQ	VONE	Thu, Dec 28, 2017	123.07	123.07	122.84	123.04
1848	NASDAQ	VONE	Wed, Dec 27, 2017	122.81	122.94	122.64	122.75
1847	NASDAQ	VONE	Tue, Dec 26, 2017	122.60	122.77	122.60	122.69
1846	NASDAQ	VONE	Fri, Dec 22, 2017	122.91	122.91	122.57	122.81
1845	NASDAQ	VONE	Thu, Dec 21, 2017	123.29	123.29	122.74	122.80
1844	NASDAQ	VONE	Wed, Dec 20, 2017	123.19	123.19	122.42	122.62
1843	NASDAQ	VONE	Tue, Dec 19, 2017	123.60	123.60	122.63	122.63
1842	NASDAQ	VONE	Mon, Dec 18, 2017	123.07	123.23	123.07	123.13
1841	NASDAQ	VONE	Fri, Dec 15, 2017	121.90	122.52	121.79	122.29
1840	NASDAQ	VONE	Thu, Dec 14, 2017	122.01	122.01	121.30	121.33
1839	NASDAQ	VONE	Wed, Dec 13, 2017	122.63	122.77	122.47	122.55
1838	NASDAQ	VONE	Tue, Dec 12, 2017	122.39	122.63	122.29	122.43
1837	NASDAQ	VONE	Mon, Dec 11, 2017	121.96	122.22	121.94	122.22
1836	NASDAQ	VONE	Fri, Dec 8, 2017	121.72	121.89	121.57	121.85
1835	NASDAQ	VONE	Thu, Dec 7, 2017	120.80	121.32	120.75	121.20
1834	NASDAQ	VONE	Wed, Dec 6, 2017	120.63	120.99	120.58	120.86
1833	NASDAQ	VONE	Tue, Dec 5, 2017	121.46	121.69	120.88	120.94
1832	NASDAQ	VONE	Mon, Dec 4, 2017	122.36	122.50	121.31	121.31
1831	NASDAQ	VONE	Fri, Dec 1, 2017	121.53	121.80	119.76	121.44
1830	NASDAQ	VONE	Thu, Nov 30, 2017	121.14	122.10	121.14	121.65
1829	NASDAQ	VONE	Wed, Nov 29, 2017	120.90	121.13	120.47	120.69
1828	NASDAQ	VONE	Tue, Nov 28, 2017	119.85	120.72	119.78	120.70
1827	NASDAQ	VONE	Mon, Nov 27, 2017	119.55	119.76	119.55	119.58
1826	NASDAQ	VONE	Fri, Nov 24, 2017	119.72	119.72	119.57	119.67
1825	NASDAQ	VONE	Wed, Nov 22, 2017	119.56	119.68	119.30	119.39
1824	NASDAQ	VONE	Tue, Nov 21, 2017	119.14	119.48	119.08	119.43
1823	NASDAQ	VONE	Mon, Nov 20, 2017	118.63	118.75	118.51	118.67
1822	NASDAQ	VONE	Fri, Nov 17, 2017	118.63	118.65	118.44	118.49
1821	NASDAQ	VONE	Thu, Nov 16, 2017	118.25	118.86	118.25	118.71
1820	NASDAQ	VONE	Wed, Nov 15, 2017	117.76	117.89	117.30	117.63
1819	NASDAQ	VONE	Tue, Nov 14, 2017	118.19	118.33	117.81	118.25
1818	NASDAQ	VONE	Mon, Nov 13, 2017	118.03	118.61	118.03	118.61
1817	NASDAQ	VONE	Fri, Nov 10, 2017	118.37	118.50	118.18	118.44
1816	NASDAQ	VONE	Thu, Nov 9, 2017	118.21	118.57	117.77	118.43
1815	NASDAQ	VONE	Wed, Nov 8, 2017	118.72	118.91	118.67	118.86
1814	NASDAQ	VONE	Tue, Nov 7, 2017	118.98	119.06	118.57	118.71
1813	NASDAQ	VONE	Mon, Nov 6, 2017	118.63	118.94	118.63	118.86
1812	NASDAQ	VONE	Fri, Nov 3, 2017	118.40	118.67	118.18	118.64
1811	NASDAQ	VONE	Thu, Nov 2, 2017	118.20	118.29	117.74	118.29
1810	NASDAQ	VONE	Wed, Nov 1, 2017	118.51	118.75	118.08	118.22
1809	NASDAQ	VONE	Tue, Oct 31, 2017	117.92	118.22	117.92	118.07
1808	NASDAQ	VONE	Mon, Oct 30, 2017	118.03	118.24	117.80	117.91
1807	NASDAQ	VONE	Fri, Oct 27, 2017	117.81	118.37	117.59	118.27
1806	NASDAQ	VONE	Thu, Oct 26, 2017	117.42	117.60	117.37	117.37
1805	NASDAQ	VONE	Wed, Oct 25, 2017	117.75	117.75	116.64	117.15
1804	NASDAQ	VONE	Tue, Oct 24, 2017	117.91	117.92	117.69	117.79
1803	NASDAQ	VONE	Mon, Oct 23, 2017	118.25	118.25	117.59	117.59
1802	NASDAQ	VONE	Fri, Oct 20, 2017	117.77	118.04	117.77	118.01
1801	NASDAQ	VONE	Thu, Oct 19, 2017	117.03	117.47	116.83	117.47
1800	NASDAQ	VONE	Wed, Oct 18, 2017	117.68	117.68	117.39	117.40
1799	NASDAQ	VONE	Tue, Oct 17, 2017	117.32	117.32	117.13	117.31
1798	NASDAQ	VONE	Mon, Oct 16, 2017	117.44	117.44	117.11	117.25
1797	NASDAQ	VONE	Fri, Oct 13, 2017	117.22	117.23	117.06	117.07
1796	NASDAQ	VONE	Thu, Oct 12, 2017	117.06	117.14	116.95	117.04
1795	NASDAQ	VONE	Wed, Oct 11, 2017	116.99	117.05	116.89	117.05
1794	NASDAQ	VONE	Tue, Oct 10, 2017	117.01	117.01	116.81	116.90
1793	NASDAQ	VONE	Mon, Oct 9, 2017	117.03	117.03	116.57	116.57
1792	NASDAQ	VONE	Fri, Oct 6, 2017	116.76	116.85	116.69	116.85
1791	NASDAQ	VONE	Thu, Oct 5, 2017	116.55	117.01	116.55	116.95
1790	NASDAQ	VONE	Wed, Oct 4, 2017	116.16	116.35	116.08	116.29
1789	NASDAQ	VONE	Tue, Oct 3, 2017	116.09	116.20	115.95	116.15
1788	NASDAQ	VONE	Mon, Oct 2, 2017	115.63	115.94	115.49	115.94
1787	NASDAQ	VONE	Fri, Sep 29, 2017	115.09	115.42	114.93	115.42
1786	NASDAQ	VONE	Thu, Sep 28, 2017	114.78	114.99	114.70	114.96
1785	NASDAQ	VONE	Wed, Sep 27, 2017	114.84	115.04	114.35	114.83
1784	NASDAQ	VONE	Tue, Sep 26, 2017	115.18	115.18	114.90	114.91
1783	NASDAQ	VONE	Mon, Sep 25, 2017	115.04	115.17	114.67	114.85
1782	NASDAQ	VONE	Fri, Sep 22, 2017	114.97	115.18	114.97	115.13
1781	NASDAQ	VONE	Thu, Sep 21, 2017	115.34	115.34	115.06	115.10
1780	NASDAQ	VONE	Wed, Sep 20, 2017	115.32	115.41	114.95	115.39
1779	NASDAQ	VONE	Tue, Sep 19, 2017	115.33	115.35	115.17	115.28
1778	NASDAQ	VONE	Mon, Sep 18, 2017	115.20	115.34	115.04	115.18
1777	NASDAQ	VONE	Fri, Sep 15, 2017	114.76	114.98	114.65	114.98
1776	NASDAQ	VONE	Thu, Sep 14, 2017	114.69	114.78	114.54	114.73
1775	NASDAQ	VONE	Wed, Sep 13, 2017	114.61	114.77	114.61	114.73
1774	NASDAQ	VONE	Tue, Sep 12, 2017	114.60	114.70	114.58	114.67
1773	NASDAQ	VONE	Mon, Sep 11, 2017	113.71	114.34	113.71	114.30
1772	NASDAQ	VONE	Fri, Sep 8, 2017	113.11	113.28	113.07	113.07
1771	NASDAQ	VONE	Thu, Sep 7, 2017	113.42	113.42	113.10	113.24
1770	NASDAQ	VONE	Wed, Sep 6, 2017	113.32	113.40	113.05	113.37
1769	NASDAQ	VONE	Tue, Sep 5, 2017	113.65	113.65	112.50	112.95
1768	NASDAQ	VONE	Fri, Sep 1, 2017	113.78	114.02	113.76	113.90
1767	NASDAQ	VONE	Thu, Aug 31, 2017	113.05	113.72	113.05	113.59
1766	NASDAQ	VONE	Wed, Aug 30, 2017	112.40	112.95	112.31	112.94
1765	NASDAQ	VONE	Tue, Aug 29, 2017	111.57	112.35	111.57	112.26
1764	NASDAQ	VONE	Mon, Aug 28, 2017	112.45	112.46	111.99	112.16
1763	NASDAQ	VONE	Fri, Aug 25, 2017	112.37	112.63	112.20	112.43
1762	NASDAQ	VONE	Thu, Aug 24, 2017	112.44	112.44	111.92	111.92
1761	NASDAQ	VONE	Wed, Aug 23, 2017	112.08	112.39	112.08	112.22
1760	NASDAQ	VONE	Tue, Aug 22, 2017	111.71	112.58	111.71	112.50
1759	NASDAQ	VONE	Mon, Aug 21, 2017	111.34	111.47	110.94	111.42
1758	NASDAQ	VONE	Fri, Aug 18, 2017	111.44	111.78	111.15	111.51
1757	NASDAQ	VONE	Thu, Aug 17, 2017	112.88	113.00	111.55	111.56
1756	NASDAQ	VONE	Wed, Aug 16, 2017	113.27	113.52	113.13	113.18
1755	NASDAQ	VONE	Tue, Aug 15, 2017	113.28	113.28	112.94	113.16
1754	NASDAQ	VONE	Mon, Aug 14, 2017	112.60	113.11	112.60	113.07
1753	NASDAQ	VONE	Fri, Aug 11, 2017	111.90	112.15	111.85	111.93
1752	NASDAQ	VONE	Thu, Aug 10, 2017	113.02	113.02	111.77	111.77
1751	NASDAQ	VONE	Wed, Aug 9, 2017	113.05	113.42	113.04	113.42
1750	NASDAQ	VONE	Tue, Aug 8, 2017	113.63	114.18	113.39	113.43
1749	NASDAQ	VONE	Mon, Aug 7, 2017	113.62	113.73	113.54	113.71
1748	NASDAQ	VONE	Fri, Aug 4, 2017	113.65	113.69	113.38	113.45
1747	NASDAQ	VONE	Thu, Aug 3, 2017	113.54	113.54	113.22	113.31
1746	NASDAQ	VONE	Wed, Aug 2, 2017	113.69	113.69	113.05	113.52
1745	NASDAQ	VONE	Tue, Aug 1, 2017	113.66	113.82	113.32	113.46
1744	NASDAQ	VONE	Mon, Jul 31, 2017	113.56	113.57	113.18	113.35
1743	NASDAQ	VONE	Fri, Jul 28, 2017	113.15	113.38	113.05	113.32
1742	NASDAQ	VONE	Thu, Jul 27, 2017	113.91	113.91	112.86	113.44
1741	NASDAQ	VONE	Wed, Jul 26, 2017	113.95	113.95	113.56	113.62
1740	NASDAQ	VONE	Tue, Jul 25, 2017	113.75	113.84	113.64	113.66
1739	NASDAQ	VONE	Mon, Jul 24, 2017	113.42	113.45	113.20	113.43
1738	NASDAQ	VONE	Fri, Jul 21, 2017	113.11	113.37	113.08	113.36
1737	NASDAQ	VONE	Thu, Jul 20, 2017	113.64	113.64	113.32	113.55
1736	NASDAQ	VONE	Wed, Jul 19, 2017	113.01	113.44	113.01	113.37
1735	NASDAQ	VONE	Tue, Jul 18, 2017	112.64	112.79	112.35	112.75
1734	NASDAQ	VONE	Mon, Jul 17, 2017	112.80	112.87	112.69	112.74
1733	NASDAQ	VONE	Fri, Jul 14, 2017	112.31	112.89	112.31	112.78
1732	NASDAQ	VONE	Thu, Jul 13, 2017	112.15	112.27	111.97	112.26
1731	NASDAQ	VONE	Wed, Jul 12, 2017	111.82	112.12	111.82	112.05
1730	NASDAQ	VONE	Tue, Jul 11, 2017	111.23	111.27	111.05	111.17
1729	NASDAQ	VONE	Mon, Jul 10, 2017	111.08	111.44	111.08	111.44
1728	NASDAQ	VONE	Fri, Jul 7, 2017	110.64	111.23	110.64	111.20
1727	NASDAQ	VONE	Thu, Jul 6, 2017	111.14	111.14	110.43	110.49
1726	NASDAQ	VONE	Wed, Jul 5, 2017	111.60	111.62	111.12	111.54
1725	NASDAQ	VONE	Mon, Jul 3, 2017	111.47	111.79	111.46	111.46
1724	NASDAQ	VONE	Fri, Jun 30, 2017	111.20	111.42	111.02	111.09
1723	NASDAQ	VONE	Thu, Jun 29, 2017	111.99	111.99	110.47	110.95
1722	NASDAQ	VONE	Wed, Jun 28, 2017	111.49	111.92	111.44	111.85
1721	NASDAQ	VONE	Tue, Jun 27, 2017	112.19	112.27	111.42	111.42
1720	NASDAQ	VONE	Mon, Jun 26, 2017	112.61	112.67	112.18	112.24
1719	NASDAQ	VONE	Fri, Jun 23, 2017	111.95	112.31	111.92	112.19
1718	NASDAQ	VONE	Thu, Jun 22, 2017	112.11	112.27	111.90	112.00
1717	NASDAQ	VONE	Wed, Jun 21, 2017	112.30	112.30	111.86	112.02
1716	NASDAQ	VONE	Tue, Jun 20, 2017	112.73	112.76	112.10	112.13
1715	NASDAQ	VONE	Mon, Jun 19, 2017	112.43	112.82	112.33	112.82
1714	NASDAQ	VONE	Fri, Jun 16, 2017	111.71	111.98	111.56	111.89
1713	NASDAQ	VONE	Thu, Jun 15, 2017	111.46	111.98	111.37	111.86
1712	NASDAQ	VONE	Wed, Jun 14, 2017	112.44	112.44	111.77	112.16
1711	NASDAQ	VONE	Tue, Jun 13, 2017	112.11	112.35	111.90	112.32
1710	NASDAQ	VONE	Mon, Jun 12, 2017	111.73	111.73	111.32	111.69
1709	NASDAQ	VONE	Fri, Jun 9, 2017	112.10	112.49	111.12	111.75
1708	NASDAQ	VONE	Thu, Jun 8, 2017	111.80	112.05	111.63	111.84
1707	NASDAQ	VONE	Wed, Jun 7, 2017	111.86	111.93	111.63	111.80
1706	NASDAQ	VONE	Tue, Jun 6, 2017	111.73	111.97	111.62	111.67
1705	NASDAQ	VONE	Mon, Jun 5, 2017	112.09	112.14	111.99	112.09
1704	NASDAQ	VONE	Fri, Jun 2, 2017	111.84	112.20	111.82	112.13
1703	NASDAQ	VONE	Thu, Jun 1, 2017	111.06	111.62	111.02	111.62
1702	NASDAQ	VONE	Wed, May 31, 2017	110.98	111.03	110.43	110.84
1701	NASDAQ	VONE	Tue, May 30, 2017	110.88	110.92	110.75	110.84
1700	NASDAQ	VONE	Fri, May 26, 2017	110.93	111.00	110.86	110.97
1699	NASDAQ	VONE	Thu, May 25, 2017	110.78	111.09	110.78	111.09
1698	NASDAQ	VONE	Wed, May 24, 2017	110.45	110.45	110.23	110.35
1697	NASDAQ	VONE	Tue, May 23, 2017	110.23	110.29	110.05	110.14
1696	NASDAQ	VONE	Mon, May 22, 2017	109.75	110.06	109.67	110.04
1695	NASDAQ	VONE	Fri, May 19, 2017	109.01	109.68	109.00	109.40
1694	NASDAQ	VONE	Thu, May 18, 2017	108.10	108.98	108.09	108.74
1693	NASDAQ	VONE	Wed, May 17, 2017	109.34	109.44	108.29	108.29
1692	NASDAQ	VONE	Tue, May 16, 2017	110.50	110.50	110.08	110.23
1691	NASDAQ	VONE	Mon, May 15, 2017	110.02	110.35	110.00	110.33
1690	NASDAQ	VONE	Fri, May 12, 2017	109.82	109.82	109.61	109.68
1689	NASDAQ	VONE	Thu, May 11, 2017	110.02	110.02	109.40	109.89
1688	NASDAQ	VONE	Wed, May 10, 2017	109.98	110.15	109.90	110.14
1687	NASDAQ	VONE	Tue, May 9, 2017	110.22	110.23	109.95	109.96
1686	NASDAQ	VONE	Mon, May 8, 2017	110.16	110.16	109.81	110.03
1685	NASDAQ	VONE	Fri, May 5, 2017	109.80	110.07	109.68	110.07
1684	NASDAQ	VONE	Thu, May 4, 2017	109.73	109.73	109.18	109.57
1683	NASDAQ	VONE	Wed, May 3, 2017	109.55	109.61	109.31	109.61
1682	NASDAQ	VONE	Tue, May 2, 2017	109.76	109.89	109.57	109.75
1681	NASDAQ	VONE	Mon, May 1, 2017	109.71	109.89	109.49	109.65
1680	NASDAQ	VONE	Fri, Apr 28, 2017	109.87	109.87	109.41	109.47
1679	NASDAQ	VONE	Thu, Apr 27, 2017	109.78	109.87	109.44	109.69
1678	NASDAQ	VONE	Wed, Apr 26, 2017	109.70	110.03	109.59	109.64
1677	NASDAQ	VONE	Tue, Apr 25, 2017	109.34	109.82	109.34	109.68
1676	NASDAQ	VONE	Mon, Apr 24, 2017	109.03	109.07	108.78	108.99
1675	NASDAQ	VONE	Fri, Apr 21, 2017	108.13	108.15	107.80	107.85
1674	NASDAQ	VONE	Thu, Apr 20, 2017	107.70	108.28	107.62	108.16
1673	NASDAQ	VONE	Wed, Apr 19, 2017	107.79	107.87	107.21	107.33
1672	NASDAQ	VONE	Tue, Apr 18, 2017	107.44	107.58	107.20	107.48
1671	NASDAQ	VONE	Mon, Apr 17, 2017	107.11	107.75	107.00	107.71
1670	NASDAQ	VONE	Thu, Apr 13, 2017	107.43	107.68	106.89	106.89
1669	NASDAQ	VONE	Wed, Apr 12, 2017	107.96	108.03	107.48	107.55
1668	NASDAQ	VONE	Tue, Apr 11, 2017	107.99	108.11	107.29	107.98
1667	NASDAQ	VONE	Mon, Apr 10, 2017	108.13	108.48	107.88	108.11
1666	NASDAQ	VONE	Fri, Apr 7, 2017	108.03	108.26	107.78	108.05
1665	NASDAQ	VONE	Thu, Apr 6, 2017	107.93	108.34	107.68	108.10
1664	NASDAQ	VONE	Wed, Apr 5, 2017	108.53	108.96	107.75	107.80
1663	NASDAQ	VONE	Tue, Apr 4, 2017	107.89	108.16	107.84	108.12
1662	NASDAQ	VONE	Mon, Apr 3, 2017	108.35	108.35	107.47	108.08
1661	NASDAQ	VONE	Fri, Mar 31, 2017	108.37	108.62	108.37	108.41
1660	NASDAQ	VONE	Thu, Mar 30, 2017	108.36	108.59	108.33	108.49
1659	NASDAQ	VONE	Wed, Mar 29, 2017	107.98	108.25	107.93	108.21
1658	NASDAQ	VONE	Tue, Mar 28, 2017	107.24	108.13	107.10	108.04
1657	NASDAQ	VONE	Mon, Mar 27, 2017	106.58	107.35	106.39	107.29
1656	NASDAQ	VONE	Fri, Mar 24, 2017	107.62	107.88	107.05	107.45
1655	NASDAQ	VONE	Thu, Mar 23, 2017	107.36	107.98	107.29	107.39
1654	NASDAQ	VONE	Wed, Mar 22, 2017	107.40	107.56	107.05	107.54
1653	NASDAQ	VONE	Tue, Mar 21, 2017	109.45	109.45	107.67	107.67
1652	NASDAQ	VONE	Mon, Mar 20, 2017	109.56	109.56	109.00	109.18
1651	NASDAQ	VONE	Fri, Mar 17, 2017	109.72	109.83	109.33	109.33
1650	NASDAQ	VONE	Thu, Mar 16, 2017	109.84	109.84	109.37	109.49
1649	NASDAQ	VONE	Wed, Mar 15, 2017	108.92	109.76	108.90	109.60
1648	NASDAQ	VONE	Tue, Mar 14, 2017	108.72	108.76	108.37	108.66
1647	NASDAQ	VONE	Mon, Mar 13, 2017	108.89	109.09	108.84	109.05
1646	NASDAQ	VONE	Fri, Mar 10, 2017	109.07	109.09	108.50	108.95
1645	NASDAQ	VONE	Thu, Mar 9, 2017	108.62	108.79	108.27	108.60
1644	NASDAQ	VONE	Wed, Mar 8, 2017	108.97	108.98	108.52	108.57
1643	NASDAQ	VONE	Tue, Mar 7, 2017	109.00	109.09	108.73	108.78
1642	NASDAQ	VONE	Mon, Mar 6, 2017	109.28	109.31	108.85	109.20
1641	NASDAQ	VONE	Fri, Mar 3, 2017	109.46	109.55	109.16	109.51
1640	NASDAQ	VONE	Thu, Mar 2, 2017	110.05	110.05	109.43	109.47
1639	NASDAQ	VONE	Wed, Mar 1, 2017	109.48	110.33	109.48	110.08
1638	NASDAQ	VONE	Tue, Feb 28, 2017	108.82	108.84	108.53	108.63
1637	NASDAQ	VONE	Mon, Feb 27, 2017	108.76	109.05	108.68	108.98
1636	NASDAQ	VONE	Fri, Feb 24, 2017	108.10	108.79	108.10	108.77
1635	NASDAQ	VONE	Thu, Feb 23, 2017	108.90	108.90	108.35	108.60
1634	NASDAQ	VONE	Wed, Feb 22, 2017	108.57	108.74	108.51	108.65
1633	NASDAQ	VONE	Tue, Feb 21, 2017	108.37	108.81	108.37	108.74
