Vanguard Russell 1000 Growth ETF NASDAQ:VONG Historical Prices

Below are the 3096 trading days of historical prices for VONG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3096	NASDAQ	VONG	Tue, Jan 17, 2023	57.56	57.94	57.35	57.56
3095	NASDAQ	VONG	Fri, Jan 13, 2023	56.71	57.59	56.69	57.50
3094	NASDAQ	VONG	Thu, Jan 12, 2023	57.19	57.39	56.32	57.16
3093	NASDAQ	VONG	Wed, Jan 11, 2023	56.25	57.00	56.23	57.00
3092	NASDAQ	VONG	Tue, Jan 10, 2023	55.42	55.97	55.24	55.97
3091	NASDAQ	VONG	Mon, Jan 9, 2023	55.77	56.48	55.49	55.50
3090	NASDAQ	VONG	Fri, Jan 6, 2023	54.32	55.47	53.82	55.28
3089	NASDAQ	VONG	Thu, Jan 5, 2023	54.54	54.59	53.92	54.03
3088	NASDAQ	VONG	Wed, Jan 4, 2023	54.96	55.17	54.28	54.82
3087	NASDAQ	VONG	Tue, Jan 3, 2023	55.49	55.81	54.21	54.70
3086	NASDAQ	VONG	Fri, Dec 30, 2022	54.77	55.15	54.45	55.12
3085	NASDAQ	VONG	Thu, Dec 29, 2022	54.54	55.39	54.51	55.25
3084	NASDAQ	VONG	Wed, Dec 28, 2022	54.71	55.11	54.01	54.08
3083	NASDAQ	VONG	Tue, Dec 27, 2022	55.14	55.20	54.60	54.77
3082	NASDAQ	VONG	Fri, Dec 23, 2022	54.82	55.34	54.54	55.32
3081	NASDAQ	VONG	Thu, Dec 22, 2022	55.65	55.65	54.24	55.16
3080	NASDAQ	VONG	Wed, Dec 21, 2022	55.69	56.40	55.58	56.25
3079	NASDAQ	VONG	Tue, Dec 20, 2022	55.12	55.61	54.83	55.31
3078	NASDAQ	VONG	Mon, Dec 19, 2022	56.02	56.05	55.05	55.31
3077	NASDAQ	VONG	Fri, Dec 16, 2022	56.33	56.65	55.71	56.00
3076	NASDAQ	VONG	Thu, Dec 15, 2022	57.66	57.73	56.48	56.77
3075	NASDAQ	VONG	Wed, Dec 14, 2022	58.96	59.50	58.00	58.60
3074	NASDAQ	VONG	Tue, Dec 13, 2022	60.36	60.47	58.48	58.92
3073	NASDAQ	VONG	Mon, Dec 12, 2022	57.74	58.50	57.64	58.50
3072	NASDAQ	VONG	Fri, Dec 9, 2022	57.74	58.27	57.57	57.61
3071	NASDAQ	VONG	Thu, Dec 8, 2022	57.66	58.20	57.34	58.07
3070	NASDAQ	VONG	Wed, Dec 7, 2022	57.39	57.80	57.13	57.33
3069	NASDAQ	VONG	Tue, Dec 6, 2022	58.65	58.65	57.24	57.65
3068	NASDAQ	VONG	Mon, Dec 5, 2022	59.28	59.48	58.40	58.62
3067	NASDAQ	VONG	Fri, Dec 2, 2022	59.05	59.92	58.89	59.78
3066	NASDAQ	VONG	Thu, Dec 1, 2022	60.01	60.19	59.34	59.88
3065	NASDAQ	VONG	Wed, Nov 30, 2022	57.56	59.80	57.35	59.74
3064	NASDAQ	VONG	Tue, Nov 29, 2022	57.78	57.91	57.21	57.41
3063	NASDAQ	VONG	Mon, Nov 28, 2022	58.29	58.63	57.66	57.78
3062	NASDAQ	VONG	Fri, Nov 25, 2022	58.77	58.88	58.59	58.77
3061	NASDAQ	VONG	Wed, Nov 23, 2022	58.42	59.04	58.34	58.90
3060	NASDAQ	VONG	Tue, Nov 22, 2022	57.83	58.36	57.41	58.36
3059	NASDAQ	VONG	Mon, Nov 21, 2022	57.85	57.96	57.37	57.56
3058	NASDAQ	VONG	Fri, Nov 18, 2022	58.46	58.58	57.57	57.99
3057	NASDAQ	VONG	Thu, Nov 17, 2022	57.29	58.14	57.26	57.97
3056	NASDAQ	VONG	Wed, Nov 16, 2022	58.42	58.55	58.02	58.14
3055	NASDAQ	VONG	Tue, Nov 15, 2022	59.23	59.39	58.12	58.70
3054	NASDAQ	VONG	Mon, Nov 14, 2022	58.37	58.82	57.98	58.01
3053	NASDAQ	VONG	Fri, Nov 11, 2022	57.92	58.83	57.69	58.64
3052	NASDAQ	VONG	Thu, Nov 10, 2022	56.42	57.90	56.21	57.85
3051	NASDAQ	VONG	Wed, Nov 9, 2022	55.03	55.16	54.00	54.05
3050	NASDAQ	VONG	Tue, Nov 8, 2022	55.40	56.01	54.69	55.37
3049	NASDAQ	VONG	Mon, Nov 7, 2022	54.67	55.18	54.28	55.07
3048	NASDAQ	VONG	Fri, Nov 4, 2022	54.95	55.02	53.47	54.57
3047	NASDAQ	VONG	Thu, Nov 3, 2022	54.21	54.61	53.80	54.00
3046	NASDAQ	VONG	Wed, Nov 2, 2022	56.65	57.19	54.85	54.86
3045	NASDAQ	VONG	Tue, Nov 1, 2022	57.88	57.99	56.55	56.67
3044	NASDAQ	VONG	Mon, Oct 31, 2022	57.37	57.55	56.91	57.26
3043	NASDAQ	VONG	Fri, Oct 28, 2022	56.04	57.84	56.01	57.75
3042	NASDAQ	VONG	Thu, Oct 27, 2022	57.13	57.23	56.27	56.36
3041	NASDAQ	VONG	Wed, Oct 26, 2022	56.87	57.96	56.69	56.88
3040	NASDAQ	VONG	Tue, Oct 25, 2022	56.90	57.90	56.88	57.86
3039	NASDAQ	VONG	Mon, Oct 24, 2022	56.34	56.92	55.67	56.74
3038	NASDAQ	VONG	Fri, Oct 21, 2022	54.52	56.15	54.42	56.08
3037	NASDAQ	VONG	Thu, Oct 20, 2022	55.00	55.84	54.56	54.75
3036	NASDAQ	VONG	Wed, Oct 19, 2022	55.03	55.66	54.62	55.14
3035	NASDAQ	VONG	Tue, Oct 18, 2022	56.29	56.39	54.99	55.46
3034	NASDAQ	VONG	Mon, Oct 17, 2022	54.29	55.04	54.29	54.95
3033	NASDAQ	VONG	Fri, Oct 14, 2022	55.23	55.32	53.12	53.17
3032	NASDAQ	VONG	Thu, Oct 13, 2022	52.25	55.01	51.98	54.72
3031	NASDAQ	VONG	Wed, Oct 12, 2022	53.70	53.97	53.42	53.52
3030	NASDAQ	VONG	Tue, Oct 11, 2022	53.88	54.52	53.28	53.58
3029	NASDAQ	VONG	Mon, Oct 10, 2022	54.79	54.86	53.69	54.20
3028	NASDAQ	VONG	Fri, Oct 7, 2022	55.86	55.86	54.43	54.77
3027	NASDAQ	VONG	Thu, Oct 6, 2022	56.81	57.49	56.59	56.67
3026	NASDAQ	VONG	Wed, Oct 5, 2022	56.43	57.44	55.98	57.11
3025	NASDAQ	VONG	Tue, Oct 4, 2022	56.40	57.19	56.40	57.18
3024	NASDAQ	VONG	Mon, Oct 3, 2022	54.50	55.67	54.19	55.38
3023	NASDAQ	VONG	Fri, Sep 30, 2022	54.74	55.56	54.04	54.21
3022	NASDAQ	VONG	Thu, Sep 29, 2022	55.67	55.68	54.43	55.01
3021	NASDAQ	VONG	Wed, Sep 28, 2022	55.34	56.62	55.05	56.36
3020	NASDAQ	VONG	Tue, Sep 27, 2022	56.12	56.59	55.08	55.46
3019	NASDAQ	VONG	Mon, Sep 26, 2022	55.62	56.44	55.33	55.53
3018	NASDAQ	VONG	Fri, Sep 23, 2022	56.06	56.17	55.12	55.77
3017	NASDAQ	VONG	Thu, Sep 22, 2022	57.09	57.28	56.53	56.72
3016	NASDAQ	VONG	Wed, Sep 21, 2022	58.67	59.30	57.36	57.41
3015	NASDAQ	VONG	Tue, Sep 20, 2022	58.44	58.78	57.92	58.45
3014	NASDAQ	VONG	Mon, Sep 19, 2022	57.87	58.94	57.87	58.92
3013	NASDAQ	VONG	Fri, Sep 16, 2022	58.23	58.54	57.82	58.46
3012	NASDAQ	VONG	Thu, Sep 15, 2022	59.48	60.00	58.71	59.01
3011	NASDAQ	VONG	Wed, Sep 14, 2022	59.79	60.07	59.28	59.83
3010	NASDAQ	VONG	Tue, Sep 13, 2022	60.90	60.96	59.34	59.57
3009	NASDAQ	VONG	Mon, Sep 12, 2022	62.07	62.57	62.07	62.50
3008	NASDAQ	VONG	Fri, Sep 9, 2022	61.08	61.93	61.07	61.81
3007	NASDAQ	VONG	Thu, Sep 8, 2022	59.84	60.80	59.70	60.64
3006	NASDAQ	VONG	Wed, Sep 7, 2022	59.12	60.46	59.12	60.31
3005	NASDAQ	VONG	Tue, Sep 6, 2022	59.53	59.68	58.71	59.20
3004	NASDAQ	VONG	Fri, Sep 2, 2022	60.68	60.89	59.07	59.36
3003	NASDAQ	VONG	Thu, Sep 1, 2022	59.62	60.12	58.93	60.03
3002	NASDAQ	VONG	Wed, Aug 31, 2022	60.98	61.12	60.05	60.06
3001	NASDAQ	VONG	Tue, Aug 30, 2022	61.49	61.60	60.11	60.62
3000	NASDAQ	VONG	Mon, Aug 29, 2022	61.21	61.72	60.99	61.23
2999	NASDAQ	VONG	Fri, Aug 26, 2022	64.26	64.32	61.78	61.83
2998	NASDAQ	VONG	Thu, Aug 25, 2022	63.66	64.30	63.43	64.30
2997	NASDAQ	VONG	Wed, Aug 24, 2022	63.11	63.57	62.98	63.29
2996	NASDAQ	VONG	Tue, Aug 23, 2022	63.13	63.57	62.98	63.03
2995	NASDAQ	VONG	Mon, Aug 22, 2022	63.78	63.90	63.06	63.18
2994	NASDAQ	VONG	Fri, Aug 19, 2022	65.35	65.35	64.57	64.73
2993	NASDAQ	VONG	Thu, Aug 18, 2022	65.56	65.99	65.38	65.75
2992	NASDAQ	VONG	Wed, Aug 17, 2022	65.49	66.15	65.28	65.60
2991	NASDAQ	VONG	Tue, Aug 16, 2022	65.96	66.53	65.60	66.15
2990	NASDAQ	VONG	Mon, Aug 15, 2022	65.54	66.27	65.53	66.18
2989	NASDAQ	VONG	Fri, Aug 12, 2022	65.02	65.79	64.77	65.79
2988	NASDAQ	VONG	Thu, Aug 11, 2022	65.27	65.62	64.42	64.59
2987	NASDAQ	VONG	Wed, Aug 10, 2022	64.60	64.90	64.22	64.86
2986	NASDAQ	VONG	Tue, Aug 9, 2022	63.49	63.55	63.03	63.19
2985	NASDAQ	VONG	Mon, Aug 8, 2022	64.22	64.74	63.56	63.83
2984	NASDAQ	VONG	Fri, Aug 5, 2022	63.31	64.15	63.29	63.89
2983	NASDAQ	VONG	Thu, Aug 4, 2022	63.98	64.22	63.58	64.13
2982	NASDAQ	VONG	Wed, Aug 3, 2022	62.99	64.14	62.99	63.94
2981	NASDAQ	VONG	Tue, Aug 2, 2022	62.52	63.36	62.23	62.62
2980	NASDAQ	VONG	Mon, Aug 1, 2022	62.65	63.46	62.42	62.88
2979	NASDAQ	VONG	Fri, Jul 29, 2022	62.30	63.16	62.03	63.00
2978	NASDAQ	VONG	Thu, Jul 28, 2022	61.06	61.95	60.44	61.81
2977	NASDAQ	VONG	Wed, Jul 27, 2022	59.60	61.17	59.50	60.90
2976	NASDAQ	VONG	Tue, Jul 26, 2022	59.43	59.44	58.62	58.79
2975	NASDAQ	VONG	Mon, Jul 25, 2022	60.13	60.13	59.46	59.87
2974	NASDAQ	VONG	Fri, Jul 22, 2022	60.87	61.14	59.66	60.01
2973	NASDAQ	VONG	Thu, Jul 21, 2022	60.06	60.88	59.60	60.88
2972	NASDAQ	VONG	Wed, Jul 20, 2022	59.34	60.25	59.25	60.02
2971	NASDAQ	VONG	Tue, Jul 19, 2022	58.30	59.35	58.00	59.25
2970	NASDAQ	VONG	Mon, Jul 18, 2022	58.74	58.96	57.42	57.66
2969	NASDAQ	VONG	Fri, Jul 15, 2022	57.78	58.20	57.55	58.16
2968	NASDAQ	VONG	Thu, Jul 14, 2022	56.52	57.31	55.90	57.15
2967	NASDAQ	VONG	Wed, Jul 13, 2022	56.30	57.53	56.10	57.07
2966	NASDAQ	VONG	Tue, Jul 12, 2022	58.03	58.48	56.93	57.22
2965	NASDAQ	VONG	Mon, Jul 11, 2022	58.50	58.54	57.82	57.99
2964	NASDAQ	VONG	Fri, Jul 8, 2022	58.36	59.23	58.27	58.94
2963	NASDAQ	VONG	Thu, Jul 7, 2022	58.03	59.03	58.00	58.93
2962	NASDAQ	VONG	Wed, Jul 6, 2022	57.63	58.21	57.24	57.83
2961	NASDAQ	VONG	Tue, Jul 5, 2022	56.08	57.52	55.77	57.50
2960	NASDAQ	VONG	Fri, Jul 1, 2022	56.08	56.86	55.75	56.78
2959	NASDAQ	VONG	Thu, Jun 30, 2022	56.17	56.87	55.40	56.28
2958	NASDAQ	VONG	Wed, Jun 29, 2022	56.91	57.22	56.39	56.91
2957	NASDAQ	VONG	Tue, Jun 28, 2022	58.82	59.24	56.91	56.95
2956	NASDAQ	VONG	Mon, Jun 27, 2022	59.25	59.26	58.39	58.59
2955	NASDAQ	VONG	Fri, Jun 24, 2022	57.58	59.06	57.49	59.06
2954	NASDAQ	VONG	Thu, Jun 23, 2022	56.42	57.04	55.93	56.97
2953	NASDAQ	VONG	Wed, Jun 22, 2022	55.37	56.68	55.32	55.94
2952	NASDAQ	VONG	Tue, Jun 21, 2022	55.39	56.41	55.39	55.96
2951	NASDAQ	VONG	Fri, Jun 17, 2022	54.14	55.13	53.85	54.58
2950	NASDAQ	VONG	Thu, Jun 16, 2022	54.80	54.85	53.56	54.10
2949	NASDAQ	VONG	Wed, Jun 15, 2022	55.69	57.01	55.06	56.24
2948	NASDAQ	VONG	Tue, Jun 14, 2022	55.32	55.49	54.53	55.03
2947	NASDAQ	VONG	Mon, Jun 13, 2022	55.76	56.18	54.77	54.93
2946	NASDAQ	VONG	Fri, Jun 10, 2022	58.63	58.71	57.52	57.52
2945	NASDAQ	VONG	Thu, Jun 9, 2022	61.03	61.53	59.73	59.74
2944	NASDAQ	VONG	Wed, Jun 8, 2022	61.66	62.06	61.21	61.32
2943	NASDAQ	VONG	Tue, Jun 7, 2022	60.59	61.96	60.38	61.82
2942	NASDAQ	VONG	Mon, Jun 6, 2022	61.88	62.20	61.02	61.33
2941	NASDAQ	VONG	Fri, Jun 3, 2022	61.48	61.78	60.79	61.07
2940	NASDAQ	VONG	Thu, Jun 2, 2022	60.60	62.50	60.37	62.50
2939	NASDAQ	VONG	Wed, Jun 1, 2022	61.74	62.01	60.38	60.77
2938	NASDAQ	VONG	Tue, May 31, 2022	61.41	61.82	60.59	61.28
2937	NASDAQ	VONG	Fri, May 27, 2022	60.22	61.56	60.18	61.53
2936	NASDAQ	VONG	Thu, May 26, 2022	57.99	59.87	57.98	59.61
2935	NASDAQ	VONG	Wed, May 25, 2022	56.85	58.45	56.85	58.06
2934	NASDAQ	VONG	Tue, May 24, 2022	57.45	57.53	56.29	57.22
2933	NASDAQ	VONG	Mon, May 23, 2022	57.73	58.48	57.19	58.45
2932	NASDAQ	VONG	Fri, May 20, 2022	58.30	58.33	55.80	57.40
2931	NASDAQ	VONG	Thu, May 19, 2022	57.40	58.39	57.15	57.49
2930	NASDAQ	VONG	Wed, May 18, 2022	59.74	59.79	57.52	57.75
2929	NASDAQ	VONG	Tue, May 17, 2022	60.45	60.67	59.49	60.62
2928	NASDAQ	VONG	Mon, May 16, 2022	59.58	59.93	58.97	59.23
2927	NASDAQ	VONG	Fri, May 13, 2022	58.81	60.11	58.54	59.86
2926	NASDAQ	VONG	Thu, May 12, 2022	57.15	58.71	56.61	57.82
2925	NASDAQ	VONG	Wed, May 11, 2022	59.28	60.14	57.75	57.88
2924	NASDAQ	VONG	Tue, May 10, 2022	60.38	60.71	58.78	59.64
2923	NASDAQ	VONG	Mon, May 9, 2022	60.47	60.87	58.91	59.17
2922	NASDAQ	VONG	Fri, May 6, 2022	61.96	62.60	60.71	61.70
2921	NASDAQ	VONG	Thu, May 5, 2022	64.66	64.79	61.68	62.37
2920	NASDAQ	VONG	Wed, May 4, 2022	63.64	65.68	62.60	65.63
2919	NASDAQ	VONG	Tue, May 3, 2022	63.54	63.88	63.03	63.53
2918	NASDAQ	VONG	Mon, May 2, 2022	62.58	63.55	61.79	63.55
2917	NASDAQ	VONG	Fri, Apr 29, 2022	64.64	65.26	62.58	62.74
2916	NASDAQ	VONG	Thu, Apr 28, 2022	64.37	65.90	63.60	65.53
2915	NASDAQ	VONG	Wed, Apr 27, 2022	63.37	64.45	63.03	63.35
2914	NASDAQ	VONG	Tue, Apr 26, 2022	65.15	65.21	63.13	63.16
2913	NASDAQ	VONG	Mon, Apr 25, 2022	64.45	65.65	64.14	65.64
2912	NASDAQ	VONG	Fri, Apr 22, 2022	66.68	66.79	64.74	64.83
2911	NASDAQ	VONG	Thu, Apr 21, 2022	68.77	69.27	66.52	66.72
2910	NASDAQ	VONG	Wed, Apr 20, 2022	69.01	69.01	67.83	67.99
2909	NASDAQ	VONG	Tue, Apr 19, 2022	67.14	68.82	67.05	68.67
2908	NASDAQ	VONG	Mon, Apr 18, 2022	67.17	67.67	66.70	67.27
2907	NASDAQ	VONG	Thu, Apr 14, 2022	68.74	68.83	67.29	67.31
2906	NASDAQ	VONG	Wed, Apr 13, 2022	67.44	68.83	67.39	68.62
2905	NASDAQ	VONG	Tue, Apr 12, 2022	68.67	69.02	67.20	67.49
2904	NASDAQ	VONG	Mon, Apr 11, 2022	68.54	68.61	67.66	67.74
2903	NASDAQ	VONG	Fri, Apr 8, 2022	69.87	70.03	69.14	69.33
2902	NASDAQ	VONG	Thu, Apr 7, 2022	69.63	70.48	69.07	70.09
2901	NASDAQ	VONG	Wed, Apr 6, 2022	70.39	70.44	69.24	69.83
2900	NASDAQ	VONG	Tue, Apr 5, 2022	72.58	72.67	71.17	71.40
2899	NASDAQ	VONG	Mon, Apr 4, 2022	71.67	72.84	71.60	72.84
2898	NASDAQ	VONG	Fri, Apr 1, 2022	71.56	71.70	70.92	71.54
2897	NASDAQ	VONG	Thu, Mar 31, 2022	72.51	72.53	71.35	71.36
2896	NASDAQ	VONG	Wed, Mar 30, 2022	73.03	73.12	72.12	72.48
2895	NASDAQ	VONG	Tue, Mar 29, 2022	72.85	73.45	72.35	73.32
2894	NASDAQ	VONG	Mon, Mar 28, 2022	70.99	72.02	70.73	72.02
2893	NASDAQ	VONG	Fri, Mar 25, 2022	71.17	71.19	70.18	70.92
2892	NASDAQ	VONG	Thu, Mar 24, 2022	70.16	71.03	69.68	71.02
2891	NASDAQ	VONG	Wed, Mar 23, 2022	70.24	70.88	69.83	69.86
2890	NASDAQ	VONG	Tue, Mar 22, 2022	69.79	71.02	69.79	70.83
2889	NASDAQ	VONG	Mon, Mar 21, 2022	69.75	70.11	68.82	69.62
2888	NASDAQ	VONG	Fri, Mar 18, 2022	68.12	69.92	68.04	69.85
2887	NASDAQ	VONG	Thu, Mar 17, 2022	67.16	68.48	66.98	68.48
2886	NASDAQ	VONG	Wed, Mar 16, 2022	66.16	67.50	65.31	67.47
2885	NASDAQ	VONG	Tue, Mar 15, 2022	63.94	65.48	63.69	65.36
2884	NASDAQ	VONG	Mon, Mar 14, 2022	64.47	64.96	63.27	63.45
2883	NASDAQ	VONG	Fri, Mar 11, 2022	66.17	66.36	64.39	64.49
2882	NASDAQ	VONG	Thu, Mar 10, 2022	65.40	65.93	64.83	65.77
2881	NASDAQ	VONG	Wed, Mar 9, 2022	65.60	66.55	65.19	66.26
2880	NASDAQ	VONG	Tue, Mar 8, 2022	64.20	65.82	63.34	63.93
2879	NASDAQ	VONG	Mon, Mar 7, 2022	66.79	67.00	64.23	64.23
2878	NASDAQ	VONG	Fri, Mar 4, 2022	67.36	67.64	66.29	66.88
2877	NASDAQ	VONG	Thu, Mar 3, 2022	69.34	69.34	67.55	67.88
2876	NASDAQ	VONG	Wed, Mar 2, 2022	68.04	69.11	67.57	68.85
2875	NASDAQ	VONG	Tue, Mar 1, 2022	68.57	68.92	67.24	67.71
2874	NASDAQ	VONG	Mon, Feb 28, 2022	67.86	69.02	67.73	68.71
2873	NASDAQ	VONG	Fri, Feb 25, 2022	67.69	68.60	66.88	68.57
2872	NASDAQ	VONG	Thu, Feb 24, 2022	63.26	67.54	63.00	67.43
2871	NASDAQ	VONG	Wed, Feb 23, 2022	67.65	67.75	65.28	65.37
2870	NASDAQ	VONG	Tue, Feb 22, 2022	67.22	68.18	66.36	66.99
2869	NASDAQ	VONG	Fri, Feb 18, 2022	68.82	68.93	67.47	67.91
2868	NASDAQ	VONG	Thu, Feb 17, 2022	70.07	70.16	68.54	68.64
2867	NASDAQ	VONG	Wed, Feb 16, 2022	70.22	70.87	69.64	70.68
2866	NASDAQ	VONG	Tue, Feb 15, 2022	70.23	70.75	69.95	70.74
2865	NASDAQ	VONG	Mon, Feb 14, 2022	68.89	69.76	68.48	69.15
2864	NASDAQ	VONG	Fri, Feb 11, 2022	71.30	71.47	68.82	69.10
2863	NASDAQ	VONG	Thu, Feb 10, 2022	71.39	72.66	70.78	71.10
2862	NASDAQ	VONG	Wed, Feb 9, 2022	72.15	72.66	71.95	72.63
2861	NASDAQ	VONG	Tue, Feb 8, 2022	70.36	71.41	70.03	71.26
2860	NASDAQ	VONG	Mon, Feb 7, 2022	71.17	71.54	70.25	70.49
2859	NASDAQ	VONG	Fri, Feb 4, 2022	70.42	71.68	69.96	70.98
2858	NASDAQ	VONG	Thu, Feb 3, 2022	71.05	71.64	69.92	70.19
2857	NASDAQ	VONG	Wed, Feb 2, 2022	73.06	73.11	72.06	72.82
2856	NASDAQ	VONG	Tue, Feb 1, 2022	72.12	72.40	71.09	72.30
2855	NASDAQ	VONG	Mon, Jan 31, 2022	69.85	71.80	69.61	71.77
2854	NASDAQ	VONG	Fri, Jan 28, 2022	67.92	69.72	66.86	69.68
2853	NASDAQ	VONG	Thu, Jan 27, 2022	68.84	69.24	67.15	67.31
2852	NASDAQ	VONG	Wed, Jan 26, 2022	69.51	70.16	67.15	67.91
2851	NASDAQ	VONG	Tue, Jan 25, 2022	68.24	69.05	67.20	67.95
2850	NASDAQ	VONG	Mon, Jan 24, 2022	67.58	69.49	65.55	69.45
2849	NASDAQ	VONG	Fri, Jan 21, 2022	70.23	70.91	68.86	68.88
2848	NASDAQ	VONG	Thu, Jan 20, 2022	72.15	73.06	70.61	70.67
2847	NASDAQ	VONG	Wed, Jan 19, 2022	72.72	73.26	71.56	71.66
2846	NASDAQ	VONG	Tue, Jan 18, 2022	73.09	73.35	72.27	72.45
2845	NASDAQ	VONG	Fri, Jan 14, 2022	73.38	74.25	73.18	74.07
2844	NASDAQ	VONG	Thu, Jan 13, 2022	76.14	76.18	73.80	73.94
2843	NASDAQ	VONG	Wed, Jan 12, 2022	76.14	76.46	75.49	75.78
2842	NASDAQ	VONG	Tue, Jan 11, 2022	74.59	75.59	74.06	75.56
2841	NASDAQ	VONG	Mon, Jan 10, 2022	73.77	74.75	72.58	74.72
2840	NASDAQ	VONG	Fri, Jan 7, 2022	75.64	75.89	74.53	74.78
2839	NASDAQ	VONG	Thu, Jan 6, 2022	75.50	76.18	74.86	75.61
2838	NASDAQ	VONG	Wed, Jan 5, 2022	78.05	78.05	75.76	75.77
2837	NASDAQ	VONG	Tue, Jan 4, 2022	79.29	79.29	77.64	78.27
2836	NASDAQ	VONG	Mon, Jan 3, 2022	78.91	79.18	78.28	79.12
2835	NASDAQ	VONG	Fri, Dec 31, 2021	78.93	79.08	78.53	78.54
2834	NASDAQ	VONG	Thu, Dec 30, 2021	79.23	79.59	78.89	79.01
2833	NASDAQ	VONG	Wed, Dec 29, 2021	79.27	79.46	78.85	79.22
2832	NASDAQ	VONG	Tue, Dec 28, 2021	79.78	79.78	79.06	79.25
2831	NASDAQ	VONG	Mon, Dec 27, 2021	78.68	79.55	78.60	79.55
2830	NASDAQ	VONG	Thu, Dec 23, 2021	78.00	78.62	77.85	78.35
2829	NASDAQ	VONG	Wed, Dec 22, 2021	76.79	77.82	76.77	77.80
2828	NASDAQ	VONG	Tue, Dec 21, 2021	75.87	76.87	75.15	76.77
2827	NASDAQ	VONG	Mon, Dec 20, 2021	75.05	75.29	74.52	75.12
2826	NASDAQ	VONG	Fri, Dec 17, 2021	75.74	76.69	75.29	76.01
2825	NASDAQ	VONG	Thu, Dec 16, 2021	78.42	78.46	76.00	76.35
2824	NASDAQ	VONG	Wed, Dec 15, 2021	76.57	78.24	75.84	78.18
2823	NASDAQ	VONG	Tue, Dec 14, 2021	76.65	77.03	75.80	76.53
2822	NASDAQ	VONG	Mon, Dec 13, 2021	78.55	78.60	77.48	77.54
2821	NASDAQ	VONG	Fri, Dec 10, 2021	78.29	78.55	77.72	78.45
2820	NASDAQ	VONG	Thu, Dec 9, 2021	78.50	78.80	77.70	77.72
2819	NASDAQ	VONG	Wed, Dec 8, 2021	78.29	78.73	77.93	78.63
2818	NASDAQ	VONG	Tue, Dec 7, 2021	77.32	78.28	77.31	78.16
2817	NASDAQ	VONG	Mon, Dec 6, 2021	75.46	76.20	74.63	75.91
2816	NASDAQ	VONG	Fri, Dec 3, 2021	76.82	76.90	74.39	75.20
2815	NASDAQ	VONG	Thu, Dec 2, 2021	75.44	76.79	75.35	76.48
2814	NASDAQ	VONG	Wed, Dec 1, 2021	78.08	78.30	75.61	75.67
2813	NASDAQ	VONG	Tue, Nov 30, 2021	78.03	78.50	76.81	77.10
2812	NASDAQ	VONG	Mon, Nov 29, 2021	77.88	78.55	77.64	78.26
2811	NASDAQ	VONG	Fri, Nov 26, 2021	77.71	78.13	76.69	76.94
2810	NASDAQ	VONG	Wed, Nov 24, 2021	77.66	78.58	77.27	78.58
2809	NASDAQ	VONG	Tue, Nov 23, 2021	78.28	78.60	77.23	78.08
2808	NASDAQ	VONG	Mon, Nov 22, 2021	79.74	80.19	78.44	78.46
2807	NASDAQ	VONG	Fri, Nov 19, 2021	79.47	79.82	79.30	79.45
2806	NASDAQ	VONG	Thu, Nov 18, 2021	78.89	79.31	78.54	79.21
2805	NASDAQ	VONG	Wed, Nov 17, 2021	78.80	78.93	78.47	78.56
2804	NASDAQ	VONG	Tue, Nov 16, 2021	77.98	78.83	77.94	78.70
2803	NASDAQ	VONG	Mon, Nov 15, 2021	78.27	78.35	77.64	77.97
2802	NASDAQ	VONG	Fri, Nov 12, 2021	77.39	78.09	77.19	78.04
2801	NASDAQ	VONG	Thu, Nov 11, 2021	77.55	77.55	77.11	77.13
2800	NASDAQ	VONG	Wed, Nov 10, 2021	77.63	78.05	76.63	77.00
2799	NASDAQ	VONG	Tue, Nov 9, 2021	78.74	78.76	77.86	78.18
2798	NASDAQ	VONG	Mon, Nov 8, 2021	78.63	78.73	78.40	78.53
2797	NASDAQ	VONG	Fri, Nov 5, 2021	78.78	78.88	78.14	78.46
2796	NASDAQ	VONG	Thu, Nov 4, 2021	77.70	78.42	77.64	78.34
2795	NASDAQ	VONG	Wed, Nov 3, 2021	76.98	77.56	76.67	77.46
2794	NASDAQ	VONG	Tue, Nov 2, 2021	76.64	77.00	76.54	76.89
2793	NASDAQ	VONG	Mon, Nov 1, 2021	76.74	76.74	76.24	76.64
2792	NASDAQ	VONG	Fri, Oct 29, 2021	75.58	76.63	75.39	76.60
2791	NASDAQ	VONG	Thu, Oct 28, 2021	75.75	76.20	75.63	76.20
2790	NASDAQ	VONG	Wed, Oct 27, 2021	75.49	76.01	75.34	75.34
2789	NASDAQ	VONG	Tue, Oct 26, 2021	75.64	75.99	75.22	75.35
2788	NASDAQ	VONG	Mon, Oct 25, 2021	74.82	75.39	74.52	75.25
2787	NASDAQ	VONG	Fri, Oct 22, 2021	74.92	75.05	74.29	74.68
2786	NASDAQ	VONG	Thu, Oct 21, 2021	74.38	75.04	74.34	75.02
2785	NASDAQ	VONG	Wed, Oct 20, 2021	74.71	74.71	74.18	74.40
2784	NASDAQ	VONG	Tue, Oct 19, 2021	74.34	74.59	74.16	74.54
2783	NASDAQ	VONG	Mon, Oct 18, 2021	73.08	74.04	73.01	74.04
2782	NASDAQ	VONG	Fri, Oct 15, 2021	73.03	73.33	72.89	73.33
2781	NASDAQ	VONG	Thu, Oct 14, 2021	72.22	72.78	72.12	72.69
2780	NASDAQ	VONG	Wed, Oct 13, 2021	71.20	71.55	70.97	71.55
2779	NASDAQ	VONG	Tue, Oct 12, 2021	71.26	71.38	70.85	70.93
2778	NASDAQ	VONG	Mon, Oct 11, 2021	71.24	71.89	71.00	71.00
2777	NASDAQ	VONG	Fri, Oct 8, 2021	72.00	72.00	71.39	71.46
2776	NASDAQ	VONG	Thu, Oct 7, 2021	71.68	72.23	71.64	71.76
2775	NASDAQ	VONG	Wed, Oct 6, 2021	69.93	71.06	69.75	71.01
2774	NASDAQ	VONG	Tue, Oct 5, 2021	69.88	70.98	69.87	70.57
2773	NASDAQ	VONG	Mon, Oct 4, 2021	70.91	70.93	69.17	69.67
2772	NASDAQ	VONG	Fri, Oct 1, 2021	70.72	71.43	69.98	71.25
2771	NASDAQ	VONG	Thu, Sep 30, 2021	71.34	71.55	70.47	70.47
2770	NASDAQ	VONG	Wed, Sep 29, 2021	71.37	71.72	70.94	71.00
2769	NASDAQ	VONG	Tue, Sep 28, 2021	72.49	72.50	71.11	71.18
2768	NASDAQ	VONG	Mon, Sep 27, 2021	73.49	73.49	72.96	73.26
2767	NASDAQ	VONG	Fri, Sep 24, 2021	73.41	73.98	73.38	73.94
2766	NASDAQ	VONG	Thu, Sep 23, 2021	73.44	74.05	73.37	73.79
2765	NASDAQ	VONG	Wed, Sep 22, 2021	72.70	73.36	72.47	73.05
2764	NASDAQ	VONG	Tue, Sep 21, 2021	72.87	72.96	72.17	72.44
2763	NASDAQ	VONG	Mon, Sep 20, 2021	72.48	72.81	71.35	72.32
2762	NASDAQ	VONG	Fri, Sep 17, 2021	74.47	74.47	73.53	73.62
2761	NASDAQ	VONG	Thu, Sep 16, 2021	74.24	74.58	73.84	74.47
2760	NASDAQ	VONG	Wed, Sep 15, 2021	74.00	74.46	73.51	74.35
2759	NASDAQ	VONG	Tue, Sep 14, 2021	74.24	74.36	73.67	73.77
2758	NASDAQ	VONG	Mon, Sep 13, 2021	74.55	74.62	73.60	74.03
2757	NASDAQ	VONG	Fri, Sep 10, 2021	75.09	75.18	74.05	74.16
2756	NASDAQ	VONG	Thu, Sep 9, 2021	75.00	75.28	74.67	74.73
2755	NASDAQ	VONG	Wed, Sep 8, 2021	75.13	75.13	74.50	74.97
2754	NASDAQ	VONG	Tue, Sep 7, 2021	75.31	75.32	74.94	75.23
2753	NASDAQ	VONG	Fri, Sep 3, 2021	74.85	75.26	74.72	75.18
2752	NASDAQ	VONG	Thu, Sep 2, 2021	75.21	75.29	74.73	75.00
2751	NASDAQ	VONG	Wed, Sep 1, 2021	75.01	75.27	74.89	74.98
2750	NASDAQ	VONG	Tue, Aug 31, 2021	75.01	75.04	74.64	74.83
2749	NASDAQ	VONG	Mon, Aug 30, 2021	74.46	75.10	74.41	74.97
2748	NASDAQ	VONG	Fri, Aug 27, 2021	73.71	74.32	73.60	74.22
2747	NASDAQ	VONG	Thu, Aug 26, 2021	73.86	73.95	73.45	73.55
2746	NASDAQ	VONG	Wed, Aug 25, 2021	73.85	74.00	73.75	73.95
2745	NASDAQ	VONG	Tue, Aug 24, 2021	73.81	73.93	73.69	73.77
2744	NASDAQ	VONG	Mon, Aug 23, 2021	72.95	73.76	72.93	73.63
2743	NASDAQ	VONG	Fri, Aug 20, 2021	72.22	72.79	72.07	72.73
2742	NASDAQ	VONG	Thu, Aug 19, 2021	71.22	72.23	71.15	71.96
2741	NASDAQ	VONG	Wed, Aug 18, 2021	72.32	72.58	71.66	71.68
2740	NASDAQ	VONG	Tue, Aug 17, 2021	72.59	72.65	71.93	72.45
2739	NASDAQ	VONG	Mon, Aug 16, 2021	72.88	73.10	72.09	73.10
2738	NASDAQ	VONG	Fri, Aug 13, 2021	72.81	72.98	72.68	72.93
2737	NASDAQ	VONG	Thu, Aug 12, 2021	72.32	72.75	72.15	72.74
2736	NASDAQ	VONG	Wed, Aug 11, 2021	72.69	72.71	72.08	72.32
2735	NASDAQ	VONG	Tue, Aug 10, 2021	72.90	73.04	72.38	72.46
2734	NASDAQ	VONG	Mon, Aug 9, 2021	72.86	72.90	72.55	72.83
2733	NASDAQ	VONG	Fri, Aug 6, 2021	73.02	73.07	72.59	72.78
2732	NASDAQ	VONG	Thu, Aug 5, 2021	72.73	73.10	72.61	73.10
2731	NASDAQ	VONG	Wed, Aug 4, 2021	72.55	72.77	72.33	72.56
2730	NASDAQ	VONG	Tue, Aug 3, 2021	72.24	72.55	71.68	72.55
2729	NASDAQ	VONG	Mon, Aug 2, 2021	72.53	72.53	71.97	72.03
2728	NASDAQ	VONG	Fri, Jul 30, 2021	71.83	72.34	71.83	72.10
2727	NASDAQ	VONG	Thu, Jul 29, 2021	72.51	72.89	72.50	72.63
2726	NASDAQ	VONG	Wed, Jul 28, 2021	72.54	72.76	72.01	72.50
2725	NASDAQ	VONG	Tue, Jul 27, 2021	72.98	72.98	71.62	72.39
2724	NASDAQ	VONG	Mon, Jul 26, 2021	73.00	73.10	72.75	73.05
2723	NASDAQ	VONG	Fri, Jul 23, 2021	72.53	73.11	72.31	73.03
2722	NASDAQ	VONG	Thu, Jul 22, 2021	71.69	72.07	71.57	72.07
2721	NASDAQ	VONG	Wed, Jul 21, 2021	71.15	71.54	71.05	71.51
2720	NASDAQ	VONG	Tue, Jul 20, 2021	70.25	71.30	69.92	71.00
2719	NASDAQ	VONG	Mon, Jul 19, 2021	69.85	70.07	69.44	69.93
2718	NASDAQ	VONG	Fri, Jul 16, 2021	71.45	71.47	70.64	70.65
2717	NASDAQ	VONG	Thu, Jul 15, 2021	71.58	71.62	70.76	71.19
2716	NASDAQ	VONG	Wed, Jul 14, 2021	71.96	72.03	71.43	71.60
2715	NASDAQ	VONG	Tue, Jul 13, 2021	71.57	72.07	71.36	71.48
