Vanguard Russell 1000 Value ETF NASDAQ:VONV Historical Prices

Below are the 3095 trading days of historical prices for VONV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3095	NASDAQ	VONV	Tue, Jan 17, 2023	69.50	69.59	69.09	69.15
3094	NASDAQ	VONV	Fri, Jan 13, 2023	68.75	69.58	68.68	69.55
3093	NASDAQ	VONV	Thu, Jan 12, 2023	69.26	69.55	68.70	69.35
3092	NASDAQ	VONV	Wed, Jan 11, 2023	68.65	69.00	68.42	69.00
3091	NASDAQ	VONV	Tue, Jan 10, 2023	67.83	68.40	67.70	68.33
3090	NASDAQ	VONV	Mon, Jan 9, 2023	68.48	68.78	67.87	67.96
3089	NASDAQ	VONV	Fri, Jan 6, 2023	67.30	68.34	67.02	68.18
3088	NASDAQ	VONV	Thu, Jan 5, 2023	66.95	67.09	66.53	66.84
3087	NASDAQ	VONV	Wed, Jan 4, 2023	66.88	67.63	66.75	67.32
3086	NASDAQ	VONV	Tue, Jan 3, 2023	66.82	67.12	66.00	66.55
3085	NASDAQ	VONV	Fri, Dec 30, 2022	66.34	66.58	65.94	66.58
3084	NASDAQ	VONV	Thu, Dec 29, 2022	66.07	66.81	66.03	66.62
3083	NASDAQ	VONV	Wed, Dec 28, 2022	66.42	66.72	65.65	65.65
3082	NASDAQ	VONV	Tue, Dec 27, 2022	66.48	66.68	66.15	66.53
3081	NASDAQ	VONV	Fri, Dec 23, 2022	65.79	66.47	65.66	66.47
3080	NASDAQ	VONV	Thu, Dec 22, 2022	66.17	66.17	64.92	65.88
3079	NASDAQ	VONV	Wed, Dec 21, 2022	66.17	66.73	66.05	66.63
3078	NASDAQ	VONV	Tue, Dec 20, 2022	65.42	65.91	65.26	65.70
3077	NASDAQ	VONV	Mon, Dec 19, 2022	65.76	66.04	65.09	65.44
3076	NASDAQ	VONV	Fri, Dec 16, 2022	65.91	66.12	65.38	65.91
3075	NASDAQ	VONV	Thu, Dec 15, 2022	67.20	67.21	66.28	66.68
3074	NASDAQ	VONV	Wed, Dec 14, 2022	68.70	69.29	68.08	68.40
3073	NASDAQ	VONV	Tue, Dec 13, 2022	69.76	69.93	68.33	68.66
3072	NASDAQ	VONV	Mon, Dec 12, 2022	67.49	68.29	67.32	68.22
3071	NASDAQ	VONV	Fri, Dec 9, 2022	67.57	67.97	67.32	67.34
3070	NASDAQ	VONV	Thu, Dec 8, 2022	67.74	68.13	67.64	67.78
3069	NASDAQ	VONV	Wed, Dec 7, 2022	67.36	67.92	67.36	67.43
3068	NASDAQ	VONV	Tue, Dec 6, 2022	68.26	68.42	67.15	67.53
3067	NASDAQ	VONV	Mon, Dec 5, 2022	69.24	69.24	68.10	68.39
3066	NASDAQ	VONV	Fri, Dec 2, 2022	68.89	69.78	68.89	69.60
3065	NASDAQ	VONV	Thu, Dec 1, 2022	69.99	70.17	69.40	69.77
3064	NASDAQ	VONV	Wed, Nov 30, 2022	68.33	69.81	67.75	69.81
3063	NASDAQ	VONV	Tue, Nov 29, 2022	68.09	68.39	67.92	68.32
3062	NASDAQ	VONV	Mon, Nov 28, 2022	68.61	68.84	67.92	68.10
3061	NASDAQ	VONV	Fri, Nov 25, 2022	69.01	69.20	69.00	69.15
3060	NASDAQ	VONV	Wed, Nov 23, 2022	68.61	69.03	68.53	69.02
3059	NASDAQ	VONV	Tue, Nov 22, 2022	68.16	68.78	68.14	68.69
3058	NASDAQ	VONV	Mon, Nov 21, 2022	67.61	67.94	67.43	67.86
3057	NASDAQ	VONV	Fri, Nov 18, 2022	67.79	67.96	67.37	67.87
3056	NASDAQ	VONV	Thu, Nov 17, 2022	66.82	67.39	66.69	67.37
3055	NASDAQ	VONV	Wed, Nov 16, 2022	68.08	68.14	67.55	67.59
3054	NASDAQ	VONV	Tue, Nov 15, 2022	68.55	68.76	67.67	68.19
3053	NASDAQ	VONV	Mon, Nov 14, 2022	68.08	68.61	67.70	67.70
3052	NASDAQ	VONV	Fri, Nov 11, 2022	68.01	68.38	67.70	68.19
3051	NASDAQ	VONV	Thu, Nov 10, 2022	66.76	67.84	66.62	67.83
3050	NASDAQ	VONV	Wed, Nov 9, 2022	65.81	66.00	64.79	64.85
3049	NASDAQ	VONV	Tue, Nov 8, 2022	65.89	66.54	65.51	66.16
3048	NASDAQ	VONV	Mon, Nov 7, 2022	65.57	65.85	65.26	65.78
3047	NASDAQ	VONV	Fri, Nov 4, 2022	65.17	65.55	64.26	65.27
3046	NASDAQ	VONV	Thu, Nov 3, 2022	63.90	64.64	63.61	64.31
3045	NASDAQ	VONV	Wed, Nov 2, 2022	65.73	66.53	64.51	64.59
3044	NASDAQ	VONV	Tue, Nov 1, 2022	66.32	66.33	65.53	65.82
3043	NASDAQ	VONV	Mon, Oct 31, 2022	65.58	66.06	65.56	65.68
3042	NASDAQ	VONV	Fri, Oct 28, 2022	64.75	66.04	64.75	66.00
3041	NASDAQ	VONV	Thu, Oct 27, 2022	64.87	65.34	64.50	64.58
3040	NASDAQ	VONV	Wed, Oct 26, 2022	64.54	65.35	64.54	64.67
3039	NASDAQ	VONV	Tue, Oct 25, 2022	63.43	64.54	63.43	64.47
3038	NASDAQ	VONV	Mon, Oct 24, 2022	63.18	63.68	62.85	63.48
3037	NASDAQ	VONV	Fri, Oct 21, 2022	61.45	62.94	61.19	62.84
3036	NASDAQ	VONV	Thu, Oct 20, 2022	62.10	62.65	61.34	61.45
3035	NASDAQ	VONV	Wed, Oct 19, 2022	62.36	62.60	61.63	62.04
3034	NASDAQ	VONV	Tue, Oct 18, 2022	62.95	63.12	62.05	62.57
3033	NASDAQ	VONV	Mon, Oct 17, 2022	61.54	62.08	61.54	61.82
3032	NASDAQ	VONV	Fri, Oct 14, 2022	62.01	62.44	60.43	60.60
3031	NASDAQ	VONV	Thu, Oct 13, 2022	58.98	61.90	58.83	61.71
3030	NASDAQ	VONV	Wed, Oct 12, 2022	60.28	60.47	59.93	60.03
3029	NASDAQ	VONV	Tue, Oct 11, 2022	60.18	61.04	59.84	60.30
3028	NASDAQ	VONV	Mon, Oct 10, 2022	61.09	61.18	60.19	60.55
3027	NASDAQ	VONV	Fri, Oct 7, 2022	61.73	61.82	60.55	60.85
3026	NASDAQ	VONV	Thu, Oct 6, 2022	62.76	63.07	62.19	62.29
3025	NASDAQ	VONV	Wed, Oct 5, 2022	62.48	63.33	62.13	63.01
3024	NASDAQ	VONV	Tue, Oct 4, 2022	62.11	63.22	62.11	63.22
3023	NASDAQ	VONV	Mon, Oct 3, 2022	60.46	61.56	60.04	61.27
3022	NASDAQ	VONV	Fri, Sep 30, 2022	60.25	60.80	59.53	59.69
3021	NASDAQ	VONV	Thu, Sep 29, 2022	60.77	60.85	59.83	60.29
3020	NASDAQ	VONV	Wed, Sep 28, 2022	60.35	61.62	60.14	61.33
3019	NASDAQ	VONV	Tue, Sep 27, 2022	61.15	61.45	59.99	60.41
3018	NASDAQ	VONV	Mon, Sep 26, 2022	61.19	61.59	60.36	60.63
3017	NASDAQ	VONV	Fri, Sep 23, 2022	62.02	62.02	60.75	61.51
3016	NASDAQ	VONV	Thu, Sep 22, 2022	63.28	63.34	62.70	62.71
3015	NASDAQ	VONV	Wed, Sep 21, 2022	64.69	65.05	63.29	63.29
3014	NASDAQ	VONV	Tue, Sep 20, 2022	64.75	64.75	63.93	64.39
3013	NASDAQ	VONV	Mon, Sep 19, 2022	64.28	65.30	64.28	65.28
3012	NASDAQ	VONV	Fri, Sep 16, 2022	64.84	65.00	64.40	64.88
3011	NASDAQ	VONV	Thu, Sep 15, 2022	65.71	66.27	65.33	65.51
3010	NASDAQ	VONV	Wed, Sep 14, 2022	66.00	66.17	65.43	65.91
3009	NASDAQ	VONV	Tue, Sep 13, 2022	67.20	67.25	65.63	65.83
3008	NASDAQ	VONV	Mon, Sep 12, 2022	68.17	68.60	68.07	68.31
3007	NASDAQ	VONV	Fri, Sep 9, 2022	67.28	67.90	67.23	67.66
3006	NASDAQ	VONV	Thu, Sep 8, 2022	65.88	66.84	65.69	66.84
3005	NASDAQ	VONV	Wed, Sep 7, 2022	64.89	66.31	64.89	66.21
3004	NASDAQ	VONV	Tue, Sep 6, 2022	65.54	65.59	64.77	65.05
3003	NASDAQ	VONV	Fri, Sep 2, 2022	66.52	66.76	65.07	65.27
3002	NASDAQ	VONV	Thu, Sep 1, 2022	65.44	65.92	64.92	65.86
3001	NASDAQ	VONV	Wed, Aug 31, 2022	66.36	66.55	65.65	65.65
3000	NASDAQ	VONV	Tue, Aug 30, 2022	66.95	66.96	65.90	66.17
2999	NASDAQ	VONV	Mon, Aug 29, 2022	66.82	67.42	66.67	66.95
2998	NASDAQ	VONV	Fri, Aug 26, 2022	69.28	69.28	67.21	67.26
2997	NASDAQ	VONV	Thu, Aug 25, 2022	68.46	69.19	68.37	69.18
2996	NASDAQ	VONV	Wed, Aug 24, 2022	67.94	68.42	67.80	68.32
2995	NASDAQ	VONV	Tue, Aug 23, 2022	68.10	68.46	67.92	67.97
2994	NASDAQ	VONV	Mon, Aug 22, 2022	68.57	68.58	67.97	68.09
2993	NASDAQ	VONV	Fri, Aug 19, 2022	69.83	69.84	69.22	69.41
2992	NASDAQ	VONV	Thu, Aug 18, 2022	70.05	70.27	69.89	70.21
2991	NASDAQ	VONV	Wed, Aug 17, 2022	70.04	70.39	69.70	69.96
2990	NASDAQ	VONV	Tue, Aug 16, 2022	70.22	70.89	70.22	70.62
2989	NASDAQ	VONV	Mon, Aug 15, 2022	69.75	70.42	69.69	70.36
2988	NASDAQ	VONV	Fri, Aug 12, 2022	69.53	70.22	69.36	70.18
2987	NASDAQ	VONV	Thu, Aug 11, 2022	69.35	69.86	69.10	69.25
2986	NASDAQ	VONV	Wed, Aug 10, 2022	68.52	68.92	68.47	68.90
2985	NASDAQ	VONV	Tue, Aug 9, 2022	67.76	67.88	67.41	67.62
2984	NASDAQ	VONV	Mon, Aug 8, 2022	67.90	68.32	67.62	67.72
2983	NASDAQ	VONV	Fri, Aug 5, 2022	66.91	67.59	66.82	67.55
2982	NASDAQ	VONV	Thu, Aug 4, 2022	67.79	67.83	67.41	67.45
2981	NASDAQ	VONV	Wed, Aug 3, 2022	67.48	67.93	67.25	67.75
2980	NASDAQ	VONV	Tue, Aug 2, 2022	67.36	67.80	67.03	67.06
2979	NASDAQ	VONV	Mon, Aug 1, 2022	67.33	67.76	67.11	67.58
2978	NASDAQ	VONV	Fri, Jul 29, 2022	67.08	67.85	67.05	67.70
2977	NASDAQ	VONV	Thu, Jul 28, 2022	66.54	67.17	65.93	67.08
2976	NASDAQ	VONV	Wed, Jul 27, 2022	65.73	66.70	65.49	66.46
2975	NASDAQ	VONV	Tue, Jul 26, 2022	65.59	65.70	65.22	65.38
2974	NASDAQ	VONV	Mon, Jul 25, 2022	65.72	65.94	65.38	65.84
2973	NASDAQ	VONV	Fri, Jul 22, 2022	66.04	66.17	65.13	65.50
2972	NASDAQ	VONV	Thu, Jul 21, 2022	65.34	65.94	64.96	65.94
2971	NASDAQ	VONV	Wed, Jul 20, 2022	65.37	65.74	65.07	65.58
2970	NASDAQ	VONV	Tue, Jul 19, 2022	64.37	65.44	64.31	65.38
2969	NASDAQ	VONV	Mon, Jul 18, 2022	64.56	64.65	63.49	63.68
2968	NASDAQ	VONV	Fri, Jul 15, 2022	63.37	64.01	63.09	63.96
2967	NASDAQ	VONV	Thu, Jul 14, 2022	62.29	62.74	61.88	62.71
2966	NASDAQ	VONV	Wed, Jul 13, 2022	63.04	63.72	62.71	63.32
2965	NASDAQ	VONV	Tue, Jul 12, 2022	63.83	64.40	63.44	63.70
2964	NASDAQ	VONV	Mon, Jul 11, 2022	64.17	64.36	63.92	64.02