1632	NASDAQ	VONE	Fri, Feb 17, 2017	107.60	108.07	107.53	108.07
1631	NASDAQ	VONE	Thu, Feb 16, 2017	107.96	108.11	107.54	107.93
1630	NASDAQ	VONE	Wed, Feb 15, 2017	107.42	108.10	107.42	108.03
1629	NASDAQ	VONE	Tue, Feb 14, 2017	106.98	107.48	106.80	107.48
1628	NASDAQ	VONE	Mon, Feb 13, 2017	106.76	107.18	106.76	106.99
1627	NASDAQ	VONE	Fri, Feb 10, 2017	106.33	106.58	106.30	106.57
1626	NASDAQ	VONE	Thu, Feb 9, 2017	105.63	106.22	105.63	106.14
1625	NASDAQ	VONE	Wed, Feb 8, 2017	105.16	105.48	105.00	105.45
1624	NASDAQ	VONE	Tue, Feb 7, 2017	105.49	105.60	105.22	105.26
1623	NASDAQ	VONE	Mon, Feb 6, 2017	105.38	105.51	105.18	105.33
1622	NASDAQ	VONE	Fri, Feb 3, 2017	105.22	105.57	105.09	105.55
1621	NASDAQ	VONE	Thu, Feb 2, 2017	104.55	104.87	104.35	104.69
1620	NASDAQ	VONE	Wed, Feb 1, 2017	104.96	105.08	104.40	104.65
1619	NASDAQ	VONE	Tue, Jan 31, 2017	104.40	104.64	104.15	104.61
1618	NASDAQ	VONE	Mon, Jan 30, 2017	104.88	104.88	104.22	104.67
1617	NASDAQ	VONE	Fri, Jan 27, 2017	105.48	105.48	105.24	105.29
1616	NASDAQ	VONE	Thu, Jan 26, 2017	105.50	105.66	105.38	105.47
1615	NASDAQ	VONE	Wed, Jan 25, 2017	105.15	105.58	105.15	105.58
1614	NASDAQ	VONE	Tue, Jan 24, 2017	104.13	104.85	104.06	104.73
1613	NASDAQ	VONE	Mon, Jan 23, 2017	104.07	104.18	103.61	103.99
1612	NASDAQ	VONE	Fri, Jan 20, 2017	104.13	104.44	104.01	104.04
1611	NASDAQ	VONE	Thu, Jan 19, 2017	104.35	104.35	103.67	103.74
1610	NASDAQ	VONE	Wed, Jan 18, 2017	104.05	104.28	104.00	104.26
1609	NASDAQ	VONE	Tue, Jan 17, 2017	104.17	104.23	103.93	103.97
1608	NASDAQ	VONE	Fri, Jan 13, 2017	104.25	104.50	104.25	104.41
1607	NASDAQ	VONE	Thu, Jan 12, 2017	104.24	104.24	103.47	104.21
1606	NASDAQ	VONE	Wed, Jan 11, 2017	104.17	104.30	103.86	104.23
1605	NASDAQ	VONE	Tue, Jan 10, 2017	104.11	104.51	103.95	104.12
1604	NASDAQ	VONE	Mon, Jan 9, 2017	104.37	104.37	104.07	104.08
1603	NASDAQ	VONE	Fri, Jan 6, 2017	104.22	104.63	103.90	104.49
1602	NASDAQ	VONE	Thu, Jan 5, 2017	104.03	104.17	103.64	104.06
1601	NASDAQ	VONE	Wed, Jan 4, 2017	103.59	104.23	103.59	104.17
1600	NASDAQ	VONE	Tue, Jan 3, 2017	103.33	103.71	102.83	103.40
1599	NASDAQ	VONE	Fri, Dec 30, 2016	103.17	103.17	102.37	102.61
1598	NASDAQ	VONE	Thu, Dec 29, 2016	103.06	103.11	102.85	103.02
1597	NASDAQ	VONE	Wed, Dec 28, 2016	103.96	104.01	103.01	103.04
1596	NASDAQ	VONE	Tue, Dec 27, 2016	103.73	104.08	103.73	103.92
1595	NASDAQ	VONE	Fri, Dec 23, 2016	103.50	103.65	103.45	103.63
1594	NASDAQ	VONE	Thu, Dec 22, 2016	103.72	103.72	103.33	103.50
1593	NASDAQ	VONE	Wed, Dec 21, 2016	103.97	104.01	103.76	103.77
1592	NASDAQ	VONE	Tue, Dec 20, 2016	103.97	104.06	103.79	103.98
1591	NASDAQ	VONE	Mon, Dec 19, 2016	103.54	103.78	103.41	103.60
1590	NASDAQ	VONE	Fri, Dec 16, 2016	103.68	103.79	103.28	103.34
1589	NASDAQ	VONE	Thu, Dec 15, 2016	103.33	103.83	103.33	103.52
1588	NASDAQ	VONE	Wed, Dec 14, 2016	103.96	104.08	102.95	103.04
1587	NASDAQ	VONE	Tue, Dec 13, 2016	104.29	104.82	104.29	104.57
1586	NASDAQ	VONE	Mon, Dec 12, 2016	104.10	104.29	103.80	103.95
1585	NASDAQ	VONE	Fri, Dec 9, 2016	103.79	104.13	103.79	104.06
1584	NASDAQ	VONE	Thu, Dec 8, 2016	103.28	103.86	103.23	103.56
1583	NASDAQ	VONE	Wed, Dec 7, 2016	101.89	103.29	101.89	103.24
1582	NASDAQ	VONE	Tue, Dec 6, 2016	101.76	102.00	101.53	102.00
1581	NASDAQ	VONE	Mon, Dec 5, 2016	101.44	101.71	101.44	101.56
1580	NASDAQ	VONE	Fri, Dec 2, 2016	100.84	101.19	100.80	100.87
1579	NASDAQ	VONE	Thu, Dec 1, 2016	101.27	101.34	100.75	100.91
1578	NASDAQ	VONE	Wed, Nov 30, 2016	101.93	101.93	101.33	101.35
1577	NASDAQ	VONE	Tue, Nov 29, 2016	101.34	101.74	101.25	101.49
1576	NASDAQ	VONE	Mon, Nov 28, 2016	101.80	101.80	101.32	101.38
1575	NASDAQ	VONE	Fri, Nov 25, 2016	101.70	101.88	101.65	101.88
1574	NASDAQ	VONE	Wed, Nov 23, 2016	101.06	101.46	101.04	101.46
1573	NASDAQ	VONE	Tue, Nov 22, 2016	101.36	101.46	101.06	101.44
1572	NASDAQ	VONE	Mon, Nov 21, 2016	100.72	101.16	100.72	101.16
1571	NASDAQ	VONE	Fri, Nov 18, 2016	100.83	100.83	100.35	100.40
1570	NASDAQ	VONE	Thu, Nov 17, 2016	100.07	100.65	100.07	100.61
1569	NASDAQ	VONE	Wed, Nov 16, 2016	99.91	100.15	99.91	100.12
1568	NASDAQ	VONE	Tue, Nov 15, 2016	99.73	100.23	99.58	100.20
1567	NASDAQ	VONE	Mon, Nov 14, 2016	99.60	99.60	99.09	99.48
1566	NASDAQ	VONE	Fri, Nov 11, 2016	99.17	99.42	99.02	99.41
1565	NASDAQ	VONE	Thu, Nov 10, 2016	99.76	100.13	98.79	99.47
1564	NASDAQ	VONE	Wed, Nov 9, 2016	97.65	99.42	97.51	99.23
1563	NASDAQ	VONE	Tue, Nov 8, 2016	97.61	98.41	97.43	98.06
1562	NASDAQ	VONE	Mon, Nov 7, 2016	96.94	97.64	96.94	97.64
1561	NASDAQ	VONE	Fri, Nov 4, 2016	95.81	96.24	95.56	95.61
1560	NASDAQ	VONE	Thu, Nov 3, 2016	96.17	96.33	95.55	95.69
1559	NASDAQ	VONE	Wed, Nov 2, 2016	96.58	96.67	95.94	96.26
1558	NASDAQ	VONE	Tue, Nov 1, 2016	97.57	97.57	96.41	96.75
1557	NASDAQ	VONE	Mon, Oct 31, 2016	97.57	97.68	97.43	97.43
1556	NASDAQ	VONE	Fri, Oct 28, 2016	97.58	98.03	97.13	97.38
1555	NASDAQ	VONE	Thu, Oct 27, 2016	98.40	98.40	97.73	97.73
1554	NASDAQ	VONE	Wed, Oct 26, 2016	97.73	98.28	97.67	98.04
1553	NASDAQ	VONE	Tue, Oct 25, 2016	98.56	98.59	98.16	98.21
1552	NASDAQ	VONE	Mon, Oct 24, 2016	98.54	98.76	98.47	98.60
1551	NASDAQ	VONE	Fri, Oct 21, 2016	97.86	98.15	97.64	98.14
1550	NASDAQ	VONE	Thu, Oct 20, 2016	98.18	98.34	97.87	98.18
1549	NASDAQ	VONE	Wed, Oct 19, 2016	98.19	98.49	98.19	98.30
1548	NASDAQ	VONE	Tue, Oct 18, 2016	98.24	98.26	97.84	98.09
1547	NASDAQ	VONE	Mon, Oct 17, 2016	97.66	97.77	97.42	97.42
1546	NASDAQ	VONE	Fri, Oct 14, 2016	98.39	98.40	97.73	97.73
1545	NASDAQ	VONE	Thu, Oct 13, 2016	97.46	97.90	97.00	97.76
1544	NASDAQ	VONE	Wed, Oct 12, 2016	97.96	98.31	97.84	98.09
1543	NASDAQ	VONE	Tue, Oct 11, 2016	99.01	99.01	97.66	97.98
1542	NASDAQ	VONE	Mon, Oct 10, 2016	99.09	99.43	99.09	99.18
1541	NASDAQ	VONE	Fri, Oct 7, 2016	99.12	99.12	98.38	98.70
1540	NASDAQ	VONE	Thu, Oct 6, 2016	98.91	99.12	98.57	99.04
1539	NASDAQ	VONE	Wed, Oct 5, 2016	98.98	99.20	98.97	99.00
1538	NASDAQ	VONE	Tue, Oct 4, 2016	99.16	99.26	98.30	98.56
1537	NASDAQ	VONE	Mon, Oct 3, 2016	99.14	99.17	98.84	99.07
1536	NASDAQ	VONE	Fri, Sep 30, 2016	99.02	99.63	99.02	99.63
1535	NASDAQ	VONE	Thu, Sep 29, 2016	99.54	99.54	98.37	98.76
1534	NASDAQ	VONE	Wed, Sep 28, 2016	99.08	99.47	98.71	99.47
1533	NASDAQ	VONE	Tue, Sep 27, 2016	98.27	98.98	98.21	98.96
1532	NASDAQ	VONE	Mon, Sep 26, 2016	98.83	98.83	98.35	98.35
1531	NASDAQ	VONE	Fri, Sep 23, 2016	99.57	99.63	99.19	99.22
1530	NASDAQ	VONE	Thu, Sep 22, 2016	99.55	99.83	99.55	99.74
1529	NASDAQ	VONE	Wed, Sep 21, 2016	98.39	99.09	98.03	99.09
1528	NASDAQ	VONE	Tue, Sep 20, 2016	98.39	98.39	97.99	98.11
1527	NASDAQ	VONE	Mon, Sep 19, 2016	98.80	99.16	98.46	98.58
1526	NASDAQ	VONE	Fri, Sep 16, 2016	98.53	98.53	98.05	98.40
1525	NASDAQ	VONE	Thu, Sep 15, 2016	97.81	98.94	97.70	98.91
1524	NASDAQ	VONE	Wed, Sep 14, 2016	97.99	98.44	97.65	97.74
1523	NASDAQ	VONE	Tue, Sep 13, 2016	98.67	98.67	97.66	97.85
1522	NASDAQ	VONE	Mon, Sep 12, 2016	97.52	99.48	97.47	99.34
1521	NASDAQ	VONE	Fri, Sep 9, 2016	99.82	99.82	97.96	97.96
1520	NASDAQ	VONE	Thu, Sep 8, 2016	100.46	100.63	100.38	100.49
1519	NASDAQ	VONE	Wed, Sep 7, 2016	100.54	100.65	100.42	100.60
1518	NASDAQ	VONE	Tue, Sep 6, 2016	100.49	100.61	100.16	100.61
1517	NASDAQ	VONE	Fri, Sep 2, 2016	100.17	100.46	100.06	100.31
1516	NASDAQ	VONE	Thu, Sep 1, 2016	99.75	99.85	99.20	99.80
1515	NASDAQ	VONE	Wed, Aug 31, 2016	99.96	99.97	99.34	99.78
1514	NASDAQ	VONE	Tue, Aug 30, 2016	100.25	100.28	99.81	99.99
1513	NASDAQ	VONE	Mon, Aug 29, 2016	99.76	100.32	99.76	100.23
1512	NASDAQ	VONE	Fri, Aug 26, 2016	100.08	100.54	99.25	99.65
1511	NASDAQ	VONE	Thu, Aug 25, 2016	99.88	100.16	99.80	99.86
1510	NASDAQ	VONE	Wed, Aug 24, 2016	100.46	100.47	99.75	99.84
1509	NASDAQ	VONE	Tue, Aug 23, 2016	100.60	100.80	100.52	100.55
1508	NASDAQ	VONE	Mon, Aug 22, 2016	100.25	100.34	99.99	100.28
1507	NASDAQ	VONE	Fri, Aug 19, 2016	100.01	100.30	100.01	100.30
1506	NASDAQ	VONE	Thu, Aug 18, 2016	100.30	100.42	100.27	100.42
1505	NASDAQ	VONE	Wed, Aug 17, 2016	99.98	100.06	99.58	100.06
1504	NASDAQ	VONE	Tue, Aug 16, 2016	100.18	100.34	100.02	100.02
1503	NASDAQ	VONE	Mon, Aug 15, 2016	100.47	100.75	100.47	100.65
1502	NASDAQ	VONE	Fri, Aug 12, 2016	100.24	100.37	100.07	100.21
1501	NASDAQ	VONE	Thu, Aug 11, 2016	100.12	100.44	100.04	100.35
1500	NASDAQ	VONE	Wed, Aug 10, 2016	100.15	100.15	99.72	99.79
1499	NASDAQ	VONE	Tue, Aug 9, 2016	100.13	100.35	99.99	100.12
1498	NASDAQ	VONE	Mon, Aug 8, 2016	100.22	100.23	99.96	100.03
1497	NASDAQ	VONE	Fri, Aug 5, 2016	99.67	100.12	99.67	100.08
1496	NASDAQ	VONE	Thu, Aug 4, 2016	99.29	99.48	99.11	99.32
1495	NASDAQ	VONE	Wed, Aug 3, 2016	98.83	99.14	98.81	99.08
1494	NASDAQ	VONE	Tue, Aug 2, 2016	99.45	99.45	98.59	98.88
1493	NASDAQ	VONE	Mon, Aug 1, 2016	99.72	99.91	99.44	99.45
1492	NASDAQ	VONE	Fri, Jul 29, 2016	99.42	99.80	99.21	99.68
1491	NASDAQ	VONE	Thu, Jul 28, 2016	99.31	99.58	99.11	99.52
1490	NASDAQ	VONE	Wed, Jul 27, 2016	99.69	99.69	99.04	99.47
1489	NASDAQ	VONE	Tue, Jul 26, 2016	99.29	99.58	99.05	99.45
1488	NASDAQ	VONE	Mon, Jul 25, 2016	99.58	99.58	99.12	99.23
1487	NASDAQ	VONE	Fri, Jul 22, 2016	99.22	99.65	99.14	99.62
1486	NASDAQ	VONE	Thu, Jul 21, 2016	99.50	99.64	98.95	99.16
1485	NASDAQ	VONE	Wed, Jul 20, 2016	99.30	99.65	99.21	99.63
1484	NASDAQ	VONE	Tue, Jul 19, 2016	99.01	99.09	98.94	99.09
1483	NASDAQ	VONE	Mon, Jul 18, 2016	99.02	99.30	98.95	99.27
1482	NASDAQ	VONE	Fri, Jul 15, 2016	99.34	99.34	98.82	98.99
1481	NASDAQ	VONE	Thu, Jul 14, 2016	99.23	99.28	98.89	99.15
1480	NASDAQ	VONE	Wed, Jul 13, 2016	98.71	98.71	98.41	98.64
1479	NASDAQ	VONE	Tue, Jul 12, 2016	98.38	98.76	98.34	98.56
1478	NASDAQ	VONE	Mon, Jul 11, 2016	97.83	98.14	97.78	97.93
1477	NASDAQ	VONE	Fri, Jul 8, 2016	96.72	97.61	96.72	97.53
1476	NASDAQ	VONE	Thu, Jul 7, 2016	96.20	96.48	95.79	96.10
1475	NASDAQ	VONE	Wed, Jul 6, 2016	95.05	96.11	94.97	96.10
1474	NASDAQ	VONE	Tue, Jul 5, 2016	95.73	95.84	95.24	95.59
1473	NASDAQ	VONE	Fri, Jul 1, 2016	96.25	96.50	96.04	96.35
1472	NASDAQ	VONE	Thu, Jun 30, 2016	94.91	96.08	94.70	96.08
1471	NASDAQ	VONE	Wed, Jun 29, 2016	93.88	94.85	93.88	94.76
1470	NASDAQ	VONE	Tue, Jun 28, 2016	92.44	93.15	92.26	93.15
1469	NASDAQ	VONE	Mon, Jun 27, 2016	92.50	92.50	91.03	91.44
1468	NASDAQ	VONE	Fri, Jun 24, 2016	93.58	94.63	93.14	93.34
1467	NASDAQ	VONE	Thu, Jun 23, 2016	96.34	96.71	96.13	96.71
1466	NASDAQ	VONE	Wed, Jun 22, 2016	95.66	96.07	95.43	95.43
1465	NASDAQ	VONE	Tue, Jun 21, 2016	95.49	95.80	95.34	95.60
1464	NASDAQ	VONE	Mon, Jun 20, 2016	96.30	96.56	95.80	95.80
1463	NASDAQ	VONE	Fri, Jun 17, 2016	95.54	95.54	94.85	95.17
1462	NASDAQ	VONE	Thu, Jun 16, 2016	94.78	95.52	94.33	95.45
1461	NASDAQ	VONE	Wed, Jun 15, 2016	95.49	95.97	95.26	95.26
1460	NASDAQ	VONE	Tue, Jun 14, 2016	95.31	95.46	94.88	95.31
1459	NASDAQ	VONE	Mon, Jun 13, 2016	95.97	96.41	95.48	95.50
1458	NASDAQ	VONE	Fri, Jun 10, 2016	96.47	96.55	96.00	96.29
1457	NASDAQ	VONE	Thu, Jun 9, 2016	97.05	97.30	96.95	97.30
1456	NASDAQ	VONE	Wed, Jun 8, 2016	97.24	97.50	97.22	97.42
1455	NASDAQ	VONE	Tue, Jun 7, 2016	96.97	97.41	96.97	97.11
1454	NASDAQ	VONE	Mon, Jun 6, 2016	96.59	97.06	96.58	96.98
1453	NASDAQ	VONE	Fri, Jun 3, 2016	96.44	96.59	95.86	96.42
1452	NASDAQ	VONE	Thu, Jun 2, 2016	96.16	96.72	96.03	96.71
1451	NASDAQ	VONE	Wed, Jun 1, 2016	95.81	96.48	95.80	96.44
1450	NASDAQ	VONE	Tue, May 31, 2016	96.52	96.55	95.94	96.27
1449	NASDAQ	VONE	Fri, May 27, 2016	96.09	96.29	96.04	96.29
1448	NASDAQ	VONE	Thu, May 26, 2016	96.06	96.06	95.81	95.91
1447	NASDAQ	VONE	Wed, May 25, 2016	95.71	96.12	95.66	95.92
1446	NASDAQ	VONE	Tue, May 24, 2016	94.54	95.38	94.54	95.32
1445	NASDAQ	VONE	Mon, May 23, 2016	94.10	94.20	93.94	93.94
1444	NASDAQ	VONE	Fri, May 20, 2016	93.86	94.39	93.86	94.06
1443	NASDAQ	VONE	Thu, May 19, 2016	93.41	93.65	92.86	93.55
1442	NASDAQ	VONE	Wed, May 18, 2016	93.61	94.46	93.30	93.87
1441	NASDAQ	VONE	Tue, May 17, 2016	94.69	94.69	93.63	93.85
1440	NASDAQ	VONE	Mon, May 16, 2016	93.90	94.90	93.90	94.67
1439	NASDAQ	VONE	Fri, May 13, 2016	94.43	94.62	93.64	93.64
1438	NASDAQ	VONE	Thu, May 12, 2016	94.95	94.95	94.14	94.53
1437	NASDAQ	VONE	Wed, May 11, 2016	95.23	95.38	94.60	94.62
1436	NASDAQ	VONE	Tue, May 10, 2016	94.67	95.45	94.67	95.45
1435	NASDAQ	VONE	Mon, May 9, 2016	94.16	94.55	94.06	94.29
1434	NASDAQ	VONE	Fri, May 6, 2016	93.43	94.20	93.43	94.13
1433	NASDAQ	VONE	Thu, May 5, 2016	94.22	94.30	93.72	93.82
1432	NASDAQ	VONE	Wed, May 4, 2016	94.00	94.33	93.82	94.03
1431	NASDAQ	VONE	Tue, May 3, 2016	94.75	94.75	94.20	94.43
1430	NASDAQ	VONE	Mon, May 2, 2016	94.86	95.36	94.68	95.36
1429	NASDAQ	VONE	Fri, Apr 29, 2016	94.88	94.88	94.06	94.63
1428	NASDAQ	VONE	Thu, Apr 28, 2016	95.65	96.17	94.94	95.16
1427	NASDAQ	VONE	Wed, Apr 27, 2016	95.80	96.09	95.57	95.99
1426	NASDAQ	VONE	Tue, Apr 26, 2016	95.88	95.88	95.59	95.81
1425	NASDAQ	VONE	Mon, Apr 25, 2016	95.51	95.54	95.20	95.46
1424	NASDAQ	VONE	Fri, Apr 22, 2016	95.58	95.87	95.36	95.81
1423	NASDAQ	VONE	Thu, Apr 21, 2016	96.26	96.26	95.64	95.74
1422	NASDAQ	VONE	Wed, Apr 20, 2016	96.24	96.65	96.12	96.28
1421	NASDAQ	VONE	Tue, Apr 19, 2016	96.26	96.32	95.93	96.17
1420	NASDAQ	VONE	Mon, Apr 18, 2016	94.97	95.92	94.97	95.90
1419	NASDAQ	VONE	Fri, Apr 15, 2016	95.30	95.36	95.12	95.26
1418	NASDAQ	VONE	Thu, Apr 14, 2016	95.45	95.57	95.29	95.36
1417	NASDAQ	VONE	Wed, Apr 13, 2016	94.90	95.25	94.80	95.22
1416	NASDAQ	VONE	Tue, Apr 12, 2016	93.72	94.52	93.50	94.35
1415	NASDAQ	VONE	Mon, Apr 11, 2016	94.26	94.47	93.47	93.51
1414	NASDAQ	VONE	Fri, Apr 8, 2016	94.00	94.24	93.51	93.63
1413	NASDAQ	VONE	Thu, Apr 7, 2016	94.00	94.09	93.11	93.50
1412	NASDAQ	VONE	Wed, Apr 6, 2016	93.65	94.66	93.49	94.60
1411	NASDAQ	VONE	Tue, Apr 5, 2016	94.42	94.42	94.42	93.54
1410	NASDAQ	VONE	Mon, Apr 4, 2016	94.91	94.91	94.39	94.42
1409	NASDAQ	VONE	Fri, Apr 1, 2016	93.74	94.86	93.49	94.72
1408	NASDAQ	VONE	Thu, Mar 31, 2016	94.37	94.45	94.37	94.45