2714	NASDAQ	VONG	Mon, Jul 12, 2021	71.68	71.73	71.40	71.64
2713	NASDAQ	VONG	Fri, Jul 9, 2021	70.96	71.52	70.89	71.46
2712	NASDAQ	VONG	Thu, Jul 8, 2021	70.42	71.08	70.06	70.88
2711	NASDAQ	VONG	Wed, Jul 7, 2021	71.58	71.58	70.96	71.40
2710	NASDAQ	VONG	Tue, Jul 6, 2021	70.93	71.22	70.54	71.22
2709	NASDAQ	VONG	Fri, Jul 2, 2021	70.24	70.83	70.24	70.80
2708	NASDAQ	VONG	Thu, Jul 1, 2021	69.81	70.03	69.62	70.03
2707	NASDAQ	VONG	Wed, Jun 30, 2021	69.89	69.96	69.73	69.82
2706	NASDAQ	VONG	Tue, Jun 29, 2021	69.79	70.00	69.64	69.93
2705	NASDAQ	VONG	Mon, Jun 28, 2021	69.49	69.87	69.45	69.86
2704	NASDAQ	VONG	Fri, Jun 25, 2021	69.32	69.35	69.06	69.28
2703	NASDAQ	VONG	Thu, Jun 24, 2021	69.27	69.45	69.05	69.13
2702	NASDAQ	VONG	Wed, Jun 23, 2021	68.78	69.00	68.68	68.84
2701	NASDAQ	VONG	Tue, Jun 22, 2021	68.11	68.86	68.11	68.78
2700	NASDAQ	VONG	Mon, Jun 21, 2021	67.70	68.17	67.19	68.13
2699	NASDAQ	VONG	Fri, Jun 18, 2021	67.67	67.89	67.42	67.48
2698	NASDAQ	VONG	Thu, Jun 17, 2021	67.01	68.15	66.96	67.97
2697	NASDAQ	VONG	Wed, Jun 16, 2021	67.55	67.68	66.59	67.14
2696	NASDAQ	VONG	Tue, Jun 15, 2021	67.82	67.82	67.33	67.43
2695	NASDAQ	VONG	Mon, Jun 14, 2021	67.21	67.81	67.12	67.79
2694	NASDAQ	VONG	Fri, Jun 11, 2021	67.12	67.25	66.91	67.25
2693	NASDAQ	VONG	Thu, Jun 10, 2021	66.46	67.07	66.46	67.07
2692	NASDAQ	VONG	Wed, Jun 9, 2021	66.60	66.72	66.31	66.35
2691	NASDAQ	VONG	Tue, Jun 8, 2021	66.46	66.70	66.00	66.29
2690	NASDAQ	VONG	Mon, Jun 7, 2021	65.98	66.25	65.89	66.25
2689	NASDAQ	VONG	Fri, Jun 4, 2021	65.46	66.07	65.46	65.96
2688	NASDAQ	VONG	Thu, Jun 3, 2021	65.21	65.41	64.77	65.11
2687	NASDAQ	VONG	Wed, Jun 2, 2021	65.62	65.81	65.38	65.63
2686	NASDAQ	VONG	Tue, Jun 1, 2021	66.10	66.15	65.35	65.48
2685	NASDAQ	VONG	Fri, May 28, 2021	65.98	66.19	65.80	65.88
2684	NASDAQ	VONG	Thu, May 27, 2021	65.95	66.00	65.64	65.65
2683	NASDAQ	VONG	Wed, May 26, 2021	65.87	65.99	65.73	65.86
2682	NASDAQ	VONG	Tue, May 25, 2021	65.95	66.02	65.59	65.78
2681	NASDAQ	VONG	Mon, May 24, 2021	65.15	65.84	65.10	65.70
2680	NASDAQ	VONG	Fri, May 21, 2021	65.40	65.44	64.68	64.71
2679	NASDAQ	VONG	Thu, May 20, 2021	64.26	65.21	64.21	65.08
2678	NASDAQ	VONG	Wed, May 19, 2021	62.98	63.98	62.97	63.92
2677	NASDAQ	VONG	Tue, May 18, 2021	64.54	64.69	63.94	63.98
2676	NASDAQ	VONG	Mon, May 17, 2021	64.44	64.50	63.85	64.37
2675	NASDAQ	VONG	Fri, May 14, 2021	64.00	64.79	63.99	64.68
2674	NASDAQ	VONG	Thu, May 13, 2021	63.36	63.93	62.98	63.43
2673	NASDAQ	VONG	Wed, May 12, 2021	63.72	64.02	62.77	62.94
2672	NASDAQ	VONG	Tue, May 11, 2021	63.57	64.63	63.42	64.52
2671	NASDAQ	VONG	Mon, May 10, 2021	65.90	65.90	64.69	64.75
2670	NASDAQ	VONG	Fri, May 7, 2021	66.03	66.40	65.86	66.05
2669	NASDAQ	VONG	Thu, May 6, 2021	65.15	65.52	64.69	65.49
2668	NASDAQ	VONG	Wed, May 5, 2021	65.95	66.00	65.11	65.28
2667	NASDAQ	VONG	Tue, May 4, 2021	66.15	66.21	64.84	65.50
2666	NASDAQ	VONG	Mon, May 3, 2021	67.04	67.15	66.42	66.48
2665	NASDAQ	VONG	Fri, Apr 30, 2021	66.83	67.17	66.64	66.80
2664	NASDAQ	VONG	Thu, Apr 29, 2021	67.66	67.69	66.57	67.17
2663	NASDAQ	VONG	Wed, Apr 28, 2021	67.28	67.39	67.00	67.11
2662	NASDAQ	VONG	Tue, Apr 27, 2021	67.49	67.64	67.09	67.21
2661	NASDAQ	VONG	Mon, Apr 26, 2021	67.22	67.49	67.00	67.42
2660	NASDAQ	VONG	Fri, Apr 23, 2021	66.39	67.31	66.39	67.12
2659	NASDAQ	VONG	Thu, Apr 22, 2021	66.91	67.05	65.96	66.23
2658	NASDAQ	VONG	Wed, Apr 21, 2021	66.21	66.83	65.99	66.77
2657	NASDAQ	VONG	Tue, Apr 20, 2021	66.67	66.85	65.94	66.28
2656	NASDAQ	VONG	Mon, Apr 19, 2021	66.91	67.14	66.44	66.65
2655	NASDAQ	VONG	Fri, Apr 16, 2021	67.23	67.25	66.93	67.20
2654	NASDAQ	VONG	Thu, Apr 15, 2021	66.65	67.17	66.64	67.15
2653	NASDAQ	VONG	Wed, Apr 14, 2021	66.81	66.81	65.94	66.08
2652	NASDAQ	VONG	Tue, Apr 13, 2021	66.18	66.83	66.18	66.71
2651	NASDAQ	VONG	Mon, Apr 12, 2021	65.91	66.14	65.64	66.01
2650	NASDAQ	VONG	Fri, Apr 9, 2021	65.32	66.03	65.22	66.02
2649	NASDAQ	VONG	Thu, Apr 8, 2021	65.26	65.46	65.21	65.44
2648	NASDAQ	VONG	Wed, Apr 7, 2021	64.55	64.87	64.45	64.74
2647	NASDAQ	VONG	Tue, Apr 6, 2021	64.48	64.88	64.40	64.55
2646	NASDAQ	VONG	Mon, Apr 5, 2021	63.99	64.63	63.91	64.58
2645	NASDAQ	VONG	Thu, Apr 1, 2021	63.01	63.50	63.01	63.42
2644	NASDAQ	VONG	Wed, Mar 31, 2021	62.02	62.82	61.98	62.50
2643	NASDAQ	VONG	Tue, Mar 30, 2021	61.68	61.77	61.39	61.64
2642	NASDAQ	VONG	Mon, Mar 29, 2021	61.95	62.18	61.45	61.96
2641	NASDAQ	VONG	Fri, Mar 26, 2021	61.12	62.03	61.00	61.98
2640	NASDAQ	VONG	Thu, Mar 25, 2021	60.97	61.33	60.44	61.15
2639	NASDAQ	VONG	Wed, Mar 24, 2021	62.28	62.28	61.25	61.25
2638	NASDAQ	VONG	Tue, Mar 23, 2021	62.42	62.76	61.97	62.06
2637	NASDAQ	VONG	Mon, Mar 22, 2021	61.71	62.59	61.50	62.27
2636	NASDAQ	VONG	Fri, Mar 19, 2021	61.30	61.58	60.86	61.40
2635	NASDAQ	VONG	Thu, Mar 18, 2021	62.09	62.09	61.14	61.23
2634	NASDAQ	VONG	Wed, Mar 17, 2021	62.22	63.07	61.85	62.74
2633	NASDAQ	VONG	Tue, Mar 16, 2021	62.93	63.31	62.46	62.71
2632	NASDAQ	VONG	Mon, Mar 15, 2021	62.05	62.57	61.75	62.57
2631	NASDAQ	VONG	Fri, Mar 12, 2021	61.63	61.98	61.26	61.98
2630	NASDAQ	VONG	Thu, Mar 11, 2021	61.91	62.58	61.83	62.27
2629	NASDAQ	VONG	Wed, Mar 10, 2021	61.75	61.80	60.96	60.98
2628	NASDAQ	VONG	Tue, Mar 9, 2021	60.42	61.44	60.42	61.09
2627	NASDAQ	VONG	Mon, Mar 8, 2021	60.41	60.85	59.12	59.12
2626	NASDAQ	VONG	Fri, Mar 5, 2021	60.19	60.54	58.33	60.52
2625	NASDAQ	VONG	Thu, Mar 4, 2021	60.50	61.02	58.87	59.51
2624	NASDAQ	VONG	Wed, Mar 3, 2021	62.11	62.23	60.61	60.65
2623	NASDAQ	VONG	Tue, Mar 2, 2021	63.43	63.43	62.26	62.26
2622	NASDAQ	VONG	Mon, Mar 1, 2021	62.40	63.21	62.37	63.17
2621	NASDAQ	VONG	Fri, Feb 26, 2021	61.92	62.28	60.91	61.50
2620	NASDAQ	VONG	Thu, Feb 25, 2021	62.95	63.22	61.04	61.33
2619	NASDAQ	VONG	Wed, Feb 24, 2021	62.50	63.31	61.94	63.29
2618	NASDAQ	VONG	Tue, Feb 23, 2021	62.01	63.13	61.09	62.89
2617	NASDAQ	VONG	Mon, Feb 22, 2021	63.78	63.78	62.96	62.96
2616	NASDAQ	VONG	Fri, Feb 19, 2021	65.06	65.06	64.31	64.41
2615	NASDAQ	VONG	Thu, Feb 18, 2021	64.41	64.89	64.06	64.73
2614	NASDAQ	VONG	Wed, Feb 17, 2021	64.70	65.03	64.36	65.03
2613	NASDAQ	VONG	Tue, Feb 16, 2021	65.68	65.70	65.00	65.16
2612	NASDAQ	VONG	Fri, Feb 12, 2021	65.01	65.50	64.89	65.50
2611	NASDAQ	VONG	Thu, Feb 11, 2021	65.20	65.26	64.75	65.10
2610	NASDAQ	VONG	Wed, Feb 10, 2021	65.35	65.35	64.43	64.85
2609	NASDAQ	VONG	Tue, Feb 9, 2021	64.94	65.18	64.92	65.03
2608	NASDAQ	VONG	Mon, Feb 8, 2021	64.96	65.05	64.66	65.00
2607	NASDAQ	VONG	Fri, Feb 5, 2021	64.64	64.77	64.35	64.69
2606	NASDAQ	VONG	Thu, Feb 4, 2021	64.11	64.36	63.77	64.36
2605	NASDAQ	VONG	Wed, Feb 3, 2021	64.22	64.22	63.62	63.65
2604	NASDAQ	VONG	Tue, Feb 2, 2021	63.47	64.04	63.47	63.82
2603	NASDAQ	VONG	Mon, Feb 1, 2021	62.21	62.97	61.72	62.88
2602	NASDAQ	VONG	Fri, Jan 29, 2021	62.35	62.54	61.10	61.53
2601	NASDAQ	VONG	Thu, Jan 28, 2021	62.73	63.63	62.50	62.73
2600	NASDAQ	VONG	Wed, Jan 27, 2021	63.64	63.64	61.97	62.48
2599	NASDAQ	VONG	Tue, Jan 26, 2021	64.26	64.31	63.95	64.05
2598	NASDAQ	VONG	Mon, Jan 25, 2021	64.21	64.42	62.92	64.13
2597	NASDAQ	VONG	Fri, Jan 22, 2021	63.61	63.85	63.45	63.63
2596	NASDAQ	VONG	Thu, Jan 21, 2021	63.61	63.81	63.34	63.66
2595	NASDAQ	VONG	Wed, Jan 20, 2021	62.58	63.49	62.54	63.28
2594	NASDAQ	VONG	Tue, Jan 19, 2021	61.75	62.04	61.46	61.93
2593	NASDAQ	VONG	Fri, Jan 15, 2021	61.50	61.79	61.15	61.25
2592	NASDAQ	VONG	Thu, Jan 14, 2021	62.36	62.38	61.55	61.60
2591	NASDAQ	VONG	Wed, Jan 13, 2021	61.86	62.37	61.81	62.15
2590	NASDAQ	VONG	Tue, Jan 12, 2021	61.95	62.15	61.44	61.88
2589	NASDAQ	VONG	Mon, Jan 11, 2021	62.19	62.49	61.92	62.04
2588	NASDAQ	VONG	Fri, Jan 8, 2021	62.43	62.80	62.02	62.80
2587	NASDAQ	VONG	Thu, Jan 7, 2021	61.21	62.26	61.21	62.15
2586	NASDAQ	VONG	Wed, Jan 6, 2021	60.74	61.50	60.42	60.71
2585	NASDAQ	VONG	Tue, Jan 5, 2021	60.84	61.49	60.84	61.46
2584	NASDAQ	VONG	Mon, Jan 4, 2021	62.25	62.25	60.25	61.13
2583	NASDAQ	VONG	Thu, Dec 31, 2020	61.88	62.02	61.58	61.95
2582	NASDAQ	VONG	Wed, Dec 30, 2020	62.14	62.14	61.81	61.82
2581	NASDAQ	VONG	Tue, Dec 29, 2020	62.33	62.38	61.73	61.92
2580	NASDAQ	VONG	Mon, Dec 28, 2020	62.00	62.12	61.58	62.05
2579	NASDAQ	VONG	Thu, Dec 24, 2020	61.39	61.62	61.30	61.50
2578	NASDAQ	VONG	Wed, Dec 23, 2020	61.72	61.72	61.23	61.27
2577	NASDAQ	VONG	Tue, Dec 22, 2020	61.53	61.65	61.11	61.61
2576	NASDAQ	VONG	Mon, Dec 21, 2020	60.83	61.39	60.28	61.34
2575	NASDAQ	VONG	Fri, Dec 18, 2020	61.51	61.56	60.91	61.34
2574	NASDAQ	VONG	Thu, Dec 17, 2020	61.27	61.44	61.17	61.40
2573	NASDAQ	VONG	Wed, Dec 16, 2020	60.78	61.17	60.60	60.98
2572	NASDAQ	VONG	Tue, Dec 15, 2020	60.49	60.68	60.11	60.68
2571	NASDAQ	VONG	Mon, Dec 14, 2020	60.20	60.54	59.98	60.03
2570	NASDAQ	VONG	Fri, Dec 11, 2020	59.83	59.83	59.21	59.74
2569	NASDAQ	VONG	Thu, Dec 10, 2020	59.34	60.06	59.34	59.94
2568	NASDAQ	VONG	Wed, Dec 9, 2020	60.85	60.85	59.50	59.66
2567	NASDAQ	VONG	Tue, Dec 8, 2020	60.45	60.82	60.21	60.72
2566	NASDAQ	VONG	Mon, Dec 7, 2020	60.25	60.62	60.25	60.51
2565	NASDAQ	VONG	Fri, Dec 4, 2020	60.02	60.30	59.92	60.29
2564	NASDAQ	VONG	Thu, Dec 3, 2020	60.08	60.32	59.82	59.92
2563	NASDAQ	VONG	Wed, Dec 2, 2020	59.77	59.98	59.40	59.97
2562	NASDAQ	VONG	Tue, Dec 1, 2020	60.00	60.31	59.75	60.07
2561	NASDAQ	VONG	Mon, Nov 30, 2020	59.41	59.50	58.57	59.50
2560	NASDAQ	VONG	Fri, Nov 27, 2020	59.28	59.49	59.20	59.35
2559	NASDAQ	VONG	Wed, Nov 25, 2020	58.75	58.98	58.60	58.86
2558	NASDAQ	VONG	Tue, Nov 24, 2020	58.20	58.70	57.93	58.56
2557	NASDAQ	VONG	Mon, Nov 23, 2020	58.17	58.43	57.61	58.04
2556	NASDAQ	VONG	Fri, Nov 20, 2020	58.42	58.46	57.99	57.99
2555	NASDAQ	VONG	Thu, Nov 19, 2020	57.95	58.44	57.76	58.39
2554	NASDAQ	VONG	Wed, Nov 18, 2020	58.53	58.61	57.95	57.95
2553	NASDAQ	VONG	Tue, Nov 17, 2020	58.57	58.72	58.35	58.52
2552	NASDAQ	VONG	Mon, Nov 16, 2020	58.37	58.65	58.05	58.57
2551	NASDAQ	VONG	Fri, Nov 13, 2020	58.20	58.30	57.70	58.26
2550	NASDAQ	VONG	Thu, Nov 12, 2020	58.24	58.45	57.66	57.81
2549	NASDAQ	VONG	Wed, Nov 11, 2020	57.68	58.27	57.57	58.19
2548	NASDAQ	VONG	Tue, Nov 10, 2020	57.59	57.65	56.48	57.09
2547	NASDAQ	VONG	Mon, Nov 9, 2020	60.26	60.26	57.87	57.94
2546	NASDAQ	VONG	Fri, Nov 6, 2020	58.80	59.13	58.15	58.93
2545	NASDAQ	VONG	Thu, Nov 5, 2020	58.86	59.12	58.56	58.83
2544	NASDAQ	VONG	Wed, Nov 4, 2020	56.72	58.02	56.64	57.59
2543	NASDAQ	VONG	Tue, Nov 3, 2020	54.56	55.51	54.45	55.16
2542	NASDAQ	VONG	Mon, Nov 2, 2020	54.48	54.79	53.62	54.16
2541	NASDAQ	VONG	Fri, Oct 30, 2020	54.80	54.95	53.43	54.06
2540	NASDAQ	VONG	Thu, Oct 29, 2020	54.86	55.74	54.63	55.21
2539	NASDAQ	VONG	Wed, Oct 28, 2020	55.77	55.77	54.46	54.46
2538	NASDAQ	VONG	Tue, Oct 27, 2020	56.50	56.84	56.33	56.65
2537	NASDAQ	VONG	Mon, Oct 26, 2020	56.83	57.18	55.67	56.35
2536	NASDAQ	VONG	Fri, Oct 23, 2020	57.25	57.28	56.74	57.27
2535	NASDAQ	VONG	Thu, Oct 22, 2020	57.16	57.17	56.45	57.01
2534	NASDAQ	VONG	Wed, Oct 21, 2020	57.31	57.66	57.00	57.06
2533	NASDAQ	VONG	Tue, Oct 20, 2020	57.30	57.77	57.06	57.24
2532	NASDAQ	VONG	Mon, Oct 19, 2020	58.19	58.50	56.88	57.06
2531	NASDAQ	VONG	Fri, Oct 16, 2020	58.43	58.77	57.89	57.93
2530	NASDAQ	VONG	Thu, Oct 15, 2020	57.54	58.26	57.37	58.11
2529	NASDAQ	VONG	Wed, Oct 14, 2020	59.09	59.21	58.18	58.41
2528	NASDAQ	VONG	Tue, Oct 13, 2020	59.05	59.33	58.71	58.91
2527	NASDAQ	VONG	Mon, Oct 12, 2020	58.48	59.39	58.24	58.95
2526	NASDAQ	VONG	Fri, Oct 9, 2020	57.17	57.71	57.14	57.71
2525	NASDAQ	VONG	Thu, Oct 8, 2020	57.00	57.00	56.64	56.83
2524	NASDAQ	VONG	Wed, Oct 7, 2020	56.18	56.66	56.09	56.59
2523	NASDAQ	VONG	Tue, Oct 6, 2020	56.37	56.68	55.43	55.49
2522	NASDAQ	VONG	Mon, Oct 5, 2020	55.67	56.48	55.67	56.44
2521	NASDAQ	VONG	Fri, Oct 2, 2020	55.24	56.07	55.13	55.37
2520	NASDAQ	VONG	Thu, Oct 1, 2020	56.42	56.55	56.14	56.48
2519	NASDAQ	VONG	Wed, Sep 30, 2020	55.47	56.34	55.45	55.73
2518	NASDAQ	VONG	Tue, Sep 29, 2020	55.49	55.65	55.27	55.34
2517	NASDAQ	VONG	Mon, Sep 28, 2020	55.47	55.50	55.05	55.49
2516	NASDAQ	VONG	Fri, Sep 25, 2020	53.43	54.68	53.25	54.54
2515	NASDAQ	VONG	Thu, Sep 24, 2020	52.84	53.99	52.74	53.36
2514	NASDAQ	VONG	Wed, Sep 23, 2020	54.81	54.81	53.11	53.24
2513	NASDAQ	VONG	Tue, Sep 22, 2020	54.26	54.79	53.67	54.68
2512	NASDAQ	VONG	Mon, Sep 21, 2020	52.92	53.84	52.50	53.84
2511	NASDAQ	VONG	Fri, Sep 18, 2020	54.72	54.72	53.17	53.75
2510	NASDAQ	VONG	Thu, Sep 17, 2020	54.01	54.66	53.78	54.43
2509	NASDAQ	VONG	Wed, Sep 16, 2020	55.93	56.02	55.06	55.12
2508	NASDAQ	VONG	Tue, Sep 15, 2020	55.92	56.08	55.53	55.84
2507	NASDAQ	VONG	Mon, Sep 14, 2020	55.00	55.57	54.87	55.19
2506	NASDAQ	VONG	Fri, Sep 11, 2020	54.94	55.01	53.67	54.23
2505	NASDAQ	VONG	Thu, Sep 10, 2020	56.25	56.39	54.41	54.60
2504	NASDAQ	VONG	Wed, Sep 9, 2020	55.19	56.10	54.87	55.65
2503	NASDAQ	VONG	Tue, Sep 8, 2020	54.67	55.47	54.10	54.12
2502	NASDAQ	VONG	Fri, Sep 4, 2020	56.90	57.44	54.21	56.26
2501	NASDAQ	VONG	Thu, Sep 3, 2020	59.32	59.32	56.64	57.23
2500	NASDAQ	VONG	Wed, Sep 2, 2020	60.10	60.17	59.10	60.14
2499	NASDAQ	VONG	Tue, Sep 1, 2020	59.05	59.48	58.83	59.48
2498	NASDAQ	VONG	Mon, Aug 31, 2020	58.43	58.93	58.33	58.57
2497	NASDAQ	VONG	Fri, Aug 28, 2020	58.26	58.37	58.00	58.33
2496	NASDAQ	VONG	Thu, Aug 27, 2020	58.23	58.45	57.63	57.97
2495	NASDAQ	VONG	Wed, Aug 26, 2020	57.16	58.10	57.15	58.05
2494	NASDAQ	VONG	Tue, Aug 25, 2020	56.51	56.86	56.31	56.84
2493	NASDAQ	VONG	Mon, Aug 24, 2020	56.86	56.90	56.07	56.48
2492	NASDAQ	VONG	Fri, Aug 21, 2020	55.97	56.25	55.84	56.20
2491	NASDAQ	VONG	Thu, Aug 20, 2020	55.04	55.94	55.00	55.84
2490	NASDAQ	VONG	Wed, Aug 19, 2020	55.56	55.73	55.21	55.21
2489	NASDAQ	VONG	Tue, Aug 18, 2020	55.25	55.58	55.02	55.46
2488	NASDAQ	VONG	Mon, Aug 17, 2020	54.81	55.15	54.81	55.06
2487	NASDAQ	VONG	Fri, Aug 14, 2020	54.70	54.70	54.33	54.50
2486	NASDAQ	VONG	Thu, Aug 13, 2020	54.46	54.96	54.45	54.60
2485	NASDAQ	VONG	Wed, Aug 12, 2020	53.59	54.47	53.59	54.33
2484	NASDAQ	VONG	Tue, Aug 11, 2020	54.01	54.16	53.16	53.25
2483	NASDAQ	VONG	Mon, Aug 10, 2020	54.43	54.43	53.50	54.06
2482	NASDAQ	VONG	Fri, Aug 7, 2020	54.74	54.87	53.91	54.29
2481	NASDAQ	VONG	Thu, Aug 6, 2020	54.33	54.88	54.12	54.84
2480	NASDAQ	VONG	Wed, Aug 5, 2020	54.13	54.35	54.05	54.28
2479	NASDAQ	VONG	Tue, Aug 4, 2020	53.81	53.98	53.61	53.98
2478	NASDAQ	VONG	Mon, Aug 3, 2020	53.58	54.01	53.58	53.89
2477	NASDAQ	VONG	Fri, Jul 31, 2020	53.09	53.33	52.27	53.16
2476	NASDAQ	VONG	Thu, Jul 30, 2020	51.65	52.43	51.59	52.36
2475	NASDAQ	VONG	Wed, Jul 29, 2020	51.75	52.28	51.75	52.20
2474	NASDAQ	VONG	Tue, Jul 28, 2020	51.92	52.05	51.46	51.48
2473	NASDAQ	VONG	Mon, Jul 27, 2020	51.54	52.06	51.37	52.00
2472	NASDAQ	VONG	Fri, Jul 24, 2020	51.00	51.45	50.59	51.23
2471	NASDAQ	VONG	Thu, Jul 23, 2020	52.70	52.78	51.25	51.49
2470	NASDAQ	VONG	Wed, Jul 22, 2020	52.43	52.77	52.25	52.73
2469	NASDAQ	VONG	Tue, Jul 21, 2020	53.27	53.27	52.23	52.37
2468	NASDAQ	VONG	Mon, Jul 20, 2020	51.69	52.97	51.49	52.87
2467	NASDAQ	VONG	Fri, Jul 17, 2020	51.48	51.75	51.18	51.63
2466	NASDAQ	VONG	Thu, Jul 16, 2020	51.41	51.55	50.93	51.44
2465	NASDAQ	VONG	Wed, Jul 15, 2020	52.08	52.09	51.25	51.81
2464	NASDAQ	VONG	Tue, Jul 14, 2020	50.69	51.60	50.16	51.58
2463	NASDAQ	VONG	Mon, Jul 13, 2020	52.54	53.00	50.87	50.96
2462	NASDAQ	VONG	Fri, Jul 10, 2020	51.94	52.06	51.34	52.01
2461	NASDAQ	VONG	Thu, Jul 9, 2020	51.97	52.02	51.09	51.89
2460	NASDAQ	VONG	Wed, Jul 8, 2020	51.25	51.63	50.99	51.63
2459	NASDAQ	VONG	Tue, Jul 7, 2020	51.32	51.80	50.94	51.01
2458	NASDAQ	VONG	Mon, Jul 6, 2020	50.84	51.52	50.84	51.35
2457	NASDAQ	VONG	Thu, Jul 2, 2020	50.51	50.71	50.21	50.32
2456	NASDAQ	VONG	Wed, Jul 1, 2020	49.36	50.22	49.36	50.05
2455	NASDAQ	VONG	Tue, Jun 30, 2020	48.45	49.52	48.42	49.33
2454	NASDAQ	VONG	Mon, Jun 29, 2020	48.10	48.45	47.50	48.45
2453	NASDAQ	VONG	Fri, Jun 26, 2020	49.06	49.06	47.95	48.02
2452	NASDAQ	VONG	Thu, Jun 25, 2020	48.58	49.17	48.14	49.09
2451	NASDAQ	VONG	Wed, Jun 24, 2020	49.67	49.82	48.42	48.66
2450	NASDAQ	VONG	Tue, Jun 23, 2020	49.98	50.30	49.78	49.88
2449	NASDAQ	VONG	Mon, Jun 22, 2020	49.03	49.56	48.84	49.56
2448	NASDAQ	VONG	Fri, Jun 19, 2020	49.68	49.75	48.72	48.99
2447	NASDAQ	VONG	Thu, Jun 18, 2020	48.91	49.16	48.81	49.13
2446	NASDAQ	VONG	Wed, Jun 17, 2020	49.23	49.38	48.92	49.03
2445	NASDAQ	VONG	Tue, Jun 16, 2020	49.12	49.26	48.32	49.00
2444	NASDAQ	VONG	Mon, Jun 15, 2020	46.58	48.13	46.51	47.96
2443	NASDAQ	VONG	Fri, Jun 12, 2020	48.35	48.35	46.63	47.55
2442	NASDAQ	VONG	Thu, Jun 11, 2020	48.82	48.82	47.00	47.00
2441	NASDAQ	VONG	Wed, Jun 10, 2020	49.58	50.01	49.45	49.72
2440	NASDAQ	VONG	Tue, Jun 9, 2020	49.19	49.62	49.10	49.42
2439	NASDAQ	VONG	Mon, Jun 8, 2020	48.97	49.39	48.77	49.39
2438	NASDAQ	VONG	Fri, Jun 5, 2020	48.50	49.08	48.38	48.91
2437	NASDAQ	VONG	Thu, Jun 4, 2020	48.33	48.43	47.68	47.92
2436	NASDAQ	VONG	Wed, Jun 3, 2020	48.26	48.50	48.07	48.35
2435	NASDAQ	VONG	Tue, Jun 2, 2020	47.82	47.96	47.38	47.96
2434	NASDAQ	VONG	Mon, Jun 1, 2020	47.29	47.73	47.29	47.68
2433	NASDAQ	VONG	Fri, May 29, 2020	47.11	47.50	46.70	47.43
2432	NASDAQ	VONG	Thu, May 28, 2020	46.89	47.67	46.88	47.01
2431	NASDAQ	VONG	Wed, May 27, 2020	46.77	46.92	45.75	46.91
2430	NASDAQ	VONG	Tue, May 26, 2020	47.32	47.32	46.50	46.52
2429	NASDAQ	VONG	Fri, May 22, 2020	46.28	46.45	46.00	46.39
2428	NASDAQ	VONG	Thu, May 21, 2020	46.63	46.73	46.05	46.20
2427	NASDAQ	VONG	Wed, May 20, 2020	46.44	46.68	46.38	46.57
2426	NASDAQ	VONG	Tue, May 19, 2020	46.01	46.43	45.80	45.83
2425	NASDAQ	VONG	Mon, May 18, 2020	45.98	46.23	45.65	46.04
2424	NASDAQ	VONG	Fri, May 15, 2020	44.28	45.03	44.16	45.01
2423	NASDAQ	VONG	Thu, May 14, 2020	43.82	44.64	43.49	44.64
2422	NASDAQ	VONG	Wed, May 13, 2020	44.93	45.15	43.71	44.24
2421	NASDAQ	VONG	Tue, May 12, 2020	45.89	46.02	44.85	44.85
2420	NASDAQ	VONG	Mon, May 11, 2020	45.07	45.97	45.07	45.79
2419	NASDAQ	VONG	Fri, May 8, 2020	45.28	45.48	45.02	45.42
2418	NASDAQ	VONG	Thu, May 7, 2020	44.83	45.06	44.67	44.80
2417	NASDAQ	VONG	Wed, May 6, 2020	44.54	44.70	44.19	44.23
2416	NASDAQ	VONG	Tue, May 5, 2020	44.13	44.68	44.08	44.13
2415	NASDAQ	VONG	Mon, May 4, 2020	42.94	43.65	42.85	43.59
2414	NASDAQ	VONG	Fri, May 1, 2020	43.61	43.83	43.09	43.26
2413	NASDAQ	VONG	Thu, Apr 30, 2020	44.49	44.62	44.12	44.46
2412	NASDAQ	VONG	Wed, Apr 29, 2020	44.16	44.71	43.94	44.42
2411	NASDAQ	VONG	Tue, Apr 28, 2020	44.20	44.25	43.12	43.20
2410	NASDAQ	VONG	Mon, Apr 27, 2020	43.65	43.90	43.59	43.75
2409	NASDAQ	VONG	Fri, Apr 24, 2020	42.90	43.33	42.58	43.30
2408	NASDAQ	VONG	Thu, Apr 23, 2020	42.78	43.32	42.57	42.62
2407	NASDAQ	VONG	Wed, Apr 22, 2020	42.34	42.83	42.16	42.60
2406	NASDAQ	VONG	Tue, Apr 21, 2020	42.45	42.45	41.31	41.42
2405	NASDAQ	VONG	Mon, Apr 20, 2020	43.18	43.62	42.98	43.02
2404	NASDAQ	VONG	Fri, Apr 17, 2020	43.68	43.68	42.99	43.52
2403	NASDAQ	VONG	Thu, Apr 16, 2020	42.63	42.96	42.22	42.80
2402	NASDAQ	VONG	Wed, Apr 15, 2020	42.12	42.58	41.86	42.33
2401	NASDAQ	VONG	Tue, Apr 14, 2020	42.10	42.95	42.05	42.91
2400	NASDAQ	VONG	Mon, Apr 13, 2020	41.25	41.36	40.54	41.23
2399	NASDAQ	VONG	Thu, Apr 9, 2020	41.52	41.69	41.04	41.36
2398	NASDAQ	VONG	Wed, Apr 8, 2020	40.31	41.12	39.96	41.03
2397	NASDAQ	VONG	Tue, Apr 7, 2020	41.32	41.39	39.80	39.80
2396	NASDAQ	VONG	Mon, Apr 6, 2020	38.58	40.06	38.41	39.82
2395	NASDAQ	VONG	Fri, Apr 3, 2020	37.50	37.79	36.74	37.18
2394	NASDAQ	VONG	Thu, Apr 2, 2020	36.84	37.77	36.72	37.68
2393	NASDAQ	VONG	Wed, Apr 1, 2020	37.29	37.86	36.72	37.08
2392	NASDAQ	VONG	Tue, Mar 31, 2020	39.29	39.58	38.56	38.67
2391	NASDAQ	VONG	Mon, Mar 30, 2020	38.35	39.33	38.13	39.29
2390	NASDAQ	VONG	Fri, Mar 27, 2020	38.19	39.01	37.82	37.91
2389	NASDAQ	VONG	Thu, Mar 26, 2020	37.63	39.41	37.50	39.19
2388	NASDAQ	VONG	Wed, Mar 25, 2020	37.31	38.65	36.45	37.17
2387	NASDAQ	VONG	Tue, Mar 24, 2020	35.76	36.95	35.45	36.84
2386	NASDAQ	VONG	Mon, Mar 23, 2020	34.26	34.71	32.97	33.75
2385	NASDAQ	VONG	Fri, Mar 20, 2020	36.62	36.89	34.41	34.38
2384	NASDAQ	VONG	Thu, Mar 19, 2020	35.30	36.91	34.54	35.93
2383	NASDAQ	VONG	Wed, Mar 18, 2020	34.98	36.25	33.78	35.55
2382	NASDAQ	VONG	Tue, Mar 17, 2020	36.14	37.73	34.93	37.48
2381	NASDAQ	VONG	Mon, Mar 16, 2020	35.72	37.90	35.00	35.75
2380	NASDAQ	VONG	Fri, Mar 13, 2020	39.05	40.21	37.10	40.18
2379	NASDAQ	VONG	Thu, Mar 12, 2020	37.77	39.36	36.80	36.92
2378	NASDAQ	VONG	Wed, Mar 11, 2020	41.67	41.75	40.16	40.66
2377	NASDAQ	VONG	Tue, Mar 10, 2020	42.05	42.63	40.50	42.62
2376	NASDAQ	VONG	Mon, Mar 9, 2020	40.33	41.92	39.96	40.42
2375	NASDAQ	VONG	Fri, Mar 6, 2020	42.86	43.56	42.42	43.51
2374	NASDAQ	VONG	Thu, Mar 5, 2020	44.61	45.15	43.89	44.16
2373	NASDAQ	VONG	Wed, Mar 4, 2020	44.80	45.70	44.33	45.70
2372	NASDAQ	VONG	Tue, Mar 3, 2020	45.36	45.80	43.45	43.87
2371	NASDAQ	VONG	Mon, Mar 2, 2020	43.54	45.09	43.04	45.09
2370	NASDAQ	VONG	Fri, Feb 28, 2020	41.75	43.17	41.53	43.12
2369	NASDAQ	VONG	Thu, Feb 27, 2020	44.21	44.89	43.14	43.17
2368	NASDAQ	VONG	Wed, Feb 26, 2020	45.37	46.11	45.00	45.19
2367	NASDAQ	VONG	Tue, Feb 25, 2020	46.87	47.02	45.08	45.19
2366	NASDAQ	VONG	Mon, Feb 24, 2020	46.54	47.08	46.26	46.57
2365	NASDAQ	VONG	Fri, Feb 21, 2020	48.93	48.93	48.21	48.38
2364	NASDAQ	VONG	Thu, Feb 20, 2020	49.38	49.49	48.61	49.09
2363	NASDAQ	VONG	Wed, Feb 19, 2020	49.35	49.54	49.33	49.41
2362	NASDAQ	VONG	Tue, Feb 18, 2020	48.95	49.17	48.86	49.09
2361	NASDAQ	VONG	Fri, Feb 14, 2020	49.03	49.13	48.90	49.10
2360	NASDAQ	VONG	Thu, Feb 13, 2020	48.62	49.11	48.62	48.94
2359	NASDAQ	VONG	Wed, Feb 12, 2020	48.80	48.97	48.65	48.95
2358	NASDAQ	VONG	Tue, Feb 11, 2020	48.75	48.86	48.44	48.54
2357	NASDAQ	VONG	Mon, Feb 10, 2020	47.82	48.48	47.82	48.48
2356	NASDAQ	VONG	Fri, Feb 7, 2020	48.08	48.22	47.88	48.00
2355	NASDAQ	VONG	Thu, Feb 6, 2020	48.09	48.23	47.94	48.20
2354	NASDAQ	VONG	Wed, Feb 5, 2020	48.26	48.26	47.66	47.95
2353	NASDAQ	VONG	Tue, Feb 4, 2020	47.41	47.81	47.33	47.69
2352	NASDAQ	VONG	Mon, Feb 3, 2020	46.41	46.94	46.41	46.79
2351	NASDAQ	VONG	Fri, Jan 31, 2020	47.16	47.16	46.11	46.22
2350	NASDAQ	VONG	Thu, Jan 30, 2020	46.71	47.10	46.57	47.10
2349	NASDAQ	VONG	Wed, Jan 29, 2020	47.16	47.28	46.83	46.97
2348	NASDAQ	VONG	Tue, Jan 28, 2020	46.57	46.98	46.45	46.89
2347	NASDAQ	VONG	Mon, Jan 27, 2020	46.26	46.50	46.03	46.27
2346	NASDAQ	VONG	Fri, Jan 24, 2020	47.72	47.74	46.93	47.10
2345	NASDAQ	VONG	Thu, Jan 23, 2020	47.43	47.55	47.24	47.54
2344	NASDAQ	VONG	Wed, Jan 22, 2020	47.63	47.75	47.44	47.44
2343	NASDAQ	VONG	Tue, Jan 21, 2020	47.35	47.55	47.31	47.44
2342	NASDAQ	VONG	Fri, Jan 17, 2020	47.43	47.45	47.26	47.41
2341	NASDAQ	VONG	Thu, Jan 16, 2020	47.06	47.27	46.98	47.27
2340	NASDAQ	VONG	Wed, Jan 15, 2020	46.67	46.97	46.67	46.84
2339	NASDAQ	VONG	Tue, Jan 14, 2020	46.59	46.86	46.59	46.62
2338	NASDAQ	VONG	Mon, Jan 13, 2020	46.57	46.82	46.50	46.82
2337	NASDAQ	VONG	Fri, Jan 10, 2020	46.65	46.65	46.31	46.40
2336	NASDAQ	VONG	Thu, Jan 9, 2020	46.40	46.52	46.31	46.49
2335	NASDAQ	VONG	Wed, Jan 8, 2020	45.73	46.27	45.71	46.06
2334	NASDAQ	VONG	Tue, Jan 7, 2020	45.80	45.83	45.65	45.73
2333	NASDAQ	VONG	Mon, Jan 6, 2020	45.23	45.81	45.23	45.81
2332	NASDAQ	VONG	Fri, Jan 3, 2020	45.30	45.73	45.30	45.54
2331	NASDAQ	VONG	Thu, Jan 2, 2020	45.54	45.85	45.44	45.85
2330	NASDAQ	VONG	Tue, Dec 31, 2019	45.06	45.24	44.99	45.23
2329	NASDAQ	VONG	Mon, Dec 30, 2019	45.48	45.48	44.99	45.13