2963	NASDAQ	VONV	Fri, Jul 8, 2022	64.71	64.95	64.25	64.53
2962	NASDAQ	VONV	Thu, Jul 7, 2022	64.32	64.85	64.32	64.72
2961	NASDAQ	VONV	Wed, Jul 6, 2022	63.84	64.29	63.34	63.91
2960	NASDAQ	VONV	Tue, Jul 5, 2022	63.50	63.90	62.59	63.90
2959	NASDAQ	VONV	Fri, Jul 1, 2022	63.50	64.44	63.01	64.30
2958	NASDAQ	VONV	Thu, Jun 30, 2022	63.32	64.01	62.84	63.55
2957	NASDAQ	VONV	Wed, Jun 29, 2022	64.38	64.48	63.67	63.96
2956	NASDAQ	VONV	Tue, Jun 28, 2022	65.81	66.36	64.60	64.71
2955	NASDAQ	VONV	Mon, Jun 27, 2022	65.71	65.79	65.21	65.47
2954	NASDAQ	VONV	Fri, Jun 24, 2022	64.18	65.47	64.18	65.43
2953	NASDAQ	VONV	Thu, Jun 23, 2022	63.62	63.91	62.98	63.69
2952	NASDAQ	VONV	Wed, Jun 22, 2022	62.82	64.08	62.82	63.49
2951	NASDAQ	VONV	Tue, Jun 21, 2022	63.12	63.83	63.06	63.55
2950	NASDAQ	VONV	Fri, Jun 17, 2022	62.47	62.87	61.69	62.21
2949	NASDAQ	VONV	Thu, Jun 16, 2022	62.89	62.93	61.97	62.35
2948	NASDAQ	VONV	Wed, Jun 15, 2022	64.23	64.95	63.24	64.22
2947	NASDAQ	VONV	Tue, Jun 14, 2022	64.47	64.64	63.20	63.70
2946	NASDAQ	VONV	Mon, Jun 13, 2022	65.25	65.26	63.84	64.09
2945	NASDAQ	VONV	Fri, Jun 10, 2022	67.15	67.22	66.50	66.55
2944	NASDAQ	VONV	Thu, Jun 9, 2022	69.32	69.54	68.04	68.06
2943	NASDAQ	VONV	Wed, Jun 8, 2022	70.15	70.34	69.49	69.63
2942	NASDAQ	VONV	Tue, Jun 7, 2022	69.32	70.59	69.23	70.53
2941	NASDAQ	VONV	Mon, Jun 6, 2022	70.14	70.35	69.66	69.73
2940	NASDAQ	VONV	Fri, Jun 3, 2022	69.86	70.06	69.54	69.62
2939	NASDAQ	VONV	Thu, Jun 2, 2022	69.53	70.32	68.91	70.28
2938	NASDAQ	VONV	Wed, Jun 1, 2022	70.30	70.35	68.90	69.51
2937	NASDAQ	VONV	Tue, May 31, 2022	70.35	70.58	69.75	70.09
2936	NASDAQ	VONV	Fri, May 27, 2022	69.61	70.61	69.52	70.58
2935	NASDAQ	VONV	Thu, May 26, 2022	68.74	69.60	68.74	69.36
2934	NASDAQ	VONV	Wed, May 25, 2022	67.76	68.57	67.61	68.37
2933	NASDAQ	VONV	Tue, May 24, 2022	67.49	68.00	66.63	67.85
2932	NASDAQ	VONV	Mon, May 23, 2022	67.20	68.01	67.03	67.83
2931	NASDAQ	VONV	Fri, May 20, 2022	67.00	67.07	65.31	66.61
2930	NASDAQ	VONV	Thu, May 19, 2022	66.35	67.06	65.92	66.41
2929	NASDAQ	VONV	Wed, May 18, 2022	68.63	68.77	66.61	66.86
2928	NASDAQ	VONV	Tue, May 17, 2022	68.77	69.08	68.41	69.08
2927	NASDAQ	VONV	Mon, May 16, 2022	67.78	68.39	67.44	67.90
2926	NASDAQ	VONV	Fri, May 13, 2022	67.32	68.06	67.24	67.82
2925	NASDAQ	VONV	Thu, May 12, 2022	66.37	66.96	65.65	66.69
2924	NASDAQ	VONV	Wed, May 11, 2022	66.95	68.25	66.53	66.62
2923	NASDAQ	VONV	Tue, May 10, 2022	68.02	68.15	66.32	66.99
2922	NASDAQ	VONV	Mon, May 9, 2022	68.20	68.44	66.97	67.21
2921	NASDAQ	VONV	Fri, May 6, 2022	69.03	69.37	68.28	69.16
2920	NASDAQ	VONV	Thu, May 5, 2022	70.65	70.65	68.74	69.34
2919	NASDAQ	VONV	Wed, May 4, 2022	69.42	71.21	69.13	71.08
2918	NASDAQ	VONV	Tue, May 3, 2022	68.77	69.77	68.77	69.26
2917	NASDAQ	VONV	Mon, May 2, 2022	68.79	69.16	67.44	68.69
2916	NASDAQ	VONV	Fri, Apr 29, 2022	70.48	70.62	68.57	68.68
2915	NASDAQ	VONV	Thu, Apr 28, 2022	70.15	71.01	69.46	70.75
2914	NASDAQ	VONV	Wed, Apr 27, 2022	69.61	70.35	69.30	69.63
2913	NASDAQ	VONV	Tue, Apr 26, 2022	70.76	70.98	69.61	69.64
2912	NASDAQ	VONV	Mon, Apr 25, 2022	70.64	71.19	69.48	71.07
2911	NASDAQ	VONV	Fri, Apr 22, 2022	72.72	72.72	70.98	71.09
2910	NASDAQ	VONV	Thu, Apr 21, 2022	74.32	74.46	72.84	72.94
2909	NASDAQ	VONV	Wed, Apr 20, 2022	73.75	74.23	73.66	73.88
2908	NASDAQ	VONV	Tue, Apr 19, 2022	72.51	73.50	72.51	73.37
2907	NASDAQ	VONV	Mon, Apr 18, 2022	72.37	72.77	72.14	72.42
2906	NASDAQ	VONV	Thu, Apr 14, 2022	72.96	73.30	72.49	72.51
2905	NASDAQ	VONV	Wed, Apr 13, 2022	72.34	72.96	72.24	72.92
2904	NASDAQ	VONV	Tue, Apr 12, 2022	72.85	73.25	72.09	72.35
2903	NASDAQ	VONV	Mon, Apr 11, 2022	73.12	73.28	72.50	72.57
2902	NASDAQ	VONV	Fri, Apr 8, 2022	73.00	73.57	72.88	73.26
2901	NASDAQ	VONV	Thu, Apr 7, 2022	72.45	73.13	72.06	72.90
2900	NASDAQ	VONV	Wed, Apr 6, 2022	72.14	72.74	72.03	72.59
2899	NASDAQ	VONV	Tue, Apr 5, 2022	72.89	73.49	72.34	72.50
2898	NASDAQ	VONV	Mon, Apr 4, 2022	73.12	73.12	72.62	73.02
2897	NASDAQ	VONV	Fri, Apr 1, 2022	73.11	73.16	72.53	73.13
2896	NASDAQ	VONV	Thu, Mar 31, 2022	73.75	73.97	72.78	72.80
2895	NASDAQ	VONV	Wed, Mar 30, 2022	74.06	74.23	73.55	73.88
2894	NASDAQ	VONV	Tue, Mar 29, 2022	73.92	74.14	73.50	74.10
2893	NASDAQ	VONV	Mon, Mar 28, 2022	73.16	73.40	72.76	73.39
2892	NASDAQ	VONV	Fri, Mar 25, 2022	72.88	73.45	72.88	73.43
2891	NASDAQ	VONV	Thu, Mar 24, 2022	72.35	72.75	72.14	72.75
2890	NASDAQ	VONV	Wed, Mar 23, 2022	72.98	72.98	72.27	72.27
2889	NASDAQ	VONV	Tue, Mar 22, 2022	73.04	73.31	72.96	73.14
2888	NASDAQ	VONV	Mon, Mar 21, 2022	72.70	73.10	72.33	72.68
2887	NASDAQ	VONV	Fri, Mar 18, 2022	72.18	72.62	71.82	72.53
2886	NASDAQ	VONV	Thu, Mar 17, 2022	71.24	72.32	71.17	72.32
2885	NASDAQ	VONV	Wed, Mar 16, 2022	70.86	71.45	70.15	71.43
2884	NASDAQ	VONV	Tue, Mar 15, 2022	69.68	70.45	69.56	70.36
2883	NASDAQ	VONV	Mon, Mar 14, 2022	69.88	70.37	69.18	69.48
2882	NASDAQ	VONV	Fri, Mar 11, 2022	70.45	70.71	69.50	69.56
2881	NASDAQ	VONV	Thu, Mar 10, 2022	69.51	70.19	69.33	70.07
2880	NASDAQ	VONV	Wed, Mar 9, 2022	70.09	70.57	69.91	70.19
2879	NASDAQ	VONV	Tue, Mar 8, 2022	69.62	70.48	68.97	68.98
2878	NASDAQ	VONV	Mon, Mar 7, 2022	70.86	70.86	69.50	69.54
2877	NASDAQ	VONV	Fri, Mar 4, 2022	70.71	71.14	70.34	71.14
2876	NASDAQ	VONV	Thu, Mar 3, 2022	71.65	71.89	70.89	71.39
2875	NASDAQ	VONV	Wed, Mar 2, 2022	70.40	71.66	70.40	71.38
2874	NASDAQ	VONV	Tue, Mar 1, 2022	70.91	71.12	69.55	69.96
2873	NASDAQ	VONV	Mon, Feb 28, 2022	70.37	71.31	70.28	71.09
2872	NASDAQ	VONV	Fri, Feb 25, 2022	69.77	71.54	69.77	71.43
2871	NASDAQ	VONV	Thu, Feb 24, 2022	68.09	69.57	67.76	69.46
2870	NASDAQ	VONV	Wed, Feb 23, 2022	70.69	70.72	69.27	69.37
2869	NASDAQ	VONV	Tue, Feb 22, 2022	70.77	71.03	69.79	70.25
2868	NASDAQ	VONV	Fri, Feb 18, 2022	71.20	71.49	70.57	70.83
2867	NASDAQ	VONV	Thu, Feb 17, 2022	71.91	71.91	71.04	71.17
2866	NASDAQ	VONV	Wed, Feb 16, 2022	71.95	72.50	71.75	72.27
2865	NASDAQ	VONV	Tue, Feb 15, 2022	71.81	72.26	71.81	72.13
2864	NASDAQ	VONV	Mon, Feb 14, 2022	71.90	71.96	70.92	71.35
2863	NASDAQ	VONV	Fri, Feb 11, 2022	72.69	73.17	71.66	71.91
2862	NASDAQ	VONV	Thu, Feb 10, 2022	73.07	73.93	72.37	72.63
2861	NASDAQ	VONV	Wed, Feb 9, 2022	73.36	73.76	73.33	73.62
2860	NASDAQ	VONV	Tue, Feb 8, 2022	72.41	72.95	72.22	72.84
2859	NASDAQ	VONV	Mon, Feb 7, 2022	72.39	72.79	72.10	72.34
2858	NASDAQ	VONV	Fri, Feb 4, 2022	72.02	72.81	71.63	72.23
2857	NASDAQ	VONV	Thu, Feb 3, 2022	72.81	72.94	72.18	72.25
2856	NASDAQ	VONV	Wed, Feb 2, 2022	72.36	73.15	72.27	73.03
2855	NASDAQ	VONV	Tue, Feb 1, 2022	71.90	72.55	71.66	72.45
2854	NASDAQ	VONV	Mon, Jan 31, 2022	70.86	71.97	70.70	71.90
2853	NASDAQ	VONV	Fri, Jan 28, 2022	69.93	71.11	69.37	71.09
2852	NASDAQ	VONV	Thu, Jan 27, 2022	70.81	71.57	69.75	70.11
2851	NASDAQ	VONV	Wed, Jan 26, 2022	71.26	71.76	69.70	70.19
2850	NASDAQ	VONV	Tue, Jan 25, 2022	70.32	71.33	69.22	70.81
2849	NASDAQ	VONV	Mon, Jan 24, 2022	70.08	71.18	68.66	71.10
2848	NASDAQ	VONV	Fri, Jan 21, 2022	71.88	72.10	70.80	70.94
2847	NASDAQ	VONV	Thu, Jan 20, 2022	72.77	73.53	71.88	71.94
2846	NASDAQ	VONV	Wed, Jan 19, 2022	73.55	73.67	72.61	72.65
2845	NASDAQ	VONV	Tue, Jan 18, 2022	74.02	74.02	73.02	73.27
2844	NASDAQ	VONV	Fri, Jan 14, 2022	74.01	74.42	73.67	74.38
2843	NASDAQ	VONV	Thu, Jan 13, 2022	74.84	75.19	74.34	74.53
2842	NASDAQ	VONV	Wed, Jan 12, 2022	74.93	75.04	74.51	74.78
2841	NASDAQ	VONV	Tue, Jan 11, 2022	74.30	74.73	73.75	74.73
2840	NASDAQ	VONV	Mon, Jan 10, 2022	74.24	74.24	73.38	74.12
2839	NASDAQ	VONV	Fri, Jan 7, 2022	74.12	74.47	74.04	74.28
2838	NASDAQ	VONV	Thu, Jan 6, 2022	74.12	74.43	73.77	74.03
2837	NASDAQ	VONV	Wed, Jan 5, 2022	74.70	75.18	73.91	73.91
2836	NASDAQ	VONV	Tue, Jan 4, 2022	74.33	74.83	74.33	74.60
2835	NASDAQ	VONV	Mon, Jan 3, 2022	73.86	73.99	73.46	73.94
2834	NASDAQ	VONV	Fri, Dec 31, 2021	73.64	73.95	73.61	73.74
2833	NASDAQ	VONV	Thu, Dec 30, 2021	73.90	74.14	73.63	73.69
2832	NASDAQ	VONV	Wed, Dec 29, 2021	73.61	73.89	73.46	73.71
2831	NASDAQ	VONV	Tue, Dec 28, 2021	73.44	73.82	73.41	73.57
2830	NASDAQ	VONV	Mon, Dec 27, 2021	72.87	73.45	72.67	73.45
2829	NASDAQ	VONV	Thu, Dec 23, 2021	72.57	72.87	72.48	72.64