1407	NASDAQ	VONE	Wed, Mar 30, 2016	94.46	94.75	94.29	94.45
1406	NASDAQ	VONE	Tue, Mar 29, 2016	92.79	93.74	92.75	93.04
1405	NASDAQ	VONE	Mon, Mar 28, 2016	93.30	93.30	92.94	92.94
1404	NASDAQ	VONE	Thu, Mar 24, 2016	93.10	93.10	93.10	93.00
1403	NASDAQ	VONE	Wed, Mar 23, 2016	93.41	93.48	93.02	93.10
1402	NASDAQ	VONE	Tue, Mar 22, 2016	93.40	94.01	93.26	93.73
1401	NASDAQ	VONE	Mon, Mar 21, 2016	93.56	93.91	93.48	93.76
1400	NASDAQ	VONE	Fri, Mar 18, 2016	94.16	94.16	93.82	94.12
1399	NASDAQ	VONE	Thu, Mar 17, 2016	93.07	93.90	92.75	93.74
1398	NASDAQ	VONE	Wed, Mar 16, 2016	92.36	93.20	92.20	93.00
1397	NASDAQ	VONE	Tue, Mar 15, 2016	92.74	92.74	92.74	92.45
1396	NASDAQ	VONE	Mon, Mar 14, 2016	92.56	92.73	92.45	92.69
1395	NASDAQ	VONE	Fri, Mar 11, 2016	91.24	91.24	91.24	92.76
1394	NASDAQ	VONE	Thu, Mar 10, 2016	91.24	91.24	91.24	91.24
1393	NASDAQ	VONE	Wed, Mar 9, 2016	91.36	91.36	91.00	90.74
1392	NASDAQ	VONE	Tue, Mar 8, 2016	91.21	91.39	90.74	91.88
1391	NASDAQ	VONE	Mon, Mar 7, 2016	91.51	92.06	91.36	91.88
1390	NASDAQ	VONE	Fri, Mar 4, 2016	91.81	92.19	91.18	91.81
1389	NASDAQ	VONE	Thu, Mar 3, 2016	91.02	91.04	90.70	91.45
1388	NASDAQ	VONE	Wed, Mar 2, 2016	90.53	90.96	90.30	90.59
1387	NASDAQ	VONE	Tue, Mar 1, 2016	89.15	90.59	89.05	89.93
1386	NASDAQ	VONE	Mon, Feb 29, 2016	89.20	89.61	88.43	89.20
1385	NASDAQ	VONE	Fri, Feb 26, 2016	89.69	89.69	89.08	89.20
1384	NASDAQ	VONE	Thu, Feb 25, 2016	88.34	89.24	88.18	89.24
1383	NASDAQ	VONE	Wed, Feb 24, 2016	86.73	88.22	86.48	88.22
1382	NASDAQ	VONE	Tue, Feb 23, 2016	88.49	88.68	87.78	87.88
1381	NASDAQ	VONE	Mon, Feb 22, 2016	88.37	88.93	88.37	88.85
1380	NASDAQ	VONE	Fri, Feb 19, 2016	87.17	87.59	86.91	87.59
1379	NASDAQ	VONE	Thu, Feb 18, 2016	87.94	87.95	87.59	87.60
1378	NASDAQ	VONE	Wed, Feb 17, 2016	87.01	88.15	87.01	87.94
1377	NASDAQ	VONE	Tue, Feb 16, 2016	86.10	86.50	85.59	86.50
1376	NASDAQ	VONE	Fri, Feb 12, 2016	84.02	84.96	84.02	84.96
1375	NASDAQ	VONE	Thu, Feb 11, 2016	83.08	83.83	82.53	83.43
1374	NASDAQ	VONE	Wed, Feb 10, 2016	84.80	85.61	84.40	84.40
1373	NASDAQ	VONE	Tue, Feb 9, 2016	83.54	85.03	83.54	84.36
1372	NASDAQ	VONE	Mon, Feb 8, 2016	84.90	84.90	83.39	84.54
1371	NASDAQ	VONE	Fri, Feb 5, 2016	86.92	87.00	85.60	85.74
1370	NASDAQ	VONE	Thu, Feb 4, 2016	87.05	88.01	86.85	87.48
1369	NASDAQ	VONE	Wed, Feb 3, 2016	87.55	87.55	85.65	87.33
1368	NASDAQ	VONE	Tue, Feb 2, 2016	87.83	87.83	86.73	86.85
1367	NASDAQ	VONE	Mon, Feb 1, 2016	88.02	88.82	87.62	88.62
1366	NASDAQ	VONE	Fri, Jan 29, 2016	86.81	88.49	86.81	88.49
1365	NASDAQ	VONE	Thu, Jan 28, 2016	86.97	86.97	85.83	86.45
1364	NASDAQ	VONE	Wed, Jan 27, 2016	86.62	87.42	85.59	86.01
1363	NASDAQ	VONE	Tue, Jan 26, 2016	86.10	87.00	85.97	86.90
1362	NASDAQ	VONE	Mon, Jan 25, 2016	87.42	87.42	85.63	85.71
1361	NASDAQ	VONE	Fri, Jan 22, 2016	86.70	87.09	86.30	87.07
1360	NASDAQ	VONE	Thu, Jan 21, 2016	85.09	86.17	84.56	85.30
1359	NASDAQ	VONE	Wed, Jan 20, 2016	84.50	85.61	82.72	84.97
1358	NASDAQ	VONE	Tue, Jan 19, 2016	87.09	87.09	85.23	85.87
1357	NASDAQ	VONE	Fri, Jan 15, 2016	85.51	86.24	84.85	85.93
1356	NASDAQ	VONE	Thu, Jan 14, 2016	86.96	88.30	86.08	87.75
1355	NASDAQ	VONE	Wed, Jan 13, 2016	89.16	89.20	86.34	86.36
1354	NASDAQ	VONE	Tue, Jan 12, 2016	88.66	89.07	87.61	88.71
1353	NASDAQ	VONE	Mon, Jan 11, 2016	88.53	88.53	87.00	88.07
1352	NASDAQ	VONE	Fri, Jan 8, 2016	89.49	89.58	87.99	87.99
1351	NASDAQ	VONE	Thu, Jan 7, 2016	89.77	90.26	88.84	89.23
1350	NASDAQ	VONE	Wed, Jan 6, 2016	91.15	91.72	90.91	91.16
1349	NASDAQ	VONE	Tue, Jan 5, 2016	92.39	92.63	91.96	92.37
1348	NASDAQ	VONE	Mon, Jan 4, 2016	92.10	92.29	91.27	92.29
1347	NASDAQ	VONE	Thu, Dec 31, 2015	94.04	94.44	93.63	93.63
1346	NASDAQ	VONE	Wed, Dec 30, 2015	94.85	94.96	94.47	94.50
1345	NASDAQ	VONE	Tue, Dec 29, 2015	94.64	95.30	94.64	95.23
1344	NASDAQ	VONE	Mon, Dec 28, 2015	94.10	94.16	93.68	94.15
1343	NASDAQ	VONE	Thu, Dec 24, 2015	94.62	94.73	94.37	94.58
1342	NASDAQ	VONE	Wed, Dec 23, 2015	93.82	94.55	93.82	94.55
1341	NASDAQ	VONE	Tue, Dec 22, 2015	92.87	93.55	92.51	93.23
1340	NASDAQ	VONE	Mon, Dec 21, 2015	92.53	92.58	91.88	92.52
1339	NASDAQ	VONE	Fri, Dec 18, 2015	93.72	93.72	92.47	92.48
1338	NASDAQ	VONE	Thu, Dec 17, 2015	95.50	95.52	94.13	94.13
1337	NASDAQ	VONE	Wed, Dec 16, 2015	94.60	95.52	94.23	95.50
1336	NASDAQ	VONE	Tue, Dec 15, 2015	93.07	93.07	93.07	93.07
1335	NASDAQ	VONE	Mon, Dec 14, 2015	92.65	93.07	91.89	93.07
1334	NASDAQ	VONE	Fri, Dec 11, 2015	93.41	93.48	92.59	92.59
1333	NASDAQ	VONE	Thu, Dec 10, 2015	94.35	95.12	94.34	94.43
1332	NASDAQ	VONE	Wed, Dec 9, 2015	94.83	95.79	93.81	94.17
1331	NASDAQ	VONE	Tue, Dec 8, 2015	94.65	95.38	94.49	94.96
1330	NASDAQ	VONE	Mon, Dec 7, 2015	96.07	96.07	95.14	95.59
1329	NASDAQ	VONE	Fri, Dec 4, 2015	94.62	96.33	94.62	96.25
1328	NASDAQ	VONE	Thu, Dec 3, 2015	96.13	96.13	94.16	94.44
1327	NASDAQ	VONE	Wed, Dec 2, 2015	96.86	96.90	95.77	95.82
1326	NASDAQ	VONE	Tue, Dec 1, 2015	96.32	96.89	96.29	96.88
1325	NASDAQ	VONE	Mon, Nov 30, 2015	96.58	96.58	95.93	95.93
1324	NASDAQ	VONE	Fri, Nov 27, 2015	96.25	96.43	96.25	96.38
1323	NASDAQ	VONE	Wed, Nov 25, 2015	96.30	96.42	96.26	96.27
1322	NASDAQ	VONE	Tue, Nov 24, 2015	95.57	96.39	95.33	96.27
1321	NASDAQ	VONE	Mon, Nov 23, 2015	96.22	96.48	96.00	96.08
1320	NASDAQ	VONE	Fri, Nov 20, 2015	96.26	96.52	96.01	96.14
1319	NASDAQ	VONE	Thu, Nov 19, 2015	95.81	96.01	95.74	95.81
1318	NASDAQ	VONE	Wed, Nov 18, 2015	94.79	95.98	94.64	95.92
1317	NASDAQ	VONE	Tue, Nov 17, 2015	94.46	95.06	94.19	94.47
1316	NASDAQ	VONE	Mon, Nov 16, 2015	92.94	94.44	92.94	94.33
1315	NASDAQ	VONE	Fri, Nov 13, 2015	93.77	93.92	93.12	93.17
1314	NASDAQ	VONE	Thu, Nov 12, 2015	94.84	95.11	94.10	94.15
1313	NASDAQ	VONE	Wed, Nov 11, 2015	96.01	96.01	95.44	95.48
1312	NASDAQ	VONE	Tue, Nov 10, 2015	95.35	95.88	95.24	95.68
1311	NASDAQ	VONE	Mon, Nov 9, 2015	96.34	96.34	95.11	95.70
1310	NASDAQ	VONE	Fri, Nov 6, 2015	96.55	96.57	95.87	96.52
1309	NASDAQ	VONE	Thu, Nov 5, 2015	96.69	96.88	96.12	96.61
1308	NASDAQ	VONE	Wed, Nov 4, 2015	97.28	97.28	96.56	96.65
1307	NASDAQ	VONE	Tue, Nov 3, 2015	96.63	97.26	96.48	96.98
1306	NASDAQ	VONE	Mon, Nov 2, 2015	95.60	96.86	95.60	96.76
1305	NASDAQ	VONE	Fri, Oct 30, 2015	96.05	96.21	95.55	95.56
1304	NASDAQ	VONE	Thu, Oct 29, 2015	95.73	96.10	95.73	96.01
1303	NASDAQ	VONE	Wed, Oct 28, 2015	95.12	96.01	95.12	95.98
1302	NASDAQ	VONE	Tue, Oct 27, 2015	94.83	95.00	94.68	94.86
1301	NASDAQ	VONE	Mon, Oct 26, 2015	95.26	95.26	95.05	95.11
1300	NASDAQ	VONE	Fri, Oct 23, 2015	95.31	95.54	94.84	95.39
1299	NASDAQ	VONE	Thu, Oct 22, 2015	93.44	94.44	93.38	94.34
1298	NASDAQ	VONE	Wed, Oct 21, 2015	93.77	93.77	93.27	93.31
1297	NASDAQ	VONE	Tue, Oct 20, 2015	93.51	93.88	93.36	93.57
1296	NASDAQ	VONE	Mon, Oct 19, 2015	93.46	93.71	93.34	93.56
1295	NASDAQ	VONE	Fri, Oct 16, 2015	93.30	93.61	93.06	93.60
1294	NASDAQ	VONE	Thu, Oct 15, 2015	92.16	93.24	92.09	93.22
1293	NASDAQ	VONE	Wed, Oct 14, 2015	92.00	92.24	91.77	91.79
1292	NASDAQ	VONE	Tue, Oct 13, 2015	92.53	93.21	92.23	92.23
1291	NASDAQ	VONE	Mon, Oct 12, 2015	92.99	92.99	92.61	92.87
1290	NASDAQ	VONE	Fri, Oct 9, 2015	92.93	93.02	92.67	92.90
1289	NASDAQ	VONE	Thu, Oct 8, 2015	91.72	92.93	91.68	92.83
1288	NASDAQ	VONE	Wed, Oct 7, 2015	91.86	91.97	91.24	91.95
1287	NASDAQ	VONE	Tue, Oct 6, 2015	91.55	91.55	90.87	91.14
1286	NASDAQ	VONE	Mon, Oct 5, 2015	90.56	91.55	90.56	91.55
1285	NASDAQ	VONE	Fri, Oct 2, 2015	87.40	89.78	87.40	89.78
1284	NASDAQ	VONE	Thu, Oct 1, 2015	88.43	88.71	87.57	88.55
1283	NASDAQ	VONE	Wed, Sep 30, 2015	87.79	88.41	87.33	88.41
1282	NASDAQ	VONE	Tue, Sep 29, 2015	86.94	87.48	86.28	86.86
1281	NASDAQ	VONE	Mon, Sep 28, 2015	88.56	88.56	86.65	86.72
1280	NASDAQ	VONE	Fri, Sep 25, 2015	90.14	90.14	88.80	89.13
1279	NASDAQ	VONE	Thu, Sep 24, 2015	88.68	89.21	88.17	89.21
1278	NASDAQ	VONE	Wed, Sep 23, 2015	89.53	90.02	89.24	89.53
1277	NASDAQ	VONE	Tue, Sep 22, 2015	89.78	89.96	89.15	89.78
1276	NASDAQ	VONE	Mon, Sep 21, 2015	91.02	91.48	90.43	90.76
1275	NASDAQ	VONE	Fri, Sep 18, 2015	90.95	91.82	90.75	90.89
1274	NASDAQ	VONE	Thu, Sep 17, 2015	92.50	93.70	92.26	92.40
1273	NASDAQ	VONE	Wed, Sep 16, 2015	91.80	92.85	91.80	92.85
1272	NASDAQ	VONE	Tue, Sep 15, 2015	90.70	91.91	90.70	91.76
1271	NASDAQ	VONE	Mon, Sep 14, 2015	90.79	90.79	90.48	90.66
1270	NASDAQ	VONE	Fri, Sep 11, 2015	90.43	90.81	90.00	90.74
1269	NASDAQ	VONE	Thu, Sep 10, 2015	90.08	91.16	90.00	90.54
1268	NASDAQ	VONE	Wed, Sep 9, 2015	92.27	92.27	90.01	90.06
1267	NASDAQ	VONE	Tue, Sep 8, 2015	90.66	91.27	90.29	91.27
1266	NASDAQ	VONE	Fri, Sep 4, 2015	89.33	89.69	88.70	89.16
1265	NASDAQ	VONE	Thu, Sep 3, 2015	90.77	91.47	90.19	90.40
1264	NASDAQ	VONE	Wed, Sep 2, 2015	89.75	89.94	89.04	89.91
1263	NASDAQ	VONE	Tue, Sep 1, 2015	89.55	89.99	88.30	88.76
1262	NASDAQ	VONE	Mon, Aug 31, 2015	91.75	91.95	91.24	91.34
1261	NASDAQ	VONE	Fri, Aug 28, 2015	91.63	92.28	91.51	91.68
1260	NASDAQ	VONE	Thu, Aug 27, 2015	91.14	92.02	90.54	91.87
1259	NASDAQ	VONE	Wed, Aug 26, 2015	88.84	89.79	87.17	89.75
1258	NASDAQ	VONE	Tue, Aug 25, 2015	90.45	90.62	86.55	86.57
1257	NASDAQ	VONE	Mon, Aug 24, 2015	87.38	90.50	85.01	87.65
1256	NASDAQ	VONE	Fri, Aug 21, 2015	93.15	93.66	91.45	91.46
1255	NASDAQ	VONE	Thu, Aug 20, 2015	95.59	95.73	94.35	94.35
1254	NASDAQ	VONE	Wed, Aug 19, 2015	96.75	97.00	95.97	96.30
1253	NASDAQ	VONE	Tue, Aug 18, 2015	97.32	97.41	96.99	97.12
1252	NASDAQ	VONE	Mon, Aug 17, 2015	96.53	97.30	96.25	97.30
1251	NASDAQ	VONE	Fri, Aug 14, 2015	96.23	96.84	96.23	96.84
1250	NASDAQ	VONE	Thu, Aug 13, 2015	96.55	96.84	96.19	96.30
1249	NASDAQ	VONE	Wed, Aug 12, 2015	95.81	96.58	94.97	96.45
1248	NASDAQ	VONE	Tue, Aug 11, 2015	96.61	96.73	96.07	96.38
1247	NASDAQ	VONE	Mon, Aug 10, 2015	96.75	97.30	96.75	97.26
1246	NASDAQ	VONE	Fri, Aug 7, 2015	96.28	96.28	95.65	96.15
1245	NASDAQ	VONE	Thu, Aug 6, 2015	97.29	97.29	96.00	96.35
1244	NASDAQ	VONE	Wed, Aug 5, 2015	97.20	97.68	97.04	97.06
1243	NASDAQ	VONE	Tue, Aug 4, 2015	97.06	97.13	96.67	96.84
1242	NASDAQ	VONE	Mon, Aug 3, 2015	97.47	97.47	96.51	96.61
1241	NASDAQ	VONE	Fri, Jul 31, 2015	97.64	97.70	97.26	97.27
1240	NASDAQ	VONE	Thu, Jul 30, 2015	97.18	97.51	96.91	97.46
1239	NASDAQ	VONE	Wed, Jul 29, 2015	96.79	97.43	96.70	97.37
1238	NASDAQ	VONE	Tue, Jul 28, 2015	95.44	96.74	95.44	96.64
1237	NASDAQ	VONE	Mon, Jul 27, 2015	95.88	95.88	95.37	95.65
1236	NASDAQ	VONE	Fri, Jul 24, 2015	97.18	97.18	95.98	96.06
1235	NASDAQ	VONE	Thu, Jul 23, 2015	97.73	97.73	97.00	97.07
1234	NASDAQ	VONE	Wed, Jul 22, 2015	97.34	97.72	97.34	97.60
1233	NASDAQ	VONE	Tue, Jul 21, 2015	97.97	98.25	97.65	97.80
1232	NASDAQ	VONE	Mon, Jul 20, 2015	98.15	98.43	98.11	98.27
1231	NASDAQ	VONE	Fri, Jul 17, 2015	98.19	98.19	97.93	98.13
1230	NASDAQ	VONE	Thu, Jul 16, 2015	97.85	98.16	97.85	98.15
1229	NASDAQ	VONE	Wed, Jul 15, 2015	97.50	97.70	97.38	97.40
1228	NASDAQ	VONE	Tue, Jul 14, 2015	96.96	97.67	96.96	97.56
1227	NASDAQ	VONE	Mon, Jul 13, 2015	96.92	97.12	96.72	97.12
1226	NASDAQ	VONE	Fri, Jul 10, 2015	95.75	96.12	95.64	96.07
1225	NASDAQ	VONE	Thu, Jul 9, 2015	95.67	95.96	94.83	94.83
1224	NASDAQ	VONE	Wed, Jul 8, 2015	95.48	95.48	94.57	94.71
1223	NASDAQ	VONE	Tue, Jul 7, 2015	95.72	96.32	94.55	96.27
1222	NASDAQ	VONE	Mon, Jul 6, 2015	95.15	96.05	95.15	95.73
1221	NASDAQ	VONE	Thu, Jul 2, 2015	96.40	96.40	95.73	95.98
1220	NASDAQ	VONE	Wed, Jul 1, 2015	96.25	96.31	95.64	96.11
1219	NASDAQ	VONE	Tue, Jun 30, 2015	95.78	95.96	95.25	95.35
1218	NASDAQ	VONE	Mon, Jun 29, 2015	96.11	96.65	95.08	95.08
1217	NASDAQ	VONE	Fri, Jun 26, 2015	97.40	97.41	96.90	97.22
1216	NASDAQ	VONE	Thu, Jun 25, 2015	97.56	97.92	97.10	97.10
1215	NASDAQ	VONE	Wed, Jun 24, 2015	97.98	98.23	97.49	97.52
1214	NASDAQ	VONE	Tue, Jun 23, 2015	98.13	98.32	98.09	98.24
1213	NASDAQ	VONE	Mon, Jun 22, 2015	98.38	98.47	98.04	98.15
1212	NASDAQ	VONE	Fri, Jun 19, 2015	98.62	98.62	98.03	98.03
1211	NASDAQ	VONE	Thu, Jun 18, 2015	97.65	98.69	97.65	98.44
1210	NASDAQ	VONE	Wed, Jun 17, 2015	97.36	97.72	97.09	97.59
1209	NASDAQ	VONE	Tue, Jun 16, 2015	96.65	97.39	96.65	97.36
1208	NASDAQ	VONE	Mon, Jun 15, 2015	96.82	96.90	96.40	96.82
1207	NASDAQ	VONE	Fri, Jun 12, 2015	97.48	97.48	97.13	97.29
1206	NASDAQ	VONE	Thu, Jun 11, 2015	98.06	98.13	97.80	97.89
1205	NASDAQ	VONE	Wed, Jun 10, 2015	96.85	97.81	96.85	97.69
1204	NASDAQ	VONE	Tue, Jun 9, 2015	96.59	96.74	96.26	96.56
1203	NASDAQ	VONE	Mon, Jun 8, 2015	97.19	97.19	96.47	96.63
1202	NASDAQ	VONE	Fri, Jun 5, 2015	97.34	97.38	96.69	97.15
1201	NASDAQ	VONE	Thu, Jun 4, 2015	97.82	97.97	97.11	97.18
1200	NASDAQ	VONE	Wed, Jun 3, 2015	97.98	98.40	97.93	98.05
1199	NASDAQ	VONE	Tue, Jun 2, 2015	97.71	98.15	97.60	97.84
1198	NASDAQ	VONE	Mon, Jun 1, 2015	98.23	98.23	97.52	97.89
1197	NASDAQ	VONE	Fri, May 29, 2015	98.33	98.33	97.65	97.75
1196	NASDAQ	VONE	Thu, May 28, 2015	98.08	98.30	97.94	98.21
1195	NASDAQ	VONE	Wed, May 27, 2015	97.63	98.45	97.63	98.41
1194	NASDAQ	VONE	Tue, May 26, 2015	98.47	98.47	97.32	97.58
1193	NASDAQ	VONE	Fri, May 22, 2015	98.67	98.72	98.48	98.57
1192	NASDAQ	VONE	Thu, May 21, 2015	98.46	98.84	98.46	98.84
1191	NASDAQ	VONE	Wed, May 20, 2015	98.51	98.81	98.35	98.51
1190	NASDAQ	VONE	Tue, May 19, 2015	98.72	98.76	98.42	98.58
1189	NASDAQ	VONE	Mon, May 18, 2015	98.35	98.74	98.24	98.72
1188	NASDAQ	VONE	Fri, May 15, 2015	98.14	98.30	98.02	98.30
1187	NASDAQ	VONE	Thu, May 14, 2015	97.74	98.14	97.52	98.13
1186	NASDAQ	VONE	Wed, May 13, 2015	97.54	97.64	97.09	97.11
1185	NASDAQ	VONE	Tue, May 12, 2015	97.01	97.35	96.60	97.19
1184	NASDAQ	VONE	Mon, May 11, 2015	97.95	97.95	97.45	97.54
1183	NASDAQ	VONE	Fri, May 8, 2015	97.71	97.92	97.52	97.85
1182	NASDAQ	VONE	Thu, May 7, 2015	95.98	96.70	96.02	96.55
1181	NASDAQ	VONE	Wed, May 6, 2015	96.92	96.92	95.76	96.18
1180	NASDAQ	VONE	Tue, May 5, 2015	97.42	97.72	96.55	96.60
1179	NASDAQ	VONE	Mon, May 4, 2015	97.71	98.05	97.66	97.78
1178	NASDAQ	VONE	Fri, May 1, 2015	96.83	97.36	96.83	97.28
1177	NASDAQ	VONE	Thu, Apr 30, 2015	97.08	97.29	96.09	96.40