2328	NASDAQ	VONG	Fri, Dec 27, 2019	45.64	45.64	45.35	45.46
2327	NASDAQ	VONG	Thu, Dec 26, 2019	45.23	45.44	45.23	45.44
2326	NASDAQ	VONG	Tue, Dec 24, 2019	45.19	45.19	45.07	45.12
2325	NASDAQ	VONG	Mon, Dec 23, 2019	45.19	45.20	45.10	45.15
2324	NASDAQ	VONG	Fri, Dec 20, 2019	45.00	45.10	44.95	45.05
2323	NASDAQ	VONG	Thu, Dec 19, 2019	44.62	44.86	44.59	44.86
2322	NASDAQ	VONG	Wed, Dec 18, 2019	44.63	44.69	44.57	44.58
2321	NASDAQ	VONG	Tue, Dec 17, 2019	44.64	44.64	44.49	44.53
2320	NASDAQ	VONG	Mon, Dec 16, 2019	44.41	44.63	44.41	44.53
2319	NASDAQ	VONG	Fri, Dec 13, 2019	44.16	44.39	44.10	44.30
2318	NASDAQ	VONG	Thu, Dec 12, 2019	43.89	44.30	43.83	44.18
2317	NASDAQ	VONG	Wed, Dec 11, 2019	43.82	43.95	43.76	43.94
2316	NASDAQ	VONG	Tue, Dec 10, 2019	43.86	43.93	43.71	43.77
2315	NASDAQ	VONG	Mon, Dec 9, 2019	43.94	44.04	43.81	43.82
2314	NASDAQ	VONG	Fri, Dec 6, 2019	43.93	44.03	43.88	43.99
2313	NASDAQ	VONG	Thu, Dec 5, 2019	43.64	43.64	43.44	43.62
2312	NASDAQ	VONG	Wed, Dec 4, 2019	43.55	43.65	43.47	43.56
2311	NASDAQ	VONG	Tue, Dec 3, 2019	43.06	43.34	42.95	43.34
2310	NASDAQ	VONG	Mon, Dec 2, 2019	44.11	44.11	43.44	43.59
2309	NASDAQ	VONG	Fri, Nov 29, 2019	44.15	44.20	44.03	44.03
2308	NASDAQ	VONG	Wed, Nov 27, 2019	44.11	44.23	44.05	44.21
2307	NASDAQ	VONG	Tue, Nov 26, 2019	43.85	44.03	43.85	43.97
2306	NASDAQ	VONG	Mon, Nov 25, 2019	43.55	43.82	43.55	43.81
2305	NASDAQ	VONG	Fri, Nov 22, 2019	43.45	43.45	43.22	43.39
2304	NASDAQ	VONG	Thu, Nov 21, 2019	43.52	43.52	43.27	43.34
2303	NASDAQ	VONG	Wed, Nov 20, 2019	43.55	43.70	43.23	43.50
2302	NASDAQ	VONG	Tue, Nov 19, 2019	43.71	43.72	43.50	43.62
2301	NASDAQ	VONG	Mon, Nov 18, 2019	43.47	43.59	43.39	43.55
2300	NASDAQ	VONG	Fri, Nov 15, 2019	43.30	43.49	43.22	43.49
2299	NASDAQ	VONG	Thu, Nov 14, 2019	42.95	43.11	42.87	43.08
2298	NASDAQ	VONG	Wed, Nov 13, 2019	42.82	43.04	42.82	43.00
2297	NASDAQ	VONG	Tue, Nov 12, 2019	42.85	43.05	42.85	42.92
2296	NASDAQ	VONG	Mon, Nov 11, 2019	42.61	42.81	42.61	42.80
2295	NASDAQ	VONG	Fri, Nov 8, 2019	42.61	42.80	42.58	42.79
2294	NASDAQ	VONG	Thu, Nov 7, 2019	42.69	42.85	42.57	42.64
2293	NASDAQ	VONG	Wed, Nov 6, 2019	42.48	42.51	42.32	42.51
2292	NASDAQ	VONG	Tue, Nov 5, 2019	42.70	42.71	42.39	42.47
2291	NASDAQ	VONG	Mon, Nov 4, 2019	42.77	42.78	42.57	42.59
2290	NASDAQ	VONG	Fri, Nov 1, 2019	42.39	42.54	42.36	42.53
2289	NASDAQ	VONG	Thu, Oct 31, 2019	42.31	42.37	42.01	42.16
2288	NASDAQ	VONG	Wed, Oct 30, 2019	42.11	42.30	41.91	42.29
2287	NASDAQ	VONG	Tue, Oct 29, 2019	42.14	42.27	42.03	42.04
2286	NASDAQ	VONG	Mon, Oct 28, 2019	42.07	42.23	42.07	42.18
2285	NASDAQ	VONG	Fri, Oct 25, 2019	41.50	41.90	41.50	41.85
2284	NASDAQ	VONG	Thu, Oct 24, 2019	41.60	41.69	41.48	41.69
2283	NASDAQ	VONG	Wed, Oct 23, 2019	41.24	41.38	41.19	41.37
2282	NASDAQ	VONG	Tue, Oct 22, 2019	41.73	41.75	41.25	41.25
2281	NASDAQ	VONG	Mon, Oct 21, 2019	41.59	41.66	41.47	41.65
2280	NASDAQ	VONG	Fri, Oct 18, 2019	41.67	41.67	41.23	41.40
2279	NASDAQ	VONG	Thu, Oct 17, 2019	41.71	41.83	41.61	41.70
2278	NASDAQ	VONG	Wed, Oct 16, 2019	41.58	41.60	41.45	41.59
2277	NASDAQ	VONG	Tue, Oct 15, 2019	41.46	41.80	41.44	41.70
2276	NASDAQ	VONG	Mon, Oct 14, 2019	41.23	41.43	41.10	41.29
2275	NASDAQ	VONG	Fri, Oct 11, 2019	41.22	41.60	41.22	41.25
2274	NASDAQ	VONG	Thu, Oct 10, 2019	40.56	40.97	40.56	40.85
2273	NASDAQ	VONG	Wed, Oct 9, 2019	40.50	40.73	40.44	40.60
2272	NASDAQ	VONG	Tue, Oct 8, 2019	40.56	40.66	40.15	40.15
2271	NASDAQ	VONG	Mon, Oct 7, 2019	40.84	41.07	40.76	40.81
2270	NASDAQ	VONG	Fri, Oct 4, 2019	40.50	40.97	40.50	40.97
2269	NASDAQ	VONG	Thu, Oct 3, 2019	39.92	40.37	39.49	40.37
2268	NASDAQ	VONG	Wed, Oct 2, 2019	40.34	40.34	39.71	39.94
2267	NASDAQ	VONG	Tue, Oct 1, 2019	41.17	41.28	40.59	40.63
2266	NASDAQ	VONG	Mon, Sep 30, 2019	40.81	41.10	40.79	41.04
2265	NASDAQ	VONG	Fri, Sep 27, 2019	41.25	41.28	40.45	40.70
2264	NASDAQ	VONG	Thu, Sep 26, 2019	41.18	41.21	40.90	41.15
2263	NASDAQ	VONG	Wed, Sep 25, 2019	41.06	41.38	40.72	41.31
2262	NASDAQ	VONG	Tue, Sep 24, 2019	41.64	41.75	40.87	41.01
2261	NASDAQ	VONG	Mon, Sep 23, 2019	41.39	41.57	41.35	41.46
2260	NASDAQ	VONG	Fri, Sep 20, 2019	41.87	41.92	41.36	41.46
2259	NASDAQ	VONG	Thu, Sep 19, 2019	41.78	41.97	41.72	41.79
2258	NASDAQ	VONG	Wed, Sep 18, 2019	41.65	41.70	41.21	41.70
2257	NASDAQ	VONG	Tue, Sep 17, 2019	41.46	41.70	41.44	41.70
2256	NASDAQ	VONG	Mon, Sep 16, 2019	41.33	41.50	41.33	41.43
2255	NASDAQ	VONG	Fri, Sep 13, 2019	41.73	41.77	41.52	41.58
2254	NASDAQ	VONG	Thu, Sep 12, 2019	41.76	41.95	41.66	41.73
2253	NASDAQ	VONG	Wed, Sep 11, 2019	41.30	41.54	41.20	41.54
2252	NASDAQ	VONG	Tue, Sep 10, 2019	41.25	41.25	40.85	41.24
2251	NASDAQ	VONG	Mon, Sep 9, 2019	41.93	41.93	41.26	41.43
2250	NASDAQ	VONG	Fri, Sep 6, 2019	41.85	41.91	41.73	41.75
2249	NASDAQ	VONG	Thu, Sep 5, 2019	41.58	41.88	41.58	41.82
2248	NASDAQ	VONG	Wed, Sep 4, 2019	41.06	41.20	40.99	41.19
2247	NASDAQ	VONG	Tue, Sep 3, 2019	40.88	41.01	40.63	40.77
2246	NASDAQ	VONG	Fri, Aug 30, 2019	41.39	41.40	40.93	41.09
2245	NASDAQ	VONG	Thu, Aug 29, 2019	41.05	41.28	40.97	41.19
2244	NASDAQ	VONG	Wed, Aug 28, 2019	40.30	40.65	40.12	40.63
2243	NASDAQ	VONG	Tue, Aug 27, 2019	40.76	40.79	40.31	40.44
2242	NASDAQ	VONG	Mon, Aug 26, 2019	40.41	40.55	40.20	40.54
2241	NASDAQ	VONG	Fri, Aug 23, 2019	40.97	41.25	39.92	40.09
2240	NASDAQ	VONG	Thu, Aug 22, 2019	41.31	41.40	40.86	41.18
2239	NASDAQ	VONG	Wed, Aug 21, 2019	41.16	41.33	41.14	41.21
2238	NASDAQ	VONG	Tue, Aug 20, 2019	41.03	41.10	40.82	40.83
2237	NASDAQ	VONG	Mon, Aug 19, 2019	41.06	41.15	40.99	41.04
2236	NASDAQ	VONG	Fri, Aug 16, 2019	40.25	40.62	40.25	40.55
2235	NASDAQ	VONG	Thu, Aug 15, 2019	39.99	40.07	39.67	39.96
2234	NASDAQ	VONG	Wed, Aug 14, 2019	40.43	40.55	39.86	39.86
2233	NASDAQ	VONG	Tue, Aug 13, 2019	40.21	41.27	40.21	41.10
2232	NASDAQ	VONG	Mon, Aug 12, 2019	40.64	40.70	40.24	40.36
2231	NASDAQ	VONG	Fri, Aug 9, 2019	40.97	41.10	40.61	40.85
2230	NASDAQ	VONG	Thu, Aug 8, 2019	40.55	41.16	40.48	41.16
2229	NASDAQ	VONG	Wed, Aug 7, 2019	39.61	40.34	39.38	40.28
2228	NASDAQ	VONG	Tue, Aug 6, 2019	39.75	40.13	39.63	40.05
2227	NASDAQ	VONG	Mon, Aug 5, 2019	40.01	40.04	39.13	39.46
2226	NASDAQ	VONG	Fri, Aug 2, 2019	41.07	41.07	40.55	40.78
2225	NASDAQ	VONG	Thu, Aug 1, 2019	41.54	42.11	41.12	41.26
2224	NASDAQ	VONG	Wed, Jul 31, 2019	42.06	42.06	41.15	41.46
2223	NASDAQ	VONG	Tue, Jul 30, 2019	41.85	42.01	41.75	41.91
2222	NASDAQ	VONG	Mon, Jul 29, 2019	42.19	42.19	41.90	42.04
2221	NASDAQ	VONG	Fri, Jul 26, 2019	42.00	42.22	42.00	42.19
2220	NASDAQ	VONG	Thu, Jul 25, 2019	42.02	42.02	41.71	41.78
2219	NASDAQ	VONG	Wed, Jul 24, 2019	41.73	42.06	41.73	42.04
2218	NASDAQ	VONG	Tue, Jul 23, 2019	41.77	41.82	41.57	41.82
2217	NASDAQ	VONG	Mon, Jul 22, 2019	41.51	41.68	41.48	41.60
2216	NASDAQ	VONG	Fri, Jul 19, 2019	41.90	41.91	41.35	41.37
2215	NASDAQ	VONG	Thu, Jul 18, 2019	41.47	41.70	41.38	41.65
2214	NASDAQ	VONG	Wed, Jul 17, 2019	41.79	41.85	41.61	41.61
2213	NASDAQ	VONG	Tue, Jul 16, 2019	41.94	41.97	41.74	41.78
2212	NASDAQ	VONG	Mon, Jul 15, 2019	41.98	41.98	41.86	41.96
2211	NASDAQ	VONG	Fri, Jul 12, 2019	41.76	41.88	41.65	41.86
2210	NASDAQ	VONG	Thu, Jul 11, 2019	41.70	41.78	41.54	41.70
2209	NASDAQ	VONG	Wed, Jul 10, 2019	41.49	41.69	41.46	41.60
2208	NASDAQ	VONG	Tue, Jul 9, 2019	40.98	41.35	40.98	41.33
2207	NASDAQ	VONG	Mon, Jul 8, 2019	41.19	41.19	41.04	41.15
2206	NASDAQ	VONG	Fri, Jul 5, 2019	41.25	41.43	41.06	41.38
2205	NASDAQ	VONG	Wed, Jul 3, 2019	41.22	41.49	41.22	41.49
2204	NASDAQ	VONG	Tue, Jul 2, 2019	40.92	41.14	40.86	41.14
2203	NASDAQ	VONG	Mon, Jul 1, 2019	41.06	41.12	40.76	40.92
2202	NASDAQ	VONG	Fri, Jun 28, 2019	40.49	40.57	40.35	40.57
2201	NASDAQ	VONG	Thu, Jun 27, 2019	40.31	40.45	40.27	40.38
2200	NASDAQ	VONG	Wed, Jun 26, 2019	40.34	40.45	40.15	40.17
2199	NASDAQ	VONG	Tue, Jun 25, 2019	40.73	40.75	40.12	40.16
2198	NASDAQ	VONG	Mon, Jun 24, 2019	40.89	40.90	40.73	40.75
2197	NASDAQ	VONG	Fri, Jun 21, 2019	40.85	41.02	40.76	40.84
2196	NASDAQ	VONG	Thu, Jun 20, 2019	41.14	41.17	40.77	41.04
2195	NASDAQ	VONG	Wed, Jun 19, 2019	40.59	40.72	40.40	40.66
2194	NASDAQ	VONG	Tue, Jun 18, 2019	40.44	40.71	40.38	40.51
2193	NASDAQ	VONG	Mon, Jun 17, 2019	40.05	40.16	40.05	40.06
2192	NASDAQ	VONG	Fri, Jun 14, 2019	39.96	40.03	39.84	39.95
2191	NASDAQ	VONG	Thu, Jun 13, 2019	39.98	40.08	39.91	40.06
2190	NASDAQ	VONG	Wed, Jun 12, 2019	39.86	39.93	39.78	39.87
2189	NASDAQ	VONG	Tue, Jun 11, 2019	40.31	40.35	39.83	39.93
2188	NASDAQ	VONG	Mon, Jun 10, 2019	40.00	40.32	39.97	40.00
2187	NASDAQ	VONG	Fri, Jun 7, 2019	39.29	39.82	39.29	39.74
2186	NASDAQ	VONG	Thu, Jun 6, 2019	38.92	39.21	38.83	39.11
2185	NASDAQ	VONG	Wed, Jun 5, 2019	38.76	38.89	38.49	38.89
2184	NASDAQ	VONG	Tue, Jun 4, 2019	37.92	38.47	37.83	38.45
2183	NASDAQ	VONG	Mon, Jun 3, 2019	38.02	38.09	37.33	37.54
2182	NASDAQ	VONG	Fri, May 31, 2019	38.12	38.30	38.02	38.08
2181	NASDAQ	VONG	Thu, May 30, 2019	38.52	38.64	38.40	38.58
2180	NASDAQ	VONG	Wed, May 29, 2019	38.45	38.53	38.17	38.39
2179	NASDAQ	VONG	Tue, May 28, 2019	38.93	39.15	38.65	38.65
2178	NASDAQ	VONG	Fri, May 24, 2019	39.01	39.08	38.83	38.83
2177	NASDAQ	VONG	Thu, May 23, 2019	38.96	38.99	38.60	38.83
2176	NASDAQ	VONG	Wed, May 22, 2019	39.29	39.50	39.29	39.38
2175	NASDAQ	VONG	Tue, May 21, 2019	39.37	39.55	39.33	39.45
2174	NASDAQ	VONG	Mon, May 20, 2019	39.09	39.24	38.94	39.08
2173	NASDAQ	VONG	Fri, May 17, 2019	39.46	39.91	39.44	39.50
2172	NASDAQ	VONG	Thu, May 16, 2019	39.45	40.00	39.45	39.80
2171	NASDAQ	VONG	Wed, May 15, 2019	38.74	39.50	38.74	39.39
2170	NASDAQ	VONG	Tue, May 14, 2019	38.80	39.23	38.71	39.01
2169	NASDAQ	VONG	Mon, May 13, 2019	38.93	39.03	38.48	38.60
2168	NASDAQ	VONG	Fri, May 10, 2019	39.55	39.90	38.99	39.79
2167	NASDAQ	VONG	Thu, May 9, 2019	39.47	39.76	39.18	39.69
2166	NASDAQ	VONG	Wed, May 8, 2019	39.72	40.05	39.66	39.83
2165	NASDAQ	VONG	Tue, May 7, 2019	40.22	40.29	39.49	39.84
2164	NASDAQ	VONG	Mon, May 6, 2019	39.96	40.62	39.94	40.59
2163	NASDAQ	VONG	Fri, May 3, 2019	40.47	40.76	40.47	40.74
2162	NASDAQ	VONG	Thu, May 2, 2019	40.37	40.47	39.98	40.27
2161	NASDAQ	VONG	Wed, May 1, 2019	40.83	40.83	40.34	40.35
2160	NASDAQ	VONG	Tue, Apr 30, 2019	40.59	40.66	40.33	40.63
2159	NASDAQ	VONG	Mon, Apr 29, 2019	40.78	40.84	40.69	40.77
2158	NASDAQ	VONG	Fri, Apr 26, 2019	40.52	40.74	40.37	40.74
2157	NASDAQ	VONG	Thu, Apr 25, 2019	40.64	40.64	40.31	40.51
2156	NASDAQ	VONG	Wed, Apr 24, 2019	40.63	40.64	40.48	40.50
2155	NASDAQ	VONG	Tue, Apr 23, 2019	40.21	40.60	40.21	40.60
2154	NASDAQ	VONG	Mon, Apr 22, 2019	39.88	40.12	39.88	40.12
2153	NASDAQ	VONG	Thu, Apr 18, 2019	39.96	40.04	39.78	40.00
2152	NASDAQ	VONG	Wed, Apr 17, 2019	40.16	40.16	39.83	39.92
2151	NASDAQ	VONG	Tue, Apr 16, 2019	40.23	40.23	39.92	40.00
2150	NASDAQ	VONG	Mon, Apr 15, 2019	40.06	40.09	39.89	40.06
2149	NASDAQ	VONG	Fri, Apr 12, 2019	40.01	40.04	39.90	40.04
2148	NASDAQ	VONG	Thu, Apr 11, 2019	39.86	39.86	39.71	39.79
2147	NASDAQ	VONG	Wed, Apr 10, 2019	39.70	39.83	39.66	39.81
2146	NASDAQ	VONG	Tue, Apr 9, 2019	39.74	39.78	39.59	39.64
2145	NASDAQ	VONG	Mon, Apr 8, 2019	39.68	39.86	39.57	39.85
2144	NASDAQ	VONG	Fri, Apr 5, 2019	39.69	39.81	39.68	39.78
2143	NASDAQ	VONG	Thu, Apr 4, 2019	39.59	39.69	39.38	39.59
2142	NASDAQ	VONG	Wed, Apr 3, 2019	39.60	39.75	39.47	39.58
2141	NASDAQ	VONG	Tue, Apr 2, 2019	39.34	39.47	39.26	39.42
2140	NASDAQ	VONG	Mon, Apr 1, 2019	39.21	39.34	39.12	39.32
2139	NASDAQ	VONG	Fri, Mar 29, 2019	38.80	38.89	38.65	38.87
2138	NASDAQ	VONG	Thu, Mar 28, 2019	38.47	38.62	38.31	38.54
2137	NASDAQ	VONG	Wed, Mar 27, 2019	38.60	38.65	38.08	38.35
2136	NASDAQ	VONG	Tue, Mar 26, 2019	38.65	38.78	38.38	38.57
2135	NASDAQ	VONG	Mon, Mar 25, 2019	38.29	38.45	38.16	38.37
2134	NASDAQ	VONG	Fri, Mar 22, 2019	39.10	39.20	38.44	38.48
2133	NASDAQ	VONG	Thu, Mar 21, 2019	38.64	39.36	38.64	39.32
2132	NASDAQ	VONG	Wed, Mar 20, 2019	38.72	38.98	38.48	38.76
2131	NASDAQ	VONG	Tue, Mar 19, 2019	38.83	38.95	38.60	38.75
2130	NASDAQ	VONG	Mon, Mar 18, 2019	38.54	38.70	38.48	38.67
2129	NASDAQ	VONG	Fri, Mar 15, 2019	38.42	38.65	38.40	38.54
2128	NASDAQ	VONG	Thu, Mar 14, 2019	38.39	38.39	38.24	38.34
2127	NASDAQ	VONG	Wed, Mar 13, 2019	38.26	38.52	38.22	38.36
2126	NASDAQ	VONG	Tue, Mar 12, 2019	38.01	38.19	37.98	38.11
2125	NASDAQ	VONG	Mon, Mar 11, 2019	37.42	37.97	37.42	37.97
2124	NASDAQ	VONG	Fri, Mar 8, 2019	37.01	37.34	36.98	37.34
2123	NASDAQ	VONG	Thu, Mar 7, 2019	37.71	37.71	37.24	37.40
2122	NASDAQ	VONG	Wed, Mar 6, 2019	38.01	38.03	37.72	37.77
2121	NASDAQ	VONG	Tue, Mar 5, 2019	38.04	38.10	37.88	37.98
2120	NASDAQ	VONG	Mon, Mar 4, 2019	38.36	38.42	37.66	38.01
2119	NASDAQ	VONG	Fri, Mar 1, 2019	38.17	38.26	37.94	38.21
2118	NASDAQ	VONG	Thu, Feb 28, 2019	37.91	38.04	37.86	37.90
2117	NASDAQ	VONG	Wed, Feb 27, 2019	37.88	38.03	37.69	38.00
2116	NASDAQ	VONG	Tue, Feb 26, 2019	37.90	38.09	37.88	38.00
2115	NASDAQ	VONG	Mon, Feb 25, 2019	38.22	38.25	37.98	38.01
2114	NASDAQ	VONG	Fri, Feb 22, 2019	37.72	37.95	37.72	37.95
2113	NASDAQ	VONG	Thu, Feb 21, 2019	37.69	37.70	37.45	37.60
2112	NASDAQ	VONG	Wed, Feb 20, 2019	37.72	37.81	37.58	37.73
2111	NASDAQ	VONG	Tue, Feb 19, 2019	37.59	37.82	37.59	37.71
2110	NASDAQ	VONG	Fri, Feb 15, 2019	37.59	37.71	37.55	37.71
2109	NASDAQ	VONG	Thu, Feb 14, 2019	37.31	37.54	37.19	37.40
2108	NASDAQ	VONG	Wed, Feb 13, 2019	37.53	37.62	37.41	37.47
2107	NASDAQ	VONG	Tue, Feb 12, 2019	37.10	37.40	37.08	37.36
2106	NASDAQ	VONG	Mon, Feb 11, 2019	36.94	36.98	36.78	36.87
2105	NASDAQ	VONG	Fri, Feb 8, 2019	36.52	36.83	36.49	36.83
2104	NASDAQ	VONG	Thu, Feb 7, 2019	36.85	36.95	36.52	36.76
2103	NASDAQ	VONG	Wed, Feb 6, 2019	37.23	37.25	36.97	37.12
2102	NASDAQ	VONG	Tue, Feb 5, 2019	37.02	37.27	37.02	37.25
2101	NASDAQ	VONG	Mon, Feb 4, 2019	36.57	36.98	36.56	36.98
2100	NASDAQ	VONG	Fri, Feb 1, 2019	36.51	36.72	36.45	36.57
2099	NASDAQ	VONG	Thu, Jan 31, 2019	36.25	36.72	36.25	36.57
2098	NASDAQ	VONG	Wed, Jan 30, 2019	35.76	36.28	35.64	36.17
2097	NASDAQ	VONG	Tue, Jan 29, 2019	35.59	35.59	35.28	35.40
2096	NASDAQ	VONG	Mon, Jan 28, 2019	35.54	35.58	35.33	35.58
2095	NASDAQ	VONG	Fri, Jan 25, 2019	35.77	35.99	35.77	35.95
2094	NASDAQ	VONG	Thu, Jan 24, 2019	35.45	35.55	35.31	35.50
2093	NASDAQ	VONG	Wed, Jan 23, 2019	35.57	35.61	35.04	35.41
2092	NASDAQ	VONG	Tue, Jan 22, 2019	35.69	35.70	35.12	35.38
2091	NASDAQ	VONG	Fri, Jan 18, 2019	35.74	36.04	35.60	35.96
2090	NASDAQ	VONG	Thu, Jan 17, 2019	35.10	35.62	35.04	35.46
2089	NASDAQ	VONG	Wed, Jan 16, 2019	35.24	35.38	35.15	35.21
2088	NASDAQ	VONG	Tue, Jan 15, 2019	34.72	35.18	34.72	35.17
2087	NASDAQ	VONG	Mon, Jan 14, 2019	34.63	34.75	34.54	34.64
2086	NASDAQ	VONG	Fri, Jan 11, 2019	34.81	34.91	34.68	34.89
2085	NASDAQ	VONG	Thu, Jan 10, 2019	34.58	35.00	34.47	34.96
2084	NASDAQ	VONG	Wed, Jan 9, 2019	34.73	34.95	34.60	34.79
2083	NASDAQ	VONG	Tue, Jan 8, 2019	34.51	34.67	34.16	34.60
2082	NASDAQ	VONG	Mon, Jan 7, 2019	33.88	34.36	33.81	34.16
2081	NASDAQ	VONG	Fri, Jan 4, 2019	33.08	33.93	32.99	33.83
2080	NASDAQ	VONG	Thu, Jan 3, 2019	33.14	33.23	32.50	32.57
2079	NASDAQ	VONG	Wed, Jan 2, 2019	33.00	33.73	33.00	33.57
2078	NASDAQ	VONG	Mon, Dec 31, 2018	33.57	33.64	33.27	33.62
2077	NASDAQ	VONG	Fri, Dec 28, 2018	33.53	33.73	33.03	33.25
2076	NASDAQ	VONG	Thu, Dec 27, 2018	32.61	33.32	32.02	33.32
2075	NASDAQ	VONG	Wed, Dec 26, 2018	31.48	33.03	31.32	33.02
2074	NASDAQ	VONG	Mon, Dec 24, 2018	31.73	32.00	31.23	31.23
2073	NASDAQ	VONG	Fri, Dec 21, 2018	32.99	33.26	31.88	31.97
2072	NASDAQ	VONG	Thu, Dec 20, 2018	33.30	33.52	32.46	33.03
2071	NASDAQ	VONG	Wed, Dec 19, 2018	34.07	34.61	33.17	33.47
2070	NASDAQ	VONG	Tue, Dec 18, 2018	34.19	34.40	33.83	34.09
2069	NASDAQ	VONG	Mon, Dec 17, 2018	34.55	34.73	33.69	33.93
2068	NASDAQ	VONG	Fri, Dec 14, 2018	35.09	35.23	34.65	34.72
2067	NASDAQ	VONG	Thu, Dec 13, 2018	35.72	35.82	35.31	35.49
2066	NASDAQ	VONG	Wed, Dec 12, 2018	35.78	36.05	35.54	35.54
2065	NASDAQ	VONG	Tue, Dec 11, 2018	35.71	35.84	35.02	35.29
2064	NASDAQ	VONG	Mon, Dec 10, 2018	34.89	35.35	34.46	35.23
2063	NASDAQ	VONG	Fri, Dec 7, 2018	35.98	36.18	34.87	34.98
2062	NASDAQ	VONG	Thu, Dec 6, 2018	35.20	36.05	34.97	36.05
2061	NASDAQ	VONG	Tue, Dec 4, 2018	37.14	37.18	35.89	35.97
2060	NASDAQ	VONG	Mon, Dec 3, 2018	37.43	37.44	37.06	37.30
2059	NASDAQ	VONG	Fri, Nov 30, 2018	36.43	36.74	36.32	36.70
2058	NASDAQ	VONG	Thu, Nov 29, 2018	36.37	36.63	36.15	36.39
2057	NASDAQ	VONG	Wed, Nov 28, 2018	35.62	36.50	35.52	36.50
2056	NASDAQ	VONG	Tue, Nov 27, 2018	35.13	35.38	34.98	35.38
2055	NASDAQ	VONG	Mon, Nov 26, 2018	35.07	35.32	34.97	35.29
2054	NASDAQ	VONG	Fri, Nov 23, 2018	34.62	34.89	34.62	34.65
2053	NASDAQ	VONG	Wed, Nov 21, 2018	35.01	35.15	34.84	34.87
2052	NASDAQ	VONG	Tue, Nov 20, 2018	34.53	35.01	34.30	34.66
2051	NASDAQ	VONG	Mon, Nov 19, 2018	36.20	36.20	35.16	35.29
2050	NASDAQ	VONG	Fri, Nov 16, 2018	36.05	36.45	35.97	36.33
2049	NASDAQ	VONG	Thu, Nov 15, 2018	35.72	36.44	35.44	36.32
2048	NASDAQ	VONG	Wed, Nov 14, 2018	36.50	36.61	35.74	35.90
2047	NASDAQ	VONG	Tue, Nov 13, 2018	36.31	36.71	36.10	36.20
2046	NASDAQ	VONG	Mon, Nov 12, 2018	37.00	37.00	36.19	36.23
2045	NASDAQ	VONG	Fri, Nov 9, 2018	37.40	37.41	36.90	37.17
2044	NASDAQ	VONG	Thu, Nov 8, 2018	37.65	37.73	37.48	37.65
2043	NASDAQ	VONG	Wed, Nov 7, 2018	37.09	37.78	37.09	37.77
2042	NASDAQ	VONG	Tue, Nov 6, 2018	36.50	36.79	36.49	36.73
2041	NASDAQ	VONG	Mon, Nov 5, 2018	36.53	36.58	36.18	36.50
2040	NASDAQ	VONG	Fri, Nov 2, 2018	36.97	37.09	36.25	36.53
2039	NASDAQ	VONG	Thu, Nov 1, 2018	36.59	36.89	36.25	36.87
2038	NASDAQ	VONG	Wed, Oct 31, 2018	36.26	36.70	36.26	36.37
2037	NASDAQ	VONG	Tue, Oct 30, 2018	35.07	35.76	34.99	35.74
2036	NASDAQ	VONG	Mon, Oct 29, 2018	36.21	36.38	34.63	35.22
2035	NASDAQ	VONG	Fri, Oct 26, 2018	35.68	36.26	35.22	35.72
2034	NASDAQ	VONG	Thu, Oct 25, 2018	35.91	36.70	35.77	36.50
2033	NASDAQ	VONG	Wed, Oct 24, 2018	37.01	37.04	35.53	35.57
2032	NASDAQ	VONG	Tue, Oct 23, 2018	36.51	37.17	36.19	36.99
2031	NASDAQ	VONG	Mon, Oct 22, 2018	37.32	37.38	37.01	37.21
2030	NASDAQ	VONG	Fri, Oct 19, 2018	37.54	37.75	37.07	37.18
2029	NASDAQ	VONG	Thu, Oct 18, 2018	37.86	37.90	37.09	37.34
2028	NASDAQ	VONG	Wed, Oct 17, 2018	38.18	38.18	37.72	38.05
2027	NASDAQ	VONG	Tue, Oct 16, 2018	37.52	38.20	37.48	38.12
2026	NASDAQ	VONG	Mon, Oct 15, 2018	37.47	37.48	37.06	37.15
2025	NASDAQ	VONG	Fri, Oct 12, 2018	37.46	37.57	36.87	37.44
2024	NASDAQ	VONG	Thu, Oct 11, 2018	37.07	37.45	36.40	36.63
2023	NASDAQ	VONG	Wed, Oct 10, 2018	38.63	38.63	37.20	37.23
2022	NASDAQ	VONG	Tue, Oct 9, 2018	38.73	39.03	38.68	38.78
2021	NASDAQ	VONG	Mon, Oct 8, 2018	38.84	39.03	38.41	38.78
2020	NASDAQ	VONG	Fri, Oct 5, 2018	39.35	39.44	38.68	39.01
2019	NASDAQ	VONG	Thu, Oct 4, 2018	39.91	39.91	39.11	39.35
2018	NASDAQ	VONG	Wed, Oct 3, 2018	40.08	40.13	39.90	39.96
2017	NASDAQ	VONG	Tue, Oct 2, 2018	40.01	40.08	39.83	39.92
2016	NASDAQ	VONG	Mon, Oct 1, 2018	40.23	40.27	39.98	40.06
2015	NASDAQ	VONG	Fri, Sep 28, 2018	39.90	40.03	39.85	39.96
2014	NASDAQ	VONG	Thu, Sep 27, 2018	39.90	40.10	39.88	39.97
2013	NASDAQ	VONG	Wed, Sep 26, 2018	39.83	40.08	39.70	39.75
2012	NASDAQ	VONG	Tue, Sep 25, 2018	39.95	40.00	39.85	39.95
2011	NASDAQ	VONG	Mon, Sep 24, 2018	39.79	39.90	39.57	39.87
2010	NASDAQ	VONG	Fri, Sep 21, 2018	40.11	40.11	39.83	39.87
2009	NASDAQ	VONG	Thu, Sep 20, 2018	39.85	40.01	39.80	39.98
2008	NASDAQ	VONG	Wed, Sep 19, 2018	39.72	39.79	39.52	39.65
2007	NASDAQ	VONG	Tue, Sep 18, 2018	39.50	39.81	39.49	39.71
2006	NASDAQ	VONG	Mon, Sep 17, 2018	39.87	39.87	39.40	39.45
2005	NASDAQ	VONG	Fri, Sep 14, 2018	39.94	39.99	39.74	39.87
2004	NASDAQ	VONG	Thu, Sep 13, 2018	39.81	39.96	39.78	39.89
2003	NASDAQ	VONG	Wed, Sep 12, 2018	39.63	39.67	39.35	39.62
2002	NASDAQ	VONG	Tue, Sep 11, 2018	39.27	39.66	39.22	39.63
2001	NASDAQ	VONG	Mon, Sep 10, 2018	39.44	39.44	39.26	39.38
2000	NASDAQ	VONG	Fri, Sep 7, 2018	39.17	39.53	39.14	39.27
1999	NASDAQ	VONG	Thu, Sep 6, 2018	39.55	39.55	39.12	39.34
1998	NASDAQ	VONG	Wed, Sep 5, 2018	39.80	39.81	39.35	39.51
1997	NASDAQ	VONG	Tue, Sep 4, 2018	39.81	39.90	39.65	39.87
1996	NASDAQ	VONG	Fri, Aug 31, 2018	39.84	39.98	39.79	39.91
1995	NASDAQ	VONG	Thu, Aug 30, 2018	39.89	40.04	39.75	39.86
1994	NASDAQ	VONG	Wed, Aug 29, 2018	39.69	39.97	39.66	39.94
1993	NASDAQ	VONG	Tue, Aug 28, 2018	39.68	39.70	39.55	39.61
1992	NASDAQ	VONG	Mon, Aug 27, 2018	39.44	39.58	39.43	39.58
1991	NASDAQ	VONG	Fri, Aug 24, 2018	39.05	39.25	39.05	39.25
1990	NASDAQ	VONG	Thu, Aug 23, 2018	38.91	39.12	38.86	38.93
1989	NASDAQ	VONG	Wed, Aug 22, 2018	38.82	38.99	38.81	38.91
1988	NASDAQ	VONG	Tue, Aug 21, 2018	38.85	39.00	38.83	38.84
1987	NASDAQ	VONG	Mon, Aug 20, 2018	38.78	38.80	38.63	38.74
1986	NASDAQ	VONG	Fri, Aug 17, 2018	38.51	38.75	38.43	38.67
1985	NASDAQ	VONG	Thu, Aug 16, 2018	38.67	38.77	38.56	38.60
1984	NASDAQ	VONG	Wed, Aug 15, 2018	38.54	38.59	38.17	38.40
1983	NASDAQ	VONG	Tue, Aug 14, 2018	38.65	38.79	38.54	38.76
1982	NASDAQ	VONG	Mon, Aug 13, 2018	38.64	38.81	38.47	38.50
1981	NASDAQ	VONG	Fri, Aug 10, 2018	38.73	38.73	38.47	38.59
1980	NASDAQ	VONG	Thu, Aug 9, 2018	38.83	38.95	38.79	38.82
1979	NASDAQ	VONG	Wed, Aug 8, 2018	38.77	38.87	38.73	38.79
1978	NASDAQ	VONG	Tue, Aug 7, 2018	38.79	38.86	38.75	38.81
1977	NASDAQ	VONG	Mon, Aug 6, 2018	38.41	38.66	38.41	38.66
1976	NASDAQ	VONG	Fri, Aug 3, 2018	38.44	38.44	38.27	38.42
1975	NASDAQ	VONG	Thu, Aug 2, 2018	37.78	38.40	37.76	38.36
1974	NASDAQ	VONG	Wed, Aug 1, 2018	38.00	38.11	37.84	37.96
1973	NASDAQ	VONG	Tue, Jul 31, 2018	37.75	37.99	37.60	37.85
1972	NASDAQ	VONG	Mon, Jul 30, 2018	38.17	38.17	37.47	37.57
1971	NASDAQ	VONG	Fri, Jul 27, 2018	38.75	38.75	37.94	38.12
1970	NASDAQ	VONG	Thu, Jul 26, 2018	38.54	38.66	38.50	38.56
1969	NASDAQ	VONG	Wed, Jul 25, 2018	38.45	38.95	38.45	38.95
1968	NASDAQ	VONG	Tue, Jul 24, 2018	38.66	38.69	38.30	38.44
1967	NASDAQ	VONG	Mon, Jul 23, 2018	38.28	38.35	38.13	38.35
1966	NASDAQ	VONG	Fri, Jul 20, 2018	38.39	38.46	38.29	38.32
1965	NASDAQ	VONG	Thu, Jul 19, 2018	38.34	38.41	38.28	38.32
1964	NASDAQ	VONG	Wed, Jul 18, 2018	38.45	38.49	38.34	38.46
1963	NASDAQ	VONG	Tue, Jul 17, 2018	37.94	38.47	37.94	38.41
1962	NASDAQ	VONG	Mon, Jul 16, 2018	38.37	38.37	38.12	38.16
1961	NASDAQ	VONG	Fri, Jul 13, 2018	38.21	38.31	38.14	38.29
1960	NASDAQ	VONG	Thu, Jul 12, 2018	37.91	38.21	37.89	38.21
1959	NASDAQ	VONG	Wed, Jul 11, 2018	37.65	37.85	37.65	37.71
1958	NASDAQ	VONG	Tue, Jul 10, 2018	37.89	37.96	37.80	37.92
1957	NASDAQ	VONG	Mon, Jul 9, 2018	37.69	37.80	37.62	37.79
1956	NASDAQ	VONG	Fri, Jul 6, 2018	37.11	37.50	37.10	37.46
1955	NASDAQ	VONG	Thu, Jul 5, 2018	36.93	37.07	36.73	37.07
1954	NASDAQ	VONG	Tue, Jul 3, 2018	37.10	37.10	36.68	36.70
1953	NASDAQ	VONG	Mon, Jul 2, 2018	36.53	36.98	36.41	36.97
1952	NASDAQ	VONG	Fri, Jun 29, 2018	36.90	37.05	36.76	36.76
1951	NASDAQ	VONG	Thu, Jun 28, 2018	36.39	36.81	36.33	36.70
1950	NASDAQ	VONG	Wed, Jun 27, 2018	37.11	37.23	36.51	36.51
1949	NASDAQ	VONG	Tue, Jun 26, 2018	37.00	37.14	36.86	36.97
1948	NASDAQ	VONG	Mon, Jun 25, 2018	37.28	37.34	36.57	36.83
1947	NASDAQ	VONG	Fri, Jun 22, 2018	37.70	37.70	37.47	37.50
1946	NASDAQ	VONG	Thu, Jun 21, 2018	37.86	37.86	37.48	37.57
1945	NASDAQ	VONG	Wed, Jun 20, 2018	37.86	37.94	37.78	37.83
1944	NASDAQ	VONG	Tue, Jun 19, 2018	37.53	37.70	37.35	37.69