2828	NASDAQ	VONV	Wed, Dec 22, 2021	71.79	72.28	71.67	72.27
2827	NASDAQ	VONV	Tue, Dec 21, 2021	71.18	71.89	71.15	71.77
2826	NASDAQ	VONV	Mon, Dec 20, 2021	70.86	70.86	70.08	70.72
2825	NASDAQ	VONV	Fri, Dec 17, 2021	72.13	72.23	71.39	71.52
2824	NASDAQ	VONV	Thu, Dec 16, 2021	72.52	72.96	72.24	72.43
2823	NASDAQ	VONV	Wed, Dec 15, 2021	71.87	72.53	71.51	72.46
2822	NASDAQ	VONV	Tue, Dec 14, 2021	71.64	72.24	71.64	71.82
2821	NASDAQ	VONV	Mon, Dec 13, 2021	72.20	72.29	71.74	71.95
2820	NASDAQ	VONV	Fri, Dec 10, 2021	72.32	72.34	71.86	72.31
2819	NASDAQ	VONV	Thu, Dec 9, 2021	71.97	72.25	71.80	71.96
2818	NASDAQ	VONV	Wed, Dec 8, 2021	72.28	72.35	71.93	72.21
2817	NASDAQ	VONV	Tue, Dec 7, 2021	71.92	72.43	71.86	72.18
2816	NASDAQ	VONV	Mon, Dec 6, 2021	70.83	71.67	70.77	71.26
2815	NASDAQ	VONV	Fri, Dec 3, 2021	70.77	70.91	69.74	70.30
2814	NASDAQ	VONV	Thu, Dec 2, 2021	69.24	70.77	69.21	70.47
2813	NASDAQ	VONV	Wed, Dec 1, 2021	70.50	71.07	68.99	68.99
2812	NASDAQ	VONV	Tue, Nov 30, 2021	70.88	70.88	69.57	69.62
2811	NASDAQ	VONV	Mon, Nov 29, 2021	71.70	71.74	70.98	71.36
2810	NASDAQ	VONV	Fri, Nov 26, 2021	71.18	71.40	70.74	71.04
2809	NASDAQ	VONV	Wed, Nov 24, 2021	72.56	72.75	72.46	72.70
2808	NASDAQ	VONV	Tue, Nov 23, 2021	72.35	72.78	72.27	72.70
2807	NASDAQ	VONV	Mon, Nov 22, 2021	72.21	72.82	72.11	72.27
2806	NASDAQ	VONV	Fri, Nov 19, 2021	72.32	72.35	71.90	71.95
2805	NASDAQ	VONV	Thu, Nov 18, 2021	72.88	72.92	72.27	72.57
2804	NASDAQ	VONV	Wed, Nov 17, 2021	73.16	73.16	72.71	72.88
2803	NASDAQ	VONV	Tue, Nov 16, 2021	73.40	73.54	73.20	73.20
2802	NASDAQ	VONV	Mon, Nov 15, 2021	73.53	73.53	73.23	73.33
2801	NASDAQ	VONV	Fri, Nov 12, 2021	73.28	73.34	72.98	73.31
2800	NASDAQ	VONV	Thu, Nov 11, 2021	73.12	73.16	72.93	73.08
2799	NASDAQ	VONV	Wed, Nov 10, 2021	73.14	73.48	72.93	73.04
2798	NASDAQ	VONV	Tue, Nov 9, 2021	73.35	73.38	72.98	73.30
2797	NASDAQ	VONV	Mon, Nov 8, 2021	73.36	73.56	73.21	73.36
2796	NASDAQ	VONV	Fri, Nov 5, 2021	73.28	73.59	72.99	73.21
2795	NASDAQ	VONV	Thu, Nov 4, 2021	73.25	73.29	72.55	72.85
2794	NASDAQ	VONV	Wed, Nov 3, 2021	72.62	73.21	72.52	73.18
2793	NASDAQ	VONV	Tue, Nov 2, 2021	72.64	72.87	72.52	72.77
2792	NASDAQ	VONV	Mon, Nov 1, 2021	72.45	72.64	72.28	72.62
2791	NASDAQ	VONV	Fri, Oct 29, 2021	72.20	72.39	72.01	72.21
2790	NASDAQ	VONV	Thu, Oct 28, 2021	71.71	72.31	71.71	72.24
2789	NASDAQ	VONV	Wed, Oct 27, 2021	72.60	72.60	71.64	71.64
2788	NASDAQ	VONV	Tue, Oct 26, 2021	72.79	72.92	72.62	72.65
2787	NASDAQ	VONV	Mon, Oct 25, 2021	72.54	72.77	72.40	72.66
2786	NASDAQ	VONV	Fri, Oct 22, 2021	72.38	72.66	72.19	72.50
2785	NASDAQ	VONV	Thu, Oct 21, 2021	72.37	72.40	72.06	72.34
2784	NASDAQ	VONV	Wed, Oct 20, 2021	71.86	72.46	71.86	72.43
2783	NASDAQ	VONV	Tue, Oct 19, 2021	71.52	71.77	71.37	71.76
2782	NASDAQ	VONV	Mon, Oct 18, 2021	71.13	71.45	70.94	71.20
2781	NASDAQ	VONV	Fri, Oct 15, 2021	71.42	71.72	71.34	71.41
2780	NASDAQ	VONV	Thu, Oct 14, 2021	70.54	71.03	70.41	70.98
2779	NASDAQ	VONV	Wed, Oct 13, 2021	69.85	69.95	69.17	69.87
2778	NASDAQ	VONV	Tue, Oct 12, 2021	69.97	70.15	69.64	69.81
2777	NASDAQ	VONV	Mon, Oct 11, 2021	70.56	70.83	69.92	69.93
2776	NASDAQ	VONV	Fri, Oct 8, 2021	70.65	70.71	70.38	70.47
2775	NASDAQ	VONV	Thu, Oct 7, 2021	70.45	70.95	70.44	70.51
2774	NASDAQ	VONV	Wed, Oct 6, 2021	69.25	69.94	68.83	69.87
2773	NASDAQ	VONV	Tue, Oct 5, 2021	69.56	70.16	69.32	69.77
2772	NASDAQ	VONV	Mon, Oct 4, 2021	69.56	70.05	68.98	69.26
2771	NASDAQ	VONV	Fri, Oct 1, 2021	69.08	69.94	68.57	69.60
2770	NASDAQ	VONV	Thu, Sep 30, 2021	69.99	70.00	68.69	68.71
2769	NASDAQ	VONV	Wed, Sep 29, 2021	69.64	70.05	69.51	69.76
2768	NASDAQ	VONV	Tue, Sep 28, 2021	70.52	70.66	69.76	69.91
2767	NASDAQ	VONV	Mon, Sep 27, 2021	70.65	71.12	70.65	70.71
2766	NASDAQ	VONV	Fri, Sep 24, 2021	70.25	70.71	70.25	70.55
2765	NASDAQ	VONV	Thu, Sep 23, 2021	69.76	70.76	69.76	70.37
2764	NASDAQ	VONV	Wed, Sep 22, 2021	69.22	69.86	69.21	69.45
2763	NASDAQ	VONV	Tue, Sep 21, 2021	69.34	69.44	68.75	68.76
2762	NASDAQ	VONV	Mon, Sep 20, 2021	69.17	69.22	68.19	68.94
2761	NASDAQ	VONV	Fri, Sep 17, 2021	70.39	70.44	69.95	70.00
2760	NASDAQ	VONV	Thu, Sep 16, 2021	70.75	70.78	70.08	70.40
2759	NASDAQ	VONV	Wed, Sep 15, 2021	70.01	70.78	70.00	70.63
2758	NASDAQ	VONV	Tue, Sep 14, 2021	70.66	70.92	69.86	69.95
2757	NASDAQ	VONV	Mon, Sep 13, 2021	70.77	70.83	70.33	70.67
2756	NASDAQ	VONV	Fri, Sep 10, 2021	71.05	71.05	70.24	70.24
2755	NASDAQ	VONV	Thu, Sep 9, 2021	70.98	71.37	70.79	70.84
2754	NASDAQ	VONV	Wed, Sep 8, 2021	70.98	71.32	70.87	71.11
2753	NASDAQ	VONV	Tue, Sep 7, 2021	71.66	71.66	71.12	71.12
2752	NASDAQ	VONV	Fri, Sep 3, 2021	71.92	71.92	71.63	71.73
2751	NASDAQ	VONV	Thu, Sep 2, 2021	71.75	72.00	71.75	72.00
2750	NASDAQ	VONV	Wed, Sep 1, 2021	71.69	71.69	71.32	71.53
2749	NASDAQ	VONV	Tue, Aug 31, 2021	71.57	71.74	71.44	71.57
2748	NASDAQ	VONV	Mon, Aug 30, 2021	71.83	71.85	71.53	71.53
2747	NASDAQ	VONV	Fri, Aug 27, 2021	71.34	71.86	71.27	71.78
2746	NASDAQ	VONV	Thu, Aug 26, 2021	71.64	71.64	71.12	71.13
2745	NASDAQ	VONV	Wed, Aug 25, 2021	71.35	71.78	71.18	71.63
2744	NASDAQ	VONV	Tue, Aug 24, 2021	71.26	71.46	71.20	71.32
2743	NASDAQ	VONV	Mon, Aug 23, 2021	71.03	71.30	71.03	71.14
2742	NASDAQ	VONV	Fri, Aug 20, 2021	70.20	70.79	70.04	70.69
2741	NASDAQ	VONV	Thu, Aug 19, 2021	69.88	70.49	69.88	70.23
2740	NASDAQ	VONV	Wed, Aug 18, 2021	71.05	71.26	70.44	70.48
2739	NASDAQ	VONV	Tue, Aug 17, 2021	71.25	71.47	70.73	71.25
2738	NASDAQ	VONV	Mon, Aug 16, 2021	71.41	71.63	70.96	71.63
2737	NASDAQ	VONV	Fri, Aug 13, 2021	71.73	71.73	71.49	71.59
2736	NASDAQ	VONV	Thu, Aug 12, 2021	71.57	71.61	71.23	71.59
2735	NASDAQ	VONV	Wed, Aug 11, 2021	71.21	71.54	71.09	71.54
2734	NASDAQ	VONV	Tue, Aug 10, 2021	70.75	71.16	70.68	71.03
2733	NASDAQ	VONV	Mon, Aug 9, 2021	70.65	70.80	70.48	70.72
2732	NASDAQ	VONV	Fri, Aug 6, 2021	70.57	70.86	70.55	70.79
2731	NASDAQ	VONV	Thu, Aug 5, 2021	70.04	70.31	70.04	70.30
2730	NASDAQ	VONV	Wed, Aug 4, 2021	70.25	70.37	69.85	69.85
2729	NASDAQ	VONV	Tue, Aug 3, 2021	70.10	70.59	69.64	70.59
2728	NASDAQ	VONV	Mon, Aug 2, 2021	70.23	70.87	69.98	69.98
2727	NASDAQ	VONV	Fri, Jul 30, 2021	70.25	70.60	70.07	70.13
2726	NASDAQ	VONV	Thu, Jul 29, 2021	70.37	70.62	70.23	70.42
2725	NASDAQ	VONV	Wed, Jul 28, 2021	70.06	70.21	69.66	69.96
2724	NASDAQ	VONV	Tue, Jul 27, 2021	69.68	69.99	69.48	69.96
2723	NASDAQ	VONV	Mon, Jul 26, 2021	69.64	70.01	69.51	69.94
2722	NASDAQ	VONV	Fri, Jul 23, 2021	69.54	69.78	69.38	69.73
2721	NASDAQ	VONV	Thu, Jul 22, 2021	69.50	69.50	69.08	69.37
2720	NASDAQ	VONV	Wed, Jul 21, 2021	69.29	69.66	69.29	69.61
2719	NASDAQ	VONV	Tue, Jul 20, 2021	67.92	69.16	67.84	68.96
2718	NASDAQ	VONV	Mon, Jul 19, 2021	68.10	68.24	67.30	67.76
2717	NASDAQ	VONV	Fri, Jul 16, 2021	69.88	69.88	68.97	69.03
2716	NASDAQ	VONV	Thu, Jul 15, 2021	69.27	69.72	69.27	69.65
2715	NASDAQ	VONV	Wed, Jul 14, 2021	69.86	70.17	69.42	69.71
2714	NASDAQ	VONV	Tue, Jul 13, 2021	70.19	70.21	69.75	69.76
2713	NASDAQ	VONV	Mon, Jul 12, 2021	69.90	70.36	69.77	70.32
2712	NASDAQ	VONV	Fri, Jul 9, 2021	69.49	70.08	69.49	70.02
2711	NASDAQ	VONV	Thu, Jul 8, 2021	68.82	69.28	68.60	69.01
2710	NASDAQ	VONV	Wed, Jul 7, 2021	69.52	69.77	69.20	69.69
2709	NASDAQ	VONV	Tue, Jul 6, 2021	70.18	70.22	69.13	69.61
2708	NASDAQ	VONV	Fri, Jul 2, 2021	70.18	70.27	69.94	70.24
2707	NASDAQ	VONV	Thu, Jul 1, 2021	69.86	70.11	69.75	70.08
2706	NASDAQ	VONV	Wed, Jun 30, 2021	69.34	69.67	69.34	69.60
2705	NASDAQ	VONV	Tue, Jun 29, 2021	69.74	69.88	69.30	69.40
2704	NASDAQ	VONV	Mon, Jun 28, 2021	70.16	70.16	69.62	69.80
2703	NASDAQ	VONV	Fri, Jun 25, 2021	69.78	70.24	69.76	70.16
2702	NASDAQ	VONV	Thu, Jun 24, 2021	69.45	69.78	69.38	69.70
2701	NASDAQ	VONV	Wed, Jun 23, 2021	69.41	69.52	69.22	69.22
2700	NASDAQ	VONV	Tue, Jun 22, 2021	69.32	69.57	69.01	69.39
2699	NASDAQ	VONV	Mon, Jun 21, 2021	68.48	69.29	68.39	69.27
2698	NASDAQ	VONV	Fri, Jun 18, 2021	68.44	68.53	67.92	67.97
2697	NASDAQ	VONV	Thu, Jun 17, 2021	69.95	70.20	68.83	69.18
2696	NASDAQ	VONV	Wed, Jun 16, 2021	70.46	70.62	69.77	70.14
2695	NASDAQ	VONV	Tue, Jun 15, 2021	70.57	70.70	70.29	70.62
2694	NASDAQ	VONV	Mon, Jun 14, 2021	70.76	70.76	70.19	70.49