1176	NASDAQ	VONE	Wed, Apr 29, 2015	97.44	97.61	97.14	97.46
1175	NASDAQ	VONE	Tue, Apr 28, 2015	97.72	97.86	97.09	97.74
1174	NASDAQ	VONE	Mon, Apr 27, 2015	98.49	98.49	97.50	97.57
1173	NASDAQ	VONE	Fri, Apr 24, 2015	98.11	98.11	97.86	98.01
1172	NASDAQ	VONE	Thu, Apr 23, 2015	97.41	98.17	97.29	97.86
1171	NASDAQ	VONE	Wed, Apr 22, 2015	97.38	97.65	96.82	97.59
1170	NASDAQ	VONE	Tue, Apr 21, 2015	97.52	97.53	97.01	97.09
1169	NASDAQ	VONE	Mon, Apr 20, 2015	96.88	97.32	96.88	97.24
1168	NASDAQ	VONE	Fri, Apr 17, 2015	96.95	96.95	95.99	96.31
1167	NASDAQ	VONE	Thu, Apr 16, 2015	97.35	97.71	97.22	97.44
1166	NASDAQ	VONE	Wed, Apr 15, 2015	97.38	97.76	97.37	97.53
1165	NASDAQ	VONE	Tue, Apr 14, 2015	96.87	97.10	96.54	97.00
1164	NASDAQ	VONE	Mon, Apr 13, 2015	97.31	97.52	96.93	96.93
1163	NASDAQ	VONE	Fri, Apr 10, 2015	96.95	97.31	96.92	97.31
1162	NASDAQ	VONE	Thu, Apr 9, 2015	96.33	96.90	96.25	96.86
1161	NASDAQ	VONE	Wed, Apr 8, 2015	96.21	96.62	96.07	96.46
1160	NASDAQ	VONE	Tue, Apr 7, 2015	96.48	96.74	96.13	96.13
1159	NASDAQ	VONE	Mon, Apr 6, 2015	95.13	96.62	95.13	96.35
1158	NASDAQ	VONE	Thu, Apr 2, 2015	95.45	95.90	95.37	95.69
1157	NASDAQ	VONE	Wed, Apr 1, 2015	95.64	95.64	95.01	95.35
1156	NASDAQ	VONE	Tue, Mar 31, 2015	96.06	96.48	95.75	95.75
1155	NASDAQ	VONE	Mon, Mar 30, 2015	96.00	96.68	96.00	96.56
1154	NASDAQ	VONE	Fri, Mar 27, 2015	95.15	95.39	94.97	95.23
1153	NASDAQ	VONE	Thu, Mar 26, 2015	95.05	95.54	94.63	95.10
1152	NASDAQ	VONE	Wed, Mar 25, 2015	96.78	96.94	95.32	95.32
1151	NASDAQ	VONE	Tue, Mar 24, 2015	97.19	97.42	96.74	96.74
1150	NASDAQ	VONE	Mon, Mar 23, 2015	97.54	97.75	97.49	97.51
1149	NASDAQ	VONE	Fri, Mar 20, 2015	97.58	98.05	97.50	97.85
1148	NASDAQ	VONE	Thu, Mar 19, 2015	97.27	97.29	96.81	97.03
1147	NASDAQ	VONE	Wed, Mar 18, 2015	95.95	97.64	95.71	97.36
1146	NASDAQ	VONE	Tue, Mar 17, 2015	96.08	96.43	95.86	96.33
1145	NASDAQ	VONE	Mon, Mar 16, 2015	95.74	96.45	95.68	96.38
1144	NASDAQ	VONE	Fri, Mar 13, 2015	95.57	95.70	94.70	95.35
1143	NASDAQ	VONE	Thu, Mar 12, 2015	94.85	95.78	94.85	95.78
1142	NASDAQ	VONE	Wed, Mar 11, 2015	94.97	94.99	94.60	94.60
1141	NASDAQ	VONE	Tue, Mar 10, 2015	95.61	95.61	94.86	94.92
1140	NASDAQ	VONE	Mon, Mar 9, 2015	96.04	96.44	95.95	96.35
1139	NASDAQ	VONE	Fri, Mar 6, 2015	96.70	96.90	95.76	95.80
1138	NASDAQ	VONE	Thu, Mar 5, 2015	97.36	97.36	96.99	97.25
1137	NASDAQ	VONE	Wed, Mar 4, 2015	97.34	97.34	96.70	97.11
1136	NASDAQ	VONE	Tue, Mar 3, 2015	97.65	97.74	97.10	97.52
1135	NASDAQ	VONE	Mon, Mar 2, 2015	97.42	97.93	97.35	97.91
1134	NASDAQ	VONE	Fri, Feb 27, 2015	97.66	97.67	97.30	97.34
1133	NASDAQ	VONE	Thu, Feb 26, 2015	97.81	97.78	97.42	97.53
1132	NASDAQ	VONE	Wed, Feb 25, 2015	97.87	98.00	97.62	97.73
1131	NASDAQ	VONE	Tue, Feb 24, 2015	97.42	97.86	97.42	97.84
1130	NASDAQ	VONE	Mon, Feb 23, 2015	97.60	97.60	97.30	97.40
1129	NASDAQ	VONE	Fri, Feb 20, 2015	96.91	97.58	96.45	97.58
1128	NASDAQ	VONE	Thu, Feb 19, 2015	96.55	97.13	96.70	97.00
1127	NASDAQ	VONE	Wed, Feb 18, 2015	96.87	97.08	96.76	97.08
1126	NASDAQ	VONE	Tue, Feb 17, 2015	96.74	97.08	96.60	96.95
1125	NASDAQ	VONE	Fri, Feb 13, 2015	96.59	96.82	96.40	96.82
1124	NASDAQ	VONE	Thu, Feb 12, 2015	95.82	96.45	95.82	96.41
1123	NASDAQ	VONE	Wed, Feb 11, 2015	95.27	95.70	95.09	95.45
1122	NASDAQ	VONE	Tue, Feb 10, 2015	95.07	95.50	94.65	95.46
1121	NASDAQ	VONE	Mon, Feb 9, 2015	94.60	94.83	94.29	94.50
1120	NASDAQ	VONE	Fri, Feb 6, 2015	95.42	95.60	94.64	94.91
1119	NASDAQ	VONE	Thu, Feb 5, 2015	94.50	95.20	94.50	95.12
1118	NASDAQ	VONE	Wed, Feb 4, 2015	94.23	94.72	94.04	94.07
1117	NASDAQ	VONE	Tue, Feb 3, 2015	93.54	94.47	93.54	94.46
1116	NASDAQ	VONE	Mon, Feb 2, 2015	92.45	93.14	91.34	93.08
1115	NASDAQ	VONE	Fri, Jan 30, 2015	92.81	93.01	91.95	91.95
1114	NASDAQ	VONE	Thu, Jan 29, 2015	92.59	93.21	91.82	93.21
1113	NASDAQ	VONE	Wed, Jan 28, 2015	94.33	94.33	92.40	92.40
1112	NASDAQ	VONE	Tue, Jan 27, 2015	93.86	94.18	93.20	93.83
1111	NASDAQ	VONE	Mon, Jan 26, 2015	94.28	94.76	94.03	94.72
1110	NASDAQ	VONE	Fri, Jan 23, 2015	94.89	94.89	94.51	94.51
1109	NASDAQ	VONE	Thu, Jan 22, 2015	94.14	94.92	93.24	94.89
1108	NASDAQ	VONE	Wed, Jan 21, 2015	92.92	93.77	92.71	93.61
1107	NASDAQ	VONE	Tue, Jan 20, 2015	93.28	93.28	92.32	92.94
1106	NASDAQ	VONE	Fri, Jan 16, 2015	91.65	92.74	91.55	92.74
1105	NASDAQ	VONE	Thu, Jan 15, 2015	92.80	92.98	91.70	91.74
1104	NASDAQ	VONE	Wed, Jan 14, 2015	92.18	92.57	91.60	92.57
1103	NASDAQ	VONE	Tue, Jan 13, 2015	94.11	94.51	92.48	92.99
1102	NASDAQ	VONE	Mon, Jan 12, 2015	94.21	94.22	93.10	93.32
1101	NASDAQ	VONE	Fri, Jan 9, 2015	95.13	95.13	93.76	94.34
1100	NASDAQ	VONE	Thu, Jan 8, 2015	94.07	94.87	94.00	94.80
1099	NASDAQ	VONE	Wed, Jan 7, 2015	92.88	93.28	92.56	93.07
1098	NASDAQ	VONE	Tue, Jan 6, 2015	93.19	93.32	91.60	92.44
1097	NASDAQ	VONE	Mon, Jan 5, 2015	94.15	94.15	92.73	93.11
1096	NASDAQ	VONE	Fri, Jan 2, 2015	95.17	95.22	94.07	94.69
1095	NASDAQ	VONE	Fri, Nov 28, 2014	95.66	95.66	95.52	95.59
1094	NASDAQ	VONE	Wed, Nov 26, 2014	95.57	95.63	95.38	95.62
1093	NASDAQ	VONE	Tue, Nov 25, 2014	95.73	95.73	95.28	95.40
1092	NASDAQ	VONE	Mon, Nov 24, 2014	95.39	95.46	95.26	95.46
1091	NASDAQ	VONE	Fri, Nov 21, 2014	95.75	95.75	94.85	95.09
1090	NASDAQ	VONE	Thu, Nov 20, 2014	94.17	94.68	94.10	94.62
1089	NASDAQ	VONE	Wed, Nov 19, 2014	94.57	94.59	94.07	94.44
1088	NASDAQ	VONE	Tue, Nov 18, 2014	94.20	94.75	94.13	94.62
1087	NASDAQ	VONE	Mon, Nov 17, 2014	93.93	94.12	93.83	94.04
1086	NASDAQ	VONE	Fri, Nov 14, 2014	94.07	94.13	93.87	93.96
1085	NASDAQ	VONE	Thu, Nov 13, 2014	94.11	94.29	94.08	94.28
1084	NASDAQ	VONE	Wed, Nov 12, 2014	93.53	94.02	93.53	93.93
1083	NASDAQ	VONE	Tue, Nov 11, 2014	94.16	94.16	93.79	93.95
1082	NASDAQ	VONE	Mon, Nov 10, 2014	93.72	93.93	93.62	93.83
1081	NASDAQ	VONE	Fri, Nov 7, 2014	93.69	93.67	93.37	93.55
1080	NASDAQ	VONE	Thu, Nov 6, 2014	93.24	93.55	92.93	93.55
1079	NASDAQ	VONE	Wed, Nov 5, 2014	93.36	93.36	92.78	93.10
1078	NASDAQ	VONE	Tue, Nov 4, 2014	92.80	92.84	92.23	92.71
1077	NASDAQ	VONE	Mon, Nov 3, 2014	93.08	93.22	92.81	92.92
1076	NASDAQ	VONE	Fri, Oct 31, 2014	92.81	92.95	92.55	92.95
1075	NASDAQ	VONE	Thu, Oct 30, 2014	91.00	92.01	90.97	91.83
1074	NASDAQ	VONE	Wed, Oct 29, 2014	91.53	91.58	90.70	91.27
1073	NASDAQ	VONE	Tue, Oct 28, 2014	90.73	91.43	90.63	91.43
1072	NASDAQ	VONE	Mon, Oct 27, 2014	90.79	90.79	88.85	90.35
1071	NASDAQ	VONE	Fri, Oct 24, 2014	89.86	90.40	89.66	90.40
1070	NASDAQ	VONE	Thu, Oct 23, 2014	89.77	90.39	89.60	89.81
1069	NASDAQ	VONE	Wed, Oct 22, 2014	89.77	89.80	88.73	88.73
1068	NASDAQ	VONE	Tue, Oct 21, 2014	88.22	89.50	88.22	89.44
1067	NASDAQ	VONE	Mon, Oct 20, 2014	86.80	87.72	86.80	87.70
1066	NASDAQ	VONE	Fri, Oct 17, 2014	87.00	87.40	86.51	86.89
1065	NASDAQ	VONE	Thu, Oct 16, 2014	84.06	86.28	84.06	85.75
1064	NASDAQ	VONE	Wed, Oct 15, 2014	85.24	85.95	83.67	85.78
1063	NASDAQ	VONE	Tue, Oct 14, 2014	86.42	87.20	85.97	86.22
1062	NASDAQ	VONE	Mon, Oct 13, 2014	87.63	87.68	86.31	86.49
1061	NASDAQ	VONE	Fri, Oct 10, 2014	88.50	88.98	87.54	87.54
1060	NASDAQ	VONE	Thu, Oct 9, 2014	90.27	90.27	88.62	88.70
1059	NASDAQ	VONE	Wed, Oct 8, 2014	88.94	90.54	88.50	90.54
1058	NASDAQ	VONE	Tue, Oct 7, 2014	90.08	90.08	88.96	88.96
1057	NASDAQ	VONE	Mon, Oct 6, 2014	90.96	90.97	90.08	90.36
1056	NASDAQ	VONE	Fri, Oct 3, 2014	90.01	90.61	90.04	90.49
1055	NASDAQ	VONE	Thu, Oct 2, 2014	89.33	89.73	88.59	89.54
1054	NASDAQ	VONE	Wed, Oct 1, 2014	90.45	90.45	89.34	89.61
1053	NASDAQ	VONE	Tue, Sep 30, 2014	91.17	91.26	90.59	90.84
1052	NASDAQ	VONE	Mon, Sep 29, 2014	90.53	91.15	90.45	91.05
1051	NASDAQ	VONE	Fri, Sep 26, 2014	90.76	91.32	90.54	91.22
1050	NASDAQ	VONE	Thu, Sep 25, 2014	91.76	91.31	90.50	90.50
1049	NASDAQ	VONE	Wed, Sep 24, 2014	91.32	91.98	91.09	91.92
1048	NASDAQ	VONE	Tue, Sep 23, 2014	91.51	91.80	91.35	91.45
1047	NASDAQ	VONE	Mon, Sep 22, 2014	92.56	92.56	91.64	91.78
1046	NASDAQ	VONE	Fri, Sep 19, 2014	93.43	93.43	93.04	93.04
1045	NASDAQ	VONE	Thu, Sep 18, 2014	92.85	93.04	92.80	93.04
1044	NASDAQ	VONE	Wed, Sep 17, 2014	92.70	92.94	92.44	92.66
1043	NASDAQ	VONE	Tue, Sep 16, 2014	91.68	92.59	91.91	92.56
1042	NASDAQ	VONE	Mon, Sep 15, 2014	92.06	92.04	91.60	91.77
1041	NASDAQ	VONE	Fri, Sep 12, 2014	92.53	92.53	91.66	91.94
1040	NASDAQ	VONE	Thu, Sep 11, 2014	91.97	92.52	91.97	92.52
1039	NASDAQ	VONE	Wed, Sep 10, 2014	92.18	92.47	91.83	92.44
1038	NASDAQ	VONE	Tue, Sep 9, 2014	92.44	92.47	92.00	92.02
1037	NASDAQ	VONE	Mon, Sep 8, 2014	92.70	92.88	92.49	92.70
1036	NASDAQ	VONE	Fri, Sep 5, 2014	92.49	92.94	92.22	92.94
1035	NASDAQ	VONE	Thu, Sep 4, 2014	92.60	93.11	92.31	92.35
1034	NASDAQ	VONE	Wed, Sep 3, 2014	93.11	93.11	92.55	92.63
1033	NASDAQ	VONE	Tue, Sep 2, 2014	92.94	92.94	92.35	92.55
1032	NASDAQ	VONE	Fri, Aug 29, 2014	92.47	92.74	92.27	92.74
1031	NASDAQ	VONE	Thu, Aug 28, 2014	92.33	92.48	92.17	92.32
1030	NASDAQ	VONE	Wed, Aug 27, 2014	92.66	92.66	92.32	92.48
1029	NASDAQ	VONE	Tue, Aug 26, 2014	92.59	92.76	92.51	92.55
1028	NASDAQ	VONE	Mon, Aug 25, 2014	92.52	92.55	92.29	92.37
1027	NASDAQ	VONE	Fri, Aug 22, 2014	92.12	92.14	91.71	91.97
1026	NASDAQ	VONE	Thu, Aug 21, 2014	92.00	92.16	91.86	92.07
1025	NASDAQ	VONE	Wed, Aug 20, 2014	91.59	91.92	91.53	91.87
1024	NASDAQ	VONE	Tue, Aug 19, 2014	91.42	91.65	91.39	91.64
1023	NASDAQ	VONE	Mon, Aug 18, 2014	90.77	91.16	90.75	91.15
1022	NASDAQ	VONE	Fri, Aug 15, 2014	90.76	90.76	89.86	90.17
1021	NASDAQ	VONE	Thu, Aug 14, 2014	90.20	90.37	90.12	90.37
1020	NASDAQ	VONE	Wed, Aug 13, 2014	89.60	89.97	89.60	89.86
1019	NASDAQ	VONE	Tue, Aug 12, 2014	89.42	89.45	89.09	89.16
1018	NASDAQ	VONE	Mon, Aug 11, 2014	89.67	89.80	89.39	89.47
1017	NASDAQ	VONE	Fri, Aug 8, 2014	88.42	89.11	88.27	89.11
1016	NASDAQ	VONE	Thu, Aug 7, 2014	89.11	89.11	87.93	88.14
1015	NASDAQ	VONE	Wed, Aug 6, 2014	88.09	88.93	88.09	88.62
1014	NASDAQ	VONE	Tue, Aug 5, 2014	89.28	89.31	88.37	88.64
1013	NASDAQ	VONE	Mon, Aug 4, 2014	89.04	89.55	88.67	89.51
1012	NASDAQ	VONE	Fri, Aug 1, 2014	88.94	89.19	88.37	88.80
1011	NASDAQ	VONE	Thu, Jul 31, 2014	90.10	90.18	89.07	89.12
1010	NASDAQ	VONE	Wed, Jul 30, 2014	91.10	91.10	90.53	90.89
1009	NASDAQ	VONE	Tue, Jul 29, 2014	91.32	91.45	90.79	90.79
1008	NASDAQ	VONE	Mon, Jul 28, 2014	91.12	91.32	90.77	91.20
1007	NASDAQ	VONE	Fri, Jul 25, 2014	91.42	91.45	91.05	91.10
1006	NASDAQ	VONE	Thu, Jul 24, 2014	91.63	91.76	91.53	91.69
1005	NASDAQ	VONE	Wed, Jul 23, 2014	91.47	91.68	91.41	91.62
1004	NASDAQ	VONE	Tue, Jul 22, 2014	91.24	91.53	91.24	91.39
1003	NASDAQ	VONE	Mon, Jul 21, 2014	91.00	91.04	90.75	90.98
1002	NASDAQ	VONE	Fri, Jul 18, 2014	90.36	91.14	90.36	91.13
1001	NASDAQ	VONE	Thu, Jul 17, 2014	90.87	91.27	90.22	90.29
1000	NASDAQ	VONE	Wed, Jul 16, 2014	91.30	91.30	91.02	91.19
999	NASDAQ	VONE	Tue, Jul 15, 2014	91.34	91.37	90.91	90.91
998	NASDAQ	VONE	Mon, Jul 14, 2014	91.07	91.24	91.07	91.13
997	NASDAQ	VONE	Fri, Jul 11, 2014	90.59	90.69	90.36	90.68
996	NASDAQ	VONE	Thu, Jul 10, 2014	89.97	90.77	89.89	90.60
995	NASDAQ	VONE	Wed, Jul 9, 2014	90.61	90.95	90.61	90.95
994	NASDAQ	VONE	Tue, Jul 8, 2014	91.27	91.00	90.32	90.54
993	NASDAQ	VONE	Mon, Jul 7, 2014	91.40	91.40	91.13	91.15
992	NASDAQ	VONE	Thu, Jul 3, 2014	91.47	91.62	91.41	91.62
991	NASDAQ	VONE	Wed, Jul 2, 2014	91.17	91.32	91.08	91.14
990	NASDAQ	VONE	Tue, Jul 1, 2014	90.58	91.42	90.77	91.17
989	NASDAQ	VONE	Mon, Jun 30, 2014	90.52	90.66	90.36	90.48
988	NASDAQ	VONE	Fri, Jun 27, 2014	90.16	90.49	90.10	90.48
987	NASDAQ	VONE	Thu, Jun 26, 2014	90.41	90.28	89.73	90.28
986	NASDAQ	VONE	Wed, Jun 25, 2014	89.81	90.36	89.81	90.36
985	NASDAQ	VONE	Tue, Jun 24, 2014	90.48	90.78	89.88	89.95
984	NASDAQ	VONE	Mon, Jun 23, 2014	90.68	90.68	90.38	90.46
983	NASDAQ	VONE	Fri, Jun 20, 2014	90.83	90.98	90.82	90.94
982	NASDAQ	VONE	Thu, Jun 19, 2014	90.75	90.75	90.43	90.61
981	NASDAQ	VONE	Wed, Jun 18, 2014	90.04	90.66	89.87	90.66
980	NASDAQ	VONE	Tue, Jun 17, 2014	89.65	90.02	89.65	89.93
979	NASDAQ	VONE	Mon, Jun 16, 2014	89.59	89.80	89.50	89.72
978	NASDAQ	VONE	Fri, Jun 13, 2014	89.62	89.64	89.24	89.63
977	NASDAQ	VONE	Thu, Jun 12, 2014	90.11	90.11	89.22	89.25
976	NASDAQ	VONE	Wed, Jun 11, 2014	89.82	90.04	89.82	90.02
975	NASDAQ	VONE	Tue, Jun 10, 2014	90.20	90.25	90.00	90.25
974	NASDAQ	VONE	Mon, Jun 9, 2014	90.18	90.38	90.10	90.29
973	NASDAQ	VONE	Fri, Jun 6, 2014	90.01	90.20	90.00	90.11
972	NASDAQ	VONE	Thu, Jun 5, 2014	89.14	89.79	89.13	89.77
971	NASDAQ	VONE	Wed, Jun 4, 2014	88.74	89.22	88.74	89.15
970	NASDAQ	VONE	Tue, Jun 3, 2014	88.68	89.01	88.68	88.97
969	NASDAQ	VONE	Mon, Jun 2, 2014	89.18	89.18	88.57	89.00
968	NASDAQ	VONE	Fri, May 30, 2014	88.74	88.86	88.67	88.80
967	NASDAQ	VONE	Thu, May 29, 2014	88.59	88.77	88.34	88.77
966	NASDAQ	VONE	Wed, May 28, 2014	88.48	88.52	88.20	88.41
965	NASDAQ	VONE	Tue, May 27, 2014	88.33	88.38	88.21	88.38
964	NASDAQ	VONE	Fri, May 23, 2014	87.58	87.88	87.58	87.88
963	NASDAQ	VONE	Thu, May 22, 2014	87.43	87.64	87.43	87.52
962	NASDAQ	VONE	Wed, May 21, 2014	86.82	87.25	86.82	87.21
961	NASDAQ	VONE	Tue, May 20, 2014	87.10	87.10	86.44	86.44
960	NASDAQ	VONE	Mon, May 19, 2014	86.66	87.18	86.66	87.18
959	NASDAQ	VONE	Fri, May 16, 2014	86.65	86.75	86.27	86.74
958	NASDAQ	VONE	Thu, May 15, 2014	87.05	87.06	86.11	86.47
957	NASDAQ	VONE	Wed, May 14, 2014	87.64	87.64	87.15	87.22
956	NASDAQ	VONE	Tue, May 13, 2014	87.83	87.91	87.57	87.57
955	NASDAQ	VONE	Mon, May 12, 2014	87.24	87.65	87.12	87.65
954	NASDAQ	VONE	Fri, May 9, 2014	86.75	86.75	86.35	86.75
953	NASDAQ	VONE	Thu, May 8, 2014	86.69	87.23	86.41	86.58
952	NASDAQ	VONE	Wed, May 7, 2014	86.66	86.81	86.00	86.81
951	NASDAQ	VONE	Tue, May 6, 2014	87.02	87.02	86.24	86.43
950	NASDAQ	VONE	Mon, May 5, 2014	86.58	87.05	86.47	87.05
949	NASDAQ	VONE	Fri, May 2, 2014	87.02	87.33	86.84	86.89
948	NASDAQ	VONE	Thu, May 1, 2014	86.73	87.14	86.73	86.93
947	NASDAQ	VONE	Wed, Apr 30, 2014	86.37	86.86	86.37	86.81
946	NASDAQ	VONE	Tue, Apr 29, 2014	86.35	86.76	86.35	86.76
945	NASDAQ	VONE	Mon, Apr 28, 2014	86.39	86.39	85.50	86.30