1943	NASDAQ	VONG	Mon, Jun 18, 2018	37.67	37.91	37.60	37.89
1942	NASDAQ	VONG	Fri, Jun 15, 2018	37.77	37.94	37.73	37.92
1941	NASDAQ	VONG	Thu, Jun 14, 2018	37.88	37.99	37.84	37.96
1940	NASDAQ	VONG	Wed, Jun 13, 2018	37.90	37.99	37.71	37.72
1939	NASDAQ	VONG	Tue, Jun 12, 2018	37.79	37.88	37.73	37.87
1938	NASDAQ	VONG	Mon, Jun 11, 2018	37.66	37.81	37.66	37.73
1937	NASDAQ	VONG	Fri, Jun 8, 2018	37.38	37.66	37.38	37.65
1936	NASDAQ	VONG	Thu, Jun 7, 2018	37.72	37.73	37.36	37.51
1935	NASDAQ	VONG	Wed, Jun 6, 2018	37.46	37.68	37.34	37.68
1934	NASDAQ	VONG	Tue, Jun 5, 2018	37.31	37.42	37.23	37.38
1933	NASDAQ	VONG	Mon, Jun 4, 2018	37.04	37.26	37.04	37.26
1932	NASDAQ	VONG	Fri, Jun 1, 2018	36.73	37.00	36.73	36.97
1931	NASDAQ	VONG	Thu, May 31, 2018	36.70	36.78	36.50	36.53
1930	NASDAQ	VONG	Wed, May 30, 2018	36.50	36.77	36.49	36.73
1929	NASDAQ	VONG	Tue, May 29, 2018	36.42	36.54	36.16	36.33
1928	NASDAQ	VONG	Fri, May 25, 2018	36.58	36.70	36.54	36.60
1927	NASDAQ	VONG	Thu, May 24, 2018	36.58	36.66	36.38	36.62
1926	NASDAQ	VONG	Wed, May 23, 2018	36.22	36.60	36.22	36.60
1925	NASDAQ	VONG	Tue, May 22, 2018	36.67	36.71	36.35	36.39
1924	NASDAQ	VONG	Mon, May 21, 2018	36.55	36.67	36.48	36.56
1923	NASDAQ	VONG	Fri, May 18, 2018	36.24	36.38	36.24	36.33
1922	NASDAQ	VONG	Thu, May 17, 2018	36.32	36.48	36.20	36.31
1921	NASDAQ	VONG	Wed, May 16, 2018	36.20	36.41	36.20	36.34
1920	NASDAQ	VONG	Tue, May 15, 2018	36.28	36.28	36.04	36.18
1919	NASDAQ	VONG	Mon, May 14, 2018	36.59	36.66	36.41	36.48
1918	NASDAQ	VONG	Fri, May 11, 2018	36.39	36.52	36.32	36.46
1917	NASDAQ	VONG	Thu, May 10, 2018	36.17	36.44	36.16	36.40
1916	NASDAQ	VONG	Wed, May 9, 2018	35.85	36.09	35.76	36.07
1915	NASDAQ	VONG	Tue, May 8, 2018	35.67	35.80	35.56	35.74
1914	NASDAQ	VONG	Mon, May 7, 2018	35.71	35.84	35.65	35.74
1913	NASDAQ	VONG	Fri, May 4, 2018	34.95	35.62	34.88	35.56
1912	NASDAQ	VONG	Thu, May 3, 2018	34.93	35.12	34.53	35.03
1911	NASDAQ	VONG	Wed, May 2, 2018	35.24	35.35	34.97	35.01
1910	NASDAQ	VONG	Tue, May 1, 2018	34.99	35.20	34.79	35.19
1909	NASDAQ	VONG	Mon, Apr 30, 2018	35.31	35.44	34.99	34.99
1908	NASDAQ	VONG	Fri, Apr 27, 2018	35.44	35.44	35.06	35.22
1907	NASDAQ	VONG	Thu, Apr 26, 2018	34.93	35.30	34.88	35.18
1906	NASDAQ	VONG	Wed, Apr 25, 2018	34.61	34.70	34.29	34.62
1905	NASDAQ	VONG	Tue, Apr 24, 2018	35.39	35.39	34.34	34.57
1904	NASDAQ	VONG	Mon, Apr 23, 2018	35.44	35.49	35.12	35.25
1903	NASDAQ	VONG	Fri, Apr 20, 2018	35.66	35.69	35.18	35.30
1902	NASDAQ	VONG	Thu, Apr 19, 2018	35.85	35.85	35.56	35.69
1901	NASDAQ	VONG	Wed, Apr 18, 2018	35.98	36.07	35.86	35.99
1900	NASDAQ	VONG	Tue, Apr 17, 2018	35.67	36.02	35.65	35.92
1899	NASDAQ	VONG	Mon, Apr 16, 2018	35.30	35.48	35.23	35.37
1898	NASDAQ	VONG	Fri, Apr 13, 2018	35.35	35.35	34.94	35.06
1897	NASDAQ	VONG	Thu, Apr 12, 2018	35.11	35.30	35.11	35.14
1896	NASDAQ	VONG	Wed, Apr 11, 2018	34.87	35.13	34.84	34.87
1895	NASDAQ	VONG	Tue, Apr 10, 2018	34.92	35.16	34.75	35.06
1894	NASDAQ	VONG	Mon, Apr 9, 2018	34.60	34.98	34.42	34.43
1893	NASDAQ	VONG	Fri, Apr 6, 2018	34.83	35.05	34.13	34.34
1892	NASDAQ	VONG	Thu, Apr 5, 2018	35.17	35.29	34.98	35.12
1891	NASDAQ	VONG	Wed, Apr 4, 2018	33.84	34.98	33.83	34.90
1890	NASDAQ	VONG	Tue, Apr 3, 2018	34.25	34.53	34.01	34.45
1889	NASDAQ	VONG	Mon, Apr 2, 2018	34.75	34.81	33.74	34.06
1888	NASDAQ	VONG	Thu, Mar 29, 2018	34.51	35.16	34.36	34.92
1887	NASDAQ	VONG	Wed, Mar 28, 2018	34.46	34.69	34.19	34.36
1886	NASDAQ	VONG	Tue, Mar 27, 2018	35.53	35.53	34.31	34.56
1885	NASDAQ	VONG	Mon, Mar 26, 2018	34.90	35.38	34.56	35.35
1884	NASDAQ	VONG	Fri, Mar 23, 2018	35.14	35.24	34.34	34.37
1883	NASDAQ	VONG	Thu, Mar 22, 2018	35.68	35.75	35.05	35.08
1882	NASDAQ	VONG	Wed, Mar 21, 2018	36.22	36.45	36.05	36.10
1881	NASDAQ	VONG	Tue, Mar 20, 2018	36.15	36.33	36.13	36.23
1880	NASDAQ	VONG	Mon, Mar 19, 2018	36.47	36.47	35.85	36.09
1879	NASDAQ	VONG	Fri, Mar 16, 2018	36.72	36.82	36.67	36.68
1878	NASDAQ	VONG	Thu, Mar 15, 2018	36.73	36.88	36.59	36.68
1877	NASDAQ	VONG	Wed, Mar 14, 2018	36.95	36.95	36.62	36.70
1876	NASDAQ	VONG	Tue, Mar 13, 2018	37.25	37.34	36.74	36.82
1875	NASDAQ	VONG	Mon, Mar 12, 2018	37.19	37.23	37.03	37.10
1874	NASDAQ	VONG	Fri, Mar 9, 2018	36.68	37.07	36.63	37.06
1873	NASDAQ	VONG	Thu, Mar 8, 2018	36.37	36.45	36.23	36.45
1872	NASDAQ	VONG	Wed, Mar 7, 2018	35.85	36.29	35.85	36.26
1871	NASDAQ	VONG	Tue, Mar 6, 2018	36.24	36.24	35.99	36.18
1870	NASDAQ	VONG	Mon, Mar 5, 2018	35.50	36.14	35.45	36.06
1869	NASDAQ	VONG	Fri, Mar 2, 2018	35.10	35.71	35.00	35.68
1868	NASDAQ	VONG	Thu, Mar 1, 2018	36.02	36.12	35.21	35.46
1867	NASDAQ	VONG	Wed, Feb 28, 2018	36.47	36.54	35.99	35.99
1866	NASDAQ	VONG	Tue, Feb 27, 2018	36.78	36.81	36.28	36.28
1865	NASDAQ	VONG	Mon, Feb 26, 2018	36.52	36.75	36.48	36.75
1864	NASDAQ	VONG	Fri, Feb 23, 2018	35.99	36.33	35.88	36.33
1863	NASDAQ	VONG	Thu, Feb 22, 2018	35.85	36.05	35.71	35.78
1862	NASDAQ	VONG	Wed, Feb 21, 2018	35.94	36.33	35.70	35.70
1861	NASDAQ	VONG	Tue, Feb 20, 2018	35.79	36.14	35.73	35.82
1860	NASDAQ	VONG	Fri, Feb 16, 2018	35.99	36.24	35.88	35.95
1859	NASDAQ	VONG	Thu, Feb 15, 2018	35.76	35.96	35.40	35.96
1858	NASDAQ	VONG	Wed, Feb 14, 2018	34.75	35.50	34.75	35.48
1857	NASDAQ	VONG	Tue, Feb 13, 2018	34.69	35.00	34.60	34.97
1856	NASDAQ	VONG	Mon, Feb 12, 2018	34.63	35.01	34.37	34.84
1855	NASDAQ	VONG	Fri, Feb 9, 2018	34.16	34.54	33.13	34.29
1854	NASDAQ	VONG	Thu, Feb 8, 2018	35.25	35.25	33.75	33.75
1853	NASDAQ	VONG	Wed, Feb 7, 2018	35.31	35.74	35.15	35.15
1852	NASDAQ	VONG	Tue, Feb 6, 2018	33.93	35.45	33.86	35.38
1851	NASDAQ	VONG	Mon, Feb 5, 2018	35.74	36.18	34.60	34.63
1850	NASDAQ	VONG	Fri, Feb 2, 2018	36.61	36.63	36.04	36.06
1849	NASDAQ	VONG	Thu, Feb 1, 2018	36.79	37.05	36.71	36.78
1848	NASDAQ	VONG	Wed, Jan 31, 2018	37.10	37.11	36.78	36.93
1847	NASDAQ	VONG	Tue, Jan 30, 2018	36.85	36.98	36.70	36.84
1846	NASDAQ	VONG	Mon, Jan 29, 2018	37.42	37.45	37.14	37.17
1845	NASDAQ	VONG	Fri, Jan 26, 2018	37.18	37.44	37.09	37.42
1844	NASDAQ	VONG	Thu, Jan 25, 2018	37.13	37.16	36.89	37.01
1843	NASDAQ	VONG	Wed, Jan 24, 2018	37.15	37.23	36.81	36.98
1842	NASDAQ	VONG	Tue, Jan 23, 2018	36.95	37.11	36.95	37.08
1841	NASDAQ	VONG	Mon, Jan 22, 2018	36.62	36.89	36.60	36.89
1840	NASDAQ	VONG	Fri, Jan 19, 2018	36.53	36.63	36.46	36.63
1839	NASDAQ	VONG	Thu, Jan 18, 2018	36.45	36.51	36.36	36.43
1838	NASDAQ	VONG	Wed, Jan 17, 2018	36.23	36.48	36.13	36.43
1837	NASDAQ	VONG	Tue, Jan 16, 2018	36.42	36.52	35.97	36.04
1836	NASDAQ	VONG	Fri, Jan 12, 2018	35.97	36.22	35.96	36.19
1835	NASDAQ	VONG	Thu, Jan 11, 2018	35.80	35.96	35.74	35.96
1834	NASDAQ	VONG	Wed, Jan 10, 2018	35.67	35.71	35.50	35.71
1833	NASDAQ	VONG	Tue, Jan 9, 2018	35.79	35.86	35.68	35.80
1832	NASDAQ	VONG	Mon, Jan 8, 2018	35.61	35.74	35.60	35.72
1831	NASDAQ	VONG	Fri, Jan 5, 2018	35.43	35.61	35.42	35.61
1830	NASDAQ	VONG	Thu, Jan 4, 2018	35.29	35.36	35.25	35.30
1829	NASDAQ	VONG	Wed, Jan 3, 2018	34.93	35.16	34.93	35.16
1828	NASDAQ	VONG	Tue, Jan 2, 2018	34.67	34.85	34.61	34.83
1827	NASDAQ	VONG	Fri, Dec 29, 2017	34.75	34.75	34.51	34.51
1826	NASDAQ	VONG	Thu, Dec 28, 2017	34.76	34.76	34.63	34.68
1825	NASDAQ	VONG	Wed, Dec 27, 2017	34.63	34.66	34.58	34.63
1824	NASDAQ	VONG	Tue, Dec 26, 2017	34.57	34.58	34.49	34.57
1823	NASDAQ	VONG	Fri, Dec 22, 2017	34.69	34.69	34.57	34.63
1822	NASDAQ	VONG	Thu, Dec 21, 2017	34.71	34.76	34.63	34.64
1821	NASDAQ	VONG	Wed, Dec 20, 2017	34.85	34.85	34.58	34.66
1820	NASDAQ	VONG	Tue, Dec 19, 2017	34.85	34.85	34.68	34.72
1819	NASDAQ	VONG	Mon, Dec 18, 2017	34.83	34.86	34.73	34.82
1818	NASDAQ	VONG	Fri, Dec 15, 2017	34.47	34.65	34.44	34.59
1817	NASDAQ	VONG	Thu, Dec 14, 2017	34.46	34.49	34.29	34.31
1816	NASDAQ	VONG	Wed, Dec 13, 2017	34.50	34.58	34.49	34.52
1815	NASDAQ	VONG	Tue, Dec 12, 2017	34.48	34.52	34.42	34.43
1814	NASDAQ	VONG	Mon, Dec 11, 2017	34.39	34.45	34.34	34.45
1813	NASDAQ	VONG	Fri, Dec 8, 2017	34.36	34.38	34.27	34.33
1812	NASDAQ	VONG	Thu, Dec 7, 2017	33.99	34.19	33.99	34.16
1811	NASDAQ	VONG	Wed, Dec 6, 2017	33.83	34.03	33.83	33.99
1810	NASDAQ	VONG	Tue, Dec 5, 2017	33.97	34.20	33.89	33.92
1809	NASDAQ	VONG	Mon, Dec 4, 2017	34.44	34.48	33.95	33.96
1808	NASDAQ	VONG	Fri, Dec 1, 2017	34.27	34.31	33.72	34.18
1807	NASDAQ	VONG	Thu, Nov 30, 2017	34.15	34.41	34.09	34.32
1806	NASDAQ	VONG	Wed, Nov 29, 2017	34.28	34.28	33.89	33.98
1805	NASDAQ	VONG	Tue, Nov 28, 2017	34.16	34.27	34.08	34.27
1804	NASDAQ	VONG	Mon, Nov 27, 2017	34.10	34.12	34.03	34.07
1803	NASDAQ	VONG	Fri, Nov 24, 2017	34.01	34.06	33.99	34.06
1802	NASDAQ	VONG	Wed, Nov 22, 2017	33.99	33.99	33.90	33.93
1801	NASDAQ	VONG	Tue, Nov 21, 2017	33.76	33.96	33.76	33.95
1800	NASDAQ	VONG	Mon, Nov 20, 2017	33.64	33.67	33.61	33.64
1799	NASDAQ	VONG	Fri, Nov 17, 2017	33.68	33.68	33.56	33.58
1798	NASDAQ	VONG	Thu, Nov 16, 2017	33.50	33.72	33.50	33.68
1797	NASDAQ	VONG	Wed, Nov 15, 2017	33.38	33.42	33.26	33.31
1796	NASDAQ	VONG	Tue, Nov 14, 2017	33.49	33.55	33.42	33.54
1795	NASDAQ	VONG	Mon, Nov 13, 2017	33.47	33.62	33.44	33.59
1794	NASDAQ	VONG	Fri, Nov 10, 2017	33.49	33.57	33.45	33.55
1793	NASDAQ	VONG	Thu, Nov 9, 2017	33.53	33.55	33.27	33.52
1792	NASDAQ	VONG	Wed, Nov 8, 2017	33.60	33.71	33.56	33.70
1791	NASDAQ	VONG	Tue, Nov 7, 2017	33.58	33.62	33.50	33.58
1790	NASDAQ	VONG	Mon, Nov 6, 2017	33.52	33.59	33.52	33.57
1789	NASDAQ	VONG	Fri, Nov 3, 2017	33.42	33.51	33.32	33.50
1788	NASDAQ	VONG	Thu, Nov 2, 2017	33.31	33.34	33.17	33.32
1787	NASDAQ	VONG	Wed, Nov 1, 2017	33.47	33.47	33.24	33.29
1786	NASDAQ	VONG	Tue, Oct 31, 2017	33.36	33.37	33.26	33.32
1785	NASDAQ	VONG	Mon, Oct 30, 2017	33.29	33.33	33.16	33.25
1784	NASDAQ	VONG	Fri, Oct 27, 2017	33.08	33.31	33.07	33.31
1783	NASDAQ	VONG	Thu, Oct 26, 2017	32.78	32.85	32.75	32.79
1782	NASDAQ	VONG	Wed, Oct 25, 2017	32.84	32.85	32.56	32.73
1781	NASDAQ	VONG	Tue, Oct 24, 2017	32.93	32.93	32.84	32.86
1780	NASDAQ	VONG	Mon, Oct 23, 2017	33.08	33.08	32.82	32.82
1779	NASDAQ	VONG	Fri, Oct 20, 2017	33.06	33.06	32.91	32.98
1778	NASDAQ	VONG	Thu, Oct 19, 2017	32.77	32.83	32.60	32.82
1777	NASDAQ	VONG	Wed, Oct 18, 2017	32.91	32.91	32.82	32.85
1776	NASDAQ	VONG	Tue, Oct 17, 2017	32.79	32.83	32.77	32.82
1775	NASDAQ	VONG	Mon, Oct 16, 2017	32.80	32.80	32.71	32.78
1774	NASDAQ	VONG	Fri, Oct 13, 2017	32.79	32.79	32.71	32.72
1773	NASDAQ	VONG	Thu, Oct 12, 2017	32.60	32.71	32.60	32.65
1772	NASDAQ	VONG	Wed, Oct 11, 2017	32.55	32.63	32.53	32.63
1771	NASDAQ	VONG	Tue, Oct 10, 2017	32.46	32.60	32.46	32.53
1770	NASDAQ	VONG	Mon, Oct 9, 2017	32.58	32.58	32.46	32.50
1769	NASDAQ	VONG	Fri, Oct 6, 2017	32.47	32.53	32.42	32.53
1768	NASDAQ	VONG	Thu, Oct 5, 2017	32.37	32.49	32.33	32.49
1767	NASDAQ	VONG	Wed, Oct 4, 2017	32.23	32.29	32.18	32.28
1766	NASDAQ	VONG	Tue, Oct 3, 2017	32.20	32.23	32.16	32.23
1765	NASDAQ	VONG	Mon, Oct 2, 2017	32.10	32.19	32.05	32.15
1764	NASDAQ	VONG	Fri, Sep 29, 2017	31.94	32.09	31.93	32.07
1763	NASDAQ	VONG	Thu, Sep 28, 2017	31.83	31.92	31.79	31.91
1762	NASDAQ	VONG	Wed, Sep 27, 2017	31.79	31.92	31.69	31.88
1761	NASDAQ	VONG	Tue, Sep 26, 2017	31.82	31.89	31.72	31.76
1760	NASDAQ	VONG	Mon, Sep 25, 2017	31.89	31.90	31.64	31.73
1759	NASDAQ	VONG	Fri, Sep 22, 2017	31.91	31.98	31.87	31.96
1758	NASDAQ	VONG	Thu, Sep 21, 2017	32.08	32.08	31.90	31.95
1757	NASDAQ	VONG	Wed, Sep 20, 2017	32.09	32.12	31.91	32.08
1756	NASDAQ	VONG	Tue, Sep 19, 2017	32.08	32.11	32.04	32.08
1755	NASDAQ	VONG	Mon, Sep 18, 2017	32.13	32.15	32.02	32.07
1754	NASDAQ	VONG	Fri, Sep 15, 2017	31.95	32.07	31.95	32.03
1753	NASDAQ	VONG	Thu, Sep 14, 2017	32.00	32.00	31.91	31.98
1752	NASDAQ	VONG	Wed, Sep 13, 2017	32.01	32.04	31.97	32.04
1751	NASDAQ	VONG	Tue, Sep 12, 2017	32.15	32.15	31.96	32.04
1750	NASDAQ	VONG	Mon, Sep 11, 2017	31.89	31.99	31.89	31.99
1749	NASDAQ	VONG	Fri, Sep 8, 2017	31.75	31.76	31.67	31.68
1748	NASDAQ	VONG	Thu, Sep 7, 2017	31.69	31.77	31.65	31.76
1747	NASDAQ	VONG	Wed, Sep 6, 2017	31.74	31.74	31.56	31.67
1746	NASDAQ	VONG	Tue, Sep 5, 2017	31.75	31.77	31.43	31.61
1745	NASDAQ	VONG	Fri, Sep 1, 2017	31.86	31.86	31.76	31.78
1744	NASDAQ	VONG	Thu, Aug 31, 2017	31.63	31.80	31.58	31.76
1743	NASDAQ	VONG	Wed, Aug 30, 2017	31.31	31.55	31.22	31.52
1742	NASDAQ	VONG	Tue, Aug 29, 2017	30.97	31.31	30.97	31.29
1741	NASDAQ	VONG	Mon, Aug 28, 2017	31.20	31.24	31.16	31.20
1740	NASDAQ	VONG	Fri, Aug 25, 2017	31.22	31.29	31.13	31.13
1739	NASDAQ	VONG	Thu, Aug 24, 2017	31.31	31.31	31.04	31.13
1738	NASDAQ	VONG	Wed, Aug 23, 2017	31.15	31.23	31.14	31.19
1737	NASDAQ	VONG	Tue, Aug 22, 2017	31.05	31.35	31.05	31.33
1736	NASDAQ	VONG	Mon, Aug 21, 2017	30.88	30.96	30.76	30.94
1735	NASDAQ	VONG	Fri, Aug 18, 2017	30.94	31.05	30.82	30.90
1734	NASDAQ	VONG	Thu, Aug 17, 2017	31.41	31.42	30.95	30.95
1733	NASDAQ	VONG	Wed, Aug 16, 2017	31.49	31.55	31.41	31.47
1732	NASDAQ	VONG	Tue, Aug 15, 2017	31.47	31.47	31.34	31.36
1731	NASDAQ	VONG	Mon, Aug 14, 2017	31.18	31.40	31.18	31.37
1730	NASDAQ	VONG	Fri, Aug 11, 2017	30.86	31.06	30.86	31.00
1729	NASDAQ	VONG	Thu, Aug 10, 2017	31.24	31.24	30.85	30.86
1728	NASDAQ	VONG	Wed, Aug 9, 2017	31.23	31.37	31.18	31.37
1727	NASDAQ	VONG	Tue, Aug 8, 2017	31.40	31.58	31.31	31.38
1726	NASDAQ	VONG	Mon, Aug 7, 2017	31.32	31.46	31.32	31.46
1725	NASDAQ	VONG	Fri, Aug 4, 2017	31.30	31.36	31.25	31.33
1724	NASDAQ	VONG	Thu, Aug 3, 2017	31.28	31.33	31.24	31.26
1723	NASDAQ	VONG	Wed, Aug 2, 2017	31.41	31.41	31.16	31.33
1722	NASDAQ	VONG	Tue, Aug 1, 2017	31.33	31.33	31.23	31.27
1721	NASDAQ	VONG	Mon, Jul 31, 2017	31.41	31.41	31.20	31.21
1720	NASDAQ	VONG	Fri, Jul 28, 2017	31.29	31.32	31.22	31.31
1719	NASDAQ	VONG	Thu, Jul 27, 2017	31.63	31.63	31.13	31.37
1718	NASDAQ	VONG	Wed, Jul 26, 2017	31.51	31.51	31.47	31.49
1717	NASDAQ	VONG	Tue, Jul 25, 2017	31.49	31.49	31.39	31.44
1716	NASDAQ	VONG	Mon, Jul 24, 2017	31.43	31.47	31.34	31.45
1715	NASDAQ	VONG	Fri, Jul 21, 2017	31.35	31.39	31.30	31.38
1714	NASDAQ	VONG	Thu, Jul 20, 2017	31.46	31.46	31.29	31.39
1713	NASDAQ	VONG	Wed, Jul 19, 2017	31.28	31.37	31.27	31.36
1712	NASDAQ	VONG	Tue, Jul 18, 2017	31.09	31.20	31.02	31.20
1711	NASDAQ	VONG	Mon, Jul 17, 2017	31.14	31.14	31.09	31.11
1710	NASDAQ	VONG	Fri, Jul 14, 2017	31.01	31.15	30.98	31.10
1709	NASDAQ	VONG	Thu, Jul 13, 2017	30.92	30.97	30.87	30.93
1708	NASDAQ	VONG	Wed, Jul 12, 2017	30.77	30.91	30.77	30.88
1707	NASDAQ	VONG	Tue, Jul 11, 2017	30.57	30.62	30.48	30.58
1706	NASDAQ	VONG	Mon, Jul 10, 2017	30.48	30.61	30.46	30.58
1705	NASDAQ	VONG	Fri, Jul 7, 2017	30.26	30.52	30.26	30.48
1704	NASDAQ	VONG	Thu, Jul 6, 2017	30.32	30.32	30.16	30.20
1703	NASDAQ	VONG	Wed, Jul 5, 2017	30.38	30.47	30.28	30.45
1702	NASDAQ	VONG	Mon, Jul 3, 2017	30.53	30.53	30.31	30.31
1701	NASDAQ	VONG	Fri, Jun 30, 2017	30.42	30.51	30.39	30.41
1700	NASDAQ	VONG	Thu, Jun 29, 2017	30.70	30.70	30.17	30.35
1699	NASDAQ	VONG	Wed, Jun 28, 2017	30.57	30.75	30.46	30.74
1698	NASDAQ	VONG	Tue, Jun 27, 2017	30.86	30.86	30.54	30.54
1697	NASDAQ	VONG	Mon, Jun 26, 2017	31.13	31.13	30.88	30.91
1696	NASDAQ	VONG	Fri, Jun 23, 2017	30.89	30.99	30.82	30.97
1695	NASDAQ	VONG	Thu, Jun 22, 2017	30.89	30.99	30.82	30.89
1694	NASDAQ	VONG	Wed, Jun 21, 2017	30.84	30.88	30.81	30.88
1693	NASDAQ	VONG	Tue, Jun 20, 2017	30.93	30.94	30.76	30.77
1692	NASDAQ	VONG	Mon, Jun 19, 2017	30.75	30.97	30.75	30.96
1691	NASDAQ	VONG	Fri, Jun 16, 2017	30.68	30.68	30.52	30.61
1690	NASDAQ	VONG	Thu, Jun 15, 2017	30.53	30.68	30.46	30.67
1689	NASDAQ	VONG	Wed, Jun 14, 2017	30.83	30.86	30.62	30.76
1688	NASDAQ	VONG	Tue, Jun 13, 2017	30.66	30.76	30.65	30.76
1687	NASDAQ	VONG	Mon, Jun 12, 2017	30.53	30.54	30.33	30.54
1686	NASDAQ	VONG	Fri, Jun 9, 2017	30.96	31.03	30.38	30.64
1685	NASDAQ	VONG	Thu, Jun 8, 2017	31.02	31.02	30.85	30.95
1684	NASDAQ	VONG	Wed, Jun 7, 2017	30.96	30.99	30.87	30.97
1683	NASDAQ	VONG	Tue, Jun 6, 2017	30.92	31.00	30.87	30.89
1682	NASDAQ	VONG	Mon, Jun 5, 2017	31.04	31.04	31.00	31.00
1681	NASDAQ	VONG	Fri, Jun 2, 2017	30.90	31.06	30.86	31.03
1680	NASDAQ	VONG	Thu, Jun 1, 2017	30.68	30.82	30.62	30.82
1679	NASDAQ	VONG	Wed, May 31, 2017	30.64	30.64	30.49	30.59
1678	NASDAQ	VONG	Tue, May 30, 2017	30.55	30.59	30.50	30.58
1677	NASDAQ	VONG	Fri, May 26, 2017	30.54	30.58	30.53	30.56
1676	NASDAQ	VONG	Thu, May 25, 2017	30.42	30.59	30.39	30.55
1675	NASDAQ	VONG	Wed, May 24, 2017	30.20	30.33	30.20	30.33
1674	NASDAQ	VONG	Tue, May 23, 2017	30.25	30.25	30.17	30.18
1673	NASDAQ	VONG	Mon, May 22, 2017	30.06	30.20	30.06	30.17
1672	NASDAQ	VONG	Fri, May 19, 2017	29.91	30.06	29.89	29.98
1671	NASDAQ	VONG	Thu, May 18, 2017	29.64	29.90	29.64	29.82
1670	NASDAQ	VONG	Wed, May 17, 2017	29.97	30.01	29.65	29.65
1669	NASDAQ	VONG	Tue, May 16, 2017	30.26	30.26	30.16	30.22
1668	NASDAQ	VONG	Mon, May 15, 2017	30.11	30.22	30.11	30.21
1667	NASDAQ	VONG	Fri, May 12, 2017	30.10	30.10	30.06	30.09
1666	NASDAQ	VONG	Thu, May 11, 2017	30.08	30.10	29.93	30.08
1665	NASDAQ	VONG	Wed, May 10, 2017	30.12	30.14	30.04	30.13
1664	NASDAQ	VONG	Tue, May 9, 2017	30.12	30.17	30.08	30.12
1663	NASDAQ	VONG	Mon, May 8, 2017	30.11	30.11	30.00	30.08
1662	NASDAQ	VONG	Fri, May 5, 2017	30.01	30.08	29.95	30.08
1661	NASDAQ	VONG	Thu, May 4, 2017	29.90	29.96	29.86	29.95
1660	NASDAQ	VONG	Wed, May 3, 2017	29.95	29.95	29.81	29.88
1659	NASDAQ	VONG	Tue, May 2, 2017	29.98	29.99	29.91	29.98
1658	NASDAQ	VONG	Mon, May 1, 2017	29.90	29.98	29.87	29.94
1657	NASDAQ	VONG	Fri, Apr 28, 2017	29.93	29.93	29.78	29.83
1656	NASDAQ	VONG	Thu, Apr 27, 2017	29.78	29.85	29.76	29.83
1655	NASDAQ	VONG	Wed, Apr 26, 2017	29.75	29.79	29.71	29.72
1654	NASDAQ	VONG	Tue, Apr 25, 2017	29.63	29.75	29.59	29.71
1653	NASDAQ	VONG	Mon, Apr 24, 2017	29.52	29.56	29.47	29.52
1652	NASDAQ	VONG	Fri, Apr 21, 2017	29.26	29.29	29.19	29.23
1651	NASDAQ	VONG	Thu, Apr 20, 2017	29.13	29.33	29.09	29.28
1650	NASDAQ	VONG	Wed, Apr 19, 2017	29.11	29.17	29.02	29.04
1649	NASDAQ	VONG	Tue, Apr 18, 2017	28.99	29.07	28.94	29.03
1648	NASDAQ	VONG	Mon, Apr 17, 2017	28.89	29.07	28.89	29.07
1647	NASDAQ	VONG	Thu, Apr 13, 2017	28.91	29.03	28.83	28.83
1646	NASDAQ	VONG	Wed, Apr 12, 2017	29.06	29.06	28.92	28.96
1645	NASDAQ	VONG	Tue, Apr 11, 2017	29.06	29.09	28.90	29.06
1644	NASDAQ	VONG	Mon, Apr 10, 2017	29.12	29.17	29.04	29.10
1643	NASDAQ	VONG	Fri, Apr 7, 2017	29.07	29.14	29.00	29.07
1642	NASDAQ	VONG	Thu, Apr 6, 2017	29.05	29.12	29.00	29.09
1641	NASDAQ	VONG	Wed, Apr 5, 2017	29.17	29.33	29.01	29.01
1640	NASDAQ	VONG	Tue, Apr 4, 2017	29.06	29.11	29.03	29.09
1639	NASDAQ	VONG	Mon, Apr 3, 2017	29.20	29.21	28.99	29.12
1638	NASDAQ	VONG	Fri, Mar 31, 2017	29.17	29.23	29.13	29.18
1637	NASDAQ	VONG	Thu, Mar 30, 2017	29.16	29.21	29.12	29.19
1636	NASDAQ	VONG	Wed, Mar 29, 2017	29.08	29.17	29.03	29.16
1635	NASDAQ	VONG	Tue, Mar 28, 2017	28.90	29.13	28.86	29.09
1634	NASDAQ	VONG	Mon, Mar 27, 2017	28.71	28.94	28.64	28.91
1633	NASDAQ	VONG	Fri, Mar 24, 2017	29.02	29.03	28.81	28.91
1632	NASDAQ	VONG	Thu, Mar 23, 2017	28.92	29.02	28.86	28.90
1631	NASDAQ	VONG	Wed, Mar 22, 2017	28.85	28.97	28.79	28.95
1630	NASDAQ	VONG	Tue, Mar 21, 2017	29.38	29.38	28.92	28.94
1629	NASDAQ	VONG	Mon, Mar 20, 2017	29.33	29.33	29.23	29.28
1628	NASDAQ	VONG	Fri, Mar 17, 2017	29.32	29.37	29.28	29.29
1627	NASDAQ	VONG	Thu, Mar 16, 2017	29.39	29.39	29.24	29.30
1626	NASDAQ	VONG	Wed, Mar 15, 2017	29.17	29.40	29.14	29.33
1625	NASDAQ	VONG	Tue, Mar 14, 2017	29.13	29.13	29.05	29.11
1624	NASDAQ	VONG	Mon, Mar 13, 2017	29.16	29.20	29.12	29.20
1623	NASDAQ	VONG	Fri, Mar 10, 2017	29.17	29.19	29.04	29.15
1622	NASDAQ	VONG	Thu, Mar 9, 2017	29.05	29.09	28.93	29.03
1621	NASDAQ	VONG	Wed, Mar 8, 2017	29.03	29.11	29.01	29.04
1620	NASDAQ	VONG	Tue, Mar 7, 2017	29.02	29.08	28.96	28.98
1619	NASDAQ	VONG	Mon, Mar 6, 2017	29.09	29.11	28.99	29.08
1618	NASDAQ	VONG	Fri, Mar 3, 2017	29.10	29.17	29.04	29.17
1617	NASDAQ	VONG	Thu, Mar 2, 2017	29.28	29.28	29.12	29.14
1616	NASDAQ	VONG	Wed, Mar 1, 2017	29.11	29.31	29.11	29.26
1615	NASDAQ	VONG	Tue, Feb 28, 2017	29.01	29.01	28.88	28.92
1614	NASDAQ	VONG	Mon, Feb 27, 2017	28.98	29.03	28.91	29.02
1613	NASDAQ	VONG	Fri, Feb 24, 2017	28.77	28.96	28.77	28.96
1612	NASDAQ	VONG	Thu, Feb 23, 2017	28.99	28.99	28.81	28.87
1611	NASDAQ	VONG	Wed, Feb 22, 2017	28.87	28.95	28.87	28.92
1610	NASDAQ	VONG	Tue, Feb 21, 2017	28.86	28.94	28.82	28.92
1609	NASDAQ	VONG	Fri, Feb 17, 2017	28.64	28.78	28.64	28.78
1608	NASDAQ	VONG	Thu, Feb 16, 2017	28.73	28.76	28.63	28.71
1607	NASDAQ	VONG	Wed, Feb 15, 2017	28.57	28.75	28.57	28.74
1606	NASDAQ	VONG	Tue, Feb 14, 2017	28.48	28.57	28.42	28.57
1605	NASDAQ	VONG	Mon, Feb 13, 2017	28.44	28.51	28.44	28.46
1604	NASDAQ	VONG	Fri, Feb 10, 2017	28.30	28.38	28.30	28.35
1603	NASDAQ	VONG	Thu, Feb 9, 2017	28.14	28.30	28.11	28.26
1602	NASDAQ	VONG	Wed, Feb 8, 2017	28.03	28.12	27.99	28.11
1601	NASDAQ	VONG	Tue, Feb 7, 2017	28.00	28.09	28.00	28.03
1600	NASDAQ	VONG	Mon, Feb 6, 2017	27.95	27.98	27.92	27.97
1599	NASDAQ	VONG	Fri, Feb 3, 2017	27.88	28.00	27.88	27.99
1598	NASDAQ	VONG	Thu, Feb 2, 2017	27.82	27.90	27.75	27.84
1597	NASDAQ	VONG	Wed, Feb 1, 2017	27.90	27.92	27.74	27.85
1596	NASDAQ	VONG	Tue, Jan 31, 2017	27.71	27.78	27.64	27.78
1595	NASDAQ	VONG	Mon, Jan 30, 2017	27.85	27.85	27.64	27.79
1594	NASDAQ	VONG	Fri, Jan 27, 2017	27.97	27.97	27.91	27.94
1593	NASDAQ	VONG	Thu, Jan 26, 2017	27.99	28.00	27.92	27.94
1592	NASDAQ	VONG	Wed, Jan 25, 2017	27.86	27.98	27.86	27.96
1591	NASDAQ	VONG	Tue, Jan 24, 2017	27.63	27.79	27.61	27.75
1590	NASDAQ	VONG	Mon, Jan 23, 2017	27.58	27.61	27.47	27.61
1589	NASDAQ	VONG	Fri, Jan 20, 2017	27.59	27.65	27.53	27.57
1588	NASDAQ	VONG	Thu, Jan 19, 2017	27.62	27.66	27.48	27.54
1587	NASDAQ	VONG	Wed, Jan 18, 2017	27.58	27.63	27.56	27.61
1586	NASDAQ	VONG	Tue, Jan 17, 2017	27.55	27.59	27.49	27.57
1585	NASDAQ	VONG	Fri, Jan 13, 2017	27.58	27.63	27.58	27.60
1584	NASDAQ	VONG	Thu, Jan 12, 2017	27.47	27.55	27.33	27.53
1583	NASDAQ	VONG	Wed, Jan 11, 2017	27.55	27.58	27.39	27.58
1582	NASDAQ	VONG	Tue, Jan 10, 2017	27.55	27.62	27.47	27.53
1581	NASDAQ	VONG	Mon, Jan 9, 2017	27.55	27.55	27.50	27.52
1580	NASDAQ	VONG	Fri, Jan 6, 2017	27.41	27.58	27.33	27.51
1579	NASDAQ	VONG	Thu, Jan 5, 2017	27.31	27.36	27.27	27.36
1578	NASDAQ	VONG	Wed, Jan 4, 2017	27.16	27.32	27.16	27.31
1577	NASDAQ	VONG	Tue, Jan 3, 2017	27.07	27.14	26.96	27.07
1576	NASDAQ	VONG	Fri, Dec 30, 2016	27.08	27.09	26.81	26.88
1575	NASDAQ	VONG	Thu, Dec 29, 2016	27.11	27.11	27.00	27.05
1574	NASDAQ	VONG	Wed, Dec 28, 2016	27.30	27.30	27.03	27.03
1573	NASDAQ	VONG	Tue, Dec 27, 2016	27.19	27.35	27.19	27.25
1572	NASDAQ	VONG	Fri, Dec 23, 2016	27.12	27.17	27.11	27.17
1571	NASDAQ	VONG	Thu, Dec 22, 2016	27.21	27.21	27.07	27.13
1570	NASDAQ	VONG	Wed, Dec 21, 2016	27.28	27.28	27.21	27.22
1569	NASDAQ	VONG	Tue, Dec 20, 2016	27.28	27.30	27.23	27.27
1568	NASDAQ	VONG	Mon, Dec 19, 2016	27.17	27.30	27.14	27.19
1567	NASDAQ	VONG	Fri, Dec 16, 2016	27.24	27.25	27.08	27.10
1566	NASDAQ	VONG	Thu, Dec 15, 2016	27.16	27.28	27.12	27.16
1565	NASDAQ	VONG	Wed, Dec 14, 2016	27.30	27.30	27.08	27.08
1564	NASDAQ	VONG	Tue, Dec 13, 2016	27.23	27.43	27.23	27.34
1563	NASDAQ	VONG	Mon, Dec 12, 2016	27.21	27.21	27.08	27.13
1562	NASDAQ	VONG	Fri, Dec 9, 2016	27.17	27.23	27.13	27.23
1561	NASDAQ	VONG	Thu, Dec 8, 2016	27.04	27.11	26.99	27.07
1560	NASDAQ	VONG	Wed, Dec 7, 2016	26.67	27.04	26.61	27.01
1559	NASDAQ	VONG	Tue, Dec 6, 2016	26.68	26.70	26.59	26.69