2693	NASDAQ	VONV	Fri, Jun 11, 2021	70.90	70.95	70.62	70.83
2692	NASDAQ	VONV	Thu, Jun 10, 2021	71.06	71.22	70.64	70.71
2691	NASDAQ	VONV	Wed, Jun 9, 2021	71.05	71.05	70.73	70.73
2690	NASDAQ	VONV	Tue, Jun 8, 2021	70.99	71.13	70.64	71.02
2689	NASDAQ	VONV	Mon, Jun 7, 2021	71.26	71.32	70.93	71.05
2688	NASDAQ	VONV	Fri, Jun 4, 2021	71.12	71.32	70.95	71.26
2687	NASDAQ	VONV	Thu, Jun 3, 2021	70.66	71.07	70.46	70.97
2686	NASDAQ	VONV	Wed, Jun 2, 2021	71.12	71.12	70.75	71.01
2685	NASDAQ	VONV	Tue, Jun 1, 2021	71.12	71.31	70.80	70.91
2684	NASDAQ	VONV	Fri, May 28, 2021	70.93	70.93	70.55	70.70
2683	NASDAQ	VONV	Thu, May 27, 2021	70.61	70.76	70.47	70.66
2682	NASDAQ	VONV	Wed, May 26, 2021	70.16	70.29	69.93	70.24
2681	NASDAQ	VONV	Tue, May 25, 2021	70.54	70.65	69.95	70.03
2680	NASDAQ	VONV	Mon, May 24, 2021	70.25	70.62	70.18	70.44
2679	NASDAQ	VONV	Fri, May 21, 2021	70.02	70.42	69.86	70.04
2678	NASDAQ	VONV	Thu, May 20, 2021	69.43	70.01	69.28	69.72
2677	NASDAQ	VONV	Wed, May 19, 2021	68.96	69.36	68.49	69.31
2676	NASDAQ	VONV	Tue, May 18, 2021	70.46	70.46	69.77	69.79
2675	NASDAQ	VONV	Mon, May 17, 2021	70.33	70.52	70.14	70.47
2674	NASDAQ	VONV	Fri, May 14, 2021	70.01	70.64	69.95	70.45
2673	NASDAQ	VONV	Thu, May 13, 2021	68.63	69.90	68.63	69.59
2672	NASDAQ	VONV	Wed, May 12, 2021	69.91	69.99	68.56	68.62
2671	NASDAQ	VONV	Tue, May 11, 2021	70.21	70.52	69.50	70.04
2670	NASDAQ	VONV	Mon, May 10, 2021	71.28	71.67	70.87	70.96
2669	NASDAQ	VONV	Fri, May 7, 2021	70.32	71.04	70.12	71.01
2668	NASDAQ	VONV	Thu, May 6, 2021	69.94	70.44	69.58	70.37
2667	NASDAQ	VONV	Wed, May 5, 2021	69.89	70.03	69.51	69.90
2666	NASDAQ	VONV	Tue, May 4, 2021	69.40	69.62	68.94	69.56
2665	NASDAQ	VONV	Mon, May 3, 2021	69.64	69.85	69.42	69.54
2664	NASDAQ	VONV	Fri, Apr 30, 2021	69.27	69.42	68.97	69.10
2663	NASDAQ	VONV	Thu, Apr 29, 2021	69.47	69.67	69.12	69.66
2662	NASDAQ	VONV	Wed, Apr 28, 2021	69.10	69.23	69.00	69.06
2661	NASDAQ	VONV	Tue, Apr 27, 2021	68.92	69.04	68.70	68.92
2660	NASDAQ	VONV	Mon, Apr 26, 2021	68.94	69.14	68.75	68.84
2659	NASDAQ	VONV	Fri, Apr 23, 2021	68.12	68.98	68.11	68.81
2658	NASDAQ	VONV	Thu, Apr 22, 2021	68.63	68.79	67.98	68.12
2657	NASDAQ	VONV	Wed, Apr 21, 2021	67.72	68.69	67.72	68.58
2656	NASDAQ	VONV	Tue, Apr 20, 2021	68.35	68.35	67.64	67.91
2655	NASDAQ	VONV	Mon, Apr 19, 2021	68.72	68.73	68.33	68.52
2654	NASDAQ	VONV	Fri, Apr 16, 2021	68.73	68.92	68.58	68.76
2653	NASDAQ	VONV	Thu, Apr 15, 2021	68.25	68.44	68.00	68.42
2652	NASDAQ	VONV	Wed, Apr 14, 2021	67.82	68.32	67.82	68.03
2651	NASDAQ	VONV	Tue, Apr 13, 2021	67.80	67.90	67.43	67.75
2650	NASDAQ	VONV	Mon, Apr 12, 2021	67.96	68.04	67.77	67.95
2649	NASDAQ	VONV	Fri, Apr 9, 2021	67.67	67.91	67.49	67.87
2648	NASDAQ	VONV	Thu, Apr 8, 2021	67.63	67.63	67.24	67.59
2647	NASDAQ	VONV	Wed, Apr 7, 2021	67.73	67.86	67.36	67.54
2646	NASDAQ	VONV	Tue, Apr 6, 2021	67.61	67.90	67.58	67.65
2645	NASDAQ	VONV	Mon, Apr 5, 2021	67.51	67.76	67.45	67.65
2644	NASDAQ	VONV	Thu, Apr 1, 2021	66.64	67.05	66.48	67.02
2643	NASDAQ	VONV	Wed, Mar 31, 2021	66.71	66.86	66.45	66.47
2642	NASDAQ	VONV	Tue, Mar 30, 2021	66.60	66.85	66.48	66.72
2641	NASDAQ	VONV	Mon, Mar 29, 2021	66.52	66.88	66.18	66.61
2640	NASDAQ	VONV	Fri, Mar 26, 2021	66.24	66.90	65.98	66.85
2639	NASDAQ	VONV	Thu, Mar 25, 2021	65.11	66.18	64.75	66.11
2638	NASDAQ	VONV	Wed, Mar 24, 2021	65.56	66.14	65.30	65.30
2637	NASDAQ	VONV	Tue, Mar 23, 2021	65.80	66.06	65.07	65.29
2636	NASDAQ	VONV	Mon, Mar 22, 2021	66.22	66.38	65.92	66.19
2635	NASDAQ	VONV	Fri, Mar 19, 2021	66.43	66.60	65.72	66.26
2634	NASDAQ	VONV	Thu, Mar 18, 2021	66.88	67.41	66.37	66.48
2633	NASDAQ	VONV	Wed, Mar 17, 2021	66.63	66.96	66.30	66.96
2632	NASDAQ	VONV	Tue, Mar 16, 2021	67.01	67.01	66.51	66.59
2631	NASDAQ	VONV	Mon, Mar 15, 2021	67.01	67.12	66.40	67.12
2630	NASDAQ	VONV	Fri, Mar 12, 2021	66.42	66.79	66.36	66.79
2629	NASDAQ	VONV	Thu, Mar 11, 2021	66.26	66.62	65.99	66.24
2628	NASDAQ	VONV	Wed, Mar 10, 2021	65.52	66.24	65.51	66.03
2627	NASDAQ	VONV	Tue, Mar 9, 2021	65.43	65.86	65.08	65.20
2626	NASDAQ	VONV	Mon, Mar 8, 2021	65.01	65.96	64.83	65.26
2625	NASDAQ	VONV	Fri, Mar 5, 2021	63.99	64.84	62.86	64.67
2624	NASDAQ	VONV	Thu, Mar 4, 2021	64.13	64.31	62.43	63.23
2623	NASDAQ	VONV	Wed, Mar 3, 2021	64.24	64.68	64.00	64.02
2622	NASDAQ	VONV	Tue, Mar 2, 2021	64.52	64.54	64.09	64.16
2621	NASDAQ	VONV	Mon, Mar 1, 2021	63.88	64.74	63.88	64.44
2620	NASDAQ	VONV	Fri, Feb 26, 2021	63.81	63.81	62.71	62.99
2619	NASDAQ	VONV	Thu, Feb 25, 2021	64.96	65.10	63.48	63.72
2618	NASDAQ	VONV	Wed, Feb 24, 2021	64.13	65.10	64.06	64.99
2617	NASDAQ	VONV	Tue, Feb 23, 2021	63.78	64.24	63.28	64.03
2616	NASDAQ	VONV	Mon, Feb 22, 2021	63.42	64.11	63.42	63.84
2615	NASDAQ	VONV	Fri, Feb 19, 2021	63.54	63.76	63.54	63.60
2614	NASDAQ	VONV	Thu, Feb 18, 2021	63.27	63.39	62.97	63.25
2613	NASDAQ	VONV	Wed, Feb 17, 2021	63.36	63.64	63.21	63.61
2612	NASDAQ	VONV	Tue, Feb 16, 2021	63.76	63.76	63.41	63.52
2611	NASDAQ	VONV	Fri, Feb 12, 2021	63.00	63.42	62.95	63.40
2610	NASDAQ	VONV	Thu, Feb 11, 2021	63.21	63.22	62.59	63.09
2609	NASDAQ	VONV	Wed, Feb 10, 2021	63.18	63.24	62.65	62.99
2608	NASDAQ	VONV	Tue, Feb 9, 2021	62.86	63.02	62.62	62.88
2607	NASDAQ	VONV	Mon, Feb 8, 2021	62.61	62.89	62.56	62.88
2606	NASDAQ	VONV	Fri, Feb 5, 2021	62.29	62.41	62.08	62.22
2605	NASDAQ	VONV	Thu, Feb 4, 2021	61.30	61.92	61.30	61.92
2604	NASDAQ	VONV	Wed, Feb 3, 2021	60.96	61.23	60.77	61.09
2603	NASDAQ	VONV	Tue, Feb 2, 2021	60.60	61.20	60.56	60.89
2602	NASDAQ	VONV	Mon, Feb 1, 2021	59.91	60.19	59.50	60.01
2601	NASDAQ	VONV	Fri, Jan 29, 2021	60.19	60.39	59.18	59.40
2600	NASDAQ	VONV	Thu, Jan 28, 2021	59.87	60.90	59.87	60.37
2599	NASDAQ	VONV	Wed, Jan 27, 2021	60.45	60.45	59.34	59.57
2598	NASDAQ	VONV	Tue, Jan 26, 2021	61.60	61.70	61.15	61.20
2597	NASDAQ	VONV	Mon, Jan 25, 2021	61.26	61.52	60.85	61.43
2596	NASDAQ	VONV	Fri, Jan 22, 2021	61.42	61.64	61.20	61.50
2595	NASDAQ	VONV	Thu, Jan 21, 2021	62.23	62.23	61.76	61.90
2594	NASDAQ	VONV	Wed, Jan 20, 2021	62.11	62.30	61.95	62.23
2593	NASDAQ	VONV	Tue, Jan 19, 2021	62.12	62.12	61.78	61.93
2592	NASDAQ	VONV	Fri, Jan 15, 2021	61.78	62.00	61.24	61.67
2591	NASDAQ	VONV	Thu, Jan 14, 2021	62.26	62.54	62.18	62.22
2590	NASDAQ	VONV	Wed, Jan 13, 2021	62.14	62.20	61.86	62.01
2589	NASDAQ	VONV	Tue, Jan 12, 2021	61.93	62.19	61.76	62.03
2588	NASDAQ	VONV	Mon, Jan 11, 2021	61.17	61.88	61.17	61.79
2587	NASDAQ	VONV	Fri, Jan 8, 2021	61.83	61.91	61.15	61.77
2586	NASDAQ	VONV	Thu, Jan 7, 2021	61.42	61.94	61.42	61.71
2585	NASDAQ	VONV	Wed, Jan 6, 2021	60.02	61.54	60.02	61.12
2584	NASDAQ	VONV	Tue, Jan 5, 2021	59.11	59.92	59.10	59.72
2583	NASDAQ	VONV	Mon, Jan 4, 2021	60.13	60.13	58.66	59.19
2582	NASDAQ	VONV	Thu, Dec 31, 2020	59.46	60.00	59.38	59.91
2581	NASDAQ	VONV	Wed, Dec 30, 2020	59.26	59.66	59.26	59.48
2580	NASDAQ	VONV	Tue, Dec 29, 2020	59.66	59.66	59.06	59.24
2579	NASDAQ	VONV	Mon, Dec 28, 2020	59.56	59.76	59.33	59.39
2578	NASDAQ	VONV	Thu, Dec 24, 2020	59.20	59.21	58.90	59.21
2577	NASDAQ	VONV	Wed, Dec 23, 2020	58.77	59.30	58.77	59.10
2576	NASDAQ	VONV	Tue, Dec 22, 2020	59.00	59.00	58.58	58.59
2575	NASDAQ	VONV	Mon, Dec 21, 2020	58.49	59.10	58.09	58.95
2574	NASDAQ	VONV	Fri, Dec 18, 2020	59.54	59.54	58.90	59.21
2573	NASDAQ	VONV	Thu, Dec 17, 2020	59.52	59.52	59.27	59.49
2572	NASDAQ	VONV	Wed, Dec 16, 2020	59.88	59.88	59.45	59.53
2571	NASDAQ	VONV	Tue, Dec 15, 2020	59.28	59.81	59.09	59.76
2570	NASDAQ	VONV	Mon, Dec 14, 2020	59.99	60.00	58.85	58.85
2569	NASDAQ	VONV	Fri, Dec 11, 2020	59.36	59.56	59.04	59.49
2568	NASDAQ	VONV	Thu, Dec 10, 2020	59.47	59.66	59.28	59.57
2567	NASDAQ	VONV	Wed, Dec 9, 2020	59.97	60.05	59.39	59.63
2566	NASDAQ	VONV	Tue, Dec 8, 2020	59.30	59.82	59.19	59.74
2565	NASDAQ	VONV	Mon, Dec 7, 2020	59.76	59.76	59.37	59.58
2564	NASDAQ	VONV	Fri, Dec 4, 2020	59.36	59.89	59.36	59.88
2563	NASDAQ	VONV	Thu, Dec 3, 2020	59.08	59.41	58.96	59.13
2562	NASDAQ	VONV	Wed, Dec 2, 2020	58.62	59.06	58.48	58.97
2561	NASDAQ	VONV	Tue, Dec 1, 2020	58.85	59.16	58.64	58.71
2560	NASDAQ	VONV	Mon, Nov 30, 2020	58.60	58.62	58.03	58.14
2559	NASDAQ	VONV	Fri, Nov 27, 2020	58.98	58.99	58.63	58.79