944	NASDAQ	VONE	Fri, Apr 25, 2014	86.60	86.60	85.90	85.97
943	NASDAQ	VONE	Thu, Apr 24, 2014	86.60	86.99	86.31	86.73
942	NASDAQ	VONE	Wed, Apr 23, 2014	86.85	86.85	86.58	86.64
941	NASDAQ	VONE	Tue, Apr 22, 2014	86.51	87.03	86.50	86.84
940	NASDAQ	VONE	Mon, Apr 21, 2014	86.06	86.39	85.98	86.35
939	NASDAQ	VONE	Thu, Apr 17, 2014	85.86	86.22	85.81	86.13
938	NASDAQ	VONE	Wed, Apr 16, 2014	85.53	85.87	85.36	85.87
937	NASDAQ	VONE	Tue, Apr 15, 2014	84.73	85.03	83.76	85.03
936	NASDAQ	VONE	Mon, Apr 14, 2014	85.20	85.20	83.82	84.45
935	NASDAQ	VONE	Fri, Apr 11, 2014	84.34	84.60	83.80	83.93
934	NASDAQ	VONE	Thu, Apr 10, 2014	86.31	86.51	84.70	84.78
933	NASDAQ	VONE	Wed, Apr 9, 2014	85.50	86.47	85.50	86.30
932	NASDAQ	VONE	Tue, Apr 8, 2014	85.00	85.59	84.82	85.57
931	NASDAQ	VONE	Mon, Apr 7, 2014	86.07	86.07	84.99	85.16
930	NASDAQ	VONE	Fri, Apr 4, 2014	87.78	87.78	86.12	86.28
929	NASDAQ	VONE	Thu, Apr 3, 2014	87.45	87.59	87.05	87.24
928	NASDAQ	VONE	Wed, Apr 2, 2014	87.33	87.46	87.15	87.44
927	NASDAQ	VONE	Tue, Apr 1, 2014	86.81	87.18	86.79	87.14
926	NASDAQ	VONE	Mon, Mar 31, 2014	85.75	86.60	85.75	86.50
925	NASDAQ	VONE	Fri, Mar 28, 2014	85.61	86.21	85.59	85.68
924	NASDAQ	VONE	Thu, Mar 27, 2014	85.50	85.65	85.00	85.34
923	NASDAQ	VONE	Wed, Mar 26, 2014	86.60	86.60	85.51	85.51
922	NASDAQ	VONE	Tue, Mar 25, 2014	86.28	86.48	85.79	86.10
921	NASDAQ	VONE	Mon, Mar 24, 2014	86.27	86.60	85.43	85.93
920	NASDAQ	VONE	Fri, Mar 21, 2014	87.30	87.41	86.52	86.54
919	NASDAQ	VONE	Thu, Mar 20, 2014	86.29	86.90	86.08	86.72
918	NASDAQ	VONE	Wed, Mar 19, 2014	86.96	87.09	86.29	86.43
917	NASDAQ	VONE	Tue, Mar 18, 2014	86.50	87.00	86.50	86.97
916	NASDAQ	VONE	Mon, Mar 17, 2014	86.05	86.38	86.05	86.37
915	NASDAQ	VONE	Fri, Mar 14, 2014	85.52	86.01	85.50	85.50
914	NASDAQ	VONE	Thu, Mar 13, 2014	87.00	87.00	85.52	85.52
913	NASDAQ	VONE	Wed, Mar 12, 2014	86.28	86.71	86.28	86.71
912	NASDAQ	VONE	Tue, Mar 11, 2014	87.27	87.34	86.45	86.45
911	NASDAQ	VONE	Mon, Mar 10, 2014	87.10	87.10	86.72	87.10
910	NASDAQ	VONE	Fri, Mar 7, 2014	87.56	87.56	86.89	87.21
909	NASDAQ	VONE	Thu, Mar 6, 2014	87.23	87.38	87.09	87.09
908	NASDAQ	VONE	Wed, Mar 5, 2014	87.00	87.11	86.97	86.99
907	NASDAQ	VONE	Tue, Mar 4, 2014	86.69	87.11	86.69	87.02
906	NASDAQ	VONE	Mon, Mar 3, 2014	85.62	85.87	85.20	85.46
905	NASDAQ	VONE	Fri, Feb 28, 2014	86.19	86.72	86.00	86.16
904	NASDAQ	VONE	Thu, Feb 27, 2014	85.62	86.12	85.62	86.10
903	NASDAQ	VONE	Wed, Feb 26, 2014	85.88	85.95	85.58	85.63
902	NASDAQ	VONE	Tue, Feb 25, 2014	85.70	85.93	85.54	85.54
901	NASDAQ	VONE	Mon, Feb 24, 2014	85.46	86.15	85.46	85.68
900	NASDAQ	VONE	Fri, Feb 21, 2014	85.51	85.57	85.17	85.17
899	NASDAQ	VONE	Thu, Feb 20, 2014	84.95	85.36	84.68	85.29
898	NASDAQ	VONE	Wed, Feb 19, 2014	85.21	85.56	84.73	84.73
897	NASDAQ	VONE	Tue, Feb 18, 2014	85.29	85.42	85.09	85.34
896	NASDAQ	VONE	Fri, Feb 14, 2014	84.69	85.23	84.69	85.14
895	NASDAQ	VONE	Thu, Feb 13, 2014	83.72	84.67	83.72	84.66
894	NASDAQ	VONE	Wed, Feb 12, 2014	84.32	84.45	84.07	84.33
893	NASDAQ	VONE	Tue, Feb 11, 2014	83.44	84.34	83.37	84.19
892	NASDAQ	VONE	Mon, Feb 10, 2014	83.16	83.22	82.93	83.22
891	NASDAQ	VONE	Fri, Feb 7, 2014	82.53	83.09	82.33	83.09
890	NASDAQ	VONE	Thu, Feb 6, 2014	81.09	82.01	81.09	81.92
889	NASDAQ	VONE	Wed, Feb 5, 2014	80.86	81.09	80.51	81.01
888	NASDAQ	VONE	Tue, Feb 4, 2014	80.91	81.24	80.72	81.12
887	NASDAQ	VONE	Mon, Feb 3, 2014	82.38	82.45	80.40	80.40
886	NASDAQ	VONE	Fri, Jan 31, 2014	82.18	82.82	81.94	82.48
885	NASDAQ	VONE	Thu, Jan 30, 2014	82.73	83.12	82.50	82.92
884	NASDAQ	VONE	Wed, Jan 29, 2014	82.23	82.44	81.85	82.05
883	NASDAQ	VONE	Tue, Jan 28, 2014	82.39	82.84	82.33	82.73
882	NASDAQ	VONE	Mon, Jan 27, 2014	82.87	82.93	81.94	82.20
881	NASDAQ	VONE	Fri, Jan 24, 2014	84.01	84.01	82.70	82.70
880	NASDAQ	VONE	Thu, Jan 23, 2014	84.86	84.86	84.12	84.47
879	NASDAQ	VONE	Wed, Jan 22, 2014	85.29	85.29	85.03	85.25
878	NASDAQ	VONE	Tue, Jan 21, 2014	85.43	85.43	84.58	85.05
877	NASDAQ	VONE	Fri, Jan 17, 2014	85.13	85.21	84.75	84.81
876	NASDAQ	VONE	Thu, Jan 16, 2014	85.20	85.20	84.98	85.05
875	NASDAQ	VONE	Wed, Jan 15, 2014	85.08	85.37	85.08	85.31
874	NASDAQ	VONE	Tue, Jan 14, 2014	84.26	84.84	84.26	84.84
873	NASDAQ	VONE	Mon, Jan 13, 2014	84.86	85.00	83.89	83.94
872	NASDAQ	VONE	Fri, Jan 10, 2014	84.99	85.01	84.66	84.94
871	NASDAQ	VONE	Thu, Jan 9, 2014	85.08	85.08	84.50	84.80
870	NASDAQ	VONE	Wed, Jan 8, 2014	84.70	84.83	84.59	84.77
869	NASDAQ	VONE	Tue, Jan 7, 2014	84.60	84.82	84.56	84.82
868	NASDAQ	VONE	Mon, Jan 6, 2014	84.84	84.84	84.05	84.21
867	NASDAQ	VONE	Fri, Jan 3, 2014	84.58	84.69	84.30	84.54
866	NASDAQ	VONE	Thu, Jan 2, 2014	85.00	85.00	84.31	84.42
865	NASDAQ	VONE	Tue, Dec 31, 2013	85.01	85.17	84.88	85.13
864	NASDAQ	VONE	Mon, Dec 30, 2013	84.83	84.85	84.72	84.79
863	NASDAQ	VONE	Fri, Dec 27, 2013	85.68	85.68	84.72	84.78
862	NASDAQ	VONE	Thu, Dec 26, 2013	84.66	84.87	84.56	84.80
861	NASDAQ	VONE	Tue, Dec 24, 2013	84.27	84.46	84.27	84.45
860	NASDAQ	VONE	Mon, Dec 23, 2013	84.19	84.22	84.03	84.16
859	NASDAQ	VONE	Fri, Dec 20, 2013	83.41	83.91	83.41	83.72
858	NASDAQ	VONE	Thu, Dec 19, 2013	83.63	83.74	83.34	83.69
857	NASDAQ	VONE	Wed, Dec 18, 2013	82.45	83.74	82.06	83.58
856	NASDAQ	VONE	Tue, Dec 17, 2013	82.82	82.82	82.28	82.44
855	NASDAQ	VONE	Mon, Dec 16, 2013	82.62	82.89	82.56	82.73
854	NASDAQ	VONE	Fri, Dec 13, 2013	82.33	82.36	81.99	82.07
853	NASDAQ	VONE	Thu, Dec 12, 2013	82.34	82.34	82.00	82.15
852	NASDAQ	VONE	Wed, Dec 11, 2013	83.38	83.33	82.35	82.35
851	NASDAQ	VONE	Tue, Dec 10, 2013	83.46	83.53	83.31	83.33
850	NASDAQ	VONE	Mon, Dec 9, 2013	83.66	83.69	83.49	83.50
849	NASDAQ	VONE	Fri, Dec 6, 2013	83.17	83.40	83.08	83.35
848	NASDAQ	VONE	Thu, Dec 5, 2013	82.74	82.71	82.42	82.46
847	NASDAQ	VONE	Wed, Dec 4, 2013	82.59	83.09	82.25	82.79
846	NASDAQ	VONE	Tue, Dec 3, 2013	83.00	83.06	82.59	82.87
845	NASDAQ	VONE	Mon, Dec 2, 2013	83.49	83.50	83.20	83.38
844	NASDAQ	VONE	Fri, Nov 29, 2013	83.66	83.66	83.29	83.37
843	NASDAQ	VONE	Wed, Nov 27, 2013	83.40	83.44	83.22	83.43
842	NASDAQ	VONE	Tue, Nov 26, 2013	83.24	83.41	83.19	83.27
841	NASDAQ	VONE	Mon, Nov 25, 2013	83.48	83.48	83.22	83.25
840	NASDAQ	VONE	Fri, Nov 22, 2013	82.87	83.24	82.88	83.24
839	NASDAQ	VONE	Thu, Nov 21, 2013	82.43	82.85	82.53	82.78
838	NASDAQ	VONE	Wed, Nov 20, 2013	82.63	82.82	82.00	82.01
837	NASDAQ	VONE	Tue, Nov 19, 2013	82.56	82.83	82.30	82.30
836	NASDAQ	VONE	Mon, Nov 18, 2013	83.30	83.30	82.45	82.57
835	NASDAQ	VONE	Fri, Nov 15, 2013	82.86	83.01	82.77	83.01
834	NASDAQ	VONE	Thu, Nov 14, 2013	82.27	82.68	82.27	82.67
833	NASDAQ	VONE	Wed, Nov 13, 2013	81.33	82.30	80.26	82.30
832	NASDAQ	VONE	Tue, Nov 12, 2013	81.67	81.68	81.41	81.50
831	NASDAQ	VONE	Mon, Nov 11, 2013	81.69	81.78	81.64	81.76
830	NASDAQ	VONE	Fri, Nov 8, 2013	80.70	81.78	80.70	81.78
829	NASDAQ	VONE	Thu, Nov 7, 2013	81.94	81.94	80.57	80.59
828	NASDAQ	VONE	Wed, Nov 6, 2013	81.77	81.83	81.57	81.60
827	NASDAQ	VONE	Tue, Nov 5, 2013	81.43	81.61	81.16	81.39
826	NASDAQ	VONE	Mon, Nov 4, 2013	81.69	81.69	81.41	81.61
825	NASDAQ	VONE	Fri, Nov 1, 2013	81.38	81.38	80.94	81.35
824	NASDAQ	VONE	Thu, Oct 31, 2013	81.22	81.43	81.06	81.36
823	NASDAQ	VONE	Wed, Oct 30, 2013	81.95	81.97	81.20	81.38
822	NASDAQ	VONE	Tue, Oct 29, 2013	81.60	81.80	81.48	81.80
821	NASDAQ	VONE	Mon, Oct 28, 2013	81.35	81.44	81.15	81.26
820	NASDAQ	VONE	Fri, Oct 25, 2013	81.23	81.23	81.00	81.12
819	NASDAQ	VONE	Thu, Oct 24, 2013	80.82	81.04	80.80	81.04
818	NASDAQ	VONE	Wed, Oct 23, 2013	80.75	80.84	80.49	80.65
817	NASDAQ	VONE	Tue, Oct 22, 2013	80.92	81.28	80.74	81.10
816	NASDAQ	VONE	Mon, Oct 21, 2013	80.80	80.80	80.44	80.51
815	NASDAQ	VONE	Fri, Oct 18, 2013	80.53	80.64	80.27	80.62
814	NASDAQ	VONE	Thu, Oct 17, 2013	79.26	80.08	79.26	80.04
813	NASDAQ	VONE	Wed, Oct 16, 2013	79.11	79.53	79.11	79.44
812	NASDAQ	VONE	Tue, Oct 15, 2013	78.85	79.18	78.46	78.50
811	NASDAQ	VONE	Mon, Oct 14, 2013	78.24	78.98	78.22	78.96
810	NASDAQ	VONE	Fri, Oct 11, 2013	78.08	78.65	78.08	78.51
809	NASDAQ	VONE	Thu, Oct 10, 2013	77.22	78.03	77.22	78.03
808	NASDAQ	VONE	Wed, Oct 9, 2013	76.67	76.75	76.05	76.54
807	NASDAQ	VONE	Tue, Oct 8, 2013	77.55	77.55	76.59	76.61
806	NASDAQ	VONE	Mon, Oct 7, 2013	77.52	77.83	77.52	77.58
805	NASDAQ	VONE	Fri, Oct 4, 2013	77.83	78.20	77.79	78.13
804	NASDAQ	VONE	Thu, Oct 3, 2013	78.01	78.01	77.26	77.69
803	NASDAQ	VONE	Wed, Oct 2, 2013	77.85	78.24	77.69	78.18
802	NASDAQ	VONE	Tue, Oct 1, 2013	77.80	78.43	78.04	78.17
801	NASDAQ	VONE	Mon, Sep 30, 2013	77.43	77.88	77.25	77.73
800	NASDAQ	VONE	Fri, Sep 27, 2013	78.07	78.12	77.90	78.11
799	NASDAQ	VONE	Thu, Sep 26, 2013	78.28	78.63	78.19	78.43
798	NASDAQ	VONE	Wed, Sep 25, 2013	78.23	78.40	78.11	78.17
797	NASDAQ	VONE	Tue, Sep 24, 2013	78.47	78.71	78.27	78.27
796	NASDAQ	VONE	Mon, Sep 23, 2013	78.74	78.74	78.35	78.40
795	NASDAQ	VONE	Fri, Sep 20, 2013	79.91	79.91	79.20	79.20
794	NASDAQ	VONE	Thu, Sep 19, 2013	80.00	80.00	79.70	79.79
793	NASDAQ	VONE	Wed, Sep 18, 2013	78.94	79.82	78.69	79.82
792	NASDAQ	VONE	Tue, Sep 17, 2013	78.54	78.92	78.54	78.87
791	NASDAQ	VONE	Mon, Sep 16, 2013	78.94	78.94	77.72	78.50
790	NASDAQ	VONE	Fri, Sep 13, 2013	78.05	78.11	77.83	78.02
789	NASDAQ	VONE	Thu, Sep 12, 2013	78.16	78.24	77.84	77.84
788	NASDAQ	VONE	Wed, Sep 11, 2013	77.79	78.13	77.78	77.97
787	NASDAQ	VONE	Tue, Sep 10, 2013	77.77	77.87	77.64	77.85
786	NASDAQ	VONE	Mon, Sep 9, 2013	76.62	77.34	76.62	77.26
785	NASDAQ	VONE	Fri, Sep 6, 2013	76.16	76.87	75.94	76.82
784	NASDAQ	VONE	Thu, Sep 5, 2013	76.31	76.52	76.44	76.46
783	NASDAQ	VONE	Wed, Sep 4, 2013	75.68	76.37	76.03	76.21
782	NASDAQ	VONE	Tue, Sep 3, 2013	76.11	76.14	75.44	75.57
781	NASDAQ	VONE	Fri, Aug 30, 2013	75.88	75.88	75.25	75.31
780	NASDAQ	VONE	Thu, Aug 29, 2013	75.33	75.84	75.33	75.70
779	NASDAQ	VONE	Wed, Aug 28, 2013	75.34	75.73	75.34	75.52
778	NASDAQ	VONE	Tue, Aug 27, 2013	75.80	76.06	75.38	75.38
777	NASDAQ	VONE	Mon, Aug 26, 2013	76.87	77.04	76.49	76.49
776	NASDAQ	VONE	Fri, Aug 23, 2013	76.65	76.76	76.50	76.76
775	NASDAQ	VONE	Thu, Aug 22, 2013	76.02	76.51	76.01	76.51
774	NASDAQ	VONE	Wed, Aug 21, 2013	76.05	76.05	75.75	75.75
773	NASDAQ	VONE	Tue, Aug 20, 2013	75.93	76.45	75.83	76.42
772	NASDAQ	VONE	Mon, Aug 19, 2013	76.24	76.35	75.82	75.90
771	NASDAQ	VONE	Fri, Aug 16, 2013	76.40	76.62	76.15	76.44
770	NASDAQ	VONE	Thu, Aug 15, 2013	76.94	76.94	76.41	76.56
769	NASDAQ	VONE	Wed, Aug 14, 2013	77.90	77.98	77.69	77.72
768	NASDAQ	VONE	Tue, Aug 13, 2013	78.04	78.12	77.56	78.07
767	NASDAQ	VONE	Mon, Aug 12, 2013	77.57	77.87	77.57	77.87
766	NASDAQ	VONE	Fri, Aug 9, 2013	78.00	78.15	77.78	78.01
765	NASDAQ	VONE	Thu, Aug 8, 2013	78.25	78.25	77.86	78.21
764	NASDAQ	VONE	Wed, Aug 7, 2013	77.89	77.89	77.59	77.79
763	NASDAQ	VONE	Tue, Aug 6, 2013	78.47	78.47	78.00	78.08
762	NASDAQ	VONE	Mon, Aug 5, 2013	78.55	78.72	78.47	78.57
761	NASDAQ	VONE	Fri, Aug 2, 2013	78.40	78.59	78.29	78.59
760	NASDAQ	VONE	Thu, Aug 1, 2013	78.15	78.63	78.22	78.63
759	NASDAQ	VONE	Wed, Jul 31, 2013	77.71	78.08	77.47	77.58
758	NASDAQ	VONE	Tue, Jul 30, 2013	77.69	77.76	77.53	77.59
757	NASDAQ	VONE	Mon, Jul 29, 2013	77.51	77.59	77.28	77.40
756	NASDAQ	VONE	Fri, Jul 26, 2013	77.41	77.45	77.20	77.45
755	NASDAQ	VONE	Thu, Jul 25, 2013	77.31	77.50	77.19	77.46
754	NASDAQ	VONE	Wed, Jul 24, 2013	77.95	77.95	77.27	77.32
753	NASDAQ	VONE	Tue, Jul 23, 2013	78.00	78.00	77.71	77.85
752	NASDAQ	VONE	Mon, Jul 22, 2013	77.75	77.89	77.63	77.84
751	NASDAQ	VONE	Fri, Jul 19, 2013	77.41	77.62	77.37	77.61
750	NASDAQ	VONE	Thu, Jul 18, 2013	77.30	77.69	77.53	77.53
749	NASDAQ	VONE	Wed, Jul 17, 2013	77.15	77.34	77.01	77.17
748	NASDAQ	VONE	Tue, Jul 16, 2013	77.31	77.31	76.80	76.92
747	NASDAQ	VONE	Mon, Jul 15, 2013	77.22	77.32	77.06	77.26
746	NASDAQ	VONE	Fri, Jul 12, 2013	76.89	77.11	76.81	77.11
745	NASDAQ	VONE	Thu, Jul 11, 2013	76.66	76.93	76.50	76.93
744	NASDAQ	VONE	Wed, Jul 10, 2013	75.82	75.98	75.66	75.85
743	NASDAQ	VONE	Tue, Jul 9, 2013	75.79	75.88	75.47	75.88
742	NASDAQ	VONE	Mon, Jul 8, 2013	75.31	75.42	75.16	75.25
741	NASDAQ	VONE	Fri, Jul 5, 2013	74.62	74.69	74.12	74.67
740	NASDAQ	VONE	Wed, Jul 3, 2013	73.72	74.18	73.71	74.09
739	NASDAQ	VONE	Tue, Jul 2, 2013	74.02	74.34	73.85	73.89
738	NASDAQ	VONE	Mon, Jul 1, 2013	73.95	74.52	73.95	74.04
737	NASDAQ	VONE	Fri, Jun 28, 2013	73.75	73.96	73.46	73.51
736	NASDAQ	VONE	Thu, Jun 27, 2013	73.85	74.18	73.85	73.91
735	NASDAQ	VONE	Wed, Jun 26, 2013	73.31	73.56	73.14	73.53
734	NASDAQ	VONE	Tue, Jun 25, 2013	72.63	72.83	72.37	72.83
733	NASDAQ	VONE	Mon, Jun 24, 2013	72.08	72.49	71.42	71.93
732	NASDAQ	VONE	Fri, Jun 21, 2013	73.42	73.64	72.59	73.24
731	NASDAQ	VONE	Thu, Jun 20, 2013	74.23	74.24	72.70	72.70
730	NASDAQ	VONE	Wed, Jun 19, 2013	76.01	76.01	74.99	74.99
729	NASDAQ	VONE	Tue, Jun 18, 2013	75.48	76.09	75.52	75.92
728	NASDAQ	VONE	Mon, Jun 17, 2013	75.38	75.65	75.25	75.37
727	NASDAQ	VONE	Fri, Jun 14, 2013	75.12	75.16	74.78	75.00
726	NASDAQ	VONE	Thu, Jun 13, 2013	74.03	74.89	73.91	74.89
725	NASDAQ	VONE	Wed, Jun 12, 2013	75.21	75.21	74.09	74.09
724	NASDAQ	VONE	Tue, Jun 11, 2013	74.71	75.29	74.71	74.76
723	NASDAQ	VONE	Mon, Jun 10, 2013	75.79	75.89	75.43	75.49
722	NASDAQ	VONE	Fri, Jun 7, 2013	75.07	75.42	74.75	75.35
721	NASDAQ	VONE	Thu, Jun 6, 2013	73.91	74.52	73.75	74.52
720	NASDAQ	VONE	Wed, Jun 5, 2013	74.72	74.87	73.85	73.85
719	NASDAQ	VONE	Tue, Jun 4, 2013	75.42	75.64	74.80	75.00
718	NASDAQ	VONE	Mon, Jun 3, 2013	75.23	75.32	74.62	75.32
717	NASDAQ	VONE	Fri, May 31, 2013	75.75	76.06	74.88	74.88
716	NASDAQ	VONE	Thu, May 30, 2013	75.87	76.26	75.80	76.00
715	NASDAQ	VONE	Wed, May 29, 2013	75.91	75.99	75.35	75.74
714	NASDAQ	VONE	Tue, May 28, 2013	76.61	76.91	76.19	76.24
713	NASDAQ	VONE	Fri, May 24, 2013	75.46	75.82	75.47	75.75
712	NASDAQ	VONE	Thu, May 23, 2013	75.36	76.01	75.32	75.82
711	NASDAQ	VONE	Wed, May 22, 2013	76.85	77.27	75.92	76.04
710	NASDAQ	VONE	Tue, May 21, 2013	76.74	76.97	76.59	76.77
709	NASDAQ	VONE	Mon, May 20, 2013	76.62	76.92	76.58	76.62