1558	NASDAQ	VONG	Mon, Dec 5, 2016	26.58	26.66	26.52	26.61
1557	NASDAQ	VONG	Fri, Dec 2, 2016	26.40	26.51	26.37	26.43
1556	NASDAQ	VONG	Thu, Dec 1, 2016	26.68	26.68	26.36	26.41
1555	NASDAQ	VONG	Wed, Nov 30, 2016	26.96	26.96	26.67	26.67
1554	NASDAQ	VONG	Tue, Nov 29, 2016	26.86	26.97	26.81	26.91
1553	NASDAQ	VONG	Mon, Nov 28, 2016	26.87	26.90	26.81	26.83
1552	NASDAQ	VONG	Fri, Nov 25, 2016	26.91	26.93	26.88	26.93
1551	NASDAQ	VONG	Wed, Nov 23, 2016	26.74	26.84	26.74	26.84
1550	NASDAQ	VONG	Tue, Nov 22, 2016	26.83	26.86	26.78	26.86
1549	NASDAQ	VONG	Mon, Nov 21, 2016	26.61	26.79	26.61	26.79
1548	NASDAQ	VONG	Fri, Nov 18, 2016	26.69	26.69	26.56	26.56
1547	NASDAQ	VONG	Thu, Nov 17, 2016	26.54	26.66	26.52	26.66
1546	NASDAQ	VONG	Wed, Nov 16, 2016	26.31	26.48	26.31	26.47
1545	NASDAQ	VONG	Tue, Nov 15, 2016	26.28	26.42	26.28	26.39
1544	NASDAQ	VONG	Mon, Nov 14, 2016	26.41	26.41	26.13	26.19
1543	NASDAQ	VONG	Fri, Nov 11, 2016	26.27	26.34	26.19	26.30
1542	NASDAQ	VONG	Thu, Nov 10, 2016	26.60	26.60	26.19	26.30
1541	NASDAQ	VONG	Wed, Nov 9, 2016	25.98	26.48	25.92	26.44
1540	NASDAQ	VONG	Tue, Nov 8, 2016	26.03	26.32	26.03	26.29
1539	NASDAQ	VONG	Mon, Nov 7, 2016	25.91	26.14	25.91	26.14
1538	NASDAQ	VONG	Fri, Nov 4, 2016	25.56	25.71	25.54	25.54
1537	NASDAQ	VONG	Thu, Nov 3, 2016	25.73	25.76	25.53	25.56
1536	NASDAQ	VONG	Wed, Nov 2, 2016	25.84	25.92	25.72	25.73
1535	NASDAQ	VONG	Tue, Nov 1, 2016	26.07	26.07	25.73	25.89
1534	NASDAQ	VONG	Mon, Oct 31, 2016	26.15	26.15	26.07	26.08
1533	NASDAQ	VONG	Fri, Oct 28, 2016	26.14	26.27	26.03	26.08
1532	NASDAQ	VONG	Thu, Oct 27, 2016	26.42	26.42	26.18	26.20
1531	NASDAQ	VONG	Wed, Oct 26, 2016	26.33	26.40	26.28	26.32
1530	NASDAQ	VONG	Tue, Oct 25, 2016	26.63	26.63	26.43	26.44
1529	NASDAQ	VONG	Mon, Oct 24, 2016	26.58	26.63	26.58	26.62
1528	NASDAQ	VONG	Fri, Oct 21, 2016	26.32	26.43	26.30	26.43
1527	NASDAQ	VONG	Thu, Oct 20, 2016	26.36	26.38	26.25	26.36
1526	NASDAQ	VONG	Wed, Oct 19, 2016	26.33	26.42	26.32	26.39
1525	NASDAQ	VONG	Tue, Oct 18, 2016	26.40	26.42	26.32	26.34
1524	NASDAQ	VONG	Mon, Oct 17, 2016	26.24	26.25	26.14	26.14
1523	NASDAQ	VONG	Fri, Oct 14, 2016	26.33	26.42	26.24	26.24
1522	NASDAQ	VONG	Thu, Oct 13, 2016	26.14	26.31	26.02	26.22
1521	NASDAQ	VONG	Wed, Oct 12, 2016	26.29	26.37	26.24	26.33
1520	NASDAQ	VONG	Tue, Oct 11, 2016	26.56	26.56	26.17	26.27
1519	NASDAQ	VONG	Mon, Oct 10, 2016	26.59	26.66	26.59	26.60
1518	NASDAQ	VONG	Fri, Oct 7, 2016	26.62	26.63	26.37	26.49
1517	NASDAQ	VONG	Thu, Oct 6, 2016	26.54	26.63	26.49	26.60
1516	NASDAQ	VONG	Wed, Oct 5, 2016	26.61	26.64	26.58	26.59
1515	NASDAQ	VONG	Tue, Oct 4, 2016	26.70	26.71	26.47	26.53
1514	NASDAQ	VONG	Mon, Oct 3, 2016	26.65	26.67	26.56	26.65
1513	NASDAQ	VONG	Fri, Sep 30, 2016	26.65	26.78	26.62	26.71
1512	NASDAQ	VONG	Thu, Sep 29, 2016	26.78	26.78	26.52	26.54
1511	NASDAQ	VONG	Wed, Sep 28, 2016	26.77	26.78	26.63	26.77
1510	NASDAQ	VONG	Tue, Sep 27, 2016	26.54	26.74	26.50	26.74
1509	NASDAQ	VONG	Mon, Sep 26, 2016	26.64	26.64	26.52	26.52
1508	NASDAQ	VONG	Fri, Sep 23, 2016	26.81	26.82	26.72	26.72
1507	NASDAQ	VONG	Thu, Sep 22, 2016	26.81	26.90	26.80	26.88
1506	NASDAQ	VONG	Wed, Sep 21, 2016	26.52	26.69	26.37	26.69
1505	NASDAQ	VONG	Tue, Sep 20, 2016	26.52	26.52	26.40	26.43
1504	NASDAQ	VONG	Mon, Sep 19, 2016	26.62	26.65	26.47	26.49
1503	NASDAQ	VONG	Fri, Sep 16, 2016	26.55	26.55	26.43	26.51
1502	NASDAQ	VONG	Thu, Sep 15, 2016	26.31	26.62	26.28	26.59
1501	NASDAQ	VONG	Wed, Sep 14, 2016	26.27	26.38	26.23	26.28
1500	NASDAQ	VONG	Tue, Sep 13, 2016	26.42	26.42	26.18	26.24
1499	NASDAQ	VONG	Mon, Sep 12, 2016	26.08	26.56	26.08	26.55
1498	NASDAQ	VONG	Fri, Sep 9, 2016	26.68	26.68	26.18	26.18
1497	NASDAQ	VONG	Thu, Sep 8, 2016	26.88	26.90	26.80	26.83
1496	NASDAQ	VONG	Wed, Sep 7, 2016	26.96	26.98	26.89	26.96
1495	NASDAQ	VONG	Tue, Sep 6, 2016	26.93	26.97	26.85	26.97
1494	NASDAQ	VONG	Fri, Sep 2, 2016	26.87	26.93	26.80	26.88
1493	NASDAQ	VONG	Thu, Sep 1, 2016	26.72	26.78	26.63	26.78
1492	NASDAQ	VONG	Wed, Aug 31, 2016	26.77	26.77	26.66	26.74
1491	NASDAQ	VONG	Tue, Aug 30, 2016	26.87	26.87	26.73	26.79
1490	NASDAQ	VONG	Mon, Aug 29, 2016	26.82	26.93	26.82	26.88
1489	NASDAQ	VONG	Fri, Aug 26, 2016	26.86	27.00	26.69	26.78
1488	NASDAQ	VONG	Thu, Aug 25, 2016	26.85	26.92	26.78	26.82
1487	NASDAQ	VONG	Wed, Aug 24, 2016	27.07	27.07	26.85	26.88
1486	NASDAQ	VONG	Tue, Aug 23, 2016	27.09	27.12	27.06	27.06
1485	NASDAQ	VONG	Mon, Aug 22, 2016	26.97	27.03	26.92	26.99
1484	NASDAQ	VONG	Fri, Aug 19, 2016	26.95	26.98	26.87	26.97
1483	NASDAQ	VONG	Thu, Aug 18, 2016	26.96	26.99	26.92	26.97
1482	NASDAQ	VONG	Wed, Aug 17, 2016	26.93	26.96	26.80	26.95
1481	NASDAQ	VONG	Tue, Aug 16, 2016	27.08	27.08	26.92	26.92
1480	NASDAQ	VONG	Mon, Aug 15, 2016	27.10	27.16	27.09	27.12
1479	NASDAQ	VONG	Fri, Aug 12, 2016	27.06	27.06	26.98	27.02
1478	NASDAQ	VONG	Thu, Aug 11, 2016	27.04	27.09	27.00	27.06
1477	NASDAQ	VONG	Wed, Aug 10, 2016	26.99	26.99	26.89	26.93
1476	NASDAQ	VONG	Tue, Aug 9, 2016	26.93	27.05	26.93	26.99
1475	NASDAQ	VONG	Mon, Aug 8, 2016	27.04	27.04	26.89	26.93
1474	NASDAQ	VONG	Fri, Aug 5, 2016	26.92	27.01	26.89	26.98
1473	NASDAQ	VONG	Thu, Aug 4, 2016	26.80	26.86	26.76	26.85
1472	NASDAQ	VONG	Wed, Aug 3, 2016	26.73	26.79	26.73	26.79
1471	NASDAQ	VONG	Tue, Aug 2, 2016	26.92	26.92	26.64	26.74
1470	NASDAQ	VONG	Mon, Aug 1, 2016	26.87	27.00	26.87	26.92
1469	NASDAQ	VONG	Fri, Jul 29, 2016	26.82	26.91	26.80	26.87
1468	NASDAQ	VONG	Thu, Jul 28, 2016	26.76	26.84	26.70	26.84
1467	NASDAQ	VONG	Wed, Jul 27, 2016	26.82	26.82	26.66	26.74
1466	NASDAQ	VONG	Tue, Jul 26, 2016	26.72	26.78	26.60	26.70
1465	NASDAQ	VONG	Mon, Jul 25, 2016	26.77	26.77	26.64	26.73
1464	NASDAQ	VONG	Fri, Jul 22, 2016	26.64	26.77	26.61	26.76
1463	NASDAQ	VONG	Thu, Jul 21, 2016	26.74	26.75	26.57	26.65
1462	NASDAQ	VONG	Wed, Jul 20, 2016	26.64	26.78	26.64	26.75
1461	NASDAQ	VONG	Tue, Jul 19, 2016	26.55	26.57	26.50	26.54
1460	NASDAQ	VONG	Mon, Jul 18, 2016	26.53	26.61	26.52	26.58
1459	NASDAQ	VONG	Fri, Jul 15, 2016	26.71	26.71	26.46	26.51
1458	NASDAQ	VONG	Thu, Jul 14, 2016	26.58	26.60	26.49	26.56
1457	NASDAQ	VONG	Wed, Jul 13, 2016	26.52	26.52	26.39	26.43
1456	NASDAQ	VONG	Tue, Jul 12, 2016	26.45	26.49	26.41	26.45
1455	NASDAQ	VONG	Mon, Jul 11, 2016	26.30	26.39	26.30	26.32
1454	NASDAQ	VONG	Fri, Jul 8, 2016	26.00	26.23	25.97	26.22
1453	NASDAQ	VONG	Thu, Jul 7, 2016	25.81	25.90	25.74	25.83
1452	NASDAQ	VONG	Wed, Jul 6, 2016	25.54	25.79	25.52	25.79
1451	NASDAQ	VONG	Tue, Jul 5, 2016	25.64	25.67	25.55	25.63
1450	NASDAQ	VONG	Fri, Jul 1, 2016	25.68	25.83	25.68	25.76
1449	NASDAQ	VONG	Thu, Jun 30, 2016	25.42	25.63	25.36	25.59
1448	NASDAQ	VONG	Wed, Jun 29, 2016	25.17	25.38	25.15	25.36
1447	NASDAQ	VONG	Tue, Jun 28, 2016	24.78	24.95	24.73	24.94
1446	NASDAQ	VONG	Mon, Jun 27, 2016	24.77	24.77	24.39	24.51
1445	NASDAQ	VONG	Fri, Jun 24, 2016	24.90	25.34	24.90	24.94
1444	NASDAQ	VONG	Thu, Jun 23, 2016	25.76	25.79	25.66	25.79
1443	NASDAQ	VONG	Wed, Jun 22, 2016	25.62	25.71	25.52	25.52
1442	NASDAQ	VONG	Tue, Jun 21, 2016	25.62	25.62	25.54	25.59
1441	NASDAQ	VONG	Mon, Jun 20, 2016	25.71	25.84	25.67	25.67
1440	NASDAQ	VONG	Fri, Jun 17, 2016	25.63	25.63	25.39	25.47
1439	NASDAQ	VONG	Thu, Jun 16, 2016	25.47	25.64	25.33	25.64
1438	NASDAQ	VONG	Wed, Jun 15, 2016	25.64	25.74	25.55	25.55
1437	NASDAQ	VONG	Tue, Jun 14, 2016	25.59	25.59	25.44	25.59
1436	NASDAQ	VONG	Mon, Jun 13, 2016	25.75	25.83	25.65	25.67
1435	NASDAQ	VONG	Fri, Jun 10, 2016	25.87	25.89	25.76	25.82
1434	NASDAQ	VONG	Thu, Jun 9, 2016	26.04	26.09	25.99	26.07
1433	NASDAQ	VONG	Wed, Jun 8, 2016	26.03	26.13	26.02	26.10
1432	NASDAQ	VONG	Tue, Jun 7, 2016	26.04	26.10	26.02	26.03
1431	NASDAQ	VONG	Mon, Jun 6, 2016	25.95	26.05	25.93	26.01
1430	NASDAQ	VONG	Fri, Jun 3, 2016	25.94	25.95	25.77	25.92
1429	NASDAQ	VONG	Thu, Jun 2, 2016	25.84	25.96	25.82	25.96
1428	NASDAQ	VONG	Wed, Jun 1, 2016	25.77	25.90	25.77	25.88
1427	NASDAQ	VONG	Tue, May 31, 2016	25.88	25.89	25.77	25.84
1426	NASDAQ	VONG	Fri, May 27, 2016	25.77	25.85	25.77	25.85
1425	NASDAQ	VONG	Thu, May 26, 2016	25.75	25.77	25.70	25.73
1424	NASDAQ	VONG	Wed, May 25, 2016	25.65	25.76	25.64	25.71
1423	NASDAQ	VONG	Tue, May 24, 2016	25.28	25.60	25.28	25.57
1422	NASDAQ	VONG	Mon, May 23, 2016	25.29	25.30	25.20	25.20
1421	NASDAQ	VONG	Fri, May 20, 2016	25.21	25.31	25.14	25.25
1420	NASDAQ	VONG	Thu, May 19, 2016	25.10	25.13	24.92	25.07
1419	NASDAQ	VONG	Wed, May 18, 2016	25.17	25.35	25.05	25.19
1418	NASDAQ	VONG	Tue, May 17, 2016	25.48	25.50	25.16	25.22
1417	NASDAQ	VONG	Mon, May 16, 2016	25.32	25.54	25.29	25.49
1416	NASDAQ	VONG	Fri, May 13, 2016	25.37	25.44	25.21	25.23
1415	NASDAQ	VONG	Thu, May 12, 2016	25.57	25.57	25.27	25.41
1414	NASDAQ	VONG	Wed, May 11, 2016	25.68	25.70	25.44	25.45
1413	NASDAQ	VONG	Tue, May 10, 2016	25.56	25.75	25.53	25.74
1412	NASDAQ	VONG	Mon, May 9, 2016	25.38	25.50	25.38	25.44
1411	NASDAQ	VONG	Fri, May 6, 2016	25.17	25.34	25.12	25.30
1410	NASDAQ	VONG	Thu, May 5, 2016	25.37	25.37	25.20	25.24
1409	NASDAQ	VONG	Wed, May 4, 2016	25.24	25.32	25.19	25.26
1408	NASDAQ	VONG	Tue, May 3, 2016	25.44	25.47	25.29	25.38
1407	NASDAQ	VONG	Mon, May 2, 2016	25.41	25.60	25.39	25.58
1406	NASDAQ	VONG	Fri, Apr 29, 2016	25.45	25.45	25.19	25.36
1405	NASDAQ	VONG	Thu, Apr 28, 2016	25.68	25.80	25.44	25.48
1404	NASDAQ	VONG	Wed, Apr 27, 2016	25.66	25.78	25.57	25.70
1403	NASDAQ	VONG	Tue, Apr 26, 2016	25.78	25.88	25.72	25.76
1402	NASDAQ	VONG	Mon, Apr 25, 2016	25.74	25.78	25.66	25.78
1401	NASDAQ	VONG	Fri, Apr 22, 2016	25.78	25.83	25.65	25.78
1400	NASDAQ	VONG	Thu, Apr 21, 2016	26.03	26.03	25.84	25.88
1399	NASDAQ	VONG	Wed, Apr 20, 2016	25.96	26.09	25.92	25.99
1398	NASDAQ	VONG	Tue, Apr 19, 2016	26.04	26.05	25.90	25.99
1397	NASDAQ	VONG	Mon, Apr 18, 2016	25.83	26.02	25.83	26.02
1396	NASDAQ	VONG	Fri, Apr 15, 2016	25.88	25.90	25.82	25.88
1395	NASDAQ	VONG	Thu, Apr 14, 2016	25.93	25.95	25.84	25.88
1394	NASDAQ	VONG	Wed, Apr 13, 2016	25.78	25.89	25.76	25.89
1393	NASDAQ	VONG	Tue, Apr 12, 2016	25.48	25.67	25.36	25.60
1392	NASDAQ	VONG	Mon, Apr 11, 2016	25.64	25.71	25.42	25.43
1391	NASDAQ	VONG	Fri, Apr 8, 2016	25.66	25.70	25.47	25.51
1390	NASDAQ	VONG	Thu, Apr 7, 2016	25.72	25.72	25.41	25.50
1389	NASDAQ	VONG	Wed, Apr 6, 2016	25.58	25.82	25.52	25.82
1388	NASDAQ	VONG	Tue, Apr 5, 2016	25.72	25.72	25.72	25.55
1387	NASDAQ	VONG	Mon, Apr 4, 2016	25.83	25.83	25.71	25.72
1386	NASDAQ	VONG	Fri, Apr 1, 2016	25.47	25.82	25.41	25.79
1385	NASDAQ	VONG	Thu, Mar 31, 2016	25.60	25.66	25.60	25.68
1384	NASDAQ	VONG	Wed, Mar 30, 2016	25.67	25.72	25.58	25.63
1383	NASDAQ	VONG	Tue, Mar 29, 2016	25.22	25.45	25.16	25.48
1382	NASDAQ	VONG	Mon, Mar 28, 2016	25.28	25.28	25.17	25.20
1381	NASDAQ	VONG	Thu, Mar 24, 2016	25.19	25.19	25.19	25.18
1380	NASDAQ	VONG	Wed, Mar 23, 2016	25.35	25.35	25.18	25.19
1379	NASDAQ	VONG	Tue, Mar 22, 2016	25.28	25.41	25.20	25.35
1378	NASDAQ	VONG	Mon, Mar 21, 2016	25.26	25.35	25.22	25.32
1377	NASDAQ	VONG	Fri, Mar 18, 2016	25.32	25.40	25.25	25.35
1376	NASDAQ	VONG	Thu, Mar 17, 2016	25.07	25.30	25.07	25.26
1375	NASDAQ	VONG	Wed, Mar 16, 2016	24.91	25.20	24.90	25.15
1374	NASDAQ	VONG	Tue, Mar 15, 2016	25.06	25.06	25.06	24.97
1373	NASDAQ	VONG	Mon, Mar 14, 2016	24.98	25.06	24.97	25.05
1372	NASDAQ	VONG	Fri, Mar 11, 2016	24.61	24.61	24.61	25.01
1371	NASDAQ	VONG	Thu, Mar 10, 2016	24.63	24.63	24.63	24.61
1370	NASDAQ	VONG	Wed, Mar 9, 2016	24.63	24.64	24.53	24.52
1369	NASDAQ	VONG	Tue, Mar 8, 2016	24.60	24.72	24.51	24.70
1368	NASDAQ	VONG	Mon, Mar 7, 2016	24.74	24.82	24.60	24.70
1367	NASDAQ	VONG	Fri, Mar 4, 2016	24.82	24.90	24.67	24.78
1366	NASDAQ	VONG	Thu, Mar 3, 2016	24.68	24.68	24.68	24.74
1365	NASDAQ	VONG	Wed, Mar 2, 2016	24.69	24.69	24.53	24.63
1364	NASDAQ	VONG	Tue, Mar 1, 2016	24.32	24.66	24.19	24.06
1363	NASDAQ	VONG	Mon, Feb 29, 2016	24.24	24.35	24.06	24.25
1362	NASDAQ	VONG	Fri, Feb 26, 2016	24.42	24.42	24.21	24.25
1361	NASDAQ	VONG	Thu, Feb 25, 2016	24.10	24.26	23.98	24.26
1360	NASDAQ	VONG	Wed, Feb 24, 2016	23.63	24.02	23.50	23.99
1359	NASDAQ	VONG	Tue, Feb 23, 2016	24.05	24.09	23.86	23.86
1358	NASDAQ	VONG	Mon, Feb 22, 2016	24.02	24.13	24.02	24.09
1357	NASDAQ	VONG	Fri, Feb 19, 2016	23.70	23.80	23.58	23.80
1356	NASDAQ	VONG	Thu, Feb 18, 2016	23.96	23.96	23.72	23.75
1355	NASDAQ	VONG	Wed, Feb 17, 2016	23.68	23.94	23.62	23.90
1354	NASDAQ	VONG	Tue, Feb 16, 2016	23.27	23.46	23.18	23.45
1353	NASDAQ	VONG	Fri, Feb 12, 2016	22.86	23.02	22.79	23.01
1352	NASDAQ	VONG	Thu, Feb 11, 2016	22.52	22.78	22.41	22.64
1351	NASDAQ	VONG	Wed, Feb 10, 2016	22.96	23.23	22.82	22.83
1350	NASDAQ	VONG	Tue, Feb 9, 2016	22.57	22.96	22.50	22.79
1349	NASDAQ	VONG	Mon, Feb 8, 2016	22.93	22.93	22.44	22.75
1348	NASDAQ	VONG	Fri, Feb 5, 2016	23.69	23.69	23.11	23.14
1347	NASDAQ	VONG	Thu, Feb 4, 2016	23.76	23.90	23.63	23.79
1346	NASDAQ	VONG	Wed, Feb 3, 2016	23.88	23.88	23.35	23.74
1345	NASDAQ	VONG	Tue, Feb 2, 2016	24.04	24.04	23.67	23.71
1344	NASDAQ	VONG	Mon, Feb 1, 2016	23.96	24.21	23.93	24.15
1343	NASDAQ	VONG	Fri, Jan 29, 2016	23.59	24.05	23.59	24.04
1342	NASDAQ	VONG	Thu, Jan 28, 2016	23.66	23.66	23.29	23.53
1341	NASDAQ	VONG	Wed, Jan 27, 2016	23.68	23.82	23.30	23.40
1340	NASDAQ	VONG	Tue, Jan 26, 2016	23.66	23.84	23.55	23.79
1339	NASDAQ	VONG	Mon, Jan 25, 2016	23.86	23.87	23.55	23.55
1338	NASDAQ	VONG	Fri, Jan 22, 2016	23.75	23.92	23.68	23.92
1337	NASDAQ	VONG	Thu, Jan 21, 2016	23.35	23.59	23.11	23.34
1336	NASDAQ	VONG	Wed, Jan 20, 2016	23.02	23.47	22.58	23.26
1335	NASDAQ	VONG	Tue, Jan 19, 2016	23.68	23.68	23.22	23.42
1334	NASDAQ	VONG	Fri, Jan 15, 2016	23.27	23.49	23.12	23.37
1333	NASDAQ	VONG	Thu, Jan 14, 2016	23.55	24.00	23.29	23.85
1332	NASDAQ	VONG	Wed, Jan 13, 2016	24.25	24.29	23.47	23.50
1331	NASDAQ	VONG	Tue, Jan 12, 2016	24.19	24.31	23.95	24.22
1330	NASDAQ	VONG	Mon, Jan 11, 2016	24.09	24.09	23.69	24.01
1329	NASDAQ	VONG	Fri, Jan 8, 2016	24.39	24.40	23.93	23.96
1328	NASDAQ	VONG	Thu, Jan 7, 2016	24.47	24.64	24.18	24.20
1327	NASDAQ	VONG	Wed, Jan 6, 2016	24.78	24.97	24.70	24.83
1326	NASDAQ	VONG	Tue, Jan 5, 2016	25.17	25.19	24.98	25.11
1325	NASDAQ	VONG	Mon, Jan 4, 2016	25.05	25.06	24.80	25.06
1324	NASDAQ	VONG	Thu, Dec 31, 2015	25.72	25.77	25.50	25.50
1323	NASDAQ	VONG	Wed, Dec 30, 2015	25.96	25.96	25.80	25.82
1322	NASDAQ	VONG	Tue, Dec 29, 2015	25.83	25.99	25.83	25.96
1321	NASDAQ	VONG	Mon, Dec 28, 2015	25.65	25.67	25.50	25.67
1320	NASDAQ	VONG	Thu, Dec 24, 2015	25.75	25.75	25.65	25.70
1319	NASDAQ	VONG	Wed, Dec 23, 2015	25.61	25.70	25.57	25.69
1318	NASDAQ	VONG	Tue, Dec 22, 2015	25.35	25.50	25.27	25.45
1317	NASDAQ	VONG	Mon, Dec 21, 2015	25.28	25.28	25.09	25.25
1316	NASDAQ	VONG	Fri, Dec 18, 2015	25.50	25.53	25.17	25.17
1315	NASDAQ	VONG	Thu, Dec 17, 2015	26.06	26.06	25.63	25.63
1314	NASDAQ	VONG	Wed, Dec 16, 2015	25.76	26.02	25.58	26.01
1313	NASDAQ	VONG	Tue, Dec 15, 2015	25.42	25.42	25.42	25.42
1312	NASDAQ	VONG	Mon, Dec 14, 2015	25.27	25.27	25.27	25.27
1311	NASDAQ	VONG	Fri, Dec 11, 2015	25.51	25.55	25.25	25.27
1310	NASDAQ	VONG	Thu, Dec 10, 2015	25.75	25.93	25.68	25.79
1309	NASDAQ	VONG	Wed, Dec 9, 2015	25.91	26.08	25.61	25.71
1308	NASDAQ	VONG	Tue, Dec 8, 2015	25.89	26.06	25.80	26.00
1307	NASDAQ	VONG	Mon, Dec 7, 2015	26.22	26.22	25.94	26.06
1306	NASDAQ	VONG	Fri, Dec 4, 2015	25.72	26.22	25.72	26.20
1305	NASDAQ	VONG	Thu, Dec 3, 2015	26.11	26.14	25.55	25.65
1304	NASDAQ	VONG	Wed, Dec 2, 2015	26.25	26.30	26.03	26.06
1303	NASDAQ	VONG	Tue, Dec 1, 2015	26.13	26.25	26.08	26.25
1302	NASDAQ	VONG	Mon, Nov 30, 2015	26.22	26.22	26.00	26.00
1301	NASDAQ	VONG	Fri, Nov 27, 2015	26.18	26.20	26.12	26.18
1300	NASDAQ	VONG	Wed, Nov 25, 2015	26.16	26.18	26.13	26.15
1299	NASDAQ	VONG	Tue, Nov 24, 2015	25.97	26.14	25.92	26.10
1298	NASDAQ	VONG	Mon, Nov 23, 2015	26.13	26.23	26.06	26.11
1297	NASDAQ	VONG	Fri, Nov 20, 2015	26.07	26.18	26.06	26.12
1296	NASDAQ	VONG	Thu, Nov 19, 2015	25.96	26.04	25.94	25.95
1295	NASDAQ	VONG	Wed, Nov 18, 2015	25.65	25.99	25.62	25.99
1294	NASDAQ	VONG	Tue, Nov 17, 2015	25.57	25.70	25.48	25.53
1293	NASDAQ	VONG	Mon, Nov 16, 2015	25.13	25.49	25.13	25.48
1292	NASDAQ	VONG	Fri, Nov 13, 2015	25.48	25.48	25.16	25.16
1291	NASDAQ	VONG	Thu, Nov 12, 2015	25.72	25.78	25.61	25.63
1290	NASDAQ	VONG	Wed, Nov 11, 2015	25.99	26.01	25.85	25.85
1289	NASDAQ	VONG	Tue, Nov 10, 2015	25.81	25.92	25.77	25.91
1288	NASDAQ	VONG	Mon, Nov 9, 2015	26.05	26.05	25.77	25.94
1287	NASDAQ	VONG	Fri, Nov 6, 2015	26.11	26.17	25.97	26.11
1286	NASDAQ	VONG	Thu, Nov 5, 2015	26.22	26.26	26.05	26.17
1285	NASDAQ	VONG	Wed, Nov 4, 2015	26.30	26.30	26.11	26.14
1284	NASDAQ	VONG	Tue, Nov 3, 2015	26.17	26.30	26.09	26.25
1283	NASDAQ	VONG	Mon, Nov 2, 2015	26.04	26.22	25.99	26.19
1282	NASDAQ	VONG	Fri, Oct 30, 2015	26.07	26.09	25.92	25.92
1281	NASDAQ	VONG	Thu, Oct 29, 2015	26.07	26.09	25.94	26.02
1280	NASDAQ	VONG	Wed, Oct 28, 2015	25.84	26.00	25.67	26.00
1279	NASDAQ	VONG	Tue, Oct 27, 2015	25.76	25.79	25.64	25.74
1278	NASDAQ	VONG	Mon, Oct 26, 2015	25.74	25.80	25.68	25.78
1277	NASDAQ	VONG	Fri, Oct 23, 2015	25.73	25.79	25.61	25.74
1276	NASDAQ	VONG	Thu, Oct 22, 2015	25.19	25.41	25.19	25.40
1275	NASDAQ	VONG	Wed, Oct 21, 2015	25.27	25.27	25.00	25.00
1274	NASDAQ	VONG	Tue, Oct 20, 2015	25.21	25.22	25.11	25.14
1273	NASDAQ	VONG	Mon, Oct 19, 2015	25.14	25.26	25.06	25.25
1272	NASDAQ	VONG	Fri, Oct 16, 2015	25.11	25.12	25.00	25.12
1271	NASDAQ	VONG	Thu, Oct 15, 2015	24.77	25.04	24.75	25.04
1270	NASDAQ	VONG	Wed, Oct 14, 2015	24.82	24.91	24.65	24.65
1269	NASDAQ	VONG	Tue, Oct 13, 2015	24.92	25.07	24.80	24.82
1268	NASDAQ	VONG	Mon, Oct 12, 2015	24.97	25.03	24.91	25.00
1267	NASDAQ	VONG	Fri, Oct 9, 2015	24.87	24.99	24.84	24.93
1266	NASDAQ	VONG	Thu, Oct 8, 2015	24.62	24.86	24.51	24.83
1265	NASDAQ	VONG	Wed, Oct 7, 2015	24.55	24.66	24.47	24.62
1264	NASDAQ	VONG	Tue, Oct 6, 2015	24.69	24.69	24.37	24.46
1263	NASDAQ	VONG	Mon, Oct 5, 2015	24.52	24.69	24.49	24.66
1262	NASDAQ	VONG	Fri, Oct 2, 2015	23.64	24.27	23.58	24.26
1261	NASDAQ	VONG	Thu, Oct 1, 2015	23.88	23.95	23.67	23.94
1260	NASDAQ	VONG	Wed, Sep 30, 2015	23.68	23.85	23.57	23.85
1259	NASDAQ	VONG	Tue, Sep 29, 2015	23.50	23.67	23.26	23.42
1258	NASDAQ	VONG	Mon, Sep 28, 2015	24.05	24.05	23.41	23.46
1257	NASDAQ	VONG	Fri, Sep 25, 2015	24.54	24.54	24.07	24.16
1256	NASDAQ	VONG	Thu, Sep 24, 2015	24.27	24.29	23.99	24.27
1255	NASDAQ	VONG	Wed, Sep 23, 2015	24.48	24.48	24.36	24.41
1254	NASDAQ	VONG	Tue, Sep 22, 2015	24.46	24.49	24.25	24.42
1253	NASDAQ	VONG	Mon, Sep 21, 2015	24.83	24.92	24.59	24.73
1252	NASDAQ	VONG	Fri, Sep 18, 2015	24.75	24.93	24.72	24.73
1251	NASDAQ	VONG	Thu, Sep 17, 2015	25.00	25.21	25.00	25.15
1250	NASDAQ	VONG	Wed, Sep 16, 2015	24.97	25.08	24.87	25.08
1249	NASDAQ	VONG	Tue, Sep 15, 2015	24.61	24.95	24.61	24.90
1248	NASDAQ	VONG	Mon, Sep 14, 2015	24.76	24.76	24.53	24.60
1247	NASDAQ	VONG	Fri, Sep 11, 2015	24.51	24.65	24.41	24.65
1246	NASDAQ	VONG	Thu, Sep 10, 2015	24.37	24.68	24.37	24.53
1245	NASDAQ	VONG	Wed, Sep 9, 2015	24.94	24.94	24.33	24.33
1244	NASDAQ	VONG	Tue, Sep 8, 2015	24.47	24.68	24.39	24.68
1243	NASDAQ	VONG	Fri, Sep 4, 2015	24.08	24.19	23.95	24.07
1242	NASDAQ	VONG	Thu, Sep 3, 2015	24.51	24.67	24.36	24.37
1241	NASDAQ	VONG	Wed, Sep 2, 2015	24.24	24.40	24.01	24.40
1240	NASDAQ	VONG	Tue, Sep 1, 2015	24.01	24.27	23.82	23.89
1239	NASDAQ	VONG	Mon, Aug 31, 2015	24.74	24.78	24.51	24.61
1238	NASDAQ	VONG	Fri, Aug 28, 2015	24.74	24.87	24.72	24.81
1237	NASDAQ	VONG	Thu, Aug 27, 2015	24.56	24.85	24.36	24.83
1236	NASDAQ	VONG	Wed, Aug 26, 2015	23.92	24.29	23.49	24.27
1235	NASDAQ	VONG	Tue, Aug 25, 2015	24.39	24.45	23.35	23.35
1234	NASDAQ	VONG	Mon, Aug 24, 2015	24.25	25.20	22.31	23.52
1233	NASDAQ	VONG	Fri, Aug 21, 2015	25.06	25.08	24.50	24.50
1232	NASDAQ	VONG	Thu, Aug 20, 2015	25.68	25.79	25.33	25.36
1231	NASDAQ	VONG	Wed, Aug 19, 2015	25.94	26.10	25.85	25.98
1230	NASDAQ	VONG	Tue, Aug 18, 2015	26.13	26.15	26.09	26.09
1229	NASDAQ	VONG	Mon, Aug 17, 2015	25.90	26.13	25.83	26.13
1228	NASDAQ	VONG	Fri, Aug 14, 2015	25.86	25.96	25.82	25.95
1227	NASDAQ	VONG	Thu, Aug 13, 2015	25.82	25.99	25.82	25.88
1226	NASDAQ	VONG	Wed, Aug 12, 2015	25.65	25.85	25.43	25.85
1225	NASDAQ	VONG	Tue, Aug 11, 2015	25.97	26.02	25.79	25.86
1224	NASDAQ	VONG	Mon, Aug 10, 2015	26.01	26.11	26.01	26.09
1223	NASDAQ	VONG	Fri, Aug 7, 2015	25.83	25.83	25.66	25.78
1222	NASDAQ	VONG	Thu, Aug 6, 2015	26.25	26.25	25.77	25.84
1221	NASDAQ	VONG	Wed, Aug 5, 2015	26.20	26.34	26.19	26.19
1220	NASDAQ	VONG	Tue, Aug 4, 2015	26.15	26.16	26.04	26.09
1219	NASDAQ	VONG	Mon, Aug 3, 2015	26.26	26.26	25.96	26.09
1218	NASDAQ	VONG	Fri, Jul 31, 2015	26.27	26.28	26.14	26.17
1217	NASDAQ	VONG	Thu, Jul 30, 2015	26.07	26.16	25.93	26.16
1216	NASDAQ	VONG	Wed, Jul 29, 2015	26.07	26.14	25.97	26.13
1215	NASDAQ	VONG	Tue, Jul 28, 2015	25.64	25.99	25.64	25.97
1214	NASDAQ	VONG	Mon, Jul 27, 2015	25.79	25.79	25.62	25.66
1213	NASDAQ	VONG	Fri, Jul 24, 2015	26.16	26.16	25.83	25.83
1212	NASDAQ	VONG	Thu, Jul 23, 2015	26.29	26.31	26.07	26.08
1211	NASDAQ	VONG	Wed, Jul 22, 2015	26.14	26.28	26.14	26.24
1210	NASDAQ	VONG	Tue, Jul 21, 2015	26.48	26.48	26.31	26.37
1209	NASDAQ	VONG	Mon, Jul 20, 2015	26.44	26.53	26.39	26.48
1208	NASDAQ	VONG	Fri, Jul 17, 2015	26.32	26.38	26.27	26.38
1207	NASDAQ	VONG	Thu, Jul 16, 2015	26.15	26.23	26.14	26.23
1206	NASDAQ	VONG	Wed, Jul 15, 2015	26.04	26.09	25.97	26.00
1205	NASDAQ	VONG	Tue, Jul 14, 2015	25.94	26.06	25.92	26.03
1204	NASDAQ	VONG	Mon, Jul 13, 2015	25.78	25.91	25.78	25.91
1203	NASDAQ	VONG	Fri, Jul 10, 2015	25.58	25.61	25.44	25.59
1202	NASDAQ	VONG	Thu, Jul 9, 2015	25.50	25.50	25.21	25.21
1201	NASDAQ	VONG	Wed, Jul 8, 2015	25.41	25.41	25.14	25.17
1200	NASDAQ	VONG	Tue, Jul 7, 2015	25.48	25.60	25.17	25.56
1199	NASDAQ	VONG	Mon, Jul 6, 2015	25.31	25.53	25.31	25.43
1198	NASDAQ	VONG	Thu, Jul 2, 2015	25.57	25.64	25.42	25.51
1197	NASDAQ	VONG	Wed, Jul 1, 2015	25.52	25.56	25.41	25.51
1196	NASDAQ	VONG	Tue, Jun 30, 2015	25.42	25.42	25.25	25.30
1195	NASDAQ	VONG	Mon, Jun 29, 2015	25.54	25.63	25.20	25.24
1194	NASDAQ	VONG	Fri, Jun 26, 2015	25.86	25.89	25.69	25.78
1193	NASDAQ	VONG	Thu, Jun 25, 2015	25.93	25.94	25.80	25.82
1192	NASDAQ	VONG	Wed, Jun 24, 2015	26.01	26.04	25.88	25.88
1191	NASDAQ	VONG	Tue, Jun 23, 2015	26.08	26.08	26.01	26.07
1190	NASDAQ	VONG	Mon, Jun 22, 2015	26.07	26.12	26.02	26.05
1189	NASDAQ	VONG	Fri, Jun 19, 2015	26.07	26.07	25.95	25.95
1188	NASDAQ	VONG	Thu, Jun 18, 2015	25.83	26.11	25.90	26.08
1187	NASDAQ	VONG	Wed, Jun 17, 2015	25.80	25.83	25.65	25.79
1186	NASDAQ	VONG	Tue, Jun 16, 2015	25.54	25.73	25.54	25.71
1185	NASDAQ	VONG	Mon, Jun 15, 2015	25.57	25.60	25.43	25.58
1184	NASDAQ	VONG	Fri, Jun 12, 2015	25.72	25.77	25.68	25.72
1183	NASDAQ	VONG	Thu, Jun 11, 2015	25.90	25.94	25.85	25.88
1182	NASDAQ	VONG	Wed, Jun 10, 2015	25.59	25.86	25.63	25.81
1181	NASDAQ	VONG	Tue, Jun 9, 2015	25.50	25.57	25.43	25.51
1180	NASDAQ	VONG	Mon, Jun 8, 2015	25.73	25.67	25.53	25.54
1179	NASDAQ	VONG	Fri, Jun 5, 2015	25.77	25.78	25.63	25.72
1178	NASDAQ	VONG	Thu, Jun 4, 2015	25.93	25.97	25.74	25.77
1177	NASDAQ	VONG	Wed, Jun 3, 2015	26.04	26.07	25.97	25.99
1176	NASDAQ	VONG	Tue, Jun 2, 2015	25.88	26.03	25.80	25.92
1175	NASDAQ	VONG	Mon, Jun 1, 2015	25.99	26.01	25.81	25.95
1174	NASDAQ	VONG	Fri, May 29, 2015	26.05	26.00	25.85	25.86
1173	NASDAQ	VONG	Thu, May 28, 2015	26.07	26.05	25.98	26.02