2558	NASDAQ	VONV	Wed, Nov 25, 2020	58.99	59.03	58.56	58.84
2557	NASDAQ	VONV	Tue, Nov 24, 2020	58.76	59.28	58.58	59.21
2556	NASDAQ	VONV	Mon, Nov 23, 2020	57.57	58.09	57.57	57.94
2555	NASDAQ	VONV	Fri, Nov 20, 2020	57.41	57.51	57.11	57.16
2554	NASDAQ	VONV	Thu, Nov 19, 2020	57.20	57.49	56.94	57.49
2553	NASDAQ	VONV	Wed, Nov 18, 2020	58.19	58.26	57.26	57.26
2552	NASDAQ	VONV	Tue, Nov 17, 2020	57.72	58.11	57.37	57.91
2551	NASDAQ	VONV	Mon, Nov 16, 2020	58.14	58.19	57.63	58.19
2550	NASDAQ	VONV	Fri, Nov 13, 2020	56.39	57.26	56.39	57.15
2549	NASDAQ	VONV	Thu, Nov 12, 2020	56.46	56.46	55.60	55.99
2548	NASDAQ	VONV	Wed, Nov 11, 2020	57.24	57.24	56.50	56.76
2547	NASDAQ	VONV	Tue, Nov 10, 2020	56.32	57.01	56.27	56.88
2546	NASDAQ	VONV	Mon, Nov 9, 2020	56.92	57.67	56.27	56.27
2545	NASDAQ	VONV	Fri, Nov 6, 2020	54.25	54.34	53.91	53.99
2544	NASDAQ	VONV	Thu, Nov 5, 2020	53.83	54.42	53.83	54.08
2543	NASDAQ	VONV	Wed, Nov 4, 2020	53.26	54.09	52.83	53.16
2542	NASDAQ	VONV	Tue, Nov 3, 2020	52.89	53.43	52.89	53.24
2541	NASDAQ	VONV	Mon, Nov 2, 2020	51.88	52.28	51.56	52.18
2540	NASDAQ	VONV	Fri, Oct 30, 2020	51.16	51.33	50.58	51.32
2539	NASDAQ	VONV	Thu, Oct 29, 2020	50.95	51.70	50.41	51.25
2538	NASDAQ	VONV	Wed, Oct 28, 2020	51.52	51.74	50.83	50.92
2537	NASDAQ	VONV	Tue, Oct 27, 2020	53.08	53.08	52.45	52.45
2536	NASDAQ	VONV	Mon, Oct 26, 2020	53.63	53.63	52.59	53.07
2535	NASDAQ	VONV	Fri, Oct 23, 2020	54.28	54.39	53.89	54.20
2534	NASDAQ	VONV	Thu, Oct 22, 2020	53.47	54.17	53.43	54.11
2533	NASDAQ	VONV	Wed, Oct 21, 2020	53.60	53.78	53.39	53.43
2532	NASDAQ	VONV	Tue, Oct 20, 2020	53.61	54.07	53.53	53.64
2531	NASDAQ	VONV	Mon, Oct 19, 2020	54.25	54.30	53.27	53.34
2530	NASDAQ	VONV	Fri, Oct 16, 2020	54.14	54.36	54.08	54.12
2529	NASDAQ	VONV	Thu, Oct 15, 2020	53.23	54.01	53.06	53.97
2528	NASDAQ	VONV	Wed, Oct 14, 2020	54.10	54.27	53.74	53.77
2527	NASDAQ	VONV	Tue, Oct 13, 2020	54.43	54.48	53.88	53.98
2526	NASDAQ	VONV	Mon, Oct 12, 2020	54.34	54.69	54.25	54.53
2525	NASDAQ	VONV	Fri, Oct 9, 2020	54.34	54.41	54.02	54.18
2524	NASDAQ	VONV	Thu, Oct 8, 2020	53.67	54.04	53.63	54.04
2523	NASDAQ	VONV	Wed, Oct 7, 2020	53.01	53.50	53.01	53.37
2522	NASDAQ	VONV	Tue, Oct 6, 2020	53.17	53.63	52.46	52.48
2521	NASDAQ	VONV	Mon, Oct 5, 2020	52.51	53.05	52.51	53.01
2520	NASDAQ	VONV	Fri, Oct 2, 2020	51.20	52.45	51.20	52.15
2519	NASDAQ	VONV	Thu, Oct 1, 2020	52.15	52.32	51.70	52.05
2518	NASDAQ	VONV	Wed, Sep 30, 2020	51.63	52.36	51.59	51.88
2517	NASDAQ	VONV	Tue, Sep 29, 2020	51.97	51.97	51.33	51.54
2516	NASDAQ	VONV	Mon, Sep 28, 2020	51.63	52.17	51.63	51.96
2515	NASDAQ	VONV	Fri, Sep 25, 2020	50.26	51.19	50.17	51.07
2514	NASDAQ	VONV	Thu, Sep 24, 2020	50.28	50.95	49.95	50.44
2513	NASDAQ	VONV	Wed, Sep 23, 2020	51.57	51.69	50.39	50.40
2512	NASDAQ	VONV	Tue, Sep 22, 2020	51.40	51.70	51.14	51.48
2511	NASDAQ	VONV	Mon, Sep 21, 2020	51.73	51.73	50.74	51.31
2510	NASDAQ	VONV	Fri, Sep 18, 2020	53.08	53.08	52.27	52.51
2509	NASDAQ	VONV	Thu, Sep 17, 2020	52.64	53.17	52.60	53.03
2508	NASDAQ	VONV	Wed, Sep 16, 2020	53.14	53.81	53.07	53.28
2507	NASDAQ	VONV	Tue, Sep 15, 2020	53.18	53.29	52.85	52.87
2506	NASDAQ	VONV	Mon, Sep 14, 2020	52.62	53.16	52.62	52.95
2505	NASDAQ	VONV	Fri, Sep 11, 2020	52.15	52.41	51.85	52.24
2504	NASDAQ	VONV	Thu, Sep 10, 2020	53.00	53.23	52.19	52.20
2503	NASDAQ	VONV	Wed, Sep 9, 2020	52.81	53.31	52.74	52.97
2502	NASDAQ	VONV	Tue, Sep 8, 2020	52.88	52.88	52.25	52.36
2501	NASDAQ	VONV	Fri, Sep 4, 2020	53.85	53.90	52.66	53.31
2500	NASDAQ	VONV	Thu, Sep 3, 2020	54.53	54.90	53.05	53.43
2499	NASDAQ	VONV	Wed, Sep 2, 2020	53.81	54.65	53.72	54.53
2498	NASDAQ	VONV	Tue, Sep 1, 2020	53.39	53.63	53.23	53.63
2497	NASDAQ	VONV	Mon, Aug 31, 2020	53.98	53.98	53.49	53.51
2496	NASDAQ	VONV	Fri, Aug 28, 2020	53.77	53.97	53.50	53.96
2495	NASDAQ	VONV	Thu, Aug 27, 2020	53.27	53.72	53.27	53.58
2494	NASDAQ	VONV	Wed, Aug 26, 2020	53.20	53.28	52.98	53.20
2493	NASDAQ	VONV	Tue, Aug 25, 2020	53.59	53.59	53.07	53.27
2492	NASDAQ	VONV	Mon, Aug 24, 2020	52.84	53.31	52.68	53.31
2491	NASDAQ	VONV	Fri, Aug 21, 2020	52.51	52.56	52.34	52.53
2490	NASDAQ	VONV	Thu, Aug 20, 2020	52.40	52.66	52.30	52.52
2489	NASDAQ	VONV	Wed, Aug 19, 2020	53.04	53.23	52.68	52.75
2488	NASDAQ	VONV	Tue, Aug 18, 2020	53.24	53.28	52.93	52.99
2487	NASDAQ	VONV	Mon, Aug 17, 2020	53.34	53.36	53.13	53.23
2486	NASDAQ	VONV	Fri, Aug 14, 2020	53.14	53.48	53.05	53.30
2485	NASDAQ	VONV	Thu, Aug 13, 2020	53.39	53.46	53.11	53.25
2484	NASDAQ	VONV	Wed, Aug 12, 2020	53.74	53.79	53.45	53.64
2483	NASDAQ	VONV	Tue, Aug 11, 2020	53.80	54.07	53.19	53.28
2482	NASDAQ	VONV	Mon, Aug 10, 2020	52.95	53.34	52.95	53.33
2481	NASDAQ	VONV	Fri, Aug 7, 2020	52.12	52.81	52.10	52.80
2480	NASDAQ	VONV	Thu, Aug 6, 2020	52.04	52.31	51.99	52.23
2479	NASDAQ	VONV	Wed, Aug 5, 2020	52.15	52.27	52.10	52.21
2478	NASDAQ	VONV	Tue, Aug 4, 2020	51.51	51.85	51.43	51.85
2477	NASDAQ	VONV	Mon, Aug 3, 2020	51.46	51.67	51.29	51.51
2476	NASDAQ	VONV	Fri, Jul 31, 2020	51.44	51.44	50.70	51.37
2475	NASDAQ	VONV	Thu, Jul 30, 2020	51.58	51.63	51.04	51.58
2474	NASDAQ	VONV	Wed, Jul 29, 2020	51.53	52.16	51.53	52.09
2473	NASDAQ	VONV	Tue, Jul 28, 2020	51.47	51.73	51.37	51.41
2472	NASDAQ	VONV	Mon, Jul 27, 2020	51.52	51.60	51.20	51.55
2471	NASDAQ	VONV	Fri, Jul 24, 2020	51.77	51.84	51.35	51.49
2470	NASDAQ	VONV	Thu, Jul 23, 2020	52.10	52.32	51.79	51.96
2469	NASDAQ	VONV	Wed, Jul 22, 2020	51.64	52.05	51.54	52.03
2468	NASDAQ	VONV	Tue, Jul 21, 2020	51.46	51.97	51.46	51.67
2467	NASDAQ	VONV	Mon, Jul 20, 2020	51.32	51.32	51.00	51.11
2466	NASDAQ	VONV	Fri, Jul 17, 2020	51.47	51.53	51.20	51.44
2465	NASDAQ	VONV	Thu, Jul 16, 2020	50.94	51.44	50.91	51.24
2464	NASDAQ	VONV	Wed, Jul 15, 2020	51.23	51.41	50.91	51.24
2463	NASDAQ	VONV	Tue, Jul 14, 2020	49.53	50.45	49.37	50.38
2462	NASDAQ	VONV	Mon, Jul 13, 2020	50.08	50.49	49.57	49.67
2461	NASDAQ	VONV	Fri, Jul 10, 2020	48.94	49.74	48.88	49.73
2460	NASDAQ	VONV	Thu, Jul 9, 2020	49.57	49.57	48.41	48.82
2459	NASDAQ	VONV	Wed, Jul 8, 2020	49.58	49.75	49.15	49.61
2458	NASDAQ	VONV	Tue, Jul 7, 2020	49.74	49.82	49.36	49.40
2457	NASDAQ	VONV	Mon, Jul 6, 2020	50.32	50.43	49.90	50.10
2456	NASDAQ	VONV	Thu, Jul 2, 2020	50.11	50.30	49.49	49.59
2455	NASDAQ	VONV	Wed, Jul 1, 2020	49.65	49.87	49.22	49.36
2454	NASDAQ	VONV	Tue, Jun 30, 2020	48.82	49.65	48.78	49.43
2453	NASDAQ	VONV	Mon, Jun 29, 2020	48.28	48.90	48.04	48.90
2452	NASDAQ	VONV	Fri, Jun 26, 2020	48.74	48.83	47.79	47.98
2451	NASDAQ	VONV	Thu, Jun 25, 2020	48.44	49.14	48.18	49.14
2450	NASDAQ	VONV	Wed, Jun 24, 2020	50.13	50.13	48.63	48.89
2449	NASDAQ	VONV	Tue, Jun 23, 2020	50.95	50.95	50.37	50.38
2448	NASDAQ	VONV	Mon, Jun 22, 2020	50.24	50.46	49.85	50.38
2447	NASDAQ	VONV	Fri, Jun 19, 2020	51.41	51.47	50.20	50.35
2446	NASDAQ	VONV	Thu, Jun 18, 2020	50.58	51.03	50.38	50.81
2445	NASDAQ	VONV	Wed, Jun 17, 2020	51.66	51.66	50.80	50.85
2444	NASDAQ	VONV	Tue, Jun 16, 2020	51.96	52.12	50.55	51.28
2443	NASDAQ	VONV	Mon, Jun 15, 2020	48.80	50.80	48.66	50.54
2442	NASDAQ	VONV	Fri, Jun 12, 2020	50.81	50.81	49.18	50.11
2441	NASDAQ	VONV	Thu, Jun 11, 2020	50.73	51.18	49.15	49.24
2440	NASDAQ	VONV	Wed, Jun 10, 2020	53.75	53.75	52.69	52.69
2439	NASDAQ	VONV	Tue, Jun 9, 2020	54.12	54.16	53.66	53.86
2438	NASDAQ	VONV	Mon, Jun 8, 2020	54.48	54.97	54.23	54.97
2437	NASDAQ	VONV	Fri, Jun 5, 2020	53.98	54.38	53.75	53.90
2436	NASDAQ	VONV	Thu, Jun 4, 2020	51.88	52.33	51.66	52.32
2435	NASDAQ	VONV	Wed, Jun 3, 2020	51.47	52.17	51.47	52.04
2434	NASDAQ	VONV	Tue, Jun 2, 2020	50.70	50.85	50.49	50.85
2433	NASDAQ	VONV	Mon, Jun 1, 2020	50.00	50.54	49.86	50.38
2432	NASDAQ	VONV	Fri, May 29, 2020	49.67	50.16	49.35	50.14
2431	NASDAQ	VONV	Thu, May 28, 2020	50.92	50.92	50.02	50.11
2430	NASDAQ	VONV	Wed, May 27, 2020	50.30	50.47	49.49	50.43
2429	NASDAQ	VONV	Tue, May 26, 2020	49.20	49.67	49.20	49.30
2428	NASDAQ	VONV	Fri, May 22, 2020	48.00	48.00	47.62	47.96
2427	NASDAQ	VONV	Thu, May 21, 2020	48.09	48.33	47.75	47.96
2426	NASDAQ	VONV	Wed, May 20, 2020	48.04	48.45	47.98	48.24
2425	NASDAQ	VONV	Tue, May 19, 2020	48.07	48.12	47.43	47.45
2424	NASDAQ	VONV	Mon, May 18, 2020	47.52	48.47	47.52	48.21