708	NASDAQ	VONE	Fri, May 17, 2013	76.25	76.67	76.25	76.61
707	NASDAQ	VONE	Thu, May 16, 2013	76.16	76.40	75.83	75.93
706	NASDAQ	VONE	Wed, May 15, 2013	75.79	76.35	75.83	76.28
705	NASDAQ	VONE	Tue, May 14, 2013	75.16	75.90	75.40	75.90
704	NASDAQ	VONE	Mon, May 13, 2013	75.00	75.20	74.79	75.12
703	NASDAQ	VONE	Fri, May 10, 2013	74.84	75.04	74.76	74.94
702	NASDAQ	VONE	Thu, May 9, 2013	75.02	75.17	74.67	74.67
701	NASDAQ	VONE	Wed, May 8, 2013	74.57	75.04	74.57	75.02
700	NASDAQ	VONE	Tue, May 7, 2013	74.45	74.67	74.38	74.65
699	NASDAQ	VONE	Mon, May 6, 2013	74.16	74.29	74.16	74.26
698	NASDAQ	VONE	Fri, May 3, 2013	73.97	74.30	73.97	74.08
697	NASDAQ	VONE	Thu, May 2, 2013	72.89	73.38	72.88	73.35
696	NASDAQ	VONE	Wed, May 1, 2013	73.21	73.21	72.67	72.67
695	NASDAQ	VONE	Tue, Apr 30, 2013	73.16	73.36	72.98	73.36
694	NASDAQ	VONE	Mon, Apr 29, 2013	72.88	73.22	72.83	73.17
693	NASDAQ	VONE	Fri, Apr 26, 2013	72.73	72.77	72.46	72.68
692	NASDAQ	VONE	Thu, Apr 25, 2013	72.76	73.08	72.76	73.08
691	NASDAQ	VONE	Wed, Apr 24, 2013	72.42	72.60	72.41	72.60
690	NASDAQ	VONE	Tue, Apr 23, 2013	72.03	72.41	71.73	72.40
689	NASDAQ	VONE	Mon, Apr 22, 2013	71.56	71.79	71.11	71.76
688	NASDAQ	VONE	Fri, Apr 19, 2013	70.95	71.33	70.84	71.33
687	NASDAQ	VONE	Thu, Apr 18, 2013	71.27	71.27	70.65	70.76
686	NASDAQ	VONE	Wed, Apr 17, 2013	71.76	71.76	70.92	71.21
685	NASDAQ	VONE	Tue, Apr 16, 2013	71.73	72.27	71.59	72.27
684	NASDAQ	VONE	Mon, Apr 15, 2013	72.60	72.60	71.24	71.24
683	NASDAQ	VONE	Fri, Apr 12, 2013	72.86	72.96	72.72	72.92
682	NASDAQ	VONE	Thu, Apr 11, 2013	72.85	73.33	72.83	73.11
681	NASDAQ	VONE	Wed, Apr 10, 2013	72.21	72.90	72.21	72.90
680	NASDAQ	VONE	Tue, Apr 9, 2013	71.88	72.18	71.67	71.98
679	NASDAQ	VONE	Mon, Apr 8, 2013	71.28	71.72	71.27	71.72
678	NASDAQ	VONE	Fri, Apr 5, 2013	70.71	71.07	70.73	71.07
677	NASDAQ	VONE	Thu, Apr 4, 2013	71.32	71.40	71.30	71.40
676	NASDAQ	VONE	Wed, Apr 3, 2013	72.11	72.11	71.17	71.17
675	NASDAQ	VONE	Tue, Apr 2, 2013	71.95	72.14	71.92	71.92
674	NASDAQ	VONE	Mon, Apr 1, 2013	72.05	72.14	71.60	71.65
673	NASDAQ	VONE	Thu, Mar 28, 2013	71.79	72.08	71.73	72.08
672	NASDAQ	VONE	Wed, Mar 27, 2013	71.42	71.77	71.32	71.77
671	NASDAQ	VONE	Tue, Mar 26, 2013	71.49	71.69	71.49	71.69
670	NASDAQ	VONE	Mon, Mar 25, 2013	71.70	71.70	71.04	71.40
669	NASDAQ	VONE	Fri, Mar 22, 2013	71.23	71.43	71.23	71.43
668	NASDAQ	VONE	Thu, Mar 21, 2013	71.51	72.41	71.27	71.27
667	NASDAQ	VONE	Wed, Mar 20, 2013	71.72	71.95	71.71	71.81
666	NASDAQ	VONE	Tue, Mar 19, 2013	71.65	71.78	71.23	71.23
665	NASDAQ	VONE	Mon, Mar 18, 2013	71.25	71.78	71.20	71.54
664	NASDAQ	VONE	Fri, Mar 15, 2013	71.99	71.86	71.82	71.83
663	NASDAQ	VONE	Thu, Mar 14, 2013	71.94	72.05	71.88	72.01
662	NASDAQ	VONE	Wed, Mar 13, 2013	71.56	71.65	71.56	71.62
661	NASDAQ	VONE	Tue, Mar 12, 2013	71.59	71.64	71.41	71.46
660	NASDAQ	VONE	Mon, Mar 11, 2013	71.38	71.66	71.35	71.66
659	NASDAQ	VONE	Fri, Mar 8, 2013	71.40	71.48	71.09	71.48
658	NASDAQ	VONE	Thu, Mar 7, 2013	71.06	71.15	71.02	71.13
657	NASDAQ	VONE	Wed, Mar 6, 2013	71.07	71.03	70.93	70.98
656	NASDAQ	VONE	Tue, Mar 5, 2013	70.48	70.95	70.48	70.78
655	NASDAQ	VONE	Mon, Mar 4, 2013	69.70	70.10	69.61	70.10
654	NASDAQ	VONE	Fri, Mar 1, 2013	69.43	69.88	69.13	69.76
653	NASDAQ	VONE	Thu, Feb 28, 2013	69.74	70.11	69.70	69.75
652	NASDAQ	VONE	Wed, Feb 27, 2013	68.83	69.86	68.91	69.74
651	NASDAQ	VONE	Tue, Feb 26, 2013	68.75	68.89	68.34	68.89
650	NASDAQ	VONE	Mon, Feb 25, 2013	69.95	70.00	68.46	68.50
649	NASDAQ	VONE	Fri, Feb 22, 2013	69.33	69.57	69.26	69.57
648	NASDAQ	VONE	Thu, Feb 21, 2013	69.33	69.33	68.89	69.01
647	NASDAQ	VONE	Wed, Feb 20, 2013	70.37	70.37	69.47	69.52
646	NASDAQ	VONE	Tue, Feb 19, 2013	69.99	70.39	69.99	70.31
645	NASDAQ	VONE	Fri, Feb 15, 2013	69.97	70.06	69.65	69.83
644	NASDAQ	VONE	Thu, Feb 14, 2013	69.92	70.04	69.64	69.91
643	NASDAQ	VONE	Wed, Feb 13, 2013	69.99	70.05	69.70	69.86
642	NASDAQ	VONE	Tue, Feb 12, 2013	69.70	69.89	69.70	69.81
641	NASDAQ	VONE	Mon, Feb 11, 2013	69.76	69.76	69.66	69.73
640	NASDAQ	VONE	Fri, Feb 8, 2013	69.35	69.75	69.35	69.70
639	NASDAQ	VONE	Fri, Feb 1, 2013	68.78	69.52	68.78	69.47
638	NASDAQ	VONE	Thu, Jan 31, 2013	68.88	68.97	68.67	68.84
637	NASDAQ	VONE	Wed, Jan 30, 2013	69.18	69.27	68.82	68.98
636	NASDAQ	VONE	Tue, Jan 29, 2013	68.84	69.20	68.83	69.20
635	NASDAQ	VONE	Mon, Jan 28, 2013	68.99	69.01	68.68	68.89
634	NASDAQ	VONE	Fri, Jan 25, 2013	68.85	68.96	68.71	68.93
633	NASDAQ	VONE	Wed, Jan 23, 2013	68.49	68.61	68.38	68.57
632	NASDAQ	VONE	Tue, Jan 22, 2013	68.11	68.38	68.01	68.38
631	NASDAQ	VONE	Fri, Jan 18, 2013	67.91	68.13	67.68	67.96
630	NASDAQ	VONE	Thu, Jan 17, 2013	67.76	68.08	67.76	67.96
629	NASDAQ	VONE	Wed, Jan 16, 2013	67.54	67.58	67.31	67.50
628	NASDAQ	VONE	Tue, Jan 15, 2013	67.17	67.56	67.17	67.55
627	NASDAQ	VONE	Mon, Jan 14, 2013	67.44	67.47	67.24	67.42
626	NASDAQ	VONE	Fri, Jan 11, 2013	67.46	67.49	67.25	67.44
625	NASDAQ	VONE	Thu, Jan 10, 2013	67.33	67.44	66.98	67.44
624	NASDAQ	VONE	Wed, Jan 9, 2013	66.92	67.09	66.85	66.90
623	NASDAQ	VONE	Tue, Jan 8, 2013	66.97	66.97	66.51	66.66
622	NASDAQ	VONE	Mon, Jan 7, 2013	66.84	66.92	66.75	66.92
621	NASDAQ	VONE	Fri, Jan 4, 2013	66.89	67.20	66.84	67.20
620	NASDAQ	VONE	Thu, Jan 3, 2013	66.85	67.06	66.69	66.75
619	NASDAQ	VONE	Wed, Jan 2, 2013	65.26	66.91	65.26	66.53
618	NASDAQ	VONE	Mon, Dec 31, 2012	64.16	65.27	63.97	65.21
617	NASDAQ	VONE	Fri, Dec 28, 2012	64.44	64.65	64.20	64.22
616	NASDAQ	VONE	Thu, Dec 27, 2012	64.96	65.05	64.16	64.25
615	NASDAQ	VONE	Wed, Dec 26, 2012	65.24	65.36	64.78	64.94
614	NASDAQ	VONE	Mon, Dec 24, 2012	65.39	65.39	65.14	65.19
613	NASDAQ	VONE	Fri, Dec 21, 2012	65.06	65.43	65.06	65.27
612	NASDAQ	VONE	Thu, Dec 20, 2012	65.60	65.92	65.60	65.92
611	NASDAQ	VONE	Wed, Dec 19, 2012	66.55	66.59	66.09	66.15
610	NASDAQ	VONE	Tue, Dec 18, 2012	65.78	66.59	65.78	66.55
609	NASDAQ	VONE	Mon, Dec 17, 2012	65.03	65.79	65.03	65.49
608	NASDAQ	VONE	Fri, Dec 14, 2012	65.29	65.29	64.96	65.03
607	NASDAQ	VONE	Thu, Dec 13, 2012	65.70	65.83	65.14	65.30
606	NASDAQ	VONE	Wed, Dec 12, 2012	65.66	66.13	65.61	65.78
605	NASDAQ	VONE	Tue, Dec 11, 2012	65.85	65.87	65.58	65.58
604	NASDAQ	VONE	Mon, Dec 10, 2012	65.32	65.34	65.25	65.25
603	NASDAQ	VONE	Fri, Dec 7, 2012	65.07	65.17	65.01	65.17
602	NASDAQ	VONE	Thu, Dec 6, 2012	64.83	64.90	64.83	64.90
601	NASDAQ	VONE	Wed, Dec 5, 2012	64.75	64.95	64.75	64.95
600	NASDAQ	VONE	Tue, Dec 4, 2012	64.60	64.66	64.58	64.63
599	NASDAQ	VONE	Mon, Dec 3, 2012	65.15	65.17	64.82	64.84
598	NASDAQ	VONE	Fri, Nov 30, 2012	65.02	65.15	64.83	64.96
597	NASDAQ	VONE	Thu, Nov 29, 2012	64.72	65.16	64.69	65.06
596	NASDAQ	VONE	Wed, Nov 28, 2012	64.22	64.72	63.60	64.62
595	NASDAQ	VONE	Tue, Nov 27, 2012	64.60	64.60	64.15	64.16
594	NASDAQ	VONE	Mon, Nov 26, 2012	64.63	64.63	64.13	64.52
593	NASDAQ	VONE	Fri, Nov 23, 2012	63.82	64.64	63.82	64.58
592	NASDAQ	VONE	Wed, Nov 21, 2012	63.65	63.82	63.65	63.76
591	NASDAQ	VONE	Tue, Nov 20, 2012	63.58	63.60	63.58	63.37
590	NASDAQ	VONE	Mon, Nov 19, 2012	63.03	63.53	63.03	63.53
589	NASDAQ	VONE	Fri, Nov 16, 2012	62.12	62.31	61.59	62.31
588	NASDAQ	VONE	Thu, Nov 15, 2012	62.13	62.35	61.76	61.97
587	NASDAQ	VONE	Wed, Nov 14, 2012	63.20	63.20	62.24	62.24
586	NASDAQ	VONE	Tue, Nov 13, 2012	62.94	63.56	62.77	63.17
585	NASDAQ	VONE	Mon, Nov 12, 2012	63.22	63.44	63.10	63.29
584	NASDAQ	VONE	Fri, Nov 9, 2012	63.12	63.74	62.91	63.22
583	NASDAQ	VONE	Thu, Nov 8, 2012	63.92	63.95	63.31	63.31
582	NASDAQ	VONE	Wed, Nov 7, 2012	64.81	64.81	63.68	64.24
581	NASDAQ	VONE	Tue, Nov 6, 2012	65.14	65.52	65.11	65.37
580	NASDAQ	VONE	Mon, Nov 5, 2012	64.65	64.83	64.56	64.83
579	NASDAQ	VONE	Fri, Nov 2, 2012	65.32	65.62	64.66	64.73
578	NASDAQ	VONE	Thu, Nov 1, 2012	64.54	65.33	64.54	65.30
577	NASDAQ	VONE	Wed, Oct 31, 2012	64.64	64.82	64.31	64.50
576	NASDAQ	VONE	Fri, Oct 26, 2012	64.54	64.70	64.09	64.50
575	NASDAQ	VONE	Thu, Oct 25, 2012	64.86	64.86	64.46	64.46
574	NASDAQ	VONE	Wed, Oct 24, 2012	64.83	64.83	64.33	64.37
573	NASDAQ	VONE	Tue, Oct 23, 2012	64.76	64.76	64.57	64.64
572	NASDAQ	VONE	Mon, Oct 22, 2012	65.32	65.35	65.32	65.35
571	NASDAQ	VONE	Fri, Oct 19, 2012	66.18	66.18	65.46	65.46
570	NASDAQ	VONE	Thu, Oct 18, 2012	66.65	66.79	66.36	66.56
569	NASDAQ	VONE	Wed, Oct 17, 2012	66.60	66.74	66.60	66.69
568	NASDAQ	VONE	Tue, Oct 16, 2012	65.98	66.29	65.98	66.29
567	NASDAQ	VONE	Mon, Oct 15, 2012	65.26	65.60	65.22	65.60
566	NASDAQ	VONE	Fri, Oct 12, 2012	65.46	65.46	65.12	65.20
565	NASDAQ	VONE	Thu, Oct 11, 2012	65.77	65.77	65.50	65.50
564	NASDAQ	VONE	Wed, Oct 10, 2012	65.72	65.77	65.23	65.32
563	NASDAQ	VONE	Tue, Oct 9, 2012	65.72	65.72	65.72	65.72
562	NASDAQ	VONE	Mon, Oct 8, 2012	66.37	66.37	66.32	66.36
561	NASDAQ	VONE	Fri, Oct 5, 2012	66.96	66.96	66.57	66.57
560	NASDAQ	VONE	Thu, Oct 4, 2012	66.14	66.67	66.14	66.58
559	NASDAQ	VONE	Wed, Oct 3, 2012	65.84	66.24	65.84	66.16
558	NASDAQ	VONE	Tue, Oct 2, 2012	65.80	66.11	65.59	65.84
557	NASDAQ	VONE	Mon, Oct 1, 2012	66.32	66.32	65.79	65.79
556	NASDAQ	VONE	Fri, Sep 28, 2012	65.71	65.77	65.44	65.67
555	NASDAQ	VONE	Thu, Sep 27, 2012	65.55	66.08	65.53	65.97
554	NASDAQ	VONE	Wed, Sep 26, 2012	65.66	65.66	65.14	65.30
553	NASDAQ	VONE	Tue, Sep 25, 2012	66.59	66.66	65.71	65.71
552	NASDAQ	VONE	Mon, Sep 24, 2012	66.25	66.39	66.25	66.37
551	NASDAQ	VONE	Fri, Sep 21, 2012	67.04	67.06	67.04	67.06
550	NASDAQ	VONE	Thu, Sep 20, 2012	66.90	66.90	66.36	66.86
549	NASDAQ	VONE	Wed, Sep 19, 2012	66.72	67.07	66.72	67.07
548	NASDAQ	VONE	Tue, Sep 18, 2012	66.84	66.84	66.71	66.75
547	NASDAQ	VONE	Mon, Sep 17, 2012	67.04	67.07	66.87	66.87
546	NASDAQ	VONE	Fri, Sep 14, 2012	66.97	67.40	66.97	67.06
545	NASDAQ	VONE	Thu, Sep 13, 2012	65.81	67.01	65.74	66.86
544	NASDAQ	VONE	Wed, Sep 12, 2012	65.86	65.88	65.65	65.77
543	NASDAQ	VONE	Tue, Sep 11, 2012	65.56	65.80	65.56	65.63
542	NASDAQ	VONE	Mon, Sep 10, 2012	65.83	65.87	65.43	65.63
541	NASDAQ	VONE	Fri, Sep 7, 2012	65.54	65.83	65.53	65.86
540	NASDAQ	VONE	Thu, Sep 6, 2012	65.42	65.53	65.42	65.48
539	NASDAQ	VONE	Wed, Sep 5, 2012	64.27	64.41	64.19	64.25
538	NASDAQ	VONE	Tue, Sep 4, 2012	64.24	64.36	63.89	64.28
537	NASDAQ	VONE	Fri, Aug 31, 2012	64.52	64.52	64.26	64.29
536	NASDAQ	VONE	Thu, Aug 30, 2012	63.99	64.15	63.99	64.03
535	NASDAQ	VONE	Wed, Aug 29, 2012	64.40	64.60	64.26	64.47
534	NASDAQ	VONE	Tue, Aug 28, 2012	64.40	64.56	64.20	64.50
533	NASDAQ	VONE	Mon, Aug 27, 2012	64.42	64.62	64.41	64.41
532	NASDAQ	VONE	Fri, Aug 24, 2012	63.94	64.44	63.94	64.44
531	NASDAQ	VONE	Thu, Aug 23, 2012	64.40	64.40	64.01	64.05
530	NASDAQ	VONE	Wed, Aug 22, 2012	64.52	64.60	64.32	64.56
529	NASDAQ	VONE	Tue, Aug 21, 2012	64.72	65.13	64.42	64.54
528	NASDAQ	VONE	Mon, Aug 20, 2012	64.72	64.74	64.64	64.73
527	NASDAQ	VONE	Fri, Aug 17, 2012	64.60	64.75	64.56	64.77
526	NASDAQ	VONE	Thu, Aug 16, 2012	64.14	64.69	64.08	64.63
525	NASDAQ	VONE	Wed, Aug 15, 2012	64.03	64.23	63.93	64.20
524	NASDAQ	VONE	Tue, Aug 14, 2012	64.23	64.23	63.88	63.88
523	NASDAQ	VONE	Mon, Aug 13, 2012	63.85	64.04	63.74	63.99
522	NASDAQ	VONE	Fri, Aug 10, 2012	63.95	64.08	63.63	64.09
521	NASDAQ	VONE	Thu, Aug 9, 2012	63.90	64.09	63.77	63.93
520	NASDAQ	VONE	Wed, Aug 8, 2012	63.85	63.98	63.62	63.91
519	NASDAQ	VONE	Tue, Aug 7, 2012	63.82	64.08	63.81	63.85
518	NASDAQ	VONE	Mon, Aug 6, 2012	63.53	63.73	63.48	63.49
517	NASDAQ	VONE	Fri, Aug 3, 2012	63.39	63.43	63.29	63.29
516	NASDAQ	VONE	Thu, Aug 2, 2012	62.01	62.42	61.79	62.09
515	NASDAQ	VONE	Wed, Aug 1, 2012	62.78	63.05	62.49	62.57
514	NASDAQ	VONE	Tue, Jul 31, 2012	62.99	63.12	62.83	62.86
513	NASDAQ	VONE	Mon, Jul 30, 2012	63.10	63.36	62.87	62.98
512	NASDAQ	VONE	Fri, Jul 27, 2012	62.32	63.21	62.21	63.12
511	NASDAQ	VONE	Thu, Jul 26, 2012	60.93	62.04	60.93	61.97
510	NASDAQ	VONE	Wed, Jul 25, 2012	61.17	61.18	60.85	60.92
509	NASDAQ	VONE	Tue, Jul 24, 2012	61.47	61.47	60.74	60.96
508	NASDAQ	VONE	Mon, Jul 23, 2012	61.18	61.63	60.95	61.55
507	NASDAQ	VONE	Fri, Jul 20, 2012	62.42	62.47	62.13	62.15
506	NASDAQ	VONE	Thu, Jul 19, 2012	62.51	62.95	62.51	62.78
505	NASDAQ	VONE	Wed, Jul 18, 2012	62.15	62.61	62.15	62.61
504	NASDAQ	VONE	Tue, Jul 17, 2012	62.05	62.16	61.48	62.15
503	NASDAQ	VONE	Mon, Jul 16, 2012	61.85	61.86	61.46	61.79
502	NASDAQ	VONE	Fri, Jul 13, 2012	60.86	61.88	60.86	61.88
501	NASDAQ	VONE	Thu, Jul 12, 2012	61.14	61.14	60.39	60.86
500	NASDAQ	VONE	Wed, Jul 11, 2012	61.22	61.22	60.85	61.14
499	NASDAQ	VONE	Tue, Jul 10, 2012	61.97	62.08	60.99	60.99
498	NASDAQ	VONE	Mon, Jul 9, 2012	61.63	61.63	61.55	61.60
497	NASDAQ	VONE	Fri, Jul 6, 2012	62.42	62.42	61.51	61.60
496	NASDAQ	VONE	Thu, Jul 5, 2012	62.66	62.68	62.17	62.56
495	NASDAQ	VONE	Tue, Jul 3, 2012	62.44	62.50	62.44	62.50
494	NASDAQ	VONE	Mon, Jul 2, 2012	62.02	62.07	62.02	62.07
493	NASDAQ	VONE	Fri, Jun 29, 2012	60.52	62.05	60.52	61.76
492	NASDAQ	VONE	Thu, Jun 28, 2012	59.99	60.30	59.96	60.30
491	NASDAQ	VONE	Wed, Jun 27, 2012	60.11	60.75	60.11	60.68
490	NASDAQ	VONE	Tue, Jun 26, 2012	59.78	60.27	59.63	60.22
489	NASDAQ	VONE	Mon, Jun 25, 2012	59.81	59.82	59.80	59.81
488	NASDAQ	VONE	Fri, Jun 22, 2012	60.94	60.94	60.94	60.94
487	NASDAQ	VONE	Thu, Jun 21, 2012	61.07	61.07	60.69	60.69
486	NASDAQ	VONE	Wed, Jun 20, 2012	62.10	62.14	61.94	61.96
485	NASDAQ	VONE	Tue, Jun 19, 2012	62.12	62.33	62.12	62.22
484	NASDAQ	VONE	Mon, Jun 18, 2012	61.50	61.50	61.50	61.50
483	NASDAQ	VONE	Fri, Jun 15, 2012	60.75	61.39	60.75	61.25
482	NASDAQ	VONE	Thu, Jun 14, 2012	60.34	60.95	60.34	60.72
481	NASDAQ	VONE	Wed, Jun 13, 2012	60.34	60.36	60.34	60.36
480	NASDAQ	VONE	Tue, Jun 12, 2012	60.09	60.29	59.93	60.23
479	NASDAQ	VONE	Mon, Jun 11, 2012	60.61	60.61	60.12	60.12
478	NASDAQ	VONE	Fri, Jun 8, 2012	60.13	60.26	60.13	60.26
477	NASDAQ	VONE	Thu, Jun 7, 2012	60.58	60.60	60.58	60.59
476	NASDAQ	VONE	Wed, Jun 6, 2012	58.89	60.25	58.89	59.94
475	NASDAQ	VONE	Tue, Jun 5, 2012	58.69	58.92	58.69	58.92
474	NASDAQ	VONE	Mon, Jun 4, 2012	58.41	58.42	58.18	58.42