1172	NASDAQ	VONG	Wed, May 27, 2015	25.95	26.11	25.93	26.11
1171	NASDAQ	VONG	Tue, May 26, 2015	26.05	26.06	25.78	25.85
1170	NASDAQ	VONG	Fri, May 22, 2015	26.11	26.16	26.11	26.16
1169	NASDAQ	VONG	Thu, May 21, 2015	26.06	26.18	26.06	26.16
1168	NASDAQ	VONG	Wed, May 20, 2015	26.12	26.15	26.02	26.09
1167	NASDAQ	VONG	Tue, May 19, 2015	26.17	26.17	26.07	26.10
1166	NASDAQ	VONG	Mon, May 18, 2015	26.03	26.15	26.01	26.12
1165	NASDAQ	VONG	Fri, May 15, 2015	25.99	26.03	25.99	26.02
1164	NASDAQ	VONG	Thu, May 14, 2015	25.88	26.00	25.85	26.00
1163	NASDAQ	VONG	Wed, May 13, 2015	25.79	25.85	25.69	25.70
1162	NASDAQ	VONG	Tue, May 12, 2015	25.67	25.79	25.54	25.72
1161	NASDAQ	VONG	Mon, May 11, 2015	25.93	25.93	25.78	25.78
1160	NASDAQ	VONG	Fri, May 8, 2015	25.74	25.92	25.82	25.85
1159	NASDAQ	VONG	Thu, May 7, 2015	25.44	25.57	25.38	25.54
1158	NASDAQ	VONG	Wed, May 6, 2015	25.56	25.56	25.29	25.42
1157	NASDAQ	VONG	Tue, May 5, 2015	25.83	25.85	25.51	25.55
1156	NASDAQ	VONG	Mon, May 4, 2015	25.87	25.95	25.83	25.85
1155	NASDAQ	VONG	Fri, May 1, 2015	25.67	25.79	25.62	25.79
1154	NASDAQ	VONG	Thu, Apr 30, 2015	25.72	25.76	25.40	25.50
1153	NASDAQ	VONG	Wed, Apr 29, 2015	25.84	25.89	25.69	25.81
1152	NASDAQ	VONG	Tue, Apr 28, 2015	25.98	26.00	25.74	25.91
1151	NASDAQ	VONG	Mon, Apr 27, 2015	26.17	26.17	25.94	25.94
1150	NASDAQ	VONG	Fri, Apr 24, 2015	26.10	26.10	26.05	26.08
1149	NASDAQ	VONG	Thu, Apr 23, 2015	25.86	26.09	25.85	26.06
1148	NASDAQ	VONG	Wed, Apr 22, 2015	25.87	25.93	25.74	25.91
1147	NASDAQ	VONG	Tue, Apr 21, 2015	25.88	25.88	25.75	25.77
1146	NASDAQ	VONG	Mon, Apr 20, 2015	25.61	25.77	25.62	25.76
1145	NASDAQ	VONG	Fri, Apr 17, 2015	25.67	25.62	25.40	25.46
1144	NASDAQ	VONG	Thu, Apr 16, 2015	25.78	25.86	25.74	25.80
1143	NASDAQ	VONG	Wed, Apr 15, 2015	25.76	25.85	25.75	25.79
1142	NASDAQ	VONG	Tue, Apr 14, 2015	25.69	25.71	25.53	25.69
1141	NASDAQ	VONG	Mon, Apr 13, 2015	25.82	25.89	25.67	25.67
1140	NASDAQ	VONG	Fri, Apr 10, 2015	25.74	25.81	25.69	25.80
1139	NASDAQ	VONG	Thu, Apr 9, 2015	25.62	25.72	25.53	25.71
1138	NASDAQ	VONG	Wed, Apr 8, 2015	25.46	25.64	25.46	25.59
1137	NASDAQ	VONG	Tue, Apr 7, 2015	25.55	25.65	25.50	25.50
1136	NASDAQ	VONG	Mon, Apr 6, 2015	25.24	25.60	25.21	25.52
1135	NASDAQ	VONG	Thu, Apr 2, 2015	25.29	25.40	25.29	25.39
1134	NASDAQ	VONG	Wed, Apr 1, 2015	25.37	25.37	25.12	25.25
1133	NASDAQ	VONG	Tue, Mar 31, 2015	25.54	25.54	25.38	25.38
1132	NASDAQ	VONG	Mon, Mar 30, 2015	25.47	25.61	25.47	25.60
1131	NASDAQ	VONG	Fri, Mar 27, 2015	25.24	25.31	25.23	25.29
1130	NASDAQ	VONG	Thu, Mar 26, 2015	25.16	25.34	25.08	25.21
1129	NASDAQ	VONG	Wed, Mar 25, 2015	25.73	25.73	25.28	25.28
1128	NASDAQ	VONG	Tue, Mar 24, 2015	25.80	25.86	25.72	25.73
1127	NASDAQ	VONG	Mon, Mar 23, 2015	25.87	25.90	25.85	25.87
1126	NASDAQ	VONG	Fri, Mar 20, 2015	25.88	26.03	25.88	25.95
1125	NASDAQ	VONG	Thu, Mar 19, 2015	25.75	25.79	25.72	25.76
1124	NASDAQ	VONG	Wed, Mar 18, 2015	25.45	25.86	25.33	25.78
1123	NASDAQ	VONG	Tue, Mar 17, 2015	25.48	25.54	25.39	25.50
1122	NASDAQ	VONG	Mon, Mar 16, 2015	25.35	25.53	25.31	25.53
1121	NASDAQ	VONG	Fri, Mar 13, 2015	25.34	25.38	25.10	25.22
1120	NASDAQ	VONG	Thu, Mar 12, 2015	25.18	25.35	25.15	25.34
1119	NASDAQ	VONG	Wed, Mar 11, 2015	25.17	25.17	25.05	25.05
1118	NASDAQ	VONG	Tue, Mar 10, 2015	25.36	25.36	25.13	25.14
1117	NASDAQ	VONG	Mon, Mar 9, 2015	25.49	25.56	25.46	25.52
1116	NASDAQ	VONG	Fri, Mar 6, 2015	25.69	25.70	25.42	25.42
1115	NASDAQ	VONG	Thu, Mar 5, 2015	25.81	25.82	25.71	25.79
1114	NASDAQ	VONG	Wed, Mar 4, 2015	25.81	25.81	25.61	25.75
1113	NASDAQ	VONG	Tue, Mar 3, 2015	25.96	25.96	25.73	25.86
1112	NASDAQ	VONG	Mon, Mar 2, 2015	25.80	25.94	25.79	25.94
1111	NASDAQ	VONG	Fri, Feb 27, 2015	25.86	25.86	25.75	25.75
1110	NASDAQ	VONG	Thu, Feb 26, 2015	25.87	25.87	25.76	25.84
1109	NASDAQ	VONG	Wed, Feb 25, 2015	25.84	25.89	25.77	25.83
1108	NASDAQ	VONG	Tue, Feb 24, 2015	25.80	25.83	25.70	25.82
1107	NASDAQ	VONG	Mon, Feb 23, 2015	25.75	25.77	25.70	25.77
1106	NASDAQ	VONG	Fri, Feb 20, 2015	25.58	25.76	25.47	25.76
1105	NASDAQ	VONG	Thu, Feb 19, 2015	25.46	25.60	25.50	25.60
1104	NASDAQ	VONG	Wed, Feb 18, 2015	25.44	25.53	25.43	25.52
1103	NASDAQ	VONG	Tue, Feb 17, 2015	25.43	25.47	25.39	25.44
1102	NASDAQ	VONG	Fri, Feb 13, 2015	25.35	25.42	25.34	25.42
1101	NASDAQ	VONG	Thu, Feb 12, 2015	25.20	25.28	25.17	25.27
1100	NASDAQ	VONG	Wed, Feb 11, 2015	24.99	25.12	24.95	25.07
1099	NASDAQ	VONG	Tue, Feb 10, 2015	24.84	25.04	24.78	25.02
1098	NASDAQ	VONG	Mon, Feb 9, 2015	24.73	24.79	24.69	24.72
1097	NASDAQ	VONG	Fri, Feb 6, 2015	24.95	24.98	24.74	24.74
1096	NASDAQ	VONG	Thu, Feb 5, 2015	24.77	24.90	24.74	24.89
1095	NASDAQ	VONG	Wed, Feb 4, 2015	24.61	24.77	24.60	24.63
1094	NASDAQ	VONG	Tue, Feb 3, 2015	24.52	24.67	24.45	24.67
1093	NASDAQ	VONG	Mon, Feb 2, 2015	24.24	24.38	23.95	24.36
1092	NASDAQ	VONG	Fri, Jan 30, 2015	24.34	24.45	24.13	24.13
1091	NASDAQ	VONG	Thu, Jan 29, 2015	24.25	24.43	24.04	24.42
1090	NASDAQ	VONG	Wed, Jan 28, 2015	24.63	24.63	24.22	24.22
1089	NASDAQ	VONG	Tue, Jan 27, 2015	24.49	24.57	24.30	24.46
1088	NASDAQ	VONG	Mon, Jan 26, 2015	24.68	24.75	24.57	24.74
1087	NASDAQ	VONG	Fri, Jan 23, 2015	24.71	24.76	24.67	24.68
1086	NASDAQ	VONG	Thu, Jan 22, 2015	24.48	24.74	24.28	24.72
1085	NASDAQ	VONG	Wed, Jan 21, 2015	24.22	24.40	24.13	24.35
1084	NASDAQ	VONG	Tue, Jan 20, 2015	24.24	24.29	23.99	24.24
1083	NASDAQ	VONG	Fri, Jan 16, 2015	23.79	24.14	23.79	24.14
1082	NASDAQ	VONG	Thu, Jan 15, 2015	24.19	24.22	23.87	23.90
1081	NASDAQ	VONG	Wed, Jan 14, 2015	23.94	24.09	23.90	24.09
1080	NASDAQ	VONG	Tue, Jan 13, 2015	24.40	24.59	24.03	24.20
1079	NASDAQ	VONG	Mon, Jan 12, 2015	24.47	24.47	24.17	24.21
1078	NASDAQ	VONG	Fri, Jan 9, 2015	24.67	24.67	24.33	24.41
1077	NASDAQ	VONG	Thu, Jan 8, 2015	24.31	24.62	24.31	24.60
1076	NASDAQ	VONG	Wed, Jan 7, 2015	24.08	24.17	24.00	24.15
1075	NASDAQ	VONG	Tue, Jan 6, 2015	24.15	24.15	23.69	23.86
1074	NASDAQ	VONG	Mon, Jan 5, 2015	24.41	24.41	24.03	24.09
1073	NASDAQ	VONG	Fri, Jan 2, 2015	24.66	24.70	24.36	24.52
1072	NASDAQ	VONG	Wed, Dec 31, 2014	24.82	24.83	24.52	24.52
1071	NASDAQ	VONG	Tue, Dec 30, 2014	24.86	24.88	24.74	24.75
1070	NASDAQ	VONG	Mon, Dec 29, 2014	24.87	24.92	24.84	24.90
1069	NASDAQ	VONG	Fri, Dec 26, 2014	24.87	24.92	24.83	24.92
1068	NASDAQ	VONG	Wed, Dec 24, 2014	24.79	24.83	24.78	24.82
1067	NASDAQ	VONG	Tue, Dec 23, 2014	24.81	24.80	24.72	24.77
1066	NASDAQ	VONG	Mon, Dec 22, 2014	24.65	24.75	24.64	24.73
1065	NASDAQ	VONG	Fri, Dec 19, 2014	24.64	24.70	24.55	24.67
1064	NASDAQ	VONG	Thu, Dec 18, 2014	24.28	24.54	24.27	24.54
1063	NASDAQ	VONG	Wed, Dec 17, 2014	23.65	24.12	23.68	24.07
1062	NASDAQ	VONG	Tue, Dec 16, 2014	23.77	24.10	23.60	23.61
1061	NASDAQ	VONG	Mon, Dec 15, 2014	24.19	24.20	23.79	23.87
1060	NASDAQ	VONG	Fri, Dec 12, 2014	24.20	24.29	24.06	24.06
1059	NASDAQ	VONG	Thu, Dec 11, 2014	24.35	24.59	24.36	24.36
1058	NASDAQ	VONG	Wed, Dec 10, 2014	24.60	24.61	24.25	24.32
1057	NASDAQ	VONG	Tue, Dec 9, 2014	24.35	24.64	24.31	24.64
1056	NASDAQ	VONG	Mon, Dec 8, 2014	24.77	24.86	24.59	24.64
1055	NASDAQ	VONG	Fri, Dec 5, 2014	24.90	24.88	24.82	24.85
1054	NASDAQ	VONG	Thu, Dec 4, 2014	24.82	24.89	24.74	24.81
1053	NASDAQ	VONG	Wed, Dec 3, 2014	24.78	24.85	24.75	24.85
1052	NASDAQ	VONG	Tue, Dec 2, 2014	24.66	24.76	24.66	24.74
1051	NASDAQ	VONG	Mon, Dec 1, 2014	25.16	25.16	24.62	24.64
1050	NASDAQ	VONG	Fri, Nov 28, 2014	24.90	24.96	24.87	24.93
1049	NASDAQ	VONG	Wed, Nov 26, 2014	24.81	24.87	24.81	24.87
1048	NASDAQ	VONG	Tue, Nov 25, 2014	24.88	24.88	24.79	24.82
1047	NASDAQ	VONG	Mon, Nov 24, 2014	24.75	24.80	24.75	24.80
1046	NASDAQ	VONG	Fri, Nov 21, 2014	24.85	24.85	24.64	24.68
1045	NASDAQ	VONG	Thu, Nov 20, 2014	24.38	24.59	24.38	24.55
1044	NASDAQ	VONG	Wed, Nov 19, 2014	24.52	24.52	24.42	24.51
1043	NASDAQ	VONG	Tue, Nov 18, 2014	24.44	24.60	24.41	24.55
1042	NASDAQ	VONG	Mon, Nov 17, 2014	24.36	24.45	24.35	24.39
1041	NASDAQ	VONG	Fri, Nov 14, 2014	24.43	24.43	24.35	24.41
1040	NASDAQ	VONG	Thu, Nov 13, 2014	24.40	24.48	24.43	24.48
1039	NASDAQ	VONG	Wed, Nov 12, 2014	24.26	24.41	24.30	24.40
1038	NASDAQ	VONG	Tue, Nov 11, 2014	24.38	24.38	24.30	24.35
1037	NASDAQ	VONG	Mon, Nov 10, 2014	24.27	24.33	24.23	24.33
1036	NASDAQ	VONG	Fri, Nov 7, 2014	24.24	24.27	24.16	24.22
1035	NASDAQ	VONG	Thu, Nov 6, 2014	24.10	24.24	24.10	24.24
1034	NASDAQ	VONG	Wed, Nov 5, 2014	24.20	24.20	24.06	24.09
1033	NASDAQ	VONG	Tue, Nov 4, 2014	24.10	24.10	23.92	24.03
1032	NASDAQ	VONG	Mon, Nov 3, 2014	24.17	24.22	24.13	24.13
1031	NASDAQ	VONG	Fri, Oct 31, 2014	24.15	24.15	24.06	24.12
1030	NASDAQ	VONG	Thu, Oct 30, 2014	23.62	23.90	23.66	23.85
1029	NASDAQ	VONG	Wed, Oct 29, 2014	23.72	23.79	23.59	23.59
1028	NASDAQ	VONG	Tue, Oct 28, 2014	23.47	23.71	23.47	23.71
1027	NASDAQ	VONG	Mon, Oct 27, 2014	23.41	23.46	23.31	23.45
1026	NASDAQ	VONG	Fri, Oct 24, 2014	23.36	23.47	23.31	23.47
1025	NASDAQ	VONG	Thu, Oct 23, 2014	23.25	23.40	23.21	23.32
1024	NASDAQ	VONG	Wed, Oct 22, 2014	23.24	23.27	22.99	22.99
1023	NASDAQ	VONG	Tue, Oct 21, 2014	22.85	23.19	22.85	23.19
1022	NASDAQ	VONG	Mon, Oct 20, 2014	22.45	22.72	22.45	22.71
1021	NASDAQ	VONG	Fri, Oct 17, 2014	22.48	22.60	22.39	22.49
1020	NASDAQ	VONG	Thu, Oct 16, 2014	21.83	22.33	21.80	22.20
1019	NASDAQ	VONG	Wed, Oct 15, 2014	22.02	22.25	21.66	22.18
1018	NASDAQ	VONG	Tue, Oct 14, 2014	22.38	22.50	22.22	22.26
1017	NASDAQ	VONG	Mon, Oct 13, 2014	22.69	22.69	22.24	22.24
1016	NASDAQ	VONG	Fri, Oct 10, 2014	23.03	23.08	22.76	22.76
1015	NASDAQ	VONG	Thu, Oct 9, 2014	23.41	23.42	23.01	23.06
1014	NASDAQ	VONG	Wed, Oct 8, 2014	23.04	23.38	22.97	23.38
1013	NASDAQ	VONG	Tue, Oct 7, 2014	23.30	23.30	23.07	23.07
1012	NASDAQ	VONG	Mon, Oct 6, 2014	23.54	23.55	23.36	23.41
1011	NASDAQ	VONG	Fri, Oct 3, 2014	23.39	23.50	23.32	23.45
1010	NASDAQ	VONG	Thu, Oct 2, 2014	23.16	23.23	22.91	23.19
1009	NASDAQ	VONG	Wed, Oct 1, 2014	23.39	23.39	23.13	23.17
1008	NASDAQ	VONG	Tue, Sep 30, 2014	23.61	23.63	23.47	23.56
1007	NASDAQ	VONG	Mon, Sep 29, 2014	23.39	23.61	23.39	23.58
1006	NASDAQ	VONG	Fri, Sep 26, 2014	23.49	23.63	23.46	23.62
1005	NASDAQ	VONG	Thu, Sep 25, 2014	23.74	23.56	23.38	23.39
1004	NASDAQ	VONG	Wed, Sep 24, 2014	23.55	23.80	23.52	23.80
1003	NASDAQ	VONG	Tue, Sep 23, 2014	23.60	23.68	23.56	23.57
1002	NASDAQ	VONG	Mon, Sep 22, 2014	23.86	23.86	23.61	23.66
1001	NASDAQ	VONG	Fri, Sep 19, 2014	24.11	24.11	23.93	24.02
1000	NASDAQ	VONG	Thu, Sep 18, 2014	23.95	24.01	23.93	24.00
999	NASDAQ	VONG	Wed, Sep 17, 2014	23.89	23.96	23.83	23.89
998	NASDAQ	VONG	Tue, Sep 16, 2014	23.63	23.87	23.58	23.86
997	NASDAQ	VONG	Mon, Sep 15, 2014	23.75	23.75	23.61	23.65
996	NASDAQ	VONG	Fri, Sep 12, 2014	23.82	23.85	23.70	23.76
995	NASDAQ	VONG	Thu, Sep 11, 2014	23.82	23.89	23.84	23.87
994	NASDAQ	VONG	Wed, Sep 10, 2014	23.80	23.91	23.76	23.90
993	NASDAQ	VONG	Tue, Sep 9, 2014	23.94	23.90	23.76	23.78
992	NASDAQ	VONG	Mon, Sep 8, 2014	23.97	23.99	23.88	23.93
991	NASDAQ	VONG	Fri, Sep 5, 2014	23.86	23.96	23.78	23.96
990	NASDAQ	VONG	Thu, Sep 4, 2014	23.92	24.03	23.82	23.82
989	NASDAQ	VONG	Wed, Sep 3, 2014	24.03	24.03	23.89	23.91
988	NASDAQ	VONG	Tue, Sep 2, 2014	24.00	24.01	23.89	23.94
987	NASDAQ	VONG	Fri, Aug 29, 2014	23.95	23.95	23.88	23.91
986	NASDAQ	VONG	Thu, Aug 28, 2014	23.83	23.89	23.83	23.88
985	NASDAQ	VONG	Wed, Aug 27, 2014	23.95	23.93	23.86	23.90
984	NASDAQ	VONG	Tue, Aug 26, 2014	23.93	23.95	23.91	23.92
983	NASDAQ	VONG	Mon, Aug 25, 2014	23.93	23.93	23.84	23.89
982	NASDAQ	VONG	Fri, Aug 22, 2014	23.77	23.83	23.72	23.79
981	NASDAQ	VONG	Thu, Aug 21, 2014	23.82	23.82	23.75	23.77
980	NASDAQ	VONG	Wed, Aug 20, 2014	23.68	23.77	23.67	23.75
979	NASDAQ	VONG	Tue, Aug 19, 2014	23.60	23.71	23.60	23.70
978	NASDAQ	VONG	Mon, Aug 18, 2014	23.47	23.56	23.47	23.52
977	NASDAQ	VONG	Fri, Aug 15, 2014	23.40	23.41	23.19	23.34
976	NASDAQ	VONG	Thu, Aug 14, 2014	23.19	23.28	23.25	23.27
975	NASDAQ	VONG	Wed, Aug 13, 2014	23.09	23.19	23.06	23.18
974	NASDAQ	VONG	Tue, Aug 12, 2014	23.04	23.08	22.94	23.00
973	NASDAQ	VONG	Mon, Aug 11, 2014	23.06	23.14	23.02	23.07
972	NASDAQ	VONG	Fri, Aug 8, 2014	22.75	22.94	22.71	22.94
971	NASDAQ	VONG	Thu, Aug 7, 2014	22.88	22.88	22.68	22.73
970	NASDAQ	VONG	Wed, Aug 6, 2014	22.67	22.88	22.67	22.81
969	NASDAQ	VONG	Tue, Aug 5, 2014	22.90	22.93	22.74	22.83
968	NASDAQ	VONG	Mon, Aug 4, 2014	22.90	23.02	22.86	23.02
967	NASDAQ	VONG	Fri, Aug 1, 2014	22.85	22.95	22.73	22.88
966	NASDAQ	VONG	Thu, Jul 31, 2014	23.21	23.21	22.92	22.93
965	NASDAQ	VONG	Wed, Jul 30, 2014	23.40	23.44	23.31	23.37
964	NASDAQ	VONG	Tue, Jul 29, 2014	23.47	23.47	23.34	23.34
963	NASDAQ	VONG	Mon, Jul 28, 2014	23.44	23.41	23.30	23.39
962	NASDAQ	VONG	Fri, Jul 25, 2014	23.44	23.44	23.38	23.40
961	NASDAQ	VONG	Thu, Jul 24, 2014	23.57	23.57	23.53	23.54
960	NASDAQ	VONG	Wed, Jul 23, 2014	23.51	23.54	23.49	23.51
959	NASDAQ	VONG	Tue, Jul 22, 2014	23.40	23.47	23.40	23.45
958	NASDAQ	VONG	Mon, Jul 21, 2014	23.32	23.32	23.27	23.32
957	NASDAQ	VONG	Fri, Jul 18, 2014	23.16	23.38	23.16	23.37
956	NASDAQ	VONG	Thu, Jul 17, 2014	23.30	23.35	23.10	23.10
955	NASDAQ	VONG	Wed, Jul 16, 2014	23.43	23.43	23.33	23.38
954	NASDAQ	VONG	Tue, Jul 15, 2014	23.47	23.50	23.24	23.33
953	NASDAQ	VONG	Mon, Jul 14, 2014	23.42	23.48	23.41	23.47
952	NASDAQ	VONG	Fri, Jul 11, 2014	23.30	23.32	23.26	23.32
951	NASDAQ	VONG	Thu, Jul 10, 2014	23.12	23.33	23.08	23.24
950	NASDAQ	VONG	Wed, Jul 9, 2014	23.31	23.38	23.26	23.36
949	NASDAQ	VONG	Tue, Jul 8, 2014	23.40	23.40	23.18	23.25
948	NASDAQ	VONG	Mon, Jul 7, 2014	23.52	23.53	23.44	23.46
947	NASDAQ	VONG	Thu, Jul 3, 2014	23.51	23.58	23.51	23.55
946	NASDAQ	VONG	Wed, Jul 2, 2014	23.45	23.48	23.42	23.45
945	NASDAQ	VONG	Tue, Jul 1, 2014	23.33	23.49	23.35	23.48
944	NASDAQ	VONG	Mon, Jun 30, 2014	23.23	23.27	23.25	23.25
943	NASDAQ	VONG	Fri, Jun 27, 2014	23.13	23.19	23.13	23.18
942	NASDAQ	VONG	Thu, Jun 26, 2014	23.19	23.15	23.02	23.15
941	NASDAQ	VONG	Wed, Jun 25, 2014	23.01	23.20	23.01	23.18
940	NASDAQ	VONG	Tue, Jun 24, 2014	23.18	23.24	23.02	23.03
939	NASDAQ	VONG	Mon, Jun 23, 2014	23.31	23.19	23.13	23.17
938	NASDAQ	VONG	Fri, Jun 20, 2014	23.25	23.26	23.22	23.25
937	NASDAQ	VONG	Thu, Jun 19, 2014	23.25	23.27	23.18	23.22
936	NASDAQ	VONG	Wed, Jun 18, 2014	23.07	23.22	23.02	23.22
935	NASDAQ	VONG	Tue, Jun 17, 2014	23.00	23.08	22.97	23.06
934	NASDAQ	VONG	Mon, Jun 16, 2014	22.96	23.01	22.94	22.99
933	NASDAQ	VONG	Fri, Jun 13, 2014	22.91	22.99	22.94	22.94
932	NASDAQ	VONG	Thu, Jun 12, 2014	23.10	23.10	22.90	22.91
931	NASDAQ	VONG	Wed, Jun 11, 2014	23.08	23.14	23.06	23.09
930	NASDAQ	VONG	Tue, Jun 10, 2014	23.15	23.19	23.14	23.19
929	NASDAQ	VONG	Mon, Jun 9, 2014	23.22	23.27	23.15	23.19
928	NASDAQ	VONG	Fri, Jun 6, 2014	23.13	23.19	23.16	23.18
927	NASDAQ	VONG	Thu, Jun 5, 2014	22.94	23.10	22.93	23.09
926	NASDAQ	VONG	Wed, Jun 4, 2014	22.86	22.95	22.82	22.94
925	NASDAQ	VONG	Tue, Jun 3, 2014	22.84	22.89	22.84	22.88
924	NASDAQ	VONG	Mon, Jun 2, 2014	22.86	22.92	22.84	22.91
923	NASDAQ	VONG	Fri, May 30, 2014	22.82	22.88	22.81	22.88
922	NASDAQ	VONG	Thu, May 29, 2014	22.76	22.84	22.76	22.84
921	NASDAQ	VONG	Wed, May 28, 2014	22.74	22.76	22.68	22.72
920	NASDAQ	VONG	Tue, May 27, 2014	22.67	22.75	22.67	22.75
919	NASDAQ	VONG	Fri, May 23, 2014	22.49	22.62	22.47	22.61
918	NASDAQ	VONG	Thu, May 22, 2014	22.43	22.52	22.44	22.48
917	NASDAQ	VONG	Wed, May 21, 2014	22.26	22.36	22.26	22.36
916	NASDAQ	VONG	Tue, May 20, 2014	22.35	22.37	22.15	22.22
915	NASDAQ	VONG	Mon, May 19, 2014	22.22	22.38	22.27	22.38
914	NASDAQ	VONG	Fri, May 16, 2014	22.21	22.23	22.09	22.23
913	NASDAQ	VONG	Thu, May 15, 2014	22.29	22.29	22.01	22.15
912	NASDAQ	VONG	Wed, May 14, 2014	22.43	22.44	22.33	22.33
911	NASDAQ	VONG	Tue, May 13, 2014	22.50	22.51	22.44	22.48
910	NASDAQ	VONG	Mon, May 12, 2014	22.25	22.46	22.25	22.46
909	NASDAQ	VONG	Fri, May 9, 2014	22.14	22.20	22.02	22.20
908	NASDAQ	VONG	Thu, May 8, 2014	22.13	22.31	22.06	22.10
907	NASDAQ	VONG	Wed, May 7, 2014	22.11	22.11	21.95	22.07
906	NASDAQ	VONG	Tue, May 6, 2014	22.30	22.30	22.09	22.12
905	NASDAQ	VONG	Mon, May 5, 2014	22.21	22.31	22.20	22.31
904	NASDAQ	VONG	Fri, May 2, 2014	22.27	22.32	22.21	22.23
903	NASDAQ	VONG	Thu, May 1, 2014	22.24	22.30	22.20	22.21
902	NASDAQ	VONG	Wed, Apr 30, 2014	22.12	22.20	22.12	22.20
901	NASDAQ	VONG	Tue, Apr 29, 2014	22.11	22.16	22.04	22.15
900	NASDAQ	VONG	Mon, Apr 28, 2014	22.06	22.15	21.79	22.02
899	NASDAQ	VONG	Fri, Apr 25, 2014	22.13	22.13	21.92	21.96
898	NASDAQ	VONG	Thu, Apr 24, 2014	22.15	22.29	22.06	22.22
897	NASDAQ	VONG	Wed, Apr 23, 2014	22.25	22.25	22.15	22.17
896	NASDAQ	VONG	Tue, Apr 22, 2014	22.19	22.32	22.19	22.27
895	NASDAQ	VONG	Mon, Apr 21, 2014	21.99	22.12	21.99	22.09
894	NASDAQ	VONG	Thu, Apr 17, 2014	21.96	22.06	21.92	22.02
893	NASDAQ	VONG	Wed, Apr 16, 2014	21.89	21.94	21.80	21.94
892	NASDAQ	VONG	Tue, Apr 15, 2014	21.71	21.74	21.39	21.74
891	NASDAQ	VONG	Mon, Apr 14, 2014	21.61	21.66	21.50	21.50
890	NASDAQ	VONG	Fri, Apr 11, 2014	21.55	21.65	21.44	21.45
889	NASDAQ	VONG	Thu, Apr 10, 2014	22.19	22.19	21.66	21.68
888	NASDAQ	VONG	Wed, Apr 9, 2014	21.89	22.20	21.89	22.19
887	NASDAQ	VONG	Tue, Apr 8, 2014	21.78	21.91	21.73	21.89
886	NASDAQ	VONG	Mon, Apr 7, 2014	21.94	22.01	21.71	21.88
885	NASDAQ	VONG	Fri, Apr 4, 2014	22.53	22.45	22.00	22.03
884	NASDAQ	VONG	Thu, Apr 3, 2014	22.51	22.51	22.37	22.39
883	NASDAQ	VONG	Wed, Apr 2, 2014	22.46	22.52	22.46	22.47
882	NASDAQ	VONG	Tue, Apr 1, 2014	22.31	22.45	22.31	22.44
881	NASDAQ	VONG	Mon, Mar 31, 2014	22.01	22.25	22.01	22.24
880	NASDAQ	VONG	Fri, Mar 28, 2014	22.01	22.16	21.98	22.02
879	NASDAQ	VONG	Thu, Mar 27, 2014	21.99	22.03	21.82	21.96
878	NASDAQ	VONG	Wed, Mar 26, 2014	22.30	22.32	22.03	22.03
877	NASDAQ	VONG	Tue, Mar 25, 2014	22.27	22.30	22.10	22.20
876	NASDAQ	VONG	Mon, Mar 24, 2014	22.29	22.38	22.01	22.18
875	NASDAQ	VONG	Fri, Mar 21, 2014	22.62	22.69	22.37	22.37
874	NASDAQ	VONG	Thu, Mar 20, 2014	22.40	22.53	22.35	22.52
873	NASDAQ	VONG	Wed, Mar 19, 2014	22.57	22.60	22.33	22.44
872	NASDAQ	VONG	Tue, Mar 18, 2014	22.48	22.61	22.47	22.60
871	NASDAQ	VONG	Mon, Mar 17, 2014	22.34	22.48	22.34	22.41
870	NASDAQ	VONG	Fri, Mar 14, 2014	22.25	22.33	22.21	22.22
869	NASDAQ	VONG	Thu, Mar 13, 2014	22.64	22.64	22.22	22.27
868	NASDAQ	VONG	Wed, Mar 12, 2014	22.43	22.54	22.40	22.54
867	NASDAQ	VONG	Tue, Mar 11, 2014	22.68	22.73	22.52	22.53
866	NASDAQ	VONG	Mon, Mar 10, 2014	22.65	22.66	22.53	22.63
865	NASDAQ	VONG	Fri, Mar 7, 2014	22.80	22.74	22.58	22.62
864	NASDAQ	VONG	Thu, Mar 6, 2014	22.75	22.75	22.69	22.69
863	NASDAQ	VONG	Wed, Mar 5, 2014	22.70	22.70	22.67	22.69
862	NASDAQ	VONG	Tue, Mar 4, 2014	22.58	22.70	22.58	22.69
861	NASDAQ	VONG	Mon, Mar 3, 2014	22.28	22.36	22.19	22.34
860	NASDAQ	VONG	Fri, Feb 28, 2014	22.51	22.63	22.42	22.49
859	NASDAQ	VONG	Thu, Feb 27, 2014	22.34	22.49	22.39	22.48
858	NASDAQ	VONG	Wed, Feb 26, 2014	22.38	22.44	22.29	22.34
857	NASDAQ	VONG	Tue, Feb 25, 2014	22.33	22.40	22.29	22.31
856	NASDAQ	VONG	Mon, Feb 24, 2014	22.19	22.44	22.19	22.31
855	NASDAQ	VONG	Fri, Feb 21, 2014	22.28	22.30	22.20	22.20
854	NASDAQ	VONG	Thu, Feb 20, 2014	22.07	22.25	22.06	22.24
853	NASDAQ	VONG	Wed, Feb 19, 2014	22.16	22.24	22.07	22.07
852	NASDAQ	VONG	Tue, Feb 18, 2014	22.18	22.23	22.12	22.19
851	NASDAQ	VONG	Fri, Feb 14, 2014	22.05	22.18	22.03	22.15
850	NASDAQ	VONG	Thu, Feb 13, 2014	21.82	22.10	21.82	22.08
849	NASDAQ	VONG	Wed, Feb 12, 2014	21.98	22.00	21.89	21.94
848	NASDAQ	VONG	Tue, Feb 11, 2014	21.71	21.92	21.71	21.92
847	NASDAQ	VONG	Mon, Feb 10, 2014	21.63	21.69	21.58	21.66
846	NASDAQ	VONG	Fri, Feb 7, 2014	21.44	21.61	21.38	21.61
845	NASDAQ	VONG	Thu, Feb 6, 2014	21.10	21.30	21.16	21.29
844	NASDAQ	VONG	Wed, Feb 5, 2014	20.98	21.07	20.86	21.02
843	NASDAQ	VONG	Tue, Feb 4, 2014	21.00	21.09	20.95	21.06
842	NASDAQ	VONG	Mon, Feb 3, 2014	21.40	21.38	20.86	20.86
841	NASDAQ	VONG	Fri, Jan 31, 2014	21.28	21.53	21.27	21.38
840	NASDAQ	VONG	Thu, Jan 30, 2014	21.45	21.58	21.43	21.49
839	NASDAQ	VONG	Wed, Jan 29, 2014	21.30	21.33	21.20	21.23
838	NASDAQ	VONG	Tue, Jan 28, 2014	21.32	21.46	21.31	21.43
837	NASDAQ	VONG	Mon, Jan 27, 2014	21.50	21.50	21.22	21.31
836	NASDAQ	VONG	Fri, Jan 24, 2014	21.85	21.85	21.50	21.50
835	NASDAQ	VONG	Thu, Jan 23, 2014	22.03	22.03	21.87	21.95
834	NASDAQ	VONG	Wed, Jan 22, 2014	22.08	22.12	22.05	22.11
833	NASDAQ	VONG	Tue, Jan 21, 2014	22.14	22.14	21.96	22.06
832	NASDAQ	VONG	Fri, Jan 17, 2014	22.05	22.06	21.95	21.95
831	NASDAQ	VONG	Thu, Jan 16, 2014	22.03	22.06	22.01	22.05
830	NASDAQ	VONG	Wed, Jan 15, 2014	21.99	22.08	21.99	22.05
829	NASDAQ	VONG	Tue, Jan 14, 2014	21.74	21.95	21.70	21.93
828	NASDAQ	VONG	Mon, Jan 13, 2014	21.94	21.97	21.64	21.66
827	NASDAQ	VONG	Fri, Jan 10, 2014	21.93	21.97	21.89	21.97
826	NASDAQ	VONG	Thu, Jan 9, 2014	21.93	21.95	21.81	21.90
825	NASDAQ	VONG	Wed, Jan 8, 2014	21.87	21.90	21.83	21.88
824	NASDAQ	VONG	Tue, Jan 7, 2014	21.80	21.88	21.79	21.86
823	NASDAQ	VONG	Mon, Jan 6, 2014	21.86	21.78	21.68	21.73
822	NASDAQ	VONG	Fri, Jan 3, 2014	21.90	21.90	21.80	21.80
821	NASDAQ	VONG	Thu, Jan 2, 2014	22.00	22.00	21.82	21.86
820	NASDAQ	VONG	Tue, Dec 31, 2013	21.95	22.05	21.95	22.04
819	NASDAQ	VONG	Mon, Dec 30, 2013	21.93	21.95	21.90	21.94
818	NASDAQ	VONG	Fri, Dec 27, 2013	22.16	22.16	21.91	21.92
817	NASDAQ	VONG	Thu, Dec 26, 2013	21.90	21.97	21.90	21.96
816	NASDAQ	VONG	Tue, Dec 24, 2013	21.81	21.85	21.81	21.85
815	NASDAQ	VONG	Mon, Dec 23, 2013	21.76	21.79	21.72	21.79
814	NASDAQ	VONG	Fri, Dec 20, 2013	21.54	21.70	21.53	21.65
813	NASDAQ	VONG	Thu, Dec 19, 2013	21.57	21.60	21.49	21.57
812	NASDAQ	VONG	Wed, Dec 18, 2013	21.31	21.59	21.16	21.59
811	NASDAQ	VONG	Tue, Dec 17, 2013	21.37	21.37	21.25	21.29
810	NASDAQ	VONG	Mon, Dec 16, 2013	21.32	21.39	21.32	21.34
809	NASDAQ	VONG	Fri, Dec 13, 2013	21.26	21.26	21.17	21.22
808	NASDAQ	VONG	Thu, Dec 12, 2013	21.26	21.26	21.16	21.21
807	NASDAQ	VONG	Wed, Dec 11, 2013	21.52	21.52	21.32	21.32
806	NASDAQ	VONG	Tue, Dec 10, 2013	21.52	21.54	21.47	21.49
805	NASDAQ	VONG	Mon, Dec 9, 2013	21.59	21.59	21.52	21.55
804	NASDAQ	VONG	Fri, Dec 6, 2013	21.47	21.52	21.43	21.49
803	NASDAQ	VONG	Thu, Dec 5, 2013	21.32	21.35	21.28	21.31
802	NASDAQ	VONG	Wed, Dec 4, 2013	21.28	21.42	21.19	21.35
801	NASDAQ	VONG	Tue, Dec 3, 2013	21.39	21.42	21.32	21.34
800	NASDAQ	VONG	Mon, Dec 2, 2013	21.55	21.55	21.43	21.43
799	NASDAQ	VONG	Fri, Nov 29, 2013	21.56	21.58	21.51	21.51
798	NASDAQ	VONG	Wed, Nov 27, 2013	21.47	21.51	21.46	21.51
797	NASDAQ	VONG	Tue, Nov 26, 2013	21.41	21.49	21.47	21.49
796	NASDAQ	VONG	Mon, Nov 25, 2013	21.46	21.46	21.34	21.37
795	NASDAQ	VONG	Fri, Nov 22, 2013	21.32	21.40	21.31	21.40
794	NASDAQ	VONG	Thu, Nov 21, 2013	21.17	21.28	21.16	21.27
793	NASDAQ	VONG	Wed, Nov 20, 2013	21.23	21.27	21.07	21.10
792	NASDAQ	VONG	Tue, Nov 19, 2013	21.26	21.28	21.16	21.21
791	NASDAQ	VONG	Mon, Nov 18, 2013	21.44	21.44	21.24	21.25
790	NASDAQ	VONG	Fri, Nov 15, 2013	21.35	21.39	21.31	21.38
789	NASDAQ	VONG	Thu, Nov 14, 2013	21.25	21.32	21.21	21.31
788	NASDAQ	VONG	Wed, Nov 13, 2013	20.91	21.19	20.91	21.19
787	NASDAQ	VONG	Tue, Nov 12, 2013	20.96	21.01	20.95	20.95
786	NASDAQ	VONG	Mon, Nov 11, 2013	20.95	21.02	20.95	21.00
785	NASDAQ	VONG	Fri, Nov 8, 2013	20.78	21.00	20.78	21.00
784	NASDAQ	VONG	Thu, Nov 7, 2013	21.11	21.11	20.74	20.74