2423	NASDAQ	VONV	Fri, May 15, 2020	45.73	46.18	45.52	46.09
2422	NASDAQ	VONV	Thu, May 14, 2020	44.99	46.11	44.31	46.11
2421	NASDAQ	VONV	Wed, May 13, 2020	46.40	46.40	45.18	45.48
2420	NASDAQ	VONV	Tue, May 12, 2020	47.88	47.90	46.57	46.57
2419	NASDAQ	VONV	Mon, May 11, 2020	47.69	47.98	47.33	47.68
2418	NASDAQ	VONV	Fri, May 8, 2020	47.79	48.16	47.60	48.13
2417	NASDAQ	VONV	Thu, May 7, 2020	47.06	47.50	46.93	46.97
2416	NASDAQ	VONV	Wed, May 6, 2020	47.37	47.40	46.37	46.37
2415	NASDAQ	VONV	Tue, May 5, 2020	47.50	47.77	47.11	47.12
2414	NASDAQ	VONV	Mon, May 4, 2020	46.46	46.95	46.25	46.91
2413	NASDAQ	VONV	Fri, May 1, 2020	47.54	47.70	46.81	46.98
2412	NASDAQ	VONV	Thu, Apr 30, 2020	49.08	49.08	48.24	48.42
2411	NASDAQ	VONV	Wed, Apr 29, 2020	49.45	49.87	49.07	49.53
2410	NASDAQ	VONV	Tue, Apr 28, 2020	48.89	49.03	48.17	48.40
2409	NASDAQ	VONV	Mon, Apr 27, 2020	47.24	48.20	47.19	48.05
2408	NASDAQ	VONV	Fri, Apr 24, 2020	46.60	47.08	46.21	46.96
2407	NASDAQ	VONV	Thu, Apr 23, 2020	46.53	47.14	46.38	46.40
2406	NASDAQ	VONV	Wed, Apr 22, 2020	46.59	46.61	46.16	46.36
2405	NASDAQ	VONV	Tue, Apr 21, 2020	45.86	46.23	45.46	45.66
2404	NASDAQ	VONV	Mon, Apr 20, 2020	47.05	47.62	46.71	46.74
2403	NASDAQ	VONV	Fri, Apr 17, 2020	47.17	47.96	46.96	47.85
2402	NASDAQ	VONV	Thu, Apr 16, 2020	46.33	46.34	45.54	46.01
2401	NASDAQ	VONV	Wed, Apr 15, 2020	46.50	46.52	45.84	46.25
2400	NASDAQ	VONV	Tue, Apr 14, 2020	47.82	48.01	47.16	47.74
2399	NASDAQ	VONV	Mon, Apr 13, 2020	47.66	47.83	46.31	46.82
2398	NASDAQ	VONV	Thu, Apr 9, 2020	47.49	48.44	47.14	47.77
2397	NASDAQ	VONV	Wed, Apr 8, 2020	45.48	46.75	44.88	46.50
2396	NASDAQ	VONV	Tue, Apr 7, 2020	46.12	46.34	44.78	44.79
2395	NASDAQ	VONV	Mon, Apr 6, 2020	43.38	44.79	43.35	44.41
2394	NASDAQ	VONV	Fri, Apr 3, 2020	42.50	42.82	41.37	41.79
2393	NASDAQ	VONV	Thu, Apr 2, 2020	41.38	42.70	41.29	42.52
2392	NASDAQ	VONV	Wed, Apr 1, 2020	42.02	42.19	41.10	41.55
2391	NASDAQ	VONV	Tue, Mar 31, 2020	44.37	44.46	43.26	43.51
2390	NASDAQ	VONV	Mon, Mar 30, 2020	43.39	44.53	42.95	44.32
2389	NASDAQ	VONV	Fri, Mar 27, 2020	42.96	44.33	42.57	43.24
2388	NASDAQ	VONV	Thu, Mar 26, 2020	42.16	44.52	42.16	44.31
2387	NASDAQ	VONV	Wed, Mar 25, 2020	41.39	43.79	40.58	42.24
2386	NASDAQ	VONV	Tue, Mar 24, 2020	39.61	41.35	39.54	41.29
2385	NASDAQ	VONV	Mon, Mar 23, 2020	38.80	38.90	36.96	37.58
2384	NASDAQ	VONV	Fri, Mar 20, 2020	41.19	41.44	39.06	39.10
2383	NASDAQ	VONV	Thu, Mar 19, 2020	40.20	41.53	39.11	40.78
2382	NASDAQ	VONV	Wed, Mar 18, 2020	41.11	42.01	38.75	40.94
2381	NASDAQ	VONV	Tue, Mar 17, 2020	42.06	44.08	41.01	43.93
2380	NASDAQ	VONV	Mon, Mar 16, 2020	42.67	44.28	41.07	41.46
2379	NASDAQ	VONV	Fri, Mar 13, 2020	45.56	46.92	43.12	46.92
2378	NASDAQ	VONV	Thu, Mar 12, 2020	44.38	48.50	42.84	42.94
2377	NASDAQ	VONV	Wed, Mar 11, 2020	49.05	49.17	47.17	47.67
2376	NASDAQ	VONV	Tue, Mar 10, 2020	50.07	50.44	47.89	50.37
2375	NASDAQ	VONV	Mon, Mar 9, 2020	49.12	51.15	47.97	48.12
2374	NASDAQ	VONV	Fri, Mar 6, 2020	52.20	53.11	51.80	52.94
2373	NASDAQ	VONV	Thu, Mar 5, 2020	54.56	54.85	53.50	54.03
2372	NASDAQ	VONV	Wed, Mar 4, 2020	54.75	55.94	54.29	55.86
2371	NASDAQ	VONV	Tue, Mar 3, 2020	55.30	55.97	53.28	53.81
2370	NASDAQ	VONV	Mon, Mar 2, 2020	53.29	55.13	52.69	55.10
2369	NASDAQ	VONV	Fri, Feb 28, 2020	52.27	53.02	51.41	52.98
2368	NASDAQ	VONV	Thu, Feb 27, 2020	55.23	55.86	53.76	53.76
2367	NASDAQ	VONV	Wed, Feb 26, 2020	57.03	57.45	56.20	56.23
2366	NASDAQ	VONV	Tue, Feb 25, 2020	58.79	58.84	56.67	56.75
2365	NASDAQ	VONV	Mon, Feb 24, 2020	58.85	59.14	58.45	58.65
2364	NASDAQ	VONV	Fri, Feb 21, 2020	60.45	60.49	60.24	60.35
2363	NASDAQ	VONV	Thu, Feb 20, 2020	60.61	60.80	60.20	60.69
2362	NASDAQ	VONV	Wed, Feb 19, 2020	60.63	60.76	60.59	60.64
2361	NASDAQ	VONV	Tue, Feb 18, 2020	60.60	60.68	60.24	60.48
2360	NASDAQ	VONV	Fri, Feb 14, 2020	60.82	60.82	60.59	60.79
2359	NASDAQ	VONV	Thu, Feb 13, 2020	60.67	60.89	60.61	60.78
2358	NASDAQ	VONV	Wed, Feb 12, 2020	60.85	60.91	60.70	60.82
2357	NASDAQ	VONV	Tue, Feb 11, 2020	60.60	60.78	60.54	60.55
2356	NASDAQ	VONV	Mon, Feb 10, 2020	60.00	60.31	60.00	60.31
2355	NASDAQ	VONV	Fri, Feb 7, 2020	60.32	60.32	60.04	60.07
2354	NASDAQ	VONV	Thu, Feb 6, 2020	60.70	60.70	60.43	60.49
2353	NASDAQ	VONV	Wed, Feb 5, 2020	60.05	60.48	60.04	60.48
2352	NASDAQ	VONV	Tue, Feb 4, 2020	59.56	59.79	59.49	59.50
2351	NASDAQ	VONV	Mon, Feb 3, 2020	58.93	59.28	58.83	58.89
2350	NASDAQ	VONV	Fri, Jan 31, 2020	59.33	59.34	58.45	58.65
2349	NASDAQ	VONV	Thu, Jan 30, 2020	59.08	59.69	58.92	59.66
2348	NASDAQ	VONV	Wed, Jan 29, 2020	59.88	59.89	59.42	59.42
2347	NASDAQ	VONV	Tue, Jan 28, 2020	59.43	59.83	59.40	59.68
2346	NASDAQ	VONV	Mon, Jan 27, 2020	59.19	59.45	59.00	59.24
2345	NASDAQ	VONV	Fri, Jan 24, 2020	60.67	60.67	59.77	60.07
2344	NASDAQ	VONV	Thu, Jan 23, 2020	60.35	60.60	60.05	60.59
2343	NASDAQ	VONV	Wed, Jan 22, 2020	60.62	60.76	60.52	60.56
2342	NASDAQ	VONV	Tue, Jan 21, 2020	60.62	60.72	60.48	60.52
2341	NASDAQ	VONV	Fri, Jan 17, 2020	60.81	60.81	60.69	60.77
2340	NASDAQ	VONV	Thu, Jan 16, 2020	60.45	60.65	60.45	60.65
2339	NASDAQ	VONV	Wed, Jan 15, 2020	60.13	60.33	60.05	60.21
2338	NASDAQ	VONV	Tue, Jan 14, 2020	60.07	60.34	60.02	60.21
2337	NASDAQ	VONV	Mon, Jan 13, 2020	59.87	60.11	59.80	60.11
2336	NASDAQ	VONV	Fri, Jan 10, 2020	60.10	60.10	59.73	59.77
2335	NASDAQ	VONV	Thu, Jan 9, 2020	59.97	60.04	59.84	60.04
2334	NASDAQ	VONV	Wed, Jan 8, 2020	59.59	59.98	59.59	59.74
2333	NASDAQ	VONV	Tue, Jan 7, 2020	59.71	59.74	59.54	59.61
2332	NASDAQ	VONV	Mon, Jan 6, 2020	59.52	59.81	59.50	59.81
2331	NASDAQ	VONV	Fri, Jan 3, 2020	59.65	59.88	59.52	59.77
2330	NASDAQ	VONV	Thu, Jan 2, 2020	60.08	60.20	59.84	60.17
2329	NASDAQ	VONV	Tue, Dec 31, 2019	59.69	59.95	59.62	59.93
2328	NASDAQ	VONV	Mon, Dec 30, 2019	60.01	60.01	59.69	59.71
2327	NASDAQ	VONV	Fri, Dec 27, 2019	60.13	60.13	59.91	59.96
2326	NASDAQ	VONV	Thu, Dec 26, 2019	59.96	60.00	59.85	59.98
2325	NASDAQ	VONV	Tue, Dec 24, 2019	59.91	59.91	59.80	59.84
2324	NASDAQ	VONV	Mon, Dec 23, 2019	59.95	59.95	59.80	59.84
2323	NASDAQ	VONV	Fri, Dec 20, 2019	59.73	59.95	59.73	59.86
2322	NASDAQ	VONV	Thu, Dec 19, 2019	59.48	59.54	59.38	59.52
2321	NASDAQ	VONV	Wed, Dec 18, 2019	59.52	59.52	59.32	59.37
2320	NASDAQ	VONV	Tue, Dec 17, 2019	59.47	59.51	59.40	59.40
2319	NASDAQ	VONV	Mon, Dec 16, 2019	59.32	59.48	59.32	59.35
2318	NASDAQ	VONV	Fri, Dec 13, 2019	59.53	59.73	59.19	59.38
2317	NASDAQ	VONV	Thu, Dec 12, 2019	58.88	59.64	58.88	59.56
2316	NASDAQ	VONV	Wed, Dec 11, 2019	58.82	58.96	58.75	58.82
2315	NASDAQ	VONV	Tue, Dec 10, 2019	58.76	58.88	58.65	58.79
2314	NASDAQ	VONV	Mon, Dec 9, 2019	58.90	59.03	58.83	58.83
2313	NASDAQ	VONV	Fri, Dec 6, 2019	58.80	59.12	58.80	58.98
2312	NASDAQ	VONV	Thu, Dec 5, 2019	58.49	58.49	58.19	58.45
2311	NASDAQ	VONV	Wed, Dec 4, 2019	58.15	58.47	58.10	58.35
2310	NASDAQ	VONV	Tue, Dec 3, 2019	57.90	57.97	57.67	57.95
2309	NASDAQ	VONV	Mon, Dec 2, 2019	58.83	58.83	58.37	58.38
2308	NASDAQ	VONV	Fri, Nov 29, 2019	58.85	58.90	58.75	58.76
2307	NASDAQ	VONV	Wed, Nov 27, 2019	58.78	59.00	58.77	58.99
2306	NASDAQ	VONV	Tue, Nov 26, 2019	58.75	58.78	58.64	58.76
2305	NASDAQ	VONV	Mon, Nov 25, 2019	58.57	58.71	58.53	58.71
2304	NASDAQ	VONV	Fri, Nov 22, 2019	58.34	58.44	58.24	58.36
2303	NASDAQ	VONV	Thu, Nov 21, 2019	58.25	58.29	58.02	58.21
2302	NASDAQ	VONV	Wed, Nov 20, 2019	58.31	58.35	57.94	58.18
2301	NASDAQ	VONV	Tue, Nov 19, 2019	58.60	58.60	58.28	58.35
2300	NASDAQ	VONV	Mon, Nov 18, 2019	58.50	58.53	58.39	58.49
2299	NASDAQ	VONV	Fri, Nov 15, 2019	58.39	58.50	58.28	58.49
2298	NASDAQ	VONV	Thu, Nov 14, 2019	58.13	58.20	57.97	58.17
2297	NASDAQ	VONV	Wed, Nov 13, 2019	57.94	58.18	57.91	58.12
2296	NASDAQ	VONV	Tue, Nov 12, 2019	58.23	58.38	58.06	58.14
2295	NASDAQ	VONV	Mon, Nov 11, 2019	58.08	58.17	58.05	58.11
2294	NASDAQ	VONV	Fri, Nov 8, 2019	58.15	58.29	58.02	58.29
2293	NASDAQ	VONV	Thu, Nov 7, 2019	58.32	58.40	58.14	58.20
2292	NASDAQ	VONV	Wed, Nov 6, 2019	58.01	58.08	57.85	57.99
2291	NASDAQ	VONV	Tue, Nov 5, 2019	58.02	58.13	57.92	58.01
2290	NASDAQ	VONV	Mon, Nov 4, 2019	57.96	58.01	57.88	57.94
2289	NASDAQ	VONV	Fri, Nov 1, 2019	57.29	57.61	57.29	57.61
2288	NASDAQ	VONV	Thu, Oct 31, 2019	57.15	57.15	56.68	56.98