473	NASDAQ	VONE	Fri, Jun 1, 2012	59.10	59.10	58.60	58.60
472	NASDAQ	VONE	Thu, May 31, 2012	59.79	59.88	59.61	59.88
471	NASDAQ	VONE	Wed, May 30, 2012	61.11	61.11	60.07	60.29
470	NASDAQ	VONE	Tue, May 29, 2012	61.10	61.10	60.70	60.86
469	NASDAQ	VONE	Fri, May 25, 2012	60.59	60.59	60.29	60.29
468	NASDAQ	VONE	Thu, May 24, 2012	60.44	60.68	60.05	60.51
467	NASDAQ	VONE	Wed, May 23, 2012	60.30	60.51	59.37	60.46
466	NASDAQ	VONE	Tue, May 22, 2012	60.26	60.80	60.01	60.15
465	NASDAQ	VONE	Mon, May 21, 2012	59.43	60.27	59.43	60.27
464	NASDAQ	VONE	Fri, May 18, 2012	59.73	60.07	59.11	59.31
463	NASDAQ	VONE	Thu, May 17, 2012	60.84	60.84	60.00	60.00
462	NASDAQ	VONE	Wed, May 16, 2012	61.33	61.33	60.80	60.80
461	NASDAQ	VONE	Tue, May 15, 2012	61.34	61.64	60.88	60.97
460	NASDAQ	VONE	Mon, May 14, 2012	61.46	61.62	61.36	61.52
459	NASDAQ	VONE	Fri, May 11, 2012	62.21	62.58	61.79	62.34
458	NASDAQ	VONE	Thu, May 10, 2012	62.42	62.48	62.42	62.48
457	NASDAQ	VONE	Wed, May 9, 2012	61.94	62.23	61.79	62.23
456	NASDAQ	VONE	Tue, May 8, 2012	62.38	62.46	61.76	62.46
455	NASDAQ	VONE	Mon, May 7, 2012	62.65	62.87	62.42	62.74
454	NASDAQ	VONE	Fri, May 4, 2012	63.26	63.34	62.65	62.76
453	NASDAQ	VONE	Thu, May 3, 2012	64.26	64.26	63.58	63.67
452	NASDAQ	VONE	Wed, May 2, 2012	64.23	64.23	64.13	64.21
451	NASDAQ	VONE	Tue, May 1, 2012	64.09	64.79	64.09	64.34
450	NASDAQ	VONE	Mon, Apr 30, 2012	64.26	64.26	63.82	63.99
449	NASDAQ	VONE	Fri, Apr 27, 2012	64.06	64.28	64.06	64.27
448	NASDAQ	VONE	Thu, Apr 26, 2012	63.50	64.19	63.50	64.19
447	NASDAQ	VONE	Wed, Apr 25, 2012	62.76	63.67	62.76	63.64
446	NASDAQ	VONE	Tue, Apr 24, 2012	62.71	62.94	62.71	62.75
445	NASDAQ	VONE	Mon, Apr 23, 2012	62.33	62.62	62.33	62.54
444	NASDAQ	VONE	Fri, Apr 20, 2012	63.39	63.50	63.07	63.09
443	NASDAQ	VONE	Thu, Apr 19, 2012	63.36	63.65	62.72	63.02
442	NASDAQ	VONE	Wed, Apr 18, 2012	63.61	63.61	63.26	63.36
441	NASDAQ	VONE	Tue, Apr 17, 2012	63.33	63.72	63.33	63.61
440	NASDAQ	VONE	Mon, Apr 16, 2012	62.42	62.42	62.42	62.65
439	NASDAQ	VONE	Fri, Apr 13, 2012	63.46	63.46	62.67	62.68
438	NASDAQ	VONE	Thu, Apr 12, 2012	63.31	63.47	63.31	63.47
437	NASDAQ	VONE	Wed, Apr 11, 2012	62.64	62.75	62.55	62.57
436	NASDAQ	VONE	Tue, Apr 10, 2012	63.20	63.24	62.02	62.07
435	NASDAQ	VONE	Mon, Apr 9, 2012	63.30	63.42	63.30	63.20
434	NASDAQ	VONE	Thu, Apr 5, 2012	63.75	64.09	63.75	63.93
433	NASDAQ	VONE	Wed, Apr 4, 2012	64.12	64.16	63.79	63.96
432	NASDAQ	VONE	Tue, Apr 3, 2012	64.86	64.88	64.24	64.64
431	NASDAQ	VONE	Mon, Apr 2, 2012	64.57	65.00	64.57	64.84
430	NASDAQ	VONE	Fri, Mar 30, 2012	64.14	64.49	64.05	64.37
429	NASDAQ	VONE	Thu, Mar 29, 2012	64.23	64.23	63.58	64.14
428	NASDAQ	VONE	Wed, Mar 28, 2012	64.52	64.52	63.92	64.23
427	NASDAQ	VONE	Tue, Mar 27, 2012	64.84	64.89	64.58	64.54
426	NASDAQ	VONE	Mon, Mar 26, 2012	64.50	64.76	64.50	64.73
425	NASDAQ	VONE	Fri, Mar 23, 2012	63.85	64.20	63.85	64.10
424	NASDAQ	VONE	Thu, Mar 22, 2012	63.97	63.98	63.74	63.88
423	NASDAQ	VONE	Wed, Mar 21, 2012	64.50	64.59	64.38	64.37
422	NASDAQ	VONE	Tue, Mar 20, 2012	64.69	64.69	64.11	64.46
421	NASDAQ	VONE	Mon, Mar 19, 2012	64.70	64.87	64.68	64.70
420	NASDAQ	VONE	Fri, Mar 16, 2012	64.51	64.51	64.44	64.44
419	NASDAQ	VONE	Thu, Mar 15, 2012	64.16	64.40	63.95	64.37
418	NASDAQ	VONE	Wed, Mar 14, 2012	64.13	64.13	63.98	63.99
417	NASDAQ	VONE	Tue, Mar 13, 2012	62.95	64.10	62.95	64.10
416	NASDAQ	VONE	Mon, Mar 12, 2012	62.95	63.05	62.74	62.93
415	NASDAQ	VONE	Fri, Mar 9, 2012	63.03	63.03	63.03	62.95
414	NASDAQ	VONE	Thu, Mar 8, 2012	62.51	62.83	62.39	62.69
413	NASDAQ	VONE	Wed, Mar 7, 2012	61.82	62.12	61.79	62.06
412	NASDAQ	VONE	Tue, Mar 6, 2012	62.59	62.59	61.44	61.60
411	NASDAQ	VONE	Mon, Mar 5, 2012	62.84	62.84	62.45	62.59
410	NASDAQ	VONE	Fri, Mar 2, 2012	63.08	63.11	62.70	62.85
409	NASDAQ	VONE	Thu, Mar 1, 2012	62.95	63.13	62.95	63.08
408	NASDAQ	VONE	Wed, Feb 29, 2012	62.97	63.24	62.59	62.67
407	NASDAQ	VONE	Tue, Feb 28, 2012	62.86	62.86	62.76	62.96
406	NASDAQ	VONE	Mon, Feb 27, 2012	62.38	62.89	62.36	62.78
405	NASDAQ	VONE	Fri, Feb 24, 2012	62.76	62.85	62.71	62.70
404	NASDAQ	VONE	Thu, Feb 23, 2012	62.29	62.62	62.04	62.59
403	NASDAQ	VONE	Wed, Feb 22, 2012	62.44	62.63	62.25	62.28
402	NASDAQ	VONE	Tue, Feb 21, 2012	62.67	62.67	62.47	62.49
401	NASDAQ	VONE	Fri, Feb 17, 2012	62.60	62.60	62.35	62.48
400	NASDAQ	VONE	Thu, Feb 16, 2012	61.66	62.40	61.59	62.37
399	NASDAQ	VONE	Wed, Feb 15, 2012	62.20	62.20	61.64	61.65
398	NASDAQ	VONE	Tue, Feb 14, 2012	61.99	61.99	61.50	61.93
397	NASDAQ	VONE	Mon, Feb 13, 2012	61.54	62.05	61.54	61.98
396	NASDAQ	VONE	Fri, Feb 10, 2012	61.47	61.59	61.38	61.54
395	NASDAQ	VONE	Thu, Feb 9, 2012	62.10	62.16	61.74	61.99
394	NASDAQ	VONE	Wed, Feb 8, 2012	61.90	61.90	61.53	61.88
393	NASDAQ	VONE	Tue, Feb 7, 2012	61.41	61.81	61.26	61.73
392	NASDAQ	VONE	Mon, Feb 6, 2012	61.37	61.59	61.30	61.61
391	NASDAQ	VONE	Fri, Feb 3, 2012	61.45	61.62	61.26	61.63
390	NASDAQ	VONE	Thu, Feb 2, 2012	60.66	60.80	60.63	60.72
389	NASDAQ	VONE	Wed, Feb 1, 2012	60.43	60.90	60.42	60.64
388	NASDAQ	VONE	Tue, Jan 31, 2012	60.07	60.46	59.78	60.04
387	NASDAQ	VONE	Mon, Jan 30, 2012	59.88	60.11	59.48	60.07
386	NASDAQ	VONE	Fri, Jan 27, 2012	60.23	60.31	60.04	60.24
385	NASDAQ	VONE	Thu, Jan 26, 2012	60.92	61.00	60.22	60.28
384	NASDAQ	VONE	Wed, Jan 25, 2012	59.85	60.64	59.85	60.62
383	NASDAQ	VONE	Tue, Jan 24, 2012	59.80	60.05	59.67	60.05
382	NASDAQ	VONE	Mon, Jan 23, 2012	60.06	60.39	59.80	60.08
381	NASDAQ	VONE	Fri, Jan 20, 2012	60.03	60.06	59.79	60.06
380	NASDAQ	VONE	Thu, Jan 19, 2012	59.72	60.09	59.72	60.04
379	NASDAQ	VONE	Wed, Jan 18, 2012	58.97	59.70	58.97	59.72
378	NASDAQ	VONE	Tue, Jan 17, 2012	59.37	59.44	58.99	59.02
377	NASDAQ	VONE	Fri, Jan 13, 2012	58.66	58.69	58.41	58.82
376	NASDAQ	VONE	Thu, Jan 12, 2012	58.97	59.17	58.66	59.12
375	NASDAQ	VONE	Wed, Jan 11, 2012	58.70	59.02	58.68	58.98
374	NASDAQ	VONE	Tue, Jan 10, 2012	58.37	59.09	58.37	58.91
373	NASDAQ	VONE	Mon, Jan 9, 2012	58.23	58.44	58.08	58.38
372	NASDAQ	VONE	Fri, Jan 6, 2012	58.32	58.35	58.03	58.23
371	NASDAQ	VONE	Thu, Jan 5, 2012	58.12	58.42	57.57	58.33
370	NASDAQ	VONE	Wed, Jan 4, 2012	58.12	58.19	57.70	58.12
369	NASDAQ	VONE	Tue, Jan 3, 2012	57.25	58.49	57.25	58.11
368	NASDAQ	VONE	Fri, Dec 30, 2011	57.49	57.55	57.25	57.26
367	NASDAQ	VONE	Thu, Dec 29, 2011	56.87	57.52	56.87	57.49
366	NASDAQ	VONE	Wed, Dec 28, 2011	57.55	57.55	56.88	56.87
365	NASDAQ	VONE	Tue, Dec 27, 2011	57.59	57.77	57.44	57.61
364	NASDAQ	VONE	Fri, Dec 23, 2011	57.27	57.52	57.23	57.59
363	NASDAQ	VONE	Thu, Dec 22, 2011	56.60	57.15	56.60	57.09
362	NASDAQ	VONE	Wed, Dec 21, 2011	56.43	56.72	55.99	56.59
361	NASDAQ	VONE	Tue, Dec 20, 2011	55.15	56.88	55.15	56.81
360	NASDAQ	VONE	Mon, Dec 19, 2011	56.03	56.03	55.05	55.14
359	NASDAQ	VONE	Fri, Dec 16, 2011	55.61	56.35	55.61	55.84
358	NASDAQ	VONE	Thu, Dec 15, 2011	55.40	56.03	55.40	55.61
357	NASDAQ	VONE	Wed, Dec 14, 2011	55.87	55.91	55.37	55.40
356	NASDAQ	VONE	Tue, Dec 13, 2011	57.08	57.25	55.94	56.06
355	NASDAQ	VONE	Mon, Dec 12, 2011	56.81	56.81	56.19	56.60
354	NASDAQ	VONE	Fri, Dec 9, 2011	57.05	57.55	57.05	57.46
353	NASDAQ	VONE	Thu, Dec 8, 2011	57.43	57.54	56.39	56.49
352	NASDAQ	VONE	Wed, Dec 7, 2011	57.64	57.98	56.99	57.74
351	NASDAQ	VONE	Tue, Dec 6, 2011	57.58	57.92	57.46	57.63
350	NASDAQ	VONE	Mon, Dec 5, 2011	57.96	58.05	57.32	57.60
349	NASDAQ	VONE	Fri, Dec 2, 2011	57.01	57.74	56.96	57.01
348	NASDAQ	VONE	Thu, Dec 1, 2011	57.12	57.34	56.80	57.01
347	NASDAQ	VONE	Wed, Nov 30, 2011	54.74	57.12	54.74	57.12
346	NASDAQ	VONE	Tue, Nov 29, 2011	54.83	55.04	54.70	54.72
345	NASDAQ	VONE	Mon, Nov 28, 2011	53.03	54.82	53.03	54.60
344	NASDAQ	VONE	Fri, Nov 25, 2011	53.17	53.65	53.03	53.03
343	NASDAQ	VONE	Wed, Nov 23, 2011	54.06	54.06	53.27	53.16
342	NASDAQ	VONE	Tue, Nov 22, 2011	54.60	54.77	54.08	54.37
341	NASDAQ	VONE	Mon, Nov 21, 2011	54.87	55.03	54.31	54.61
340	NASDAQ	VONE	Fri, Nov 18, 2011	55.94	55.98	55.66	55.62
339	NASDAQ	VONE	Thu, Nov 17, 2011	56.61	56.66	55.45	55.65
338	NASDAQ	VONE	Wed, Nov 16, 2011	57.55	57.65	56.57	56.60
337	NASDAQ	VONE	Tue, Nov 15, 2011	57.18	57.80	57.03	57.54
336	NASDAQ	VONE	Mon, Nov 14, 2011	57.78	57.78	57.01	57.24
335	NASDAQ	VONE	Fri, Nov 11, 2011	56.65	57.90	56.65	57.77
334	NASDAQ	VONE	Thu, Nov 10, 2011	56.20	56.95	56.10	56.65
333	NASDAQ	VONE	Wed, Nov 9, 2011	58.35	58.35	56.10	56.19
332	NASDAQ	VONE	Tue, Nov 8, 2011	57.70	58.42	57.39	58.36
331	NASDAQ	VONE	Mon, Nov 7, 2011	57.35	57.70	56.73	57.67
330	NASDAQ	VONE	Fri, Nov 4, 2011	57.66	57.66	56.65	57.35
329	NASDAQ	VONE	Thu, Nov 3, 2011	56.58	57.75	56.42	57.66
328	NASDAQ	VONE	Wed, Nov 2, 2011	56.55	56.79	56.17	56.56
327	NASDAQ	VONE	Tue, Nov 1, 2011	57.27	57.27	55.50	55.65
326	NASDAQ	VONE	Mon, Oct 31, 2011	58.71	58.71	57.26	57.27
325	NASDAQ	VONE	Fri, Oct 28, 2011	58.69	58.81	58.35	58.71
324	NASDAQ	VONE	Thu, Oct 27, 2011	56.73	59.07	56.73	58.70
323	NASDAQ	VONE	Wed, Oct 26, 2011	56.12	56.91	55.74	56.72
322	NASDAQ	VONE	Tue, Oct 25, 2011	57.29	57.29	56.02	56.12
321	NASDAQ	VONE	Mon, Oct 24, 2011	56.47	57.40	56.47	57.30
320	NASDAQ	VONE	Fri, Oct 21, 2011	56.10	56.45	56.03	56.47
319	NASDAQ	VONE	Thu, Oct 20, 2011	55.46	55.52	54.61	55.41
318	NASDAQ	VONE	Wed, Oct 19, 2011	55.89	56.08	55.00	55.16
317	NASDAQ	VONE	Tue, Oct 18, 2011	54.75	56.25	54.30	55.88
316	NASDAQ	VONE	Mon, Oct 17, 2011	55.86	55.86	54.64	54.75
315	NASDAQ	VONE	Fri, Oct 14, 2011	55.61	55.85	55.34	55.86
314	NASDAQ	VONE	Thu, Oct 13, 2011	54.73	54.84	54.41	54.90
313	NASDAQ	VONE	Wed, Oct 12, 2011	54.97	55.42	54.88	55.03
312	NASDAQ	VONE	Tue, Oct 11, 2011	54.44	54.66	54.09	54.47
311	NASDAQ	VONE	Mon, Oct 10, 2011	53.65	54.44	53.64	54.44
310	NASDAQ	VONE	Fri, Oct 7, 2011	53.36	53.38	52.59	52.63
309	NASDAQ	VONE	Thu, Oct 6, 2011	52.10	53.14	51.72	53.11
308	NASDAQ	VONE	Wed, Oct 5, 2011	50.95	52.18	50.95	52.11
307	NASDAQ	VONE	Tue, Oct 4, 2011	49.95	51.17	48.82	51.14
306	NASDAQ	VONE	Mon, Oct 3, 2011	51.31	51.31	49.88	49.94
305	NASDAQ	VONE	Fri, Sep 30, 2011	52.17	52.47	51.59	51.51
304	NASDAQ	VONE	Thu, Sep 29, 2011	52.44	53.56	51.89	52.84
303	NASDAQ	VONE	Wed, Sep 28, 2011	53.62	54.02	52.41	52.44
302	NASDAQ	VONE	Tue, Sep 27, 2011	53.95	54.47	53.47	53.60
301	NASDAQ	VONE	Mon, Sep 26, 2011	52.38	53.03	51.98	53.00
300	NASDAQ	VONE	Fri, Sep 23, 2011	51.49	52.06	51.12	51.83
299	NASDAQ	VONE	Thu, Sep 22, 2011	53.49	53.49	51.03	51.73
298	NASDAQ	VONE	Wed, Sep 21, 2011	55.22	55.22	53.47	53.50
297	NASDAQ	VONE	Tue, Sep 20, 2011	55.37	55.95	55.17	55.13
296	NASDAQ	VONE	Mon, Sep 19, 2011	55.84	55.84	54.55	55.29
295	NASDAQ	VONE	Fri, Sep 16, 2011	55.77	55.87	55.48	55.84
294	NASDAQ	VONE	Thu, Sep 15, 2011	54.65	55.56	54.65	55.56
293	NASDAQ	VONE	Wed, Sep 14, 2011	53.89	55.25	53.41	54.64
292	NASDAQ	VONE	Tue, Sep 13, 2011	53.36	54.05	53.15	53.89
291	NASDAQ	VONE	Mon, Sep 12, 2011	52.98	53.34	52.13	53.33
290	NASDAQ	VONE	Fri, Sep 9, 2011	53.81	53.81	52.77	52.98
289	NASDAQ	VONE	Thu, Sep 8, 2011	55.03	55.29	54.31	54.43
288	NASDAQ	VONE	Wed, Sep 7, 2011	54.25	55.02	54.25	55.04
287	NASDAQ	VONE	Tue, Sep 6, 2011	52.90	53.46	52.31	53.44
286	NASDAQ	VONE	Fri, Sep 2, 2011	54.25	54.34	53.69	53.83
285	NASDAQ	VONE	Thu, Sep 1, 2011	55.90	56.39	55.30	55.25
284	NASDAQ	VONE	Wed, Aug 31, 2011	55.67	56.50	55.49	55.93
283	NASDAQ	VONE	Tue, Aug 30, 2011	55.51	55.99	54.86	55.66
282	NASDAQ	VONE	Mon, Aug 29, 2011	53.91	55.51	53.91	55.50
281	NASDAQ	VONE	Fri, Aug 26, 2011	52.70	53.90	52.30	53.90
280	NASDAQ	VONE	Thu, Aug 25, 2011	54.47	54.47	52.89	53.02
279	NASDAQ	VONE	Wed, Aug 24, 2011	53.20	53.95	52.90	53.90
278	NASDAQ	VONE	Tue, Aug 23, 2011	51.41	53.20	51.36	53.20
277	NASDAQ	VONE	Mon, Aug 22, 2011	51.40	52.43	51.29	51.40
276	NASDAQ	VONE	Fri, Aug 19, 2011	52.22	52.88	51.35	51.41
275	NASDAQ	VONE	Thu, Aug 18, 2011	54.73	54.73	51.79	52.22
274	NASDAQ	VONE	Wed, Aug 17, 2011	55.06	55.43	54.33	54.73
273	NASDAQ	VONE	Tue, Aug 16, 2011	55.28	55.28	54.18	54.70
272	NASDAQ	VONE	Mon, Aug 15, 2011	54.72	55.12	54.49	55.28
271	NASDAQ	VONE	Fri, Aug 12, 2011	54.27	54.45	53.76	54.06
270	NASDAQ	VONE	Thu, Aug 11, 2011	51.98	54.23	51.70	53.77
269	NASDAQ	VONE	Wed, Aug 10, 2011	53.63	53.63	51.23	51.35
268	NASDAQ	VONE	Tue, Aug 9, 2011	51.07	53.61	50.33	53.60
267	NASDAQ	VONE	Mon, Aug 8, 2011	53.48	53.85	51.19	51.08
266	NASDAQ	VONE	Fri, Aug 5, 2011	54.98	55.80	53.38	54.83
265	NASDAQ	VONE	Thu, Aug 4, 2011	57.87	57.87	54.81	54.99
264	NASDAQ	VONE	Wed, Aug 3, 2011	57.66	57.84	56.62	57.87
263	NASDAQ	VONE	Tue, Aug 2, 2011	59.11	59.11	57.55	57.55
262	NASDAQ	VONE	Mon, Aug 1, 2011	59.36	60.07	58.56	59.11
261	NASDAQ	VONE	Fri, Jul 29, 2011	59.71	59.87	58.84	59.35
260	NASDAQ	VONE	Thu, Jul 28, 2011	59.91	60.46	59.65	59.71
259	NASDAQ	VONE	Wed, Jul 27, 2011	61.20	61.20	59.85	59.91
258	NASDAQ	VONE	Tue, Jul 26, 2011	61.46	61.50	61.09	61.20
257	NASDAQ	VONE	Mon, Jul 25, 2011	61.83	61.83	61.18	61.45
256	NASDAQ	VONE	Fri, Jul 22, 2011	61.75	61.89	61.46	61.84
255	NASDAQ	VONE	Thu, Jul 21, 2011	60.95	61.89	60.95	61.75
254	NASDAQ	VONE	Wed, Jul 20, 2011	61.00	61.17	60.83	60.95
253	NASDAQ	VONE	Tue, Jul 19, 2011	59.99	61.05	59.99	60.99
252	NASDAQ	VONE	Mon, Jul 18, 2011	60.53	60.53	59.57	59.99
251	NASDAQ	VONE	Fri, Jul 15, 2011	60.17	60.59	60.12	60.53
250	NASDAQ	VONE	Thu, Jul 14, 2011	60.61	61.04	60.06	60.17
249	NASDAQ	VONE	Wed, Jul 13, 2011	60.42	61.25	60.42	60.61
248	NASDAQ	VONE	Tue, Jul 12, 2011	60.68	61.01	60.39	60.41
247	NASDAQ	VONE	Mon, Jul 11, 2011	61.84	61.84	60.54	60.67
246	NASDAQ	VONE	Fri, Jul 8, 2011	62.27	62.27	61.37	61.85
245	NASDAQ	VONE	Thu, Jul 7, 2011	61.62	62.41	61.62	62.26
244	NASDAQ	VONE	Wed, Jul 6, 2011	61.54	61.70	61.22	61.62
243	NASDAQ	VONE	Tue, Jul 5, 2011	61.57	61.65	61.33	61.52
242	NASDAQ	VONE	Fri, Jul 1, 2011	60.76	61.63	60.59	61.57
241	NASDAQ	VONE	Thu, Jun 30, 2011	60.09	60.75	60.09	60.68
240	NASDAQ	VONE	Wed, Jun 29, 2011	59.59	60.18	59.59	60.09
239	NASDAQ	VONE	Tue, Jun 28, 2011	58.80	59.58	58.80	59.58