783	NASDAQ	VONG	Wed, Nov 6, 2013	21.06	21.11	21.00	21.06
782	NASDAQ	VONG	Tue, Nov 5, 2013	20.96	21.05	20.90	21.03
781	NASDAQ	VONG	Mon, Nov 4, 2013	21.05	21.05	20.98	21.05
780	NASDAQ	VONG	Fri, Nov 1, 2013	20.96	21.04	20.90	20.97
779	NASDAQ	VONG	Thu, Oct 31, 2013	20.90	21.03	20.90	20.97
778	NASDAQ	VONG	Wed, Oct 30, 2013	21.15	21.15	20.92	21.00
777	NASDAQ	VONG	Tue, Oct 29, 2013	21.06	21.09	21.01	21.08
776	NASDAQ	VONG	Mon, Oct 28, 2013	20.97	21.02	20.96	20.98
775	NASDAQ	VONG	Fri, Oct 25, 2013	20.97	20.97	20.88	20.97
774	NASDAQ	VONG	Thu, Oct 24, 2013	20.78	20.89	20.78	20.87
773	NASDAQ	VONG	Wed, Oct 23, 2013	20.80	20.79	20.70	20.77
772	NASDAQ	VONG	Tue, Oct 22, 2013	20.78	20.90	20.78	20.86
771	NASDAQ	VONG	Mon, Oct 21, 2013	20.79	20.79	20.70	20.75
770	NASDAQ	VONG	Fri, Oct 18, 2013	20.68	20.76	20.65	20.74
769	NASDAQ	VONG	Thu, Oct 17, 2013	20.37	20.57	20.38	20.56
768	NASDAQ	VONG	Wed, Oct 16, 2013	20.29	20.45	20.29	20.45
767	NASDAQ	VONG	Tue, Oct 15, 2013	20.27	20.30	20.16	20.18
766	NASDAQ	VONG	Mon, Oct 14, 2013	20.11	20.29	20.11	20.28
765	NASDAQ	VONG	Fri, Oct 11, 2013	20.05	20.23	20.15	20.23
764	NASDAQ	VONG	Thu, Oct 10, 2013	19.83	20.08	19.83	20.08
763	NASDAQ	VONG	Wed, Oct 9, 2013	19.70	19.71	19.58	19.63
762	NASDAQ	VONG	Tue, Oct 8, 2013	19.99	19.98	19.67	19.67
761	NASDAQ	VONG	Mon, Oct 7, 2013	20.01	20.11	20.01	20.01
760	NASDAQ	VONG	Fri, Oct 4, 2013	20.04	20.18	20.04	20.18
759	NASDAQ	VONG	Thu, Oct 3, 2013	20.17	20.15	19.93	20.04
758	NASDAQ	VONG	Wed, Oct 2, 2013	20.12	20.21	20.12	20.21
757	NASDAQ	VONG	Tue, Oct 1, 2013	20.05	20.23	20.17	20.21
756	NASDAQ	VONG	Mon, Sep 30, 2013	19.95	20.06	19.94	20.02
755	NASDAQ	VONG	Fri, Sep 27, 2013	20.13	20.15	20.10	20.10
754	NASDAQ	VONG	Thu, Sep 26, 2013	20.12	20.22	20.14	20.22
753	NASDAQ	VONG	Wed, Sep 25, 2013	20.20	20.20	20.07	20.07
752	NASDAQ	VONG	Tue, Sep 24, 2013	20.22	20.25	20.15	20.17
751	NASDAQ	VONG	Mon, Sep 23, 2013	20.30	20.24	20.12	20.18
750	NASDAQ	VONG	Fri, Sep 20, 2013	20.54	20.49	20.34	20.36
749	NASDAQ	VONG	Thu, Sep 19, 2013	20.49	20.55	20.47	20.49
748	NASDAQ	VONG	Wed, Sep 18, 2013	20.23	20.50	20.17	20.46
747	NASDAQ	VONG	Tue, Sep 17, 2013	20.14	20.23	20.14	20.21
746	NASDAQ	VONG	Mon, Sep 16, 2013	20.23	20.18	20.09	20.09
745	NASDAQ	VONG	Fri, Sep 13, 2013	19.99	20.00	19.98	19.99
744	NASDAQ	VONG	Thu, Sep 12, 2013	20.01	20.03	19.96	19.96
743	NASDAQ	VONG	Wed, Sep 11, 2013	19.88	19.97	19.90	19.97
742	NASDAQ	VONG	Tue, Sep 10, 2013	19.89	19.92	19.86	19.92
741	NASDAQ	VONG	Mon, Sep 9, 2013	19.65	19.79	19.67	19.77
740	NASDAQ	VONG	Fri, Sep 6, 2013	19.60	19.67	19.46	19.57
739	NASDAQ	VONG	Thu, Sep 5, 2013	19.53	19.57	19.53	19.55
738	NASDAQ	VONG	Wed, Sep 4, 2013	19.45	19.54	19.44	19.52
737	NASDAQ	VONG	Tue, Sep 3, 2013	19.41	19.41	19.28	19.36
736	NASDAQ	VONG	Fri, Aug 30, 2013	19.38	19.38	19.24	19.24
735	NASDAQ	VONG	Thu, Aug 29, 2013	19.24	19.42	19.31	19.36
734	NASDAQ	VONG	Wed, Aug 28, 2013	19.24	19.28	19.24	19.26
733	NASDAQ	VONG	Tue, Aug 27, 2013	19.35	19.39	19.20	19.20
732	NASDAQ	VONG	Mon, Aug 26, 2013	19.60	19.66	19.53	19.53
731	NASDAQ	VONG	Fri, Aug 23, 2013	19.55	19.57	19.48	19.57
730	NASDAQ	VONG	Thu, Aug 22, 2013	19.33	19.94	19.33	19.46
729	NASDAQ	VONG	Wed, Aug 21, 2013	19.33	19.43	19.26	19.29
728	NASDAQ	VONG	Tue, Aug 20, 2013	19.32	19.42	19.31	19.42
727	NASDAQ	VONG	Mon, Aug 19, 2013	19.35	19.42	19.31	19.31
726	NASDAQ	VONG	Fri, Aug 16, 2013	19.39	19.41	19.33	19.36
725	NASDAQ	VONG	Thu, Aug 15, 2013	19.55	19.55	19.38	19.40
724	NASDAQ	VONG	Wed, Aug 14, 2013	19.81	19.81	19.70	19.70
723	NASDAQ	VONG	Tue, Aug 13, 2013	19.77	19.82	19.70	19.81
722	NASDAQ	VONG	Mon, Aug 12, 2013	19.70	19.78	19.72	19.73
721	NASDAQ	VONG	Fri, Aug 9, 2013	19.79	19.85	19.75	19.77
720	NASDAQ	VONG	Thu, Aug 8, 2013	19.84	19.86	19.73	19.82
719	NASDAQ	VONG	Wed, Aug 7, 2013	19.77	19.77	19.66	19.75
718	NASDAQ	VONG	Tue, Aug 6, 2013	19.88	19.88	19.80	19.82
717	NASDAQ	VONG	Mon, Aug 5, 2013	19.90	19.93	19.89	19.93
716	NASDAQ	VONG	Fri, Aug 2, 2013	19.85	19.92	19.85	19.92
715	NASDAQ	VONG	Thu, Aug 1, 2013	19.84	19.89	19.83	19.89
714	NASDAQ	VONG	Wed, Jul 31, 2013	19.70	19.71	19.62	19.63
713	NASDAQ	VONG	Tue, Jul 30, 2013	19.59	19.65	19.58	19.62
712	NASDAQ	VONG	Mon, Jul 29, 2013	19.57	19.63	19.51	19.54
711	NASDAQ	VONG	Fri, Jul 26, 2013	19.54	19.63	19.45	19.63
710	NASDAQ	VONG	Thu, Jul 25, 2013	19.53	19.58	19.51	19.58
709	NASDAQ	VONG	Wed, Jul 24, 2013	19.65	19.65	19.47	19.51
708	NASDAQ	VONG	Tue, Jul 23, 2013	19.66	19.67	19.55	19.58
707	NASDAQ	VONG	Mon, Jul 22, 2013	19.57	19.62	19.57	19.60
706	NASDAQ	VONG	Fri, Jul 19, 2013	19.52	19.55	19.50	19.54
705	NASDAQ	VONG	Thu, Jul 18, 2013	19.66	19.60	19.58	19.60
704	NASDAQ	VONG	Wed, Jul 17, 2013	19.56	19.57	19.54	19.55
703	NASDAQ	VONG	Tue, Jul 16, 2013	19.59	19.59	19.48	19.50
702	NASDAQ	VONG	Mon, Jul 15, 2013	19.56	19.59	19.54	19.58
701	NASDAQ	VONG	Fri, Jul 12, 2013	19.51	19.55	19.49	19.55
700	NASDAQ	VONG	Thu, Jul 11, 2013	19.43	19.51	19.41	19.51
699	NASDAQ	VONG	Wed, Jul 10, 2013	19.18	19.24	19.17	19.20
698	NASDAQ	VONG	Tue, Jul 9, 2013	19.16	19.20	19.09	19.18
697	NASDAQ	VONG	Mon, Jul 8, 2013	19.06	19.08	19.04	19.07
696	NASDAQ	VONG	Fri, Jul 5, 2013	18.87	18.97	18.87	18.97
695	NASDAQ	VONG	Wed, Jul 3, 2013	18.67	18.82	18.67	18.82
694	NASDAQ	VONG	Tue, Jul 2, 2013	18.78	18.84	18.66	18.69
693	NASDAQ	VONG	Mon, Jul 1, 2013	18.75	18.89	18.75	18.75
692	NASDAQ	VONG	Fri, Jun 28, 2013	18.63	18.73	18.59	18.61
691	NASDAQ	VONG	Thu, Jun 27, 2013	18.71	18.75	18.70	18.70
690	NASDAQ	VONG	Wed, Jun 26, 2013	18.55	18.62	18.51	18.62
689	NASDAQ	VONG	Tue, Jun 25, 2013	18.42	18.46	18.35	18.42
688	NASDAQ	VONG	Mon, Jun 24, 2013	18.29	18.37	18.12	18.25
687	NASDAQ	VONG	Fri, Jun 21, 2013	18.60	18.62	18.38	18.52
686	NASDAQ	VONG	Thu, Jun 20, 2013	18.82	18.82	18.47	18.52
685	NASDAQ	VONG	Wed, Jun 19, 2013	19.25	19.26	19.00	19.00
684	NASDAQ	VONG	Tue, Jun 18, 2013	19.12	19.28	19.15	19.27
683	NASDAQ	VONG	Mon, Jun 17, 2013	19.13	19.17	19.01	19.10
682	NASDAQ	VONG	Fri, Jun 14, 2013	19.02	19.09	18.95	18.98
681	NASDAQ	VONG	Thu, Jun 13, 2013	18.81	19.01	18.76	19.01
680	NASDAQ	VONG	Wed, Jun 12, 2013	19.11	19.11	18.81	18.82
679	NASDAQ	VONG	Tue, Jun 11, 2013	18.98	19.11	18.98	18.99
678	NASDAQ	VONG	Mon, Jun 10, 2013	19.23	19.23	19.13	19.14
677	NASDAQ	VONG	Fri, Jun 7, 2013	19.01	19.14	19.03	19.14
676	NASDAQ	VONG	Thu, Jun 6, 2013	18.74	18.90	18.72	18.90
675	NASDAQ	VONG	Wed, Jun 5, 2013	18.96	19.01	18.75	18.75
674	NASDAQ	VONG	Tue, Jun 4, 2013	19.15	19.19	18.95	19.02
673	NASDAQ	VONG	Mon, Jun 3, 2013	19.10	19.11	18.94	19.11
672	NASDAQ	VONG	Fri, May 31, 2013	19.24	19.34	19.05	19.05
671	NASDAQ	VONG	Thu, May 30, 2013	19.31	19.37	19.31	19.33
670	NASDAQ	VONG	Wed, May 29, 2013	19.29	19.30	19.15	19.23
669	NASDAQ	VONG	Tue, May 28, 2013	19.50	19.56	19.38	19.40
668	NASDAQ	VONG	Fri, May 24, 2013	19.21	19.29	19.19	19.29
667	NASDAQ	VONG	Thu, May 23, 2013	19.17	19.33	19.16	19.30
666	NASDAQ	VONG	Wed, May 22, 2013	19.55	19.65	19.32	19.35
665	NASDAQ	VONG	Tue, May 21, 2013	19.50	19.59	19.45	19.58
664	NASDAQ	VONG	Mon, May 20, 2013	19.52	19.57	19.51	19.51
663	NASDAQ	VONG	Fri, May 17, 2013	19.43	19.53	19.43	19.53
662	NASDAQ	VONG	Thu, May 16, 2013	19.41	19.43	19.37	19.37
661	NASDAQ	VONG	Wed, May 15, 2013	19.35	19.49	19.35	19.46
660	NASDAQ	VONG	Tue, May 14, 2013	19.29	19.37	19.29	19.36
659	NASDAQ	VONG	Mon, May 13, 2013	19.23	19.24	19.23	19.24
658	NASDAQ	VONG	Fri, May 10, 2013	19.11	19.19	19.11	19.17
657	NASDAQ	VONG	Thu, May 9, 2013	19.12	19.20	19.08	19.08
656	NASDAQ	VONG	Wed, May 8, 2013	19.04	19.13	19.04	19.13
655	NASDAQ	VONG	Tue, May 7, 2013	19.01	19.05	18.98	19.05
654	NASDAQ	VONG	Mon, May 6, 2013	18.95	18.99	18.92	18.97
653	NASDAQ	VONG	Fri, May 3, 2013	18.88	18.99	18.90	18.93
652	NASDAQ	VONG	Thu, May 2, 2013	18.59	18.76	18.64	18.75
651	NASDAQ	VONG	Wed, May 1, 2013	18.69	18.69	18.55	18.55
650	NASDAQ	VONG	Tue, Apr 30, 2013	18.60	18.70	18.57	18.70
649	NASDAQ	VONG	Mon, Apr 29, 2013	18.53	18.65	18.53	18.62
648	NASDAQ	VONG	Fri, Apr 26, 2013	18.48	18.51	18.45	18.50
647	NASDAQ	VONG	Thu, Apr 25, 2013	18.46	18.57	18.47	18.52
646	NASDAQ	VONG	Wed, Apr 24, 2013	18.40	18.46	18.39	18.40
645	NASDAQ	VONG	Tue, Apr 23, 2013	18.34	18.44	18.25	18.41
644	NASDAQ	VONG	Mon, Apr 22, 2013	18.13	18.28	18.12	18.28
643	NASDAQ	VONG	Fri, Apr 19, 2013	18.02	18.14	18.02	18.11
642	NASDAQ	VONG	Thu, Apr 18, 2013	18.14	18.14	17.98	17.98
641	NASDAQ	VONG	Wed, Apr 17, 2013	18.25	18.24	18.08	18.11
640	NASDAQ	VONG	Tue, Apr 16, 2013	18.22	18.35	18.21	18.32
639	NASDAQ	VONG	Mon, Apr 15, 2013	18.43	18.43	18.13	18.15
638	NASDAQ	VONG	Fri, Apr 12, 2013	18.52	18.52	18.46	18.51
637	NASDAQ	VONG	Thu, Apr 11, 2013	18.49	18.59	18.50	18.59
636	NASDAQ	VONG	Wed, Apr 10, 2013	18.30	18.51	18.32	18.50
635	NASDAQ	VONG	Tue, Apr 9, 2013	18.22	18.30	18.17	18.25
634	NASDAQ	VONG	Mon, Apr 8, 2013	18.06	18.19	18.04	18.19
633	NASDAQ	VONG	Fri, Apr 5, 2013	17.96	18.03	17.93	18.02
632	NASDAQ	VONG	Thu, Apr 4, 2013	18.13	18.19	18.10	18.15
631	NASDAQ	VONG	Wed, Apr 3, 2013	18.24	18.24	18.08	18.12
630	NASDAQ	VONG	Tue, Apr 2, 2013	18.24	18.33	18.25	18.27
629	NASDAQ	VONG	Mon, Apr 1, 2013	18.31	18.32	18.16	18.16
628	NASDAQ	VONG	Thu, Mar 28, 2013	18.22	18.31	18.24	18.30
627	NASDAQ	VONG	Wed, Mar 27, 2013	18.13	18.21	18.12	18.21
626	NASDAQ	VONG	Tue, Mar 26, 2013	18.15	18.20	18.15	18.20
625	NASDAQ	VONG	Mon, Mar 25, 2013	18.18	18.22	18.06	18.07
624	NASDAQ	VONG	Fri, Mar 22, 2013	18.05	18.13	18.04	18.13
623	NASDAQ	VONG	Thu, Mar 21, 2013	18.09	18.12	18.06	18.07
622	NASDAQ	VONG	Wed, Mar 20, 2013	18.19	18.22	18.14	18.22
621	NASDAQ	VONG	Tue, Mar 19, 2013	18.15	18.16	17.96	18.01
620	NASDAQ	VONG	Mon, Mar 18, 2013	18.11	18.17	18.10	18.10
619	NASDAQ	VONG	Fri, Mar 15, 2013	18.22	18.22	18.15	18.18
618	NASDAQ	VONG	Thu, Mar 14, 2013	18.21	18.22	18.20	18.22
617	NASDAQ	VONG	Wed, Mar 13, 2013	18.13	18.15	18.11	18.15
616	NASDAQ	VONG	Tue, Mar 12, 2013	18.15	18.15	18.07	18.08
615	NASDAQ	VONG	Mon, Mar 11, 2013	18.11	18.17	18.09	18.17
614	NASDAQ	VONG	Fri, Mar 8, 2013	18.07	18.12	18.05	18.12
613	NASDAQ	VONG	Thu, Mar 7, 2013	18.01	18.05	18.01	18.05
612	NASDAQ	VONG	Wed, Mar 6, 2013	18.08	18.06	18.00	18.00
611	NASDAQ	VONG	Tue, Mar 5, 2013	17.93	18.05	17.93	18.02
610	NASDAQ	VONG	Mon, Mar 4, 2013	17.72	17.82	17.70	17.82
609	NASDAQ	VONG	Fri, Mar 1, 2013	17.65	17.77	17.62	17.75
608	NASDAQ	VONG	Thu, Feb 28, 2013	17.73	17.83	17.68	17.68
607	NASDAQ	VONG	Wed, Feb 27, 2013	17.53	17.75	17.53	17.75
606	NASDAQ	VONG	Tue, Feb 26, 2013	17.48	17.52	17.39	17.51
605	NASDAQ	VONG	Mon, Feb 25, 2013	17.78	17.78	17.45	17.45
604	NASDAQ	VONG	Fri, Feb 22, 2013	17.58	17.68	17.57	17.68
603	NASDAQ	VONG	Thu, Feb 21, 2013	17.54	17.54	17.47	17.51
602	NASDAQ	VONG	Wed, Feb 20, 2013	17.83	17.81	17.63	17.63
601	NASDAQ	VONG	Tue, Feb 19, 2013	17.78	17.84	17.77	17.84
600	NASDAQ	VONG	Fri, Feb 15, 2013	17.75	17.78	17.70	17.72
599	NASDAQ	VONG	Thu, Feb 14, 2013	17.72	17.75	17.66	17.74
598	NASDAQ	VONG	Wed, Feb 13, 2013	17.73	17.76	17.68	17.73
597	NASDAQ	VONG	Tue, Feb 12, 2013	17.73	17.75	17.71	17.72
596	NASDAQ	VONG	Mon, Feb 11, 2013	17.74	17.74	17.72	17.74
595	NASDAQ	VONG	Fri, Feb 8, 2013	17.64	17.77	17.64	17.76
594	NASDAQ	VONG	Fri, Feb 1, 2013	17.49	17.69	17.49	17.68
593	NASDAQ	VONG	Thu, Jan 31, 2013	17.52	17.56	17.52	17.52
592	NASDAQ	VONG	Wed, Jan 30, 2013	17.58	17.62	17.50	17.53
591	NASDAQ	VONG	Tue, Jan 29, 2013	17.51	17.60	17.48	17.60
590	NASDAQ	VONG	Mon, Jan 28, 2013	17.56	17.58	17.50	17.56
589	NASDAQ	VONG	Fri, Jan 25, 2013	17.53	17.59	17.51	17.54
588	NASDAQ	VONG	Wed, Jan 23, 2013	17.55	17.56	17.51	17.53
587	NASDAQ	VONG	Tue, Jan 22, 2013	17.42	17.46	17.38	17.45
586	NASDAQ	VONG	Fri, Jan 18, 2013	17.37	17.42	17.31	17.41
585	NASDAQ	VONG	Thu, Jan 17, 2013	17.37	17.43	17.35	17.39
584	NASDAQ	VONG	Wed, Jan 16, 2013	17.27	17.30	17.21	17.27
583	NASDAQ	VONG	Tue, Jan 15, 2013	17.21	17.28	17.19	17.27
582	NASDAQ	VONG	Mon, Jan 14, 2013	17.28	17.30	17.25	17.28
581	NASDAQ	VONG	Fri, Jan 11, 2013	17.30	17.32	17.26	17.32
580	NASDAQ	VONG	Thu, Jan 10, 2013	17.30	17.30	17.22	17.30
579	NASDAQ	VONG	Wed, Jan 9, 2013	17.24	17.24	17.20	17.22
578	NASDAQ	VONG	Tue, Jan 8, 2013	17.19	17.19	17.07	17.16
577	NASDAQ	VONG	Mon, Jan 7, 2013	17.16	17.19	17.15	17.15
576	NASDAQ	VONG	Fri, Jan 4, 2013	17.20	17.24	17.18	17.22
575	NASDAQ	VONG	Thu, Jan 3, 2013	17.20	17.26	17.15	17.16
574	NASDAQ	VONG	Wed, Jan 2, 2013	16.78	17.21	16.78	17.19
573	NASDAQ	VONG	Mon, Dec 31, 2012	16.48	16.78	16.44	16.78
572	NASDAQ	VONG	Fri, Dec 28, 2012	16.57	16.61	16.49	16.49
571	NASDAQ	VONG	Thu, Dec 27, 2012	16.66	16.68	16.47	16.68
570	NASDAQ	VONG	Wed, Dec 26, 2012	16.78	16.79	16.61	16.65
569	NASDAQ	VONG	Mon, Dec 24, 2012	16.81	16.81	16.75	16.77
568	NASDAQ	VONG	Fri, Dec 21, 2012	16.77	16.82	16.75	16.80
567	NASDAQ	VONG	Thu, Dec 20, 2012	16.88	16.92	16.88	16.92
566	NASDAQ	VONG	Wed, Dec 19, 2012	17.10	17.11	16.99	17.04
565	NASDAQ	VONG	Tue, Dec 18, 2012	16.90	17.11	16.90	17.11
564	NASDAQ	VONG	Mon, Dec 17, 2012	16.71	16.90	16.71	16.91
563	NASDAQ	VONG	Fri, Dec 14, 2012	16.81	16.81	16.69	16.71
562	NASDAQ	VONG	Thu, Dec 13, 2012	16.92	16.97	16.77	16.85
561	NASDAQ	VONG	Wed, Dec 12, 2012	16.95	17.03	16.89	16.91
560	NASDAQ	VONG	Tue, Dec 11, 2012	16.92	17.02	16.92	17.00
559	NASDAQ	VONG	Mon, Dec 10, 2012	16.81	16.87	16.81	16.83
558	NASDAQ	VONG	Fri, Dec 7, 2012	16.86	16.86	16.76	16.81
557	NASDAQ	VONG	Thu, Dec 6, 2012	16.72	16.76	16.72	16.76
556	NASDAQ	VONG	Wed, Dec 5, 2012	16.73	16.78	16.73	16.78
555	NASDAQ	VONG	Tue, Dec 4, 2012	16.82	16.82	16.75	16.81
554	NASDAQ	VONG	Mon, Dec 3, 2012	16.97	16.97	16.82	16.82
553	NASDAQ	VONG	Fri, Nov 30, 2012	16.89	16.92	16.83	16.91
552	NASDAQ	VONG	Thu, Nov 29, 2012	16.81	16.92	16.81	16.90
551	NASDAQ	VONG	Wed, Nov 28, 2012	16.68	16.81	16.52	16.78
550	NASDAQ	VONG	Tue, Nov 27, 2012	16.73	16.78	16.68	16.68
549	NASDAQ	VONG	Mon, Nov 26, 2012	16.75	16.75	16.63	16.74
548	NASDAQ	VONG	Fri, Nov 23, 2012	16.53	16.75	16.53	16.72
547	NASDAQ	VONG	Wed, Nov 21, 2012	16.50	16.54	16.50	16.53
546	NASDAQ	VONG	Tue, Nov 20, 2012	16.48	16.51	16.40	16.46
545	NASDAQ	VONG	Mon, Nov 19, 2012	16.34	16.44	16.34	16.44
544	NASDAQ	VONG	Fri, Nov 16, 2012	16.07	16.15	15.96	16.12
543	NASDAQ	VONG	Thu, Nov 15, 2012	16.07	16.11	15.96	16.04
542	NASDAQ	VONG	Wed, Nov 14, 2012	16.35	16.35	16.06	16.06
541	NASDAQ	VONG	Tue, Nov 13, 2012	16.31	16.45	16.31	16.33
540	NASDAQ	VONG	Mon, Nov 12, 2012	16.33	16.40	16.30	16.35
539	NASDAQ	VONG	Fri, Nov 9, 2012	16.28	16.46	16.25	16.33
538	NASDAQ	VONG	Thu, Nov 8, 2012	16.51	16.55	16.31	16.31
537	NASDAQ	VONG	Wed, Nov 7, 2012	16.69	16.69	16.45	16.56
536	NASDAQ	VONG	Tue, Nov 6, 2012	16.79	16.87	16.77	16.84
535	NASDAQ	VONG	Mon, Nov 5, 2012	16.65	16.71	16.65	16.71
534	NASDAQ	VONG	Fri, Nov 2, 2012	16.83	16.90	16.66	16.68
533	NASDAQ	VONG	Thu, Nov 1, 2012	16.61	16.85	16.61	16.83
532	NASDAQ	VONG	Wed, Oct 31, 2012	16.69	16.69	16.58	16.63
531	NASDAQ	VONG	Fri, Oct 26, 2012	16.59	16.67	16.49	16.63
530	NASDAQ	VONG	Thu, Oct 25, 2012	16.70	16.70	16.55	16.60
529	NASDAQ	VONG	Wed, Oct 24, 2012	16.67	16.68	16.58	16.60
528	NASDAQ	VONG	Tue, Oct 23, 2012	16.69	16.70	16.57	16.67
527	NASDAQ	VONG	Mon, Oct 22, 2012	16.82	16.82	16.72	16.79
526	NASDAQ	VONG	Fri, Oct 19, 2012	17.10	17.10	16.81	16.81
525	NASDAQ	VONG	Thu, Oct 18, 2012	17.16	17.16	17.08	17.13
524	NASDAQ	VONG	Wed, Oct 17, 2012	17.25	17.25	17.23	17.23
523	NASDAQ	VONG	Tue, Oct 16, 2012	17.13	17.19	17.13	17.19
522	NASDAQ	VONG	Mon, Oct 15, 2012	16.95	17.04	16.95	17.04
521	NASDAQ	VONG	Fri, Oct 12, 2012	16.90	16.92	16.89	16.91
520	NASDAQ	VONG	Thu, Oct 11, 2012	17.05	17.05	16.94	16.94
519	NASDAQ	VONG	Wed, Oct 10, 2012	17.02	17.04	16.91	16.94
518	NASDAQ	VONG	Tue, Oct 9, 2012	17.20	17.20	17.04	17.08
517	NASDAQ	VONG	Mon, Oct 8, 2012	17.26	17.26	17.24	17.25
516	NASDAQ	VONG	Fri, Oct 5, 2012	17.43	17.44	17.40	17.40
515	NASDAQ	VONG	Thu, Oct 4, 2012	17.25	17.36	17.25	17.33
514	NASDAQ	VONG	Wed, Oct 3, 2012	17.22	17.26	17.15	17.22
513	NASDAQ	VONG	Tue, Oct 2, 2012	17.14	17.22	17.07	17.11
512	NASDAQ	VONG	Mon, Oct 1, 2012	17.20	17.28	17.14	17.14
511	NASDAQ	VONG	Fri, Sep 28, 2012	17.06	17.09	17.06	17.08
510	NASDAQ	VONG	Thu, Sep 27, 2012	17.09	17.23	17.09	17.23
509	NASDAQ	VONG	Wed, Sep 26, 2012	17.12	17.12	16.97	17.05
508	NASDAQ	VONG	Tue, Sep 25, 2012	17.34	17.38	17.24	17.24
507	NASDAQ	VONG	Mon, Sep 24, 2012	17.30	17.34	17.29	17.33
506	NASDAQ	VONG	Fri, Sep 21, 2012	17.55	17.55	17.45	17.47
505	NASDAQ	VONG	Thu, Sep 20, 2012	17.48	17.48	17.35	17.43
504	NASDAQ	VONG	Wed, Sep 19, 2012	17.44	17.50	17.44	17.50
503	NASDAQ	VONG	Tue, Sep 18, 2012	17.45	17.46	17.42	17.42
502	NASDAQ	VONG	Mon, Sep 17, 2012	17.45	17.45	17.43	17.45
501	NASDAQ	VONG	Fri, Sep 14, 2012	17.45	17.53	17.45	17.47
500	NASDAQ	VONG	Thu, Sep 13, 2012	17.14	17.43	17.14	17.39
499	NASDAQ	VONG	Wed, Sep 12, 2012	17.14	17.15	17.10	17.15
498	NASDAQ	VONG	Tue, Sep 11, 2012	17.10	17.13	17.08	17.10
497	NASDAQ	VONG	Mon, Sep 10, 2012	17.19	17.19	17.07	17.09
496	NASDAQ	VONG	Fri, Sep 7, 2012	17.16	17.20	17.15	17.18
495	NASDAQ	VONG	Thu, Sep 6, 2012	17.00	17.13	17.00	17.13
494	NASDAQ	VONG	Wed, Sep 5, 2012	16.88	16.89	16.82	16.82
493	NASDAQ	VONG	Tue, Sep 4, 2012	16.83	16.90	16.75	16.87
492	NASDAQ	VONG	Fri, Aug 31, 2012	16.74	16.89	16.74	16.86
491	NASDAQ	VONG	Thu, Aug 30, 2012	16.85	16.85	16.77	16.77
490	NASDAQ	VONG	Wed, Aug 29, 2012	16.89	16.94	16.85	16.91
489	NASDAQ	VONG	Tue, Aug 28, 2012	16.89	16.93	16.83	16.90
488	NASDAQ	VONG	Mon, Aug 27, 2012	16.89	16.94	16.89	16.89
487	NASDAQ	VONG	Fri, Aug 24, 2012	16.74	16.88	16.74	16.88
486	NASDAQ	VONG	Thu, Aug 23, 2012	16.81	16.85	16.77	16.80
485	NASDAQ	VONG	Wed, Aug 22, 2012	16.82	16.92	16.82	16.90
484	NASDAQ	VONG	Tue, Aug 21, 2012	16.94	17.03	16.83	16.85
483	NASDAQ	VONG	Mon, Aug 20, 2012	16.92	16.92	16.90	16.90
482	NASDAQ	VONG	Fri, Aug 17, 2012	16.89	16.96	16.89	16.95
481	NASDAQ	VONG	Thu, Aug 16, 2012	16.76	16.91	16.75	16.91
480	NASDAQ	VONG	Wed, Aug 15, 2012	16.73	16.78	16.71	16.78
479	NASDAQ	VONG	Tue, Aug 14, 2012	16.76	16.76	16.76	16.76
478	NASDAQ	VONG	Mon, Aug 13, 2012	16.65	16.65	16.65	16.65
477	NASDAQ	VONG	Fri, Aug 10, 2012	16.67	16.71	16.60	16.70
476	NASDAQ	VONG	Thu, Aug 9, 2012	16.67	16.70	16.62	16.68
475	NASDAQ	VONG	Wed, Aug 8, 2012	16.68	16.70	16.62	16.66
474	NASDAQ	VONG	Tue, Aug 7, 2012	16.67	16.74	16.67	16.67
473	NASDAQ	VONG	Mon, Aug 6, 2012	16.59	16.59	16.59	16.59
472	NASDAQ	VONG	Fri, Aug 3, 2012	16.59	16.59	16.57	16.57
471	NASDAQ	VONG	Thu, Aug 2, 2012	16.35	16.35	16.17	16.26
470	NASDAQ	VONG	Wed, Aug 1, 2012	16.41	16.48	16.31	16.35
469	NASDAQ	VONG	Tue, Jul 31, 2012	16.50	16.51	16.47	16.47
468	NASDAQ	VONG	Mon, Jul 30, 2012	16.50	16.58	16.45	16.46
467	NASDAQ	VONG	Fri, Jul 27, 2012	16.31	16.49	16.31	16.49
466	NASDAQ	VONG	Thu, Jul 26, 2012	15.93	16.22	15.93	16.20
465	NASDAQ	VONG	Wed, Jul 25, 2012	15.92	15.98	15.92	15.92
464	NASDAQ	VONG	Tue, Jul 24, 2012	15.93	15.94	15.89	15.93
463	NASDAQ	VONG	Mon, Jul 23, 2012	16.04	16.11	15.95	16.11
462	NASDAQ	VONG	Fri, Jul 20, 2012	16.36	16.36	16.27	16.27
461	NASDAQ	VONG	Thu, Jul 19, 2012	16.40	16.47	16.40	16.43
460	NASDAQ	VONG	Wed, Jul 18, 2012	16.25	16.38	16.24	16.38
459	NASDAQ	VONG	Tue, Jul 17, 2012	16.16	16.20	16.06	16.18
458	NASDAQ	VONG	Mon, Jul 16, 2012	16.15	16.16	16.05	16.11
457	NASDAQ	VONG	Fri, Jul 13, 2012	15.91	16.16	15.91	16.06
456	NASDAQ	VONG	Thu, Jul 12, 2012	15.99	15.99	15.77	15.96
455	NASDAQ	VONG	Wed, Jul 11, 2012	16.00	16.00	15.92	15.92
454	NASDAQ	VONG	Tue, Jul 10, 2012	16.14	16.18	16.14	16.18
453	NASDAQ	VONG	Mon, Jul 9, 2012	16.15	16.19	16.15	16.19
452	NASDAQ	VONG	Fri, Jul 6, 2012	16.38	16.38	16.12	16.21
451	NASDAQ	VONG	Thu, Jul 5, 2012	16.38	16.44	16.30	16.40
450	NASDAQ	VONG	Tue, Jul 3, 2012	16.31	16.39	16.31	16.39
449	NASDAQ	VONG	Mon, Jul 2, 2012	16.14	16.22	16.14	16.22
448	NASDAQ	VONG	Fri, Jun 29, 2012	15.78	16.20	15.78	16.15
447	NASDAQ	VONG	Thu, Jun 28, 2012	15.78	15.78	15.65	15.74
446	NASDAQ	VONG	Wed, Jun 27, 2012	15.76	15.90	15.76	15.88
445	NASDAQ	VONG	Tue, Jun 26, 2012	15.69	15.80	15.65	15.76
444	NASDAQ	VONG	Mon, Jun 25, 2012	15.78	15.78	15.68	15.68
443	NASDAQ	VONG	Fri, Jun 22, 2012	15.99	16.02	15.93	16.01
442	NASDAQ	VONG	Thu, Jun 21, 2012	16.26	16.26	16.20	16.20
441	NASDAQ	VONG	Wed, Jun 20, 2012	16.33	16.37	16.21	16.21
440	NASDAQ	VONG	Tue, Jun 19, 2012	16.31	16.39	16.29	16.33
439	NASDAQ	VONG	Mon, Jun 18, 2012	16.11	16.11	16.11	16.11
438	NASDAQ	VONG	Fri, Jun 15, 2012	15.90	16.09	15.90	16.08
437	NASDAQ	VONG	Thu, Jun 14, 2012	15.87	15.92	15.87	15.91
436	NASDAQ	VONG	Wed, Jun 13, 2012	15.86	15.87	15.73	15.76
435	NASDAQ	VONG	Tue, Jun 12, 2012	15.82	15.91	15.73	15.91
434	NASDAQ	VONG	Mon, Jun 11, 2012	16.12	16.12	15.83	15.83
433	NASDAQ	VONG	Fri, Jun 8, 2012	15.83	15.84	15.75	15.84
432	NASDAQ	VONG	Thu, Jun 7, 2012	16.03	16.04	15.98	15.98
431	NASDAQ	VONG	Wed, Jun 6, 2012	15.52	15.86	15.52	15.85
430	NASDAQ	VONG	Tue, Jun 5, 2012	15.46	15.54	15.45	15.53
429	NASDAQ	VONG	Mon, Jun 4, 2012	15.32	15.35	15.32	15.35
428	NASDAQ	VONG	Fri, Jun 1, 2012	15.53	15.56	15.42	15.43
427	NASDAQ	VONG	Thu, May 31, 2012	15.86	15.86	15.75	15.86
426	NASDAQ	VONG	Wed, May 30, 2012	16.14	16.14	15.87	15.95
425	NASDAQ	VONG	Tue, May 29, 2012	16.10	16.18	16.09	16.12
424	NASDAQ	VONG	Fri, May 25, 2012	16.01	16.03	15.91	15.95
423	NASDAQ	VONG	Thu, May 24, 2012	16.00	16.05	15.88	15.95
422	NASDAQ	VONG	Wed, May 23, 2012	15.94	16.03	15.71	15.99
421	NASDAQ	VONG	Tue, May 22, 2012	15.95	16.08	15.86	15.95
420	NASDAQ	VONG	Mon, May 21, 2012	15.66	15.94	15.66	15.94
419	NASDAQ	VONG	Fri, May 18, 2012	15.74	15.84	15.56	15.64
418	NASDAQ	VONG	Thu, May 17, 2012	15.98	15.98	15.82	15.83
417	NASDAQ	VONG	Wed, May 16, 2012	16.16	16.16	16.06	16.08
416	NASDAQ	VONG	Tue, May 15, 2012	16.18	16.29	16.08	16.12
415	NASDAQ	VONG	Mon, May 14, 2012	16.18	16.28	16.18	16.28
414	NASDAQ	VONG	Fri, May 11, 2012	16.37	16.50	16.29	16.37
413	NASDAQ	VONG	Thu, May 10, 2012	16.47	16.47	16.37	16.37
412	NASDAQ	VONG	Wed, May 9, 2012	16.31	16.46	16.28	16.38
411	NASDAQ	VONG	Tue, May 8, 2012	16.25	16.46	16.22	16.46
410	NASDAQ	VONG	Mon, May 7, 2012	16.53	16.58	16.46	16.55
409	NASDAQ	VONG	Fri, May 4, 2012	16.71	16.71	16.53	16.56
408	NASDAQ	VONG	Thu, May 3, 2012	16.97	16.97	16.81	16.83
407	NASDAQ	VONG	Wed, May 2, 2012	16.89	16.98	16.86	16.97
406	NASDAQ	VONG	Tue, May 1, 2012	16.91	17.09	16.91	16.97
405	NASDAQ	VONG	Mon, Apr 30, 2012	17.00	17.00	16.88	16.92
404	NASDAQ	VONG	Fri, Apr 27, 2012	16.96	17.04	16.96	16.99
403	NASDAQ	VONG	Thu, Apr 26, 2012	16.91	16.94	16.91	16.92
402	NASDAQ	VONG	Wed, Apr 25, 2012	16.51	16.82	16.51	16.82
401	NASDAQ	VONG	Tue, Apr 24, 2012	16.54	16.58	16.50	16.51
400	NASDAQ	VONG	Mon, Apr 23, 2012	16.48	16.52	16.41	16.52
399	NASDAQ	VONG	Fri, Apr 20, 2012	16.74	16.77	16.69	16.67
398	NASDAQ	VONG	Thu, Apr 19, 2012	16.79	16.87	16.58	16.66
397	NASDAQ	VONG	Wed, Apr 18, 2012	16.83	16.85	16.75	16.79
396	NASDAQ	VONG	Tue, Apr 17, 2012	16.72	16.84	16.72	16.83
395	NASDAQ	VONG	Mon, Apr 16, 2012	16.59	16.61	16.51	16.54
394	NASDAQ	VONG	Fri, Apr 13, 2012	16.80	16.80	16.61	16.61
393	NASDAQ	VONG	Thu, Apr 12, 2012	16.61	16.77	16.60	16.80