2287	NASDAQ	VONV	Wed, Oct 30, 2019	57.22	57.25	56.98	57.25
2286	NASDAQ	VONV	Tue, Oct 29, 2019	56.98	57.30	56.98	57.17
2285	NASDAQ	VONV	Mon, Oct 28, 2019	57.11	57.26	57.06	57.06
2284	NASDAQ	VONV	Fri, Oct 25, 2019	56.62	56.98	56.62	56.89
2283	NASDAQ	VONV	Thu, Oct 24, 2019	56.87	56.87	56.50	56.65
2282	NASDAQ	VONV	Wed, Oct 23, 2019	56.53	56.75	56.53	56.75
2281	NASDAQ	VONV	Tue, Oct 22, 2019	56.64	56.89	56.50	56.60
2280	NASDAQ	VONV	Mon, Oct 21, 2019	56.34	56.50	56.34	56.49
2279	NASDAQ	VONV	Fri, Oct 18, 2019	56.10	56.17	55.95	56.10
2278	NASDAQ	VONV	Thu, Oct 17, 2019	56.12	56.29	56.00	56.10
2277	NASDAQ	VONV	Wed, Oct 16, 2019	55.99	56.12	55.90	55.93
2276	NASDAQ	VONV	Tue, Oct 15, 2019	55.69	56.18	55.69	55.97
2275	NASDAQ	VONV	Mon, Oct 14, 2019	55.55	55.59	55.45	55.56
2274	NASDAQ	VONV	Fri, Oct 11, 2019	55.57	56.09	55.57	55.64
2273	NASDAQ	VONV	Thu, Oct 10, 2019	54.65	55.21	54.65	55.08
2272	NASDAQ	VONV	Wed, Oct 9, 2019	54.55	54.83	54.44	54.66
2271	NASDAQ	VONV	Tue, Oct 8, 2019	54.76	54.76	54.21	54.21
2270	NASDAQ	VONV	Mon, Oct 7, 2019	55.24	55.53	55.10	55.13
2269	NASDAQ	VONV	Fri, Oct 4, 2019	54.81	55.41	54.81	55.40
2268	NASDAQ	VONV	Thu, Oct 3, 2019	54.31	54.70	53.82	54.67
2267	NASDAQ	VONV	Wed, Oct 2, 2019	54.96	54.96	54.24	54.43
2266	NASDAQ	VONV	Tue, Oct 1, 2019	56.34	56.40	55.35	55.37
2265	NASDAQ	VONV	Mon, Sep 30, 2019	56.16	56.32	56.10	56.22
2264	NASDAQ	VONV	Fri, Sep 27, 2019	56.29	56.34	55.78	56.01
2263	NASDAQ	VONV	Thu, Sep 26, 2019	56.37	56.37	55.92	56.10
2262	NASDAQ	VONV	Wed, Sep 25, 2019	56.41	56.72	56.34	56.66
2261	NASDAQ	VONV	Tue, Sep 24, 2019	56.95	56.95	56.25	56.38
2260	NASDAQ	VONV	Mon, Sep 23, 2019	56.53	56.91	56.53	56.82
2259	NASDAQ	VONV	Fri, Sep 20, 2019	57.03	57.12	56.66	56.77
2258	NASDAQ	VONV	Thu, Sep 19, 2019	57.10	57.17	56.83	56.89
2257	NASDAQ	VONV	Wed, Sep 18, 2019	57.00	57.01	56.59	56.98
2256	NASDAQ	VONV	Tue, Sep 17, 2019	56.95	57.00	56.79	57.00
2255	NASDAQ	VONV	Mon, Sep 16, 2019	57.02	57.05	56.86	56.99
2254	NASDAQ	VONV	Fri, Sep 13, 2019	57.21	57.28	57.04	57.09
2253	NASDAQ	VONV	Thu, Sep 12, 2019	56.96	57.16	56.78	56.99
2252	NASDAQ	VONV	Wed, Sep 11, 2019	56.52	56.91	56.52	56.91
2251	NASDAQ	VONV	Tue, Sep 10, 2019	56.10	56.45	56.08	56.45
2250	NASDAQ	VONV	Mon, Sep 9, 2019	55.95	56.21	55.91	56.18
2249	NASDAQ	VONV	Fri, Sep 6, 2019	55.64	55.79	55.64	55.71
2248	NASDAQ	VONV	Thu, Sep 5, 2019	55.46	55.83	55.46	55.56
2247	NASDAQ	VONV	Wed, Sep 4, 2019	54.80	54.98	54.72	54.97
2246	NASDAQ	VONV	Tue, Sep 3, 2019	54.23	54.39	53.98	54.39
2245	NASDAQ	VONV	Fri, Aug 30, 2019	54.76	54.81	54.48	54.57
2244	NASDAQ	VONV	Thu, Aug 29, 2019	54.33	54.56	54.21	54.45
2243	NASDAQ	VONV	Wed, Aug 28, 2019	53.25	53.86	53.20	53.84
2242	NASDAQ	VONV	Tue, Aug 27, 2019	53.90	53.91	53.30	53.32
2241	NASDAQ	VONV	Mon, Aug 26, 2019	53.54	53.65	53.32	53.64
2240	NASDAQ	VONV	Fri, Aug 23, 2019	54.21	54.47	52.94	53.20
2239	NASDAQ	VONV	Thu, Aug 22, 2019	54.62	54.71	54.25	54.53
2238	NASDAQ	VONV	Wed, Aug 21, 2019	54.45	54.50	54.37	54.41
2237	NASDAQ	VONV	Tue, Aug 20, 2019	54.53	54.53	54.10	54.13
2236	NASDAQ	VONV	Mon, Aug 19, 2019	54.64	54.74	54.50	54.63
2235	NASDAQ	VONV	Fri, Aug 16, 2019	53.43	54.12	53.43	54.05
2234	NASDAQ	VONV	Thu, Aug 15, 2019	53.32	53.36	52.94	53.20
2233	NASDAQ	VONV	Wed, Aug 14, 2019	53.86	53.92	53.07	53.07
2232	NASDAQ	VONV	Tue, Aug 13, 2019	54.03	54.99	54.03	54.64
2231	NASDAQ	VONV	Mon, Aug 12, 2019	54.40	54.40	53.91	54.05
2230	NASDAQ	VONV	Fri, Aug 9, 2019	55.02	55.03	54.50	54.74
2229	NASDAQ	VONV	Thu, Aug 8, 2019	54.49	55.13	54.44	55.12
2228	NASDAQ	VONV	Wed, Aug 7, 2019	53.77	54.37	53.23	54.27
2227	NASDAQ	VONV	Tue, Aug 6, 2019	54.08	54.37	53.64	54.34
2226	NASDAQ	VONV	Mon, Aug 5, 2019	54.57	54.57	53.37	53.75
2225	NASDAQ	VONV	Fri, Aug 2, 2019	55.44	55.47	54.92	55.22
2224	NASDAQ	VONV	Thu, Aug 1, 2019	56.25	56.58	55.41	55.53
2223	NASDAQ	VONV	Wed, Jul 31, 2019	56.77	56.84	55.95	56.25
2222	NASDAQ	VONV	Tue, Jul 30, 2019	56.63	56.88	56.56	56.88
2221	NASDAQ	VONV	Mon, Jul 29, 2019	56.91	56.97	56.84	56.86
2220	NASDAQ	VONV	Fri, Jul 26, 2019	56.76	56.98	56.54	56.94
2219	NASDAQ	VONV	Thu, Jul 25, 2019	56.90	56.90	56.51	56.67
2218	NASDAQ	VONV	Wed, Jul 24, 2019	56.49	56.91	56.49	56.90
2217	NASDAQ	VONV	Tue, Jul 23, 2019	56.32	56.63	56.31	56.59
2216	NASDAQ	VONV	Mon, Jul 22, 2019	56.18	56.23	56.02	56.16
2215	NASDAQ	VONV	Fri, Jul 19, 2019	56.61	56.61	56.15	56.15
2214	NASDAQ	VONV	Thu, Jul 18, 2019	56.10	56.42	56.06	56.41
2213	NASDAQ	VONV	Wed, Jul 17, 2019	56.57	56.57	56.12	56.14
2212	NASDAQ	VONV	Tue, Jul 16, 2019	56.64	56.71	56.51	56.56
2211	NASDAQ	VONV	Mon, Jul 15, 2019	56.83	56.83	56.63	56.67
2210	NASDAQ	VONV	Fri, Jul 12, 2019	56.56	56.81	56.56	56.80
2209	NASDAQ	VONV	Thu, Jul 11, 2019	56.54	56.54	56.28	56.47
2208	NASDAQ	VONV	Wed, Jul 10, 2019	56.45	56.58	56.31	56.42
2207	NASDAQ	VONV	Tue, Jul 9, 2019	56.08	56.31	56.08	56.26
2206	NASDAQ	VONV	Mon, Jul 8, 2019	56.32	56.49	56.21	56.30
2205	NASDAQ	VONV	Fri, Jul 5, 2019	56.43	56.57	56.19	56.51
2204	NASDAQ	VONV	Wed, Jul 3, 2019	56.31	56.59	56.29	56.59
2203	NASDAQ	VONV	Tue, Jul 2, 2019	56.10	56.17	55.94	56.17
2202	NASDAQ	VONV	Mon, Jul 1, 2019	56.33	56.41	55.91	56.12
2201	NASDAQ	VONV	Fri, Jun 28, 2019	55.56	55.83	55.55	55.80
2200	NASDAQ	VONV	Thu, Jun 27, 2019	55.23	55.41	55.20	55.34
2199	NASDAQ	VONV	Wed, Jun 26, 2019	55.42	55.42	55.08	55.08
2198	NASDAQ	VONV	Tue, Jun 25, 2019	55.58	55.58	55.25	55.25
2197	NASDAQ	VONV	Mon, Jun 24, 2019	55.66	55.71	55.50	55.55
2196	NASDAQ	VONV	Fri, Jun 21, 2019	55.67	55.81	55.60	55.66
2195	NASDAQ	VONV	Thu, Jun 20, 2019	56.03	56.05	55.60	56.03
2194	NASDAQ	VONV	Wed, Jun 19, 2019	55.41	55.64	55.34	55.55
2193	NASDAQ	VONV	Tue, Jun 18, 2019	55.19	55.62	55.15	55.41
2192	NASDAQ	VONV	Mon, Jun 17, 2019	54.98	55.04	54.88	54.92
2191	NASDAQ	VONV	Fri, Jun 14, 2019	55.03	55.12	54.85	55.00
2190	NASDAQ	VONV	Thu, Jun 13, 2019	54.95	55.07	54.86	55.05
2189	NASDAQ	VONV	Wed, Jun 12, 2019	54.82	54.92	54.74	54.78
2188	NASDAQ	VONV	Tue, Jun 11, 2019	55.21	55.25	54.82	54.87
2187	NASDAQ	VONV	Mon, Jun 10, 2019	54.97	55.12	54.85	54.90
2186	NASDAQ	VONV	Fri, Jun 7, 2019	54.62	54.88	54.62	54.69
2185	NASDAQ	VONV	Thu, Jun 6, 2019	54.19	54.59	54.15	54.47
2184	NASDAQ	VONV	Wed, Jun 5, 2019	54.04	54.15	53.69	54.13
2183	NASDAQ	VONV	Tue, Jun 4, 2019	53.25	53.83	53.24	53.82
2182	NASDAQ	VONV	Mon, Jun 3, 2019	52.46	52.90	52.46	52.80
2181	NASDAQ	VONV	Fri, May 31, 2019	52.57	52.64	52.31	52.38
2180	NASDAQ	VONV	Thu, May 30, 2019	53.13	53.29	52.82	53.01
2179	NASDAQ	VONV	Wed, May 29, 2019	53.05	53.13	52.74	53.03
2178	NASDAQ	VONV	Tue, May 28, 2019	54.02	54.11	53.32	53.32
2177	NASDAQ	VONV	Fri, May 24, 2019	54.09	54.16	53.86	53.98
2176	NASDAQ	VONV	Thu, May 23, 2019	54.02	54.02	53.56	53.87
2175	NASDAQ	VONV	Wed, May 22, 2019	54.47	54.60	54.34	54.48
2174	NASDAQ	VONV	Tue, May 21, 2019	54.53	54.72	54.50	54.65
2173	NASDAQ	VONV	Mon, May 20, 2019	54.21	54.49	54.08	54.25
2172	NASDAQ	VONV	Fri, May 17, 2019	54.35	54.82	54.35	54.43
2171	NASDAQ	VONV	Thu, May 16, 2019	54.41	54.91	54.41	54.67
2170	NASDAQ	VONV	Wed, May 15, 2019	53.85	54.36	53.75	54.23
2169	NASDAQ	VONV	Tue, May 14, 2019	53.94	54.45	53.94	54.18
2168	NASDAQ	VONV	Mon, May 13, 2019	54.03	54.12	53.58	53.80
2167	NASDAQ	VONV	Fri, May 10, 2019	54.37	54.96	53.91	54.84
2166	NASDAQ	VONV	Thu, May 9, 2019	54.25	54.63	53.96	54.56
2165	NASDAQ	VONV	Wed, May 8, 2019	54.65	55.01	54.65	54.66
2164	NASDAQ	VONV	Tue, May 7, 2019	55.25	55.25	54.52	54.82
2163	NASDAQ	VONV	Mon, May 6, 2019	55.08	55.71	55.08	55.64
2162	NASDAQ	VONV	Fri, May 3, 2019	55.64	55.90	55.60	55.89
2161	NASDAQ	VONV	Thu, May 2, 2019	55.42	55.64	55.16	55.36
2160	NASDAQ	VONV	Wed, May 1, 2019	56.03	56.03	55.49	55.49
2159	NASDAQ	VONV	Tue, Apr 30, 2019	55.79	56.01	55.57	55.97
2158	NASDAQ	VONV	Mon, Apr 29, 2019	55.57	55.82	55.57	55.69
2157	NASDAQ	VONV	Fri, Apr 26, 2019	55.24	55.55	55.24	55.55
2156	NASDAQ	VONV	Thu, Apr 25, 2019	55.34	55.50	55.12	55.35
2155	NASDAQ	VONV	Wed, Apr 24, 2019	55.51	55.60	55.41	55.46
2154	NASDAQ	VONV	Tue, Apr 23, 2019	55.27	55.60	55.19	55.54
2153	NASDAQ	VONV	Mon, Apr 22, 2019	55.18	55.25	55.09	55.18