238	NASDAQ	VONE	Mon, Jun 27, 2011	58.32	58.98	58.32	58.79
237	NASDAQ	VONE	Fri, Jun 24, 2011	58.97	58.99	58.23	58.29
236	NASDAQ	VONE	Thu, Jun 23, 2011	59.25	59.25	58.15	59.11
235	NASDAQ	VONE	Wed, Jun 22, 2011	59.62	59.77	59.24	59.25
234	NASDAQ	VONE	Tue, Jun 21, 2011	58.80	59.71	58.80	59.62
233	NASDAQ	VONE	Mon, Jun 20, 2011	58.47	58.89	58.29	58.79
232	NASDAQ	VONE	Fri, Jun 17, 2011	58.30	58.85	58.30	58.46
231	NASDAQ	VONE	Thu, Jun 16, 2011	58.24	58.61	57.86	58.30
230	NASDAQ	VONE	Wed, Jun 15, 2011	59.24	59.24	58.07	58.23
229	NASDAQ	VONE	Tue, Jun 14, 2011	58.47	59.45	58.47	59.24
228	NASDAQ	VONE	Mon, Jun 13, 2011	58.48	58.76	58.20	58.48
227	NASDAQ	VONE	Fri, Jun 10, 2011	58.85	58.85	58.35	58.46
226	NASDAQ	VONE	Thu, Jun 9, 2011	58.88	59.54	58.88	59.30
225	NASDAQ	VONE	Wed, Jun 8, 2011	59.17	59.24	58.80	58.89
224	NASDAQ	VONE	Tue, Jun 7, 2011	59.18	59.66	59.15	59.15
223	NASDAQ	VONE	Mon, Jun 6, 2011	59.85	59.85	59.12	59.18
222	NASDAQ	VONE	Fri, Jun 3, 2011	60.45	60.45	59.75	59.85
221	NASDAQ	VONE	Thu, Jun 2, 2011	60.52	60.71	60.13	60.46
220	NASDAQ	VONE	Wed, Jun 1, 2011	61.77	61.77	60.55	60.51
219	NASDAQ	VONE	Tue, May 31, 2011	61.78	61.79	61.53	61.92
218	NASDAQ	VONE	Fri, May 27, 2011	61.18	61.33	61.18	61.28
217	NASDAQ	VONE	Thu, May 26, 2011	60.54	61.09	60.54	61.00
216	NASDAQ	VONE	Wed, May 25, 2011	60.48	60.94	60.27	60.71
215	NASDAQ	VONE	Tue, May 24, 2011	60.54	60.84	60.37	60.48
214	NASDAQ	VONE	Mon, May 23, 2011	61.30	61.30	60.36	60.54
213	NASDAQ	VONE	Fri, May 20, 2011	61.29	61.58	61.15	61.28
212	NASDAQ	VONE	Thu, May 19, 2011	61.83	61.83	61.75	61.75
211	NASDAQ	VONE	Wed, May 18, 2011	61.48	61.50	61.48	61.50
210	NASDAQ	VONE	Tue, May 17, 2011	60.87	60.97	60.87	60.97
209	NASDAQ	VONE	Mon, May 16, 2011	61.29	61.63	61.09	61.09
208	NASDAQ	VONE	Fri, May 13, 2011	61.96	61.96	61.59	61.59
207	NASDAQ	VONE	Thu, May 12, 2011	61.37	61.98	61.37	61.88
206	NASDAQ	VONE	Wed, May 11, 2011	62.18	62.18	61.47	61.55
205	NASDAQ	VONE	Tue, May 10, 2011	62.02	62.37	61.97	62.33
204	NASDAQ	VONE	Mon, May 9, 2011	61.55	61.89	61.46	61.89
203	NASDAQ	VONE	Fri, May 6, 2011	61.85	62.11	61.29	61.29
202	NASDAQ	VONE	Thu, May 5, 2011	61.42	61.42	61.26	61.29
201	NASDAQ	VONE	Wed, May 4, 2011	62.22	62.12	61.54	61.80
200	NASDAQ	VONE	Tue, May 3, 2011	62.35	62.43	61.88	62.19
199	NASDAQ	VONE	Mon, May 2, 2011	62.84	62.89	62.34	62.46
198	NASDAQ	VONE	Fri, Apr 29, 2011	62.49	62.60	62.44	62.60
197	NASDAQ	VONE	Thu, Apr 28, 2011	62.16	62.24	62.16	62.24
196	NASDAQ	VONE	Mon, Apr 25, 2011	61.38	61.38	61.13	61.30
195	NASDAQ	VONE	Thu, Apr 21, 2011	61.24	61.37	61.24	61.33
194	NASDAQ	VONE	Wed, Apr 20, 2011	60.97	61.07	60.97	61.02
193	NASDAQ	VONE	Tue, Apr 19, 2011	59.97	59.97	59.95	59.95
192	NASDAQ	VONE	Fri, Apr 15, 2011	60.52	60.52	60.52	60.52
191	NASDAQ	VONE	Thu, Apr 14, 2011	59.94	60.32	59.92	60.30
190	NASDAQ	VONE	Wed, Apr 13, 2011	60.49	60.13	60.13	60.13
189	NASDAQ	VONE	Tue, Apr 12, 2011	60.41	60.26	60.00	60.26
188	NASDAQ	VONE	Fri, Apr 8, 2011	60.69	60.69	60.66	60.66
187	NASDAQ	VONE	Thu, Apr 7, 2011	61.24	61.00	61.00	61.00
186	NASDAQ	VONE	Wed, Apr 6, 2011	61.47	61.47	61.08	61.17
185	NASDAQ	VONE	Tue, Apr 5, 2011	61.32	61.35	61.20	61.20
184	NASDAQ	VONE	Mon, Apr 4, 2011	61.15	61.20	61.00	61.00
183	NASDAQ	VONE	Fri, Apr 1, 2011	61.01	61.30	60.96	61.10
182	NASDAQ	VONE	Thu, Mar 31, 2011	60.80	60.91	60.75	60.91
181	NASDAQ	VONE	Wed, Mar 30, 2011	60.74	60.74	60.74	60.74
180	NASDAQ	VONE	Tue, Mar 29, 2011	59.95	60.35	59.95	60.35
179	NASDAQ	VONE	Mon, Mar 28, 2011	60.30	60.30	60.05	60.05
178	NASDAQ	VONE	Fri, Mar 25, 2011	60.03	60.33	60.03	60.13
177	NASDAQ	VONE	Thu, Mar 24, 2011	59.83	60.13	59.59	60.13
176	NASDAQ	VONE	Wed, Mar 23, 2011	59.27	59.46	59.01	59.55
175	NASDAQ	VONE	Tue, Mar 22, 2011	59.62	59.67	59.34	59.39
174	NASDAQ	VONE	Mon, Mar 21, 2011	59.62	59.68	59.56	59.61
173	NASDAQ	VONE	Fri, Mar 18, 2011	58.46	59.15	58.46	58.71
172	NASDAQ	VONE	Thu, Mar 17, 2011	57.73	58.72	57.73	58.46
171	NASDAQ	VONE	Wed, Mar 16, 2011	58.81	58.82	56.97	57.72
170	NASDAQ	VONE	Tue, Mar 15, 2011	59.46	59.46	57.83	58.82
169	NASDAQ	VONE	Mon, Mar 14, 2011	59.40	59.53	59.08	59.46
168	NASDAQ	VONE	Fri, Mar 11, 2011	59.72	59.74	59.72	59.81
167	NASDAQ	VONE	Thu, Mar 10, 2011	60.51	60.51	59.34	59.37
166	NASDAQ	VONE	Wed, Mar 9, 2011	60.61	60.68	60.17	60.51
165	NASDAQ	VONE	Tue, Mar 8, 2011	60.07	60.78	59.91	60.60
164	NASDAQ	VONE	Mon, Mar 7, 2011	60.59	60.88	59.77	60.06
163	NASDAQ	VONE	Fri, Mar 4, 2011	61.03	61.04	60.21	60.59
162	NASDAQ	VONE	Thu, Mar 3, 2011	59.99	61.10	59.99	61.04
161	NASDAQ	VONE	Wed, Mar 2, 2011	59.87	60.26	59.72	59.98
160	NASDAQ	VONE	Tue, Mar 1, 2011	60.83	61.04	59.85	59.86
159	NASDAQ	VONE	Mon, Feb 28, 2011	60.51	60.94	60.51	60.83
158	NASDAQ	VONE	Fri, Feb 25, 2011	59.81	60.53	59.81	60.51
157	NASDAQ	VONE	Thu, Feb 24, 2011	59.84	60.04	59.26	59.80
156	NASDAQ	VONE	Wed, Feb 23, 2011	60.25	60.37	59.45	59.83
155	NASDAQ	VONE	Tue, Feb 22, 2011	61.55	61.55	60.12	60.25
154	NASDAQ	VONE	Fri, Feb 18, 2011	61.45	61.60	61.32	61.54
153	NASDAQ	VONE	Thu, Feb 17, 2011	61.50	61.50	61.50	61.45
152	NASDAQ	VONE	Wed, Feb 16, 2011	60.86	61.32	60.86	61.26
151	NASDAQ	VONE	Tue, Feb 15, 2011	61.07	61.07	60.71	60.85
150	NASDAQ	VONE	Mon, Feb 14, 2011	60.99	60.99	60.99	61.05
149	NASDAQ	VONE	Fri, Feb 11, 2011	60.52	60.94	60.27	60.87
148	NASDAQ	VONE	Thu, Feb 10, 2011	60.38	60.40	60.38	60.51
147	NASDAQ	VONE	Wed, Feb 9, 2011	60.41	60.41	60.41	60.43
146	NASDAQ	VONE	Tue, Feb 8, 2011	60.35	60.61	60.21	60.60
145	NASDAQ	VONE	Mon, Feb 7, 2011	60.32	60.32	60.32	60.33
144	NASDAQ	VONE	Fri, Feb 4, 2011	59.77	59.95	59.53	59.94
143	NASDAQ	VONE	Thu, Feb 3, 2011	59.63	59.84	59.21	59.78
142	NASDAQ	VONE	Wed, Feb 2, 2011	59.77	59.80	59.54	59.61
141	NASDAQ	VONE	Tue, Feb 1, 2011	58.79	59.82	58.79	59.76
140	NASDAQ	VONE	Mon, Jan 31, 2011	58.53	58.84	58.53	58.79
139	NASDAQ	VONE	Fri, Jan 28, 2011	59.40	59.54	58.28	58.35
138	NASDAQ	VONE	Thu, Jan 27, 2011	59.24	59.48	59.14	59.39
137	NASDAQ	VONE	Wed, Jan 26, 2011	58.94	59.37	58.94	59.24
136	NASDAQ	VONE	Tue, Jan 25, 2011	58.81	58.90	58.61	58.95
135	NASDAQ	VONE	Mon, Jan 24, 2011	58.56	58.98	58.52	58.93
134	NASDAQ	VONE	Fri, Jan 21, 2011	58.45	58.94	58.45	58.56
133	NASDAQ	VONE	Thu, Jan 20, 2011	58.33	58.37	58.32	58.45
132	NASDAQ	VONE	Wed, Jan 19, 2011	59.22	59.22	58.44	58.57
131	NASDAQ	VONE	Tue, Jan 18, 2011	29.53	59.23	29.53	59.21
130	NASDAQ	VONE	Fri, Jan 14, 2011	58.66	59.08	58.54	59.08
129	NASDAQ	VONE	Thu, Jan 13, 2011	58.75	58.79	58.51	58.66
128	NASDAQ	VONE	Wed, Jan 12, 2011	58.25	58.79	58.25	58.75
127	NASDAQ	VONE	Tue, Jan 11, 2011	58.01	58.35	58.01	58.24
126	NASDAQ	VONE	Mon, Jan 10, 2011	57.89	58.11	57.89	58.01
125	NASDAQ	VONE	Fri, Jan 7, 2011	58.15	58.33	57.60	58.05
124	NASDAQ	VONE	Thu, Jan 6, 2011	58.35	58.35	58.35	58.15
123	NASDAQ	VONE	Wed, Jan 5, 2011	57.83	58.22	57.74	58.25
122	NASDAQ	VONE	Tue, Jan 4, 2011	58.06	58.16	57.59	57.94
121	NASDAQ	VONE	Mon, Jan 3, 2011	57.42	58.28	57.42	58.07
120	NASDAQ	VONE	Fri, Dec 31, 2010	57.44	57.50	57.27	57.41
119	NASDAQ	VONE	Thu, Dec 30, 2010	57.51	57.59	57.38	57.44
118	NASDAQ	VONE	Wed, Dec 29, 2010	57.43	57.64	57.43	57.52
117	NASDAQ	VONE	Tue, Dec 28, 2010	57.39	57.49	57.31	57.42
116	NASDAQ	VONE	Mon, Dec 27, 2010	57.21	57.43	57.21	57.39
115	NASDAQ	VONE	Thu, Dec 23, 2010	57.46	57.46	57.25	57.36
114	NASDAQ	VONE	Wed, Dec 22, 2010	57.27	57.49	57.27	57.45
113	NASDAQ	VONE	Tue, Dec 21, 2010	57.08	57.49	57.08	57.44
112	NASDAQ	VONE	Mon, Dec 20, 2010	56.93	57.21	56.81	57.07
111	NASDAQ	VONE	Fri, Dec 17, 2010	56.86	57.03	56.75	56.93
110	NASDAQ	VONE	Thu, Dec 16, 2010	56.47	56.89	56.43	56.87
109	NASDAQ	VONE	Wed, Dec 15, 2010	56.78	56.93	56.44	56.49
108	NASDAQ	VONE	Tue, Dec 14, 2010	56.79	56.91	56.64	56.78
107	NASDAQ	VONE	Mon, Dec 13, 2010	56.92	57.00	56.73	56.73
106	NASDAQ	VONE	Fri, Dec 10, 2010	56.59	56.75	56.40	56.74
105	NASDAQ	VONE	Thu, Dec 9, 2010	56.18	56.47	56.12	56.39
104	NASDAQ	VONE	Wed, Dec 8, 2010	56.01	56.25	55.81	56.18
103	NASDAQ	VONE	Tue, Dec 7, 2010	55.99	56.54	55.98	56.01
102	NASDAQ	VONE	Mon, Dec 6, 2010	56.04	56.10	55.85	55.98
101	NASDAQ	VONE	Fri, Dec 3, 2010	55.86	56.08	55.64	56.04
100	NASDAQ	VONE	Thu, Dec 2, 2010	55.16	55.87	55.16	55.86
99	NASDAQ	VONE	Wed, Dec 1, 2010	54.01	55.23	54.01	55.16
98	NASDAQ	VONE	Tue, Nov 30, 2010	54.33	54.33	53.72	54.00
97	NASDAQ	VONE	Mon, Nov 29, 2010	53.99	54.45	53.73	54.33
96	NASDAQ	VONE	Fri, Nov 26, 2010	54.28	54.53	54.27	54.41
95	NASDAQ	VONE	Wed, Nov 24, 2010	54.49	54.75	54.43	54.79
94	NASDAQ	VONE	Tue, Nov 23, 2010	54.72	54.72	53.77	53.95
93	NASDAQ	VONE	Mon, Nov 22, 2010	54.75	54.75	54.12	54.71
92	NASDAQ	VONE	Fri, Nov 19, 2010	54.59	54.76	54.26	54.75
91	NASDAQ	VONE	Thu, Nov 18, 2010	54.45	54.70	54.45	54.59
90	NASDAQ	VONE	Wed, Nov 17, 2010	53.73	53.99	53.63	53.77
89	NASDAQ	VONE	Tue, Nov 16, 2010	54.61	54.61	53.48	53.72
88	NASDAQ	VONE	Mon, Nov 15, 2010	54.64	55.03	54.56	54.59
87	NASDAQ	VONE	Fri, Nov 12, 2010	55.32	55.32	54.41	54.64
86	NASDAQ	VONE	Thu, Nov 11, 2010	55.53	55.53	54.89	55.32
85	NASDAQ	VONE	Wed, Nov 10, 2010	55.26	55.53	54.85	55.52
84	NASDAQ	VONE	Tue, Nov 9, 2010	55.71	55.89	55.05	55.26
83	NASDAQ	VONE	Mon, Nov 8, 2010	55.79	55.79	55.42	55.68
82	NASDAQ	VONE	Fri, Nov 5, 2010	55.56	55.84	55.53	55.78
81	NASDAQ	VONE	Thu, Nov 4, 2010	55.18	55.34	55.18	55.56
80	NASDAQ	VONE	Wed, Nov 3, 2010	54.32	54.52	53.85	54.51
79	NASDAQ	VONE	Tue, Nov 2, 2010	53.89	54.42	53.89	54.32
78	NASDAQ	VONE	Mon, Nov 1, 2010	54.25	54.25	53.63	53.88
77	NASDAQ	VONE	Fri, Oct 29, 2010	53.82	53.93	53.66	53.83
76	NASDAQ	VONE	Thu, Oct 28, 2010	53.91	53.92	53.58	53.82
75	NASDAQ	VONE	Wed, Oct 27, 2010	53.89	53.89	53.28	53.76
74	NASDAQ	VONE	Tue, Oct 26, 2010	53.53	53.94	53.53	53.89
73	NASDAQ	VONE	Mon, Oct 25, 2010	54.02	54.06	53.90	53.88
72	NASDAQ	VONE	Fri, Oct 22, 2010	53.66	53.67	53.64	53.74
71	NASDAQ	VONE	Thu, Oct 21, 2010	53.88	53.88	53.25	53.51
70	NASDAQ	VONE	Wed, Oct 20, 2010	52.93	53.71	52.93	53.50
69	NASDAQ	VONE	Tue, Oct 19, 2010	53.79	53.79	52.65	52.92
68	NASDAQ	VONE	Mon, Oct 18, 2010	53.44	53.82	53.36	53.79
67	NASDAQ	VONE	Fri, Oct 15, 2010	53.32	53.66	53.02	53.43
66	NASDAQ	VONE	Thu, Oct 14, 2010	53.45	53.45	53.10	53.32
65	NASDAQ	VONE	Wed, Oct 13, 2010	53.15	53.81	53.15	53.53
64	NASDAQ	VONE	Tue, Oct 12, 2010	52.93	53.26	52.48	53.14
63	NASDAQ	VONE	Mon, Oct 11, 2010	52.92	53.04	52.92	52.93
62	NASDAQ	VONE	Fri, Oct 8, 2010	52.57	53.03	52.46	52.91
61	NASDAQ	VONE	Thu, Oct 7, 2010	52.64	52.82	52.26	52.56
60	NASDAQ	VONE	Wed, Oct 6, 2010	52.71	52.77	52.41	52.64
59	NASDAQ	VONE	Tue, Oct 5, 2010	51.63	52.78	51.63	52.69
58	NASDAQ	VONE	Mon, Oct 4, 2010	52.05	52.13	51.39	51.63
57	NASDAQ	VONE	Fri, Oct 1, 2010	52.28	52.28	52.01	52.05
56	NASDAQ	VONE	Thu, Sep 30, 2010	52.25	52.37	51.79	51.82
55	NASDAQ	VONE	Wed, Sep 29, 2010	51.85	51.95	51.85	51.96
54	NASDAQ	VONE	Tue, Sep 28, 2010	51.80	52.17	51.33	52.07
53	NASDAQ	VONE	Mon, Sep 27, 2010	52.06	52.13	51.77	51.79
52	NASDAQ	VONE	Fri, Sep 24, 2010	51.54	52.03	51.54	52.06
51	NASDAQ	VONE	Thu, Sep 23, 2010	51.38	51.51	50.87	50.97
50	NASDAQ	VONE	Wed, Sep 22, 2010	51.84	51.86	51.48	51.38
49	NASDAQ	VONE	Mon, Jun 19, 2006	0.19	0.19	0.19	0.19
48	NASDAQ	VONE	Fri, Jun 16, 2006	0.19	0.19	0.19	0.19
47	NASDAQ	VONE	Thu, Jun 15, 2006	0.19	0.19	0.19	0.19
46	NASDAQ	VONE	Wed, Jun 14, 2006	0.19	0.19	0.19	0.19
45	NASDAQ	VONE	Tue, Jun 13, 2006	0.19	0.19	0.19	0.19
44	NASDAQ	VONE	Mon, Jun 12, 2006	0.19	0.19	0.19	0.19
43	NASDAQ	VONE	Fri, Jun 9, 2006	0.19	0.19	0.19	0.19
42	NASDAQ	VONE	Thu, Jun 8, 2006	0.19	0.19	0.19	0.19
41	NASDAQ	VONE	Wed, Jun 7, 2006	0.19	0.19	0.19	0.19
40	NASDAQ	VONE	Tue, Jun 6, 2006	0.19	0.19	0.19	0.19
39	NASDAQ	VONE	Mon, Jun 5, 2006	0.19	0.19	0.19	0.19
38	NASDAQ	VONE	Fri, Jun 2, 2006	0.19	0.19	0.19	0.19
37	NASDAQ	VONE	Thu, Jun 1, 2006	0.19	0.19	0.19	0.19
36	NASDAQ	VONE	Wed, May 31, 2006	0.19	0.19	0.19	0.19
35	NASDAQ	VONE	Tue, May 30, 2006	0.19	0.19	0.19	0.19
34	NASDAQ	VONE	Fri, May 26, 2006	0.19	0.19	0.19	0.19
33	NASDAQ	VONE	Thu, May 25, 2006	0.19	0.19	0.19	0.19
32	NASDAQ	VONE	Wed, May 24, 2006	0.19	0.19	0.19	0.19
31	NASDAQ	VONE	Tue, May 23, 2006	0.19	0.19	0.19	0.19
30	NASDAQ	VONE	Mon, May 22, 2006	0.19	0.19	0.19	0.19
29	NASDAQ	VONE	Fri, May 19, 2006	0.19	0.19	0.19	0.19
28	NASDAQ	VONE	Thu, May 18, 2006	0.19	0.19	0.19	0.19
27	NASDAQ	VONE	Wed, May 17, 2006	0.19	0.19	0.19	0.19
26	NASDAQ	VONE	Tue, May 16, 2006	0.19	0.19	0.19	0.19
25	NASDAQ	VONE	Mon, May 15, 2006	0.19	0.19	0.19	0.19
24	NASDAQ	VONE	Fri, May 12, 2006	0.19	0.19	0.19	0.19
23	NASDAQ	VONE	Thu, May 11, 2006	0.19	0.19	0.19	0.19
22	NASDAQ	VONE	Wed, May 10, 2006	0.19	0.19	0.19	0.19
21	NASDAQ	VONE	Tue, May 9, 2006	0.19	0.19	0.19	0.19
20	NASDAQ	VONE	Mon, May 8, 2006	0.19	0.19	0.19	0.19
19	NASDAQ	VONE	Fri, May 5, 2006	0.19	0.19	0.19	0.19
18	NASDAQ	VONE	Thu, May 4, 2006	0.19	0.19	0.19	0.19
17	NASDAQ	VONE	Wed, May 3, 2006	0.19	0.19	0.19	0.19
16	NASDAQ	VONE	Tue, May 2, 2006	0.19	0.19	0.19	0.19
15	NASDAQ	VONE	Mon, May 1, 2006	0.19	0.19	0.19	0.19
14	NASDAQ	VONE	Fri, Apr 28, 2006	0.19	0.19	0.19	0.19
13	NASDAQ	VONE	Thu, Apr 27, 2006	0.19	0.19	0.19	0.19
12	NASDAQ	VONE	Wed, Apr 26, 2006	0.19	0.19	0.19	0.19
11	NASDAQ	VONE	Tue, Apr 25, 2006	0.19	0.19	0.19	0.19
10	NASDAQ	VONE	Mon, Apr 24, 2006	0.19	0.19	0.19	0.19
9	NASDAQ	VONE	Fri, Apr 21, 2006	0.19	0.19	0.19	0.19
8	NASDAQ	VONE	Thu, Apr 20, 2006	0.19	0.19	0.19	0.19
7	NASDAQ	VONE	Wed, Apr 19, 2006	0.19	0.19	0.19	0.19
6	NASDAQ	VONE	Tue, Apr 18, 2006	0.19	0.19	0.19	0.19
5	NASDAQ	VONE	Mon, Apr 17, 2006	0.19	0.19	0.19	0.19
4	NASDAQ	VONE	Thu, Apr 13, 2006	0.19	0.19	0.19	0.19
3	NASDAQ	VONE	Wed, Apr 12, 2006	0.19	0.19	0.19	0.19
2	NASDAQ	VONE	Tue, Apr 11, 2006	0.19	0.19	0.19	0.19
1	NASDAQ	VONE	Mon, Apr 10, 2006	0.19	0.19	0.19	0.19
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Russell 1000 ETF NASDAQ:VONE 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