392	NASDAQ	VONG	Wed, Apr 11, 2012	16.62	16.62	16.57	16.56
391	NASDAQ	VONG	Tue, Apr 10, 2012	16.74	16.75	16.42	16.45
390	NASDAQ	VONG	Mon, Apr 9, 2012	16.74	16.79	16.71	16.74
389	NASDAQ	VONG	Thu, Apr 5, 2012	16.85	16.93	16.85	16.92
388	NASDAQ	VONG	Wed, Apr 4, 2012	16.95	16.95	16.82	16.88
387	NASDAQ	VONG	Tue, Apr 3, 2012	17.09	17.13	16.97	17.07
386	NASDAQ	VONG	Mon, Apr 2, 2012	16.94	17.13	16.92	17.09
385	NASDAQ	VONG	Fri, Mar 30, 2012	16.90	16.98	16.87	16.94
384	NASDAQ	VONG	Thu, Mar 29, 2012	16.91	16.92	16.76	16.90
383	NASDAQ	VONG	Wed, Mar 28, 2012	17.04	17.04	16.81	16.91
382	NASDAQ	VONG	Tue, Mar 27, 2012	17.04	17.06	17.03	17.00
381	NASDAQ	VONG	Mon, Mar 26, 2012	16.92	16.98	16.92	17.03
380	NASDAQ	VONG	Fri, Mar 23, 2012	16.80	16.82	16.73	16.83
379	NASDAQ	VONG	Thu, Mar 22, 2012	16.80	16.81	16.74	16.80
378	NASDAQ	VONG	Wed, Mar 21, 2012	16.89	16.94	16.89	16.90
377	NASDAQ	VONG	Tue, Mar 20, 2012	16.97	16.97	16.81	16.91
376	NASDAQ	VONG	Mon, Mar 19, 2012	16.89	17.00	16.89	16.97
375	NASDAQ	VONG	Fri, Mar 16, 2012	16.89	16.91	16.87	16.91
374	NASDAQ	VONG	Thu, Mar 15, 2012	16.84	16.85	16.84	16.85
373	NASDAQ	VONG	Wed, Mar 14, 2012	16.81	16.81	16.73	16.79
372	NASDAQ	VONG	Tue, Mar 13, 2012	16.52	16.80	16.52	16.80
371	NASDAQ	VONG	Mon, Mar 12, 2012	16.52	16.56	16.47	16.51
370	NASDAQ	VONG	Fri, Mar 9, 2012	16.50	16.57	16.49	16.52
369	NASDAQ	VONG	Thu, Mar 8, 2012	16.40	16.49	16.35	16.46
368	NASDAQ	VONG	Wed, Mar 7, 2012	16.22	16.29	16.22	16.28
367	NASDAQ	VONG	Tue, Mar 6, 2012	16.41	16.41	16.12	16.17
366	NASDAQ	VONG	Mon, Mar 5, 2012	16.48	16.48	16.36	16.41
365	NASDAQ	VONG	Fri, Mar 2, 2012	16.56	16.57	16.45	16.50
364	NASDAQ	VONG	Thu, Mar 1, 2012	16.52	16.56	16.50	16.56
363	NASDAQ	VONG	Wed, Feb 29, 2012	16.52	16.59	16.42	16.45
362	NASDAQ	VONG	Tue, Feb 28, 2012	16.48	16.52	16.46	16.52
361	NASDAQ	VONG	Mon, Feb 27, 2012	16.38	16.50	16.38	16.46
360	NASDAQ	VONG	Fri, Feb 24, 2012	16.46	16.48	16.43	16.45
359	NASDAQ	VONG	Thu, Feb 23, 2012	16.33	16.41	16.27	16.40
358	NASDAQ	VONG	Wed, Feb 22, 2012	16.32	16.36	16.31	16.32
357	NASDAQ	VONG	Tue, Feb 21, 2012	16.34	16.38	16.31	16.34
356	NASDAQ	VONG	Fri, Feb 17, 2012	16.37	16.37	16.31	16.33
355	NASDAQ	VONG	Thu, Feb 16, 2012	16.15	16.34	16.14	16.33
354	NASDAQ	VONG	Wed, Feb 15, 2012	16.31	16.31	16.15	16.15
353	NASDAQ	VONG	Tue, Feb 14, 2012	16.23	16.24	16.13	16.24
352	NASDAQ	VONG	Mon, Feb 13, 2012	16.10	16.24	16.10	16.23
351	NASDAQ	VONG	Fri, Feb 10, 2012	16.09	16.10	16.05	16.10
350	NASDAQ	VONG	Thu, Feb 9, 2012	16.19	16.24	16.19	16.22
349	NASDAQ	VONG	Wed, Feb 8, 2012	16.15	16.16	16.08	16.15
348	NASDAQ	VONG	Tue, Feb 7, 2012	16.08	16.14	16.05	16.13
347	NASDAQ	VONG	Mon, Feb 6, 2012	16.00	16.09	16.00	16.10
346	NASDAQ	VONG	Fri, Feb 3, 2012	15.99	16.09	15.99	16.09
345	NASDAQ	VONG	Thu, Feb 2, 2012	15.91	15.91	15.85	15.87
344	NASDAQ	VONG	Wed, Feb 1, 2012	15.82	15.88	15.81	15.84
343	NASDAQ	VONG	Tue, Jan 31, 2012	15.71	15.81	15.62	15.70
342	NASDAQ	VONG	Mon, Jan 30, 2012	15.60	15.70	15.57	15.71
341	NASDAQ	VONG	Fri, Jan 27, 2012	15.71	15.74	15.68	15.73
340	NASDAQ	VONG	Thu, Jan 26, 2012	15.80	15.81	15.67	15.72
339	NASDAQ	VONG	Wed, Jan 25, 2012	15.60	15.81	15.58	15.79
338	NASDAQ	VONG	Tue, Jan 24, 2012	15.54	15.59	15.54	15.59
337	NASDAQ	VONG	Mon, Jan 23, 2012	15.55	15.64	15.49	15.57
336	NASDAQ	VONG	Fri, Jan 20, 2012	15.57	15.57	15.50	15.55
335	NASDAQ	VONG	Thu, Jan 19, 2012	15.46	15.59	15.46	15.57
334	NASDAQ	VONG	Wed, Jan 18, 2012	15.27	15.45	15.27	15.47
333	NASDAQ	VONG	Tue, Jan 17, 2012	15.35	15.36	15.26	15.29
332	NASDAQ	VONG	Fri, Jan 13, 2012	15.16	15.19	15.10	15.19
331	NASDAQ	VONG	Thu, Jan 12, 2012	15.21	15.27	15.13	15.26
330	NASDAQ	VONG	Wed, Jan 11, 2012	15.16	15.22	15.16	15.21
329	NASDAQ	VONG	Tue, Jan 10, 2012	15.08	15.27	15.08	15.22
328	NASDAQ	VONG	Mon, Jan 9, 2012	15.07	15.11	15.02	15.08
327	NASDAQ	VONG	Fri, Jan 6, 2012	15.04	15.10	15.04	15.07
326	NASDAQ	VONG	Thu, Jan 5, 2012	15.04	15.10	14.91	15.08
325	NASDAQ	VONG	Wed, Jan 4, 2012	15.03	15.06	14.93	15.04
324	NASDAQ	VONG	Tue, Jan 3, 2012	14.82	15.13	14.82	15.03
323	NASDAQ	VONG	Fri, Dec 30, 2011	14.87	14.89	14.82	14.82
322	NASDAQ	VONG	Thu, Dec 29, 2011	14.73	14.88	14.73	14.87
321	NASDAQ	VONG	Wed, Dec 28, 2011	14.78	14.78	14.73	14.73
320	NASDAQ	VONG	Tue, Dec 27, 2011	14.90	14.96	14.86	14.92
319	NASDAQ	VONG	Fri, Dec 23, 2011	14.81	14.87	14.79	14.90
318	NASDAQ	VONG	Thu, Dec 22, 2011	14.67	14.78	14.67	14.76
317	NASDAQ	VONG	Wed, Dec 21, 2011	14.55	14.66	14.55	14.67
316	NASDAQ	VONG	Tue, Dec 20, 2011	14.35	14.79	14.35	14.78
315	NASDAQ	VONG	Mon, Dec 19, 2011	14.37	14.37	14.32	14.35
314	NASDAQ	VONG	Fri, Dec 16, 2011	14.44	14.64	14.44	14.50
313	NASDAQ	VONG	Thu, Dec 15, 2011	14.41	14.56	14.41	14.44
312	NASDAQ	VONG	Wed, Dec 14, 2011	14.41	14.41	14.41	14.41
311	NASDAQ	VONG	Tue, Dec 13, 2011	14.82	14.86	14.60	14.62
310	NASDAQ	VONG	Mon, Dec 12, 2011	14.81	14.81	14.71	14.78
309	NASDAQ	VONG	Fri, Dec 9, 2011	14.82	14.99	14.82	14.98
308	NASDAQ	VONG	Thu, Dec 8, 2011	14.96	14.96	14.80	14.74
307	NASDAQ	VONG	Wed, Dec 7, 2011	15.03	15.08	14.84	15.01
306	NASDAQ	VONG	Tue, Dec 6, 2011	15.06	15.06	15.02	15.03
305	NASDAQ	VONG	Mon, Dec 5, 2011	15.16	15.16	15.06	15.04
304	NASDAQ	VONG	Fri, Dec 2, 2011	14.94	15.10	14.89	14.90
303	NASDAQ	VONG	Thu, Dec 1, 2011	14.93	15.02	14.89	14.93
302	NASDAQ	VONG	Wed, Nov 30, 2011	14.35	14.93	14.35	14.93
301	NASDAQ	VONG	Tue, Nov 29, 2011	14.33	14.42	14.33	14.35
300	NASDAQ	VONG	Mon, Nov 28, 2011	13.90	14.37	13.90	14.33
299	NASDAQ	VONG	Fri, Nov 25, 2011	13.96	14.06	13.90	13.90
298	NASDAQ	VONG	Wed, Nov 23, 2011	14.12	14.14	13.97	13.96
297	NASDAQ	VONG	Tue, Nov 22, 2011	14.29	14.36	14.17	14.27
296	NASDAQ	VONG	Mon, Nov 21, 2011	14.30	14.30	14.22	14.29
295	NASDAQ	VONG	Fri, Nov 18, 2011	14.61	14.61	14.51	14.54
294	NASDAQ	VONG	Thu, Nov 17, 2011	14.80	14.80	14.57	14.57
293	NASDAQ	VONG	Wed, Nov 16, 2011	15.08	15.12	14.84	14.85
292	NASDAQ	VONG	Tue, Nov 15, 2011	14.93	15.13	14.92	15.08
291	NASDAQ	VONG	Mon, Nov 14, 2011	15.08	15.08	14.92	14.98
290	NASDAQ	VONG	Fri, Nov 11, 2011	14.79	15.12	14.79	15.08
289	NASDAQ	VONG	Thu, Nov 10, 2011	14.71	14.87	14.64	14.79
288	NASDAQ	VONG	Wed, Nov 9, 2011	15.25	15.25	14.67	14.70
287	NASDAQ	VONG	Tue, Nov 8, 2011	15.08	15.26	15.00	15.24
286	NASDAQ	VONG	Mon, Nov 7, 2011	15.01	15.08	14.83	15.08
285	NASDAQ	VONG	Fri, Nov 4, 2011	15.07	15.07	14.83	15.01
284	NASDAQ	VONG	Thu, Nov 3, 2011	14.78	15.09	14.75	15.07
283	NASDAQ	VONG	Wed, Nov 2, 2011	14.74	14.80	14.65	14.78
282	NASDAQ	VONG	Tue, Nov 1, 2011	14.93	14.93	14.50	14.56
281	NASDAQ	VONG	Mon, Oct 31, 2011	15.27	15.27	14.93	14.93
280	NASDAQ	VONG	Fri, Oct 28, 2011	15.25	15.30	15.19	15.27
279	NASDAQ	VONG	Thu, Oct 27, 2011	14.78	15.34	14.78	15.25
278	NASDAQ	VONG	Wed, Oct 26, 2011	14.67	14.82	14.51	14.78
277	NASDAQ	VONG	Tue, Oct 25, 2011	14.97	14.97	14.64	14.67
276	NASDAQ	VONG	Mon, Oct 24, 2011	14.73	15.00	14.73	14.97
275	NASDAQ	VONG	Fri, Oct 21, 2011	14.64	14.70	14.61	14.72
274	NASDAQ	VONG	Thu, Oct 20, 2011	14.42	14.46	14.28	14.46
273	NASDAQ	VONG	Wed, Oct 19, 2011	14.66	14.66	14.40	14.43
272	NASDAQ	VONG	Tue, Oct 18, 2011	14.43	14.74	14.28	14.66
271	NASDAQ	VONG	Mon, Oct 17, 2011	14.72	14.72	14.40	14.44
270	NASDAQ	VONG	Fri, Oct 14, 2011	14.66	14.71	14.59	14.72
269	NASDAQ	VONG	Thu, Oct 13, 2011	14.35	14.47	14.30	14.43
268	NASDAQ	VONG	Wed, Oct 12, 2011	14.52	14.52	14.45	14.41
267	NASDAQ	VONG	Tue, Oct 11, 2011	14.25	14.33	14.18	14.29
266	NASDAQ	VONG	Mon, Oct 10, 2011	14.06	14.21	14.04	14.26
265	NASDAQ	VONG	Fri, Oct 7, 2011	13.93	13.95	13.76	13.79
264	NASDAQ	VONG	Thu, Oct 6, 2011	13.64	13.89	13.55	13.88
263	NASDAQ	VONG	Wed, Oct 5, 2011	13.36	13.64	13.36	13.63
262	NASDAQ	VONG	Tue, Oct 4, 2011	13.08	13.39	12.80	13.38
261	NASDAQ	VONG	Mon, Oct 3, 2011	13.41	13.54	13.11	13.08
260	NASDAQ	VONG	Fri, Sep 30, 2011	13.61	13.68	13.49	13.46
259	NASDAQ	VONG	Thu, Sep 29, 2011	13.80	14.07	13.57	13.81
258	NASDAQ	VONG	Wed, Sep 28, 2011	14.10	14.22	13.79	13.80
257	NASDAQ	VONG	Tue, Sep 27, 2011	14.19	14.32	14.07	14.10
256	NASDAQ	VONG	Mon, Sep 26, 2011	13.75	13.93	13.59	13.93
255	NASDAQ	VONG	Fri, Sep 23, 2011	13.58	13.72	13.48	13.66
254	NASDAQ	VONG	Thu, Sep 22, 2011	14.12	14.12	13.44	13.63
253	NASDAQ	VONG	Wed, Sep 21, 2011	14.42	14.47	14.12	14.12
252	NASDAQ	VONG	Tue, Sep 20, 2011	14.70	14.70	14.59	14.49
251	NASDAQ	VONG	Mon, Sep 19, 2011	14.64	14.64	14.31	14.55
250	NASDAQ	VONG	Fri, Sep 16, 2011	14.53	14.62	14.53	14.64
249	NASDAQ	VONG	Thu, Sep 15, 2011	14.33	14.56	14.33	14.56
248	NASDAQ	VONG	Wed, Sep 14, 2011	14.12	14.50	14.01	14.34
247	NASDAQ	VONG	Tue, Sep 13, 2011	13.97	14.15	13.92	14.12
246	NASDAQ	VONG	Mon, Sep 12, 2011	13.87	13.97	13.65	13.96
245	NASDAQ	VONG	Fri, Sep 9, 2011	14.05	14.14	13.82	13.87
244	NASDAQ	VONG	Thu, Sep 8, 2011	14.40	14.48	14.22	14.25
243	NASDAQ	VONG	Wed, Sep 7, 2011	14.23	14.33	14.22	14.40
242	NASDAQ	VONG	Tue, Sep 6, 2011	13.69	13.95	13.69	14.01
241	NASDAQ	VONG	Fri, Sep 2, 2011	14.07	14.07	14.03	14.07
240	NASDAQ	VONG	Thu, Sep 1, 2011	14.53	14.53	14.43	14.42
239	NASDAQ	VONG	Wed, Aug 31, 2011	14.52	14.74	14.47	14.58
238	NASDAQ	VONG	Tue, Aug 30, 2011	14.46	14.61	14.32	14.52
237	NASDAQ	VONG	Mon, Aug 29, 2011	14.06	14.45	14.06	14.45
236	NASDAQ	VONG	Fri, Aug 26, 2011	13.69	14.01	13.61	14.06
235	NASDAQ	VONG	Thu, Aug 25, 2011	14.05	14.05	13.77	13.77
234	NASDAQ	VONG	Wed, Aug 24, 2011	13.87	14.03	13.76	14.02
233	NASDAQ	VONG	Tue, Aug 23, 2011	13.34	13.87	13.34	13.87
232	NASDAQ	VONG	Mon, Aug 22, 2011	13.31	13.59	13.30	13.34
231	NASDAQ	VONG	Fri, Aug 19, 2011	13.52	13.72	13.30	13.31
230	NASDAQ	VONG	Thu, Aug 18, 2011	14.22	14.22	13.41	13.53
229	NASDAQ	VONG	Wed, Aug 17, 2011	14.18	14.20	14.13	14.22
228	NASDAQ	VONG	Tue, Aug 16, 2011	14.39	14.39	14.10	14.24
227	NASDAQ	VONG	Mon, Aug 15, 2011	14.20	14.36	14.18	14.39
226	NASDAQ	VONG	Fri, Aug 12, 2011	14.10	14.13	14.02	14.14
225	NASDAQ	VONG	Thu, Aug 11, 2011	13.53	14.13	13.51	14.00
224	NASDAQ	VONG	Wed, Aug 10, 2011	13.98	13.98	13.39	13.42
223	NASDAQ	VONG	Tue, Aug 9, 2011	13.34	13.97	13.15	13.96
222	NASDAQ	VONG	Mon, Aug 8, 2011	13.89	13.98	13.36	13.34
221	NASDAQ	VONG	Fri, Aug 5, 2011	14.28	14.49	13.87	14.25
220	NASDAQ	VONG	Thu, Aug 4, 2011	15.04	15.04	14.28	14.28
219	NASDAQ	VONG	Wed, Aug 3, 2011	14.96	15.02	14.88	15.04
218	NASDAQ	VONG	Tue, Aug 2, 2011	15.33	15.33	14.93	14.93
217	NASDAQ	VONG	Mon, Aug 1, 2011	15.40	15.58	15.18	15.33
216	NASDAQ	VONG	Fri, Jul 29, 2011	15.49	15.54	15.26	15.40
215	NASDAQ	VONG	Thu, Jul 28, 2011	15.53	15.68	15.47	15.49
214	NASDAQ	VONG	Wed, Jul 27, 2011	15.89	15.89	15.51	15.53
213	NASDAQ	VONG	Tue, Jul 26, 2011	15.96	15.97	15.86	15.89
212	NASDAQ	VONG	Mon, Jul 25, 2011	16.04	16.04	15.88	15.96
211	NASDAQ	VONG	Fri, Jul 22, 2011	15.98	16.05	15.92	16.04
210	NASDAQ	VONG	Thu, Jul 21, 2011	15.83	16.03	15.83	15.98
209	NASDAQ	VONG	Wed, Jul 20, 2011	15.89	15.94	15.80	15.83
208	NASDAQ	VONG	Tue, Jul 19, 2011	15.58	15.90	15.58	15.89
207	NASDAQ	VONG	Mon, Jul 18, 2011	15.69	15.69	15.46	15.58
206	NASDAQ	VONG	Fri, Jul 15, 2011	15.54	15.69	15.54	15.69
205	NASDAQ	VONG	Thu, Jul 14, 2011	15.67	15.78	15.50	15.54
204	NASDAQ	VONG	Wed, Jul 13, 2011	15.61	15.84	15.61	15.67
203	NASDAQ	VONG	Tue, Jul 12, 2011	15.70	15.76	15.60	15.61
202	NASDAQ	VONG	Mon, Jul 11, 2011	15.98	15.98	15.67	15.70
201	NASDAQ	VONG	Fri, Jul 8, 2011	16.06	16.06	15.84	15.98
200	NASDAQ	VONG	Thu, Jul 7, 2011	15.89	16.10	15.89	16.06
199	NASDAQ	VONG	Wed, Jul 6, 2011	15.82	15.91	15.76	15.89
198	NASDAQ	VONG	Tue, Jul 5, 2011	15.78	15.85	15.76	15.82
197	NASDAQ	VONG	Fri, Jul 1, 2011	15.57	15.80	15.52	15.78
196	NASDAQ	VONG	Thu, Jun 30, 2011	15.39	15.58	15.39	15.56
195	NASDAQ	VONG	Wed, Jun 29, 2011	15.30	15.43	15.29	15.39
194	NASDAQ	VONG	Tue, Jun 28, 2011	15.04	15.30	15.04	15.30
193	NASDAQ	VONG	Mon, Jun 27, 2011	14.90	15.07	14.88	15.04
192	NASDAQ	VONG	Fri, Jun 24, 2011	15.09	15.09	14.90	14.92
191	NASDAQ	VONG	Thu, Jun 23, 2011	15.13	15.15	14.85	15.14
190	NASDAQ	VONG	Wed, Jun 22, 2011	15.23	15.25	15.12	15.13
189	NASDAQ	VONG	Tue, Jun 21, 2011	14.98	15.25	14.98	15.22
188	NASDAQ	VONG	Mon, Jun 20, 2011	14.89	15.01	14.84	14.98
187	NASDAQ	VONG	Fri, Jun 17, 2011	14.87	15.01	14.85	14.88
186	NASDAQ	VONG	Thu, Jun 16, 2011	14.88	14.96	14.76	14.87
185	NASDAQ	VONG	Wed, Jun 15, 2011	15.13	15.13	14.85	14.88
184	NASDAQ	VONG	Tue, Jun 14, 2011	14.91	15.18	14.91	15.13
183	NASDAQ	VONG	Mon, Jun 13, 2011	14.94	15.01	14.84	14.91
182	NASDAQ	VONG	Fri, Jun 10, 2011	15.08	15.08	14.95	14.93
181	NASDAQ	VONG	Thu, Jun 9, 2011	15.08	15.23	15.08	15.17
180	NASDAQ	VONG	Wed, Jun 8, 2011	15.16	15.16	15.05	15.08
179	NASDAQ	VONG	Tue, Jun 7, 2011	15.17	15.29	15.16	15.16
178	NASDAQ	VONG	Mon, Jun 6, 2011	15.32	15.33	15.16	15.17
177	NASDAQ	VONG	Fri, Jun 3, 2011	15.49	15.49	15.30	15.32
176	NASDAQ	VONG	Thu, Jun 2, 2011	15.50	15.56	15.40	15.48
175	NASDAQ	VONG	Wed, Jun 1, 2011	15.82	15.82	15.48	15.50
174	NASDAQ	VONG	Tue, May 31, 2011	15.84	15.84	15.75	15.84
173	NASDAQ	VONG	Fri, May 27, 2011	15.66	15.70	15.66	15.67
172	NASDAQ	VONG	Thu, May 26, 2011	15.54	15.64	15.53	15.62
171	NASDAQ	VONG	Wed, May 25, 2011	15.47	15.60	15.42	15.54
170	NASDAQ	VONG	Tue, May 24, 2011	15.48	15.56	15.44	15.46
169	NASDAQ	VONG	Mon, May 23, 2011	15.68	15.68	15.43	15.49
168	NASDAQ	VONG	Fri, May 20, 2011	15.67	15.76	15.64	15.76
167	NASDAQ	VONG	Thu, May 19, 2011	15.81	15.82	15.81	15.82
166	NASDAQ	VONG	Wed, May 18, 2011	15.59	15.69	15.59	15.69
165	NASDAQ	VONG	Tue, May 17, 2011	15.62	15.62	15.50	15.59
164	NASDAQ	VONG	Mon, May 16, 2011	15.69	15.70	15.66	15.68
163	NASDAQ	VONG	Fri, May 13, 2011	15.90	15.90	15.79	15.79
162	NASDAQ	VONG	Thu, May 12, 2011	15.75	15.91	15.75	15.89
161	NASDAQ	VONG	Wed, May 11, 2011	15.93	15.90	15.75	15.81
160	NASDAQ	VONG	Tue, May 10, 2011	15.88	15.97	15.88	15.96
159	NASDAQ	VONG	Mon, May 9, 2011	15.86	15.86	15.84	15.84
158	NASDAQ	VONG	Fri, May 6, 2011	15.82	15.91	15.71	15.71
157	NASDAQ	VONG	Thu, May 5, 2011	15.71	15.84	15.69	15.71
156	NASDAQ	VONG	Wed, May 4, 2011	15.87	15.87	15.80	15.80
155	NASDAQ	VONG	Tue, May 3, 2011	15.95	15.97	15.82	15.88
154	NASDAQ	VONG	Mon, May 2, 2011	16.09	16.09	15.95	15.95
153	NASDAQ	VONG	Fri, Apr 29, 2011	15.99	16.03	15.97	16.01
152	NASDAQ	VONG	Thu, Apr 28, 2011	15.94	15.94	15.94	15.94
151	NASDAQ	VONG	Wed, Apr 27, 2011	15.91	15.97	15.80	15.97
150	NASDAQ	VONG	Tue, Apr 26, 2011	15.78	15.90	15.78	15.86
149	NASDAQ	VONG	Mon, Apr 25, 2011	15.77	15.75	15.68	15.73
148	NASDAQ	VONG	Thu, Apr 21, 2011	15.73	15.76	15.72	15.76
147	NASDAQ	VONG	Wed, Apr 20, 2011	15.65	15.65	15.61	15.64
146	NASDAQ	VONG	Tue, Apr 19, 2011	15.31	15.36	15.27	15.36
145	NASDAQ	VONG	Mon, Apr 18, 2011	15.30	15.30	15.18	15.30
144	NASDAQ	VONG	Fri, Apr 15, 2011	15.42	15.45	15.42	15.44
143	NASDAQ	VONG	Thu, Apr 14, 2011	15.30	15.36	15.30	15.36
142	NASDAQ	VONG	Wed, Apr 13, 2011	15.33	15.42	15.33	15.40
141	NASDAQ	VONG	Tue, Apr 12, 2011	15.37	15.39	15.32	15.34
140	NASDAQ	VONG	Mon, Apr 11, 2011	15.48	15.48	15.44	15.46
139	NASDAQ	VONG	Fri, Apr 8, 2011	15.61	15.61	15.49	15.49
138	NASDAQ	VONG	Thu, Apr 7, 2011	15.53	15.58	15.53	15.57
137	NASDAQ	VONG	Wed, Apr 6, 2011	15.66	15.66	15.56	15.61
136	NASDAQ	VONG	Tue, Apr 5, 2011	15.58	15.66	15.57	15.59
135	NASDAQ	VONG	Mon, Apr 4, 2011	15.59	15.59	15.55	15.56
134	NASDAQ	VONG	Fri, Apr 1, 2011	15.63	15.63	15.57	15.57
133	NASDAQ	VONG	Thu, Mar 31, 2011	15.51	15.53	15.50	15.51
132	NASDAQ	VONG	Wed, Mar 30, 2011	15.49	15.53	15.49	15.51
131	NASDAQ	VONG	Tue, Mar 29, 2011	15.36	15.40	15.36	15.40
130	NASDAQ	VONG	Mon, Mar 28, 2011	15.40	15.37	15.34	15.34
129	NASDAQ	VONG	Fri, Mar 25, 2011	15.31	15.38	15.30	15.34
128	NASDAQ	VONG	Thu, Mar 24, 2011	15.22	15.29	15.19	15.27
127	NASDAQ	VONG	Wed, Mar 23, 2011	15.08	15.18	15.08	15.15
126	NASDAQ	VONG	Tue, Mar 22, 2011	15.13	15.14	15.05	15.07
125	NASDAQ	VONG	Mon, Mar 21, 2011	15.14	15.14	15.10	15.13
124	NASDAQ	VONG	Fri, Mar 18, 2011	14.84	15.01	14.84	14.87
123	NASDAQ	VONG	Thu, Mar 17, 2011	14.68	14.94	14.68	14.84
122	NASDAQ	VONG	Wed, Mar 16, 2011	14.97	14.97	14.46	14.68
121	NASDAQ	VONG	Tue, Mar 15, 2011	15.14	15.14	14.71	14.97
120	NASDAQ	VONG	Mon, Mar 14, 2011	15.14	15.14	14.96	15.14
119	NASDAQ	VONG	Fri, Mar 11, 2011	15.08	15.26	15.06	15.22
118	NASDAQ	VONG	Thu, Mar 10, 2011	15.39	15.39	15.10	15.11
117	NASDAQ	VONG	Wed, Mar 9, 2011	15.44	15.44	15.31	15.39
116	NASDAQ	VONG	Tue, Mar 8, 2011	15.34	15.49	15.27	15.44
115	NASDAQ	VONG	Mon, Mar 7, 2011	15.50	15.58	15.25	15.34
114	NASDAQ	VONG	Fri, Mar 4, 2011	15.60	15.60	15.40	15.50
113	NASDAQ	VONG	Thu, Mar 3, 2011	15.33	15.62	15.33	15.60
112	NASDAQ	VONG	Wed, Mar 2, 2011	15.28	15.40	15.25	15.33
111	NASDAQ	VONG	Tue, Mar 1, 2011	15.52	15.58	15.26	15.28
110	NASDAQ	VONG	Mon, Feb 28, 2011	15.47	15.57	15.44	15.52
109	NASDAQ	VONG	Fri, Feb 25, 2011	15.29	15.48	15.29	15.47
108	NASDAQ	VONG	Thu, Feb 24, 2011	15.28	15.36	15.15	15.29
107	NASDAQ	VONG	Wed, Feb 23, 2011	15.42	15.43	15.18	15.28
106	NASDAQ	VONG	Tue, Feb 22, 2011	15.76	15.76	15.39	15.42
105	NASDAQ	VONG	Fri, Feb 18, 2011	15.74	15.78	15.70	15.76
104	NASDAQ	VONG	Thu, Feb 17, 2011	15.69	15.73	15.65	15.74
103	NASDAQ	VONG	Wed, Feb 16, 2011	15.59	15.73	15.59	15.71
102	NASDAQ	VONG	Tue, Feb 15, 2011	15.66	15.66	15.55	15.59
101	NASDAQ	VONG	Mon, Feb 14, 2011	15.63	15.66	15.63	15.66
100	NASDAQ	VONG	Fri, Feb 11, 2011	15.51	15.62	15.45	15.60
99	NASDAQ	VONG	Thu, Feb 10, 2011	15.39	15.50	15.39	15.51
98	NASDAQ	VONG	Wed, Feb 9, 2011	15.50	15.50	15.48	15.49
97	NASDAQ	VONG	Tue, Feb 8, 2011	15.46	15.52	15.42	15.52
96	NASDAQ	VONG	Mon, Feb 7, 2011	15.42	15.50	15.42	15.45
95	NASDAQ	VONG	Fri, Feb 4, 2011	15.29	15.36	15.25	15.36
94	NASDAQ	VONG	Thu, Feb 3, 2011	15.24	15.31	15.15	15.29
93	NASDAQ	VONG	Wed, Feb 2, 2011	15.27	15.29	15.21	15.24
92	NASDAQ	VONG	Tue, Feb 1, 2011	15.03	15.29	15.03	15.27
91	NASDAQ	VONG	Mon, Jan 31, 2011	14.96	15.04	14.96	15.03
90	NASDAQ	VONG	Fri, Jan 28, 2011	15.21	15.23	14.89	14.91
89	NASDAQ	VONG	Thu, Jan 27, 2011	15.17	15.24	15.15	15.21
88	NASDAQ	VONG	Wed, Jan 26, 2011	15.07	15.21	15.07	15.17
87	NASDAQ	VONG	Tue, Jan 25, 2011	15.01	15.05	15.00	15.07
86	NASDAQ	VONG	Mon, Jan 24, 2011	14.93	15.06	14.92	15.06
85	NASDAQ	VONG	Fri, Jan 21, 2011	14.95	15.07	14.92	14.93
84	NASDAQ	VONG	Thu, Jan 20, 2011	14.89	14.89	14.88	14.95
83	NASDAQ	VONG	Wed, Jan 19, 2011	15.17	15.17	14.98	15.02
82	NASDAQ	VONG	Tue, Jan 18, 2011	15.10	15.17	7.55	15.17
81	NASDAQ	VONG	Fri, Jan 14, 2011	15.00	15.10	14.97	15.10
80	NASDAQ	VONG	Thu, Jan 13, 2011	15.01	15.03	14.96	15.00
79	NASDAQ	VONG	Wed, Jan 12, 2011	14.89	15.01	14.89	15.01
78	NASDAQ	VONG	Tue, Jan 11, 2011	14.82	14.92	14.82	14.89
77	NASDAQ	VONG	Mon, Jan 10, 2011	14.78	14.82	14.78	14.82
76	NASDAQ	VONG	Fri, Jan 7, 2011	14.82	14.87	14.71	14.82
75	NASDAQ	VONG	Thu, Jan 6, 2011	14.86	14.87	14.79	14.82
74	NASDAQ	VONG	Wed, Jan 5, 2011	14.72	14.83	14.72	14.82
73	NASDAQ	VONG	Tue, Jan 4, 2011	14.81	14.84	14.67	14.75
72	NASDAQ	VONG	Mon, Jan 3, 2011	14.66	14.88	14.66	14.81
71	NASDAQ	VONG	Fri, Dec 31, 2010	14.69	14.69	14.63	14.66
70	NASDAQ	VONG	Thu, Dec 30, 2010	14.70	14.73	14.67	14.69
69	NASDAQ	VONG	Wed, Dec 29, 2010	14.67	14.74	14.67	14.70
68	NASDAQ	VONG	Tue, Dec 28, 2010	14.67	14.70	14.64	14.67
67	NASDAQ	VONG	Mon, Dec 27, 2010	14.61	14.68	14.60	14.67
66	NASDAQ	VONG	Thu, Dec 23, 2010	14.69	14.70	14.64	14.67
65	NASDAQ	VONG	Wed, Dec 22, 2010	14.68	14.70	14.67	14.69
64	NASDAQ	VONG	Tue, Dec 21, 2010	14.63	14.72	14.63	14.70
63	NASDAQ	VONG	Mon, Dec 20, 2010	14.60	14.66	14.56	14.63
62	NASDAQ	VONG	Fri, Dec 17, 2010	14.58	14.64	14.56	14.60
61	NASDAQ	VONG	Thu, Dec 16, 2010	14.46	14.47	14.46	14.58
60	NASDAQ	VONG	Wed, Dec 15, 2010	14.54	14.59	14.47	14.48
59	NASDAQ	VONG	Tue, Dec 14, 2010	14.53	14.59	14.53	14.54
58	NASDAQ	VONG	Mon, Dec 13, 2010	14.60	14.60	14.57	14.52
57	NASDAQ	VONG	Fri, Dec 10, 2010	14.49	14.54	14.47	14.54
56	NASDAQ	VONG	Thu, Dec 9, 2010	14.44	14.51	14.41	14.47
55	NASDAQ	VONG	Wed, Dec 8, 2010	14.41	14.47	14.36	14.44
54	NASDAQ	VONG	Tue, Dec 7, 2010	14.42	14.56	14.41	14.41
53	NASDAQ	VONG	Mon, Dec 6, 2010	14.42	14.44	14.38	14.42
52	NASDAQ	VONG	Fri, Dec 3, 2010	14.38	14.44	14.32	14.42
51	NASDAQ	VONG	Thu, Dec 2, 2010	14.23	14.39	14.23	14.38
50	NASDAQ	VONG	Wed, Dec 1, 2010	13.92	14.25	13.92	14.23
49	NASDAQ	VONG	Tue, Nov 30, 2010	14.00	14.00	13.83	13.92
48	NASDAQ	VONG	Mon, Nov 29, 2010	13.85	14.01	13.85	14.00
47	NASDAQ	VONG	Fri, Nov 26, 2010	14.00	14.07	14.00	14.04
46	NASDAQ	VONG	Wed, Nov 24, 2010	14.03	14.11	14.03	14.13
45	NASDAQ	VONG	Tue, Nov 23, 2010	14.08	14.08	13.82	13.89
44	NASDAQ	VONG	Mon, Nov 22, 2010	14.04	14.08	13.91	14.08
43	NASDAQ	VONG	Fri, Nov 19, 2010	13.97	14.04	13.91	14.04
42	NASDAQ	VONG	Thu, Nov 18, 2010	13.93	14.02	13.92	13.97
41	NASDAQ	VONG	Wed, Nov 17, 2010	13.73	13.81	13.71	13.75
40	NASDAQ	VONG	Tue, Nov 16, 2010	13.95	13.95	13.67	13.72
39	NASDAQ	VONG	Mon, Nov 15, 2010	13.98	14.06	13.94	13.95
38	NASDAQ	VONG	Fri, Nov 12, 2010	14.17	14.17	13.91	13.97
37	NASDAQ	VONG	Thu, Nov 11, 2010	14.23	14.23	14.03	14.17
36	NASDAQ	VONG	Wed, Nov 10, 2010	14.17	14.23	14.07	14.23
35	NASDAQ	VONG	Tue, Nov 9, 2010	14.25	14.32	14.11	14.17
34	NASDAQ	VONG	Mon, Nov 8, 2010	14.25	14.26	14.17	14.25
33	NASDAQ	VONG	Fri, Nov 5, 2010	14.22	14.27	14.20	14.25
32	NASDAQ	VONG	Thu, Nov 4, 2010	14.19	14.19	14.19	14.22
31	NASDAQ	VONG	Wed, Nov 3, 2010	13.92	13.97	13.80	13.96
30	NASDAQ	VONG	Tue, Nov 2, 2010	13.79	13.95	13.79	13.92
29	NASDAQ	VONG	Mon, Nov 1, 2010	13.81	13.81	13.77	13.79
28	NASDAQ	VONG	Fri, Oct 29, 2010	13.75	13.79	13.72	13.76
27	NASDAQ	VONG	Thu, Oct 28, 2010	13.74	13.74	13.74	13.75
26	NASDAQ	VONG	Wed, Oct 27, 2010	13.78	13.78	13.62	13.75
25	NASDAQ	VONG	Tue, Oct 26, 2010	13.70	13.79	13.66	13.77
24	NASDAQ	VONG	Mon, Oct 25, 2010	13.81	13.83	13.76	13.76
23	NASDAQ	VONG	Fri, Oct 22, 2010	13.70	13.71	13.70	13.71
22	NASDAQ	VONG	Thu, Oct 21, 2010	13.65	13.65	13.59	13.66
21	NASDAQ	VONG	Wed, Oct 20, 2010	13.47	13.67	13.47	13.61
20	NASDAQ	VONG	Tue, Oct 19, 2010	13.70	13.70	13.39	13.47
19	NASDAQ	VONG	Mon, Oct 18, 2010	13.67	13.67	13.65	13.70
18	NASDAQ	VONG	Fri, Oct 15, 2010	13.54	13.66	13.52	13.65
17	NASDAQ	VONG	Thu, Oct 14, 2010	13.57	13.58	13.52	13.54
16	NASDAQ	VONG	Wed, Oct 13, 2010	13.45	13.63	13.45	13.56
15	NASDAQ	VONG	Tue, Oct 12, 2010	13.39	13.48	13.27	13.45
14	NASDAQ	VONG	Mon, Oct 11, 2010	13.41	13.43	13.41	13.39
13	NASDAQ	VONG	Fri, Oct 8, 2010	13.29	13.42	13.26	13.39
12	NASDAQ	VONG	Thu, Oct 7, 2010	13.30	13.34	13.21	13.29
11	NASDAQ	VONG	Wed, Oct 6, 2010	13.33	13.35	13.24	13.30
10	NASDAQ	VONG	Tue, Oct 5, 2010	13.06	13.35	13.06	13.33
9	NASDAQ	VONG	Mon, Oct 4, 2010	13.17	13.19	12.99	13.06
8	NASDAQ	VONG	Fri, Oct 1, 2010	13.14	13.24	13.11	13.17
7	NASDAQ	VONG	Thu, Sep 30, 2010	13.24	13.24	13.10	13.13
6	NASDAQ	VONG	Wed, Sep 29, 2010	13.17	13.20	13.17	13.18
5	NASDAQ	VONG	Tue, Sep 28, 2010	13.12	13.22	13.00	13.19
4	NASDAQ	VONG	Mon, Sep 27, 2010	13.18	13.21	13.12	13.12
3	NASDAQ	VONG	Fri, Sep 24, 2010	13.16	13.16	13.15	13.18
2	NASDAQ	VONG	Thu, Sep 23, 2010	12.97	13.03	12.86	12.90
1	NASDAQ	VONG	Wed, Sep 22, 2010	12.95	12.95	12.95	12.97
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Russell 1000 Growth ETF NASDAQ:VONG 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