2152	NASDAQ	VONV	Thu, Apr 18, 2019	55.28	55.31	55.07	55.24
2151	NASDAQ	VONV	Wed, Apr 17, 2019	55.55	55.55	55.14	55.23
2150	NASDAQ	VONV	Tue, Apr 16, 2019	55.44	55.49	55.32	55.37
2149	NASDAQ	VONV	Mon, Apr 15, 2019	55.39	55.39	55.20	55.29
2148	NASDAQ	VONV	Fri, Apr 12, 2019	55.38	55.42	55.23	55.42
2147	NASDAQ	VONV	Thu, Apr 11, 2019	55.00	55.05	54.81	54.99
2146	NASDAQ	VONV	Wed, Apr 10, 2019	54.80	54.95	54.75	54.91
2145	NASDAQ	VONV	Tue, Apr 9, 2019	54.91	54.91	54.64	54.71
2144	NASDAQ	VONV	Mon, Apr 8, 2019	54.99	55.10	54.90	55.10
2143	NASDAQ	VONV	Fri, Apr 5, 2019	54.94	55.06	54.84	55.05
2142	NASDAQ	VONV	Thu, Apr 4, 2019	54.61	54.82	54.61	54.82
2141	NASDAQ	VONV	Wed, Apr 3, 2019	54.78	54.83	54.46	54.61
2140	NASDAQ	VONV	Tue, Apr 2, 2019	54.65	54.66	54.43	54.54
2139	NASDAQ	VONV	Mon, Apr 1, 2019	54.34	54.72	54.34	54.64
2138	NASDAQ	VONV	Fri, Mar 29, 2019	54.04	54.06	53.84	54.06
2137	NASDAQ	VONV	Thu, Mar 28, 2019	53.67	53.85	53.44	53.78
2136	NASDAQ	VONV	Wed, Mar 27, 2019	53.80	53.91	53.33	53.60
2135	NASDAQ	VONV	Tue, Mar 26, 2019	53.59	53.91	53.54	53.83
2134	NASDAQ	VONV	Mon, Mar 25, 2019	53.36	53.50	53.09	53.30
2133	NASDAQ	VONV	Fri, Mar 22, 2019	54.40	54.41	53.63	53.68
2132	NASDAQ	VONV	Thu, Mar 21, 2019	53.98	54.75	53.98	54.66
2131	NASDAQ	VONV	Wed, Mar 20, 2019	54.51	54.61	54.15	54.19
2130	NASDAQ	VONV	Tue, Mar 19, 2019	54.94	55.01	54.45	54.61
2129	NASDAQ	VONV	Mon, Mar 18, 2019	54.57	54.76	54.53	54.71
2128	NASDAQ	VONV	Fri, Mar 15, 2019	54.33	54.67	54.33	54.53
2127	NASDAQ	VONV	Thu, Mar 14, 2019	54.28	54.41	54.18	54.27
2126	NASDAQ	VONV	Wed, Mar 13, 2019	54.09	54.45	54.09	54.30
2125	NASDAQ	VONV	Tue, Mar 12, 2019	53.90	54.05	53.88	53.96
2124	NASDAQ	VONV	Mon, Mar 11, 2019	53.26	53.79	53.26	53.77
2123	NASDAQ	VONV	Fri, Mar 8, 2019	52.93	53.14	52.79	53.13
2122	NASDAQ	VONV	Thu, Mar 7, 2019	53.57	53.57	53.09	53.29
2121	NASDAQ	VONV	Wed, Mar 6, 2019	53.94	53.96	53.56	53.59
2120	NASDAQ	VONV	Tue, Mar 5, 2019	54.12	54.12	53.87	54.00
2119	NASDAQ	VONV	Mon, Mar 4, 2019	54.48	54.50	53.65	54.10
2118	NASDAQ	VONV	Fri, Mar 1, 2019	54.33	54.44	54.04	54.29
2117	NASDAQ	VONV	Thu, Feb 28, 2019	54.16	54.16	53.98	54.02
2116	NASDAQ	VONV	Wed, Feb 27, 2019	54.05	54.25	53.91	54.13
2115	NASDAQ	VONV	Tue, Feb 26, 2019	54.17	54.33	54.13	54.13
2114	NASDAQ	VONV	Mon, Feb 25, 2019	54.45	54.51	54.22	54.26
2113	NASDAQ	VONV	Fri, Feb 22, 2019	54.14	54.20	54.01	54.17
2112	NASDAQ	VONV	Thu, Feb 21, 2019	54.02	54.03	53.77	53.97
2111	NASDAQ	VONV	Wed, Feb 20, 2019	53.94	54.20	53.88	54.15
2110	NASDAQ	VONV	Tue, Feb 19, 2019	53.70	54.08	53.67	53.98
2109	NASDAQ	VONV	Fri, Feb 15, 2019	53.44	53.82	53.44	53.82
2108	NASDAQ	VONV	Thu, Feb 14, 2019	52.99	53.34	52.89	53.07
2107	NASDAQ	VONV	Wed, Feb 13, 2019	53.20	53.34	53.09	53.22
2106	NASDAQ	VONV	Tue, Feb 12, 2019	52.73	53.14	52.73	53.04
2105	NASDAQ	VONV	Mon, Feb 11, 2019	52.40	52.47	52.31	52.44
2104	NASDAQ	VONV	Fri, Feb 8, 2019	52.19	52.33	51.87	52.33
2103	NASDAQ	VONV	Thu, Feb 7, 2019	52.54	52.54	51.99	52.35
2102	NASDAQ	VONV	Wed, Feb 6, 2019	52.67	52.83	52.67	52.73
2101	NASDAQ	VONV	Tue, Feb 5, 2019	52.72	52.84	52.56	52.79
2100	NASDAQ	VONV	Mon, Feb 4, 2019	52.52	52.68	52.21	52.67
2099	NASDAQ	VONV	Fri, Feb 1, 2019	52.49	52.61	52.33	52.53
2098	NASDAQ	VONV	Thu, Jan 31, 2019	51.92	52.43	51.84	52.37
2097	NASDAQ	VONV	Wed, Jan 30, 2019	51.71	52.23	51.51	52.04
2096	NASDAQ	VONV	Tue, Jan 29, 2019	51.51	51.68	51.42	51.59
2095	NASDAQ	VONV	Mon, Jan 28, 2019	51.27	51.49	51.10	51.49
2094	NASDAQ	VONV	Fri, Jan 25, 2019	51.63	51.86	51.58	51.65
2093	NASDAQ	VONV	Thu, Jan 24, 2019	51.23	51.42	51.08	51.39
2092	NASDAQ	VONV	Wed, Jan 23, 2019	51.45	51.54	50.86	51.32
2091	NASDAQ	VONV	Tue, Jan 22, 2019	51.55	51.56	50.94	51.25
2090	NASDAQ	VONV	Fri, Jan 18, 2019	51.55	51.84	51.38	51.82
2089	NASDAQ	VONV	Thu, Jan 17, 2019	50.60	51.29	50.60	51.14
2088	NASDAQ	VONV	Wed, Jan 16, 2019	50.65	50.95	50.65	50.77
2087	NASDAQ	VONV	Tue, Jan 15, 2019	50.22	50.61	50.22	50.55
2086	NASDAQ	VONV	Mon, Jan 14, 2019	50.00	50.33	50.00	50.18
2085	NASDAQ	VONV	Fri, Jan 11, 2019	50.00	50.39	49.99	50.36
2084	NASDAQ	VONV	Thu, Jan 10, 2019	49.80	50.30	49.70	50.25
2083	NASDAQ	VONV	Wed, Jan 9, 2019	50.00	50.24	49.78	50.06
2082	NASDAQ	VONV	Tue, Jan 8, 2019	49.94	49.95	49.47	49.84
2081	NASDAQ	VONV	Mon, Jan 7, 2019	49.28	49.85	49.02	49.48
2080	NASDAQ	VONV	Fri, Jan 4, 2019	48.51	49.29	48.43	49.21
2079	NASDAQ	VONV	Thu, Jan 3, 2019	48.40	48.59	47.74	47.86
2078	NASDAQ	VONV	Wed, Jan 2, 2019	48.00	48.74	47.82	48.65
2077	NASDAQ	VONV	Mon, Dec 31, 2018	48.50	48.59	48.03	48.55
2076	NASDAQ	VONV	Fri, Dec 28, 2018	48.44	48.76	48.00	48.18
2075	NASDAQ	VONV	Thu, Dec 27, 2018	47.16	48.21	46.57	48.21
2074	NASDAQ	VONV	Wed, Dec 26, 2018	46.08	47.77	45.54	47.77
2073	NASDAQ	VONV	Mon, Dec 24, 2018	47.11	47.11	45.81	45.81
2072	NASDAQ	VONV	Fri, Dec 21, 2018	48.03	48.74	47.12	47.22
2071	NASDAQ	VONV	Thu, Dec 20, 2018	48.37	48.70	47.52	47.90
2070	NASDAQ	VONV	Wed, Dec 19, 2018	49.30	50.06	48.36	48.60
2069	NASDAQ	VONV	Tue, Dec 18, 2018	49.88	49.98	49.00	49.28
2068	NASDAQ	VONV	Mon, Dec 17, 2018	50.25	50.49	49.24	49.48
2067	NASDAQ	VONV	Fri, Dec 14, 2018	50.77	51.04	50.33	50.47
2066	NASDAQ	VONV	Thu, Dec 13, 2018	51.38	51.56	51.02	51.22
2065	NASDAQ	VONV	Wed, Dec 12, 2018	52.08	52.21	51.61	51.63
2064	NASDAQ	VONV	Tue, Dec 11, 2018	52.06	52.23	51.22	51.47
2063	NASDAQ	VONV	Mon, Dec 10, 2018	51.74	51.74	50.63	51.57
2062	NASDAQ	VONV	Fri, Dec 7, 2018	52.66	52.97	51.57	51.75
2061	NASDAQ	VONV	Thu, Dec 6, 2018	52.19	52.70	51.37	52.70
2060	NASDAQ	VONV	Tue, Dec 4, 2018	54.43	54.46	52.89	52.95
2059	NASDAQ	VONV	Mon, Dec 3, 2018	54.71	54.71	54.12	54.49
2058	NASDAQ	VONV	Fri, Nov 30, 2018	53.65	54.09	53.65	54.04
2057	NASDAQ	VONV	Thu, Nov 29, 2018	53.59	53.99	53.50	53.70
2056	NASDAQ	VONV	Wed, Nov 28, 2018	53.08	53.77	52.84	53.77
2055	NASDAQ	VONV	Tue, Nov 27, 2018	52.65	52.97	52.59	52.97
2054	NASDAQ	VONV	Mon, Nov 26, 2018	52.76	52.87	52.59	52.82
2053	NASDAQ	VONV	Fri, Nov 23, 2018	52.11	52.43	52.06	52.19
2052	NASDAQ	VONV	Wed, Nov 21, 2018	52.54	52.85	52.46	52.49
2051	NASDAQ	VONV	Tue, Nov 20, 2018	52.84	52.91	52.26	52.36
2050	NASDAQ	VONV	Mon, Nov 19, 2018	53.58	53.75	53.10	53.38
2049	NASDAQ	VONV	Fri, Nov 16, 2018	53.29	53.81	53.25	53.64
2048	NASDAQ	VONV	Thu, Nov 15, 2018	52.66	53.42	52.38	53.37
2047	NASDAQ	VONV	Wed, Nov 14, 2018	53.52	53.60	52.56	52.87
2046	NASDAQ	VONV	Tue, Nov 13, 2018	53.34	53.71	53.11	53.20
2045	NASDAQ	VONV	Mon, Nov 12, 2018	53.98	54.01	53.21	53.27
2044	NASDAQ	VONV	Fri, Nov 9, 2018	54.12	54.23	53.78	54.04
2043	NASDAQ	VONV	Thu, Nov 8, 2018	54.28	54.57	54.19	54.36
2042	NASDAQ	VONV	Wed, Nov 7, 2018	54.11	54.47	53.81	54.45
2041	NASDAQ	VONV	Tue, Nov 6, 2018	53.34	53.72	53.34	53.67
2040	NASDAQ	VONV	Mon, Nov 5, 2018	53.01	53.51	53.01	53.41
2039	NASDAQ	VONV	Fri, Nov 2, 2018	53.32	53.35	52.43	52.85
2038	NASDAQ	VONV	Thu, Nov 1, 2018	52.77	53.04	52.60	53.00
2037	NASDAQ	VONV	Wed, Oct 31, 2018	52.64	53.00	52.47	52.49
2036	NASDAQ	VONV	Tue, Oct 30, 2018	51.34	52.31	51.34	52.27
2035	NASDAQ	VONV	Mon, Oct 29, 2018	51.82	52.26	50.84	51.42
2034	NASDAQ	VONV	Fri, Oct 26, 2018	51.50	51.82	50.93	51.28
2033	NASDAQ	VONV	Thu, Oct 25, 2018	51.75	52.35	51.57	52.04
2032	NASDAQ	VONV	Wed, Oct 24, 2018	52.68	52.68	51.38	51.41
2031	NASDAQ	VONV	Tue, Oct 23, 2018	52.25	52.93	51.94	52.63
2030	NASDAQ	VONV	Mon, Oct 22, 2018	53.58	53.58	52.92	52.98
2029	NASDAQ	VONV	Fri, Oct 19, 2018	53.47	53.86	53.35	53.45
2028	NASDAQ	VONV	Thu, Oct 18, 2018	53.78	54.02	53.20	53.41
2027	NASDAQ	VONV	Wed, Oct 17, 2018	53.72	54.08	53.41	53.92
2026	NASDAQ	VONV	Tue, Oct 16, 2018	53.26	53.86	53.14	53.80
2025	NASDAQ	VONV	Mon, Oct 15, 2018	53.10	53.40	52.94	52.94
2024	NASDAQ	VONV	Fri, Oct 12, 2018	53.43	53.43	52.48	53.03
2023	NASDAQ	VONV	Thu, Oct 11, 2018	53.92	54.02	52.50	52.77
2022	NASDAQ	VONV	Wed, Oct 10, 2018	55.43	55.43	54.10	54.12
2021	NASDAQ	VONV	Tue, Oct 9, 2018	55.58	55.72	55.36	55.49
2020	NASDAQ	VONV	Mon, Oct 8, 2018	55.32	55.73	55.32	55.67
2019	NASDAQ	VONV	Fri, Oct 5, 2018	55.64	55.75	55.27	55.45
2018	NASDAQ	VONV	Thu, Oct 4, 2018	55.74	55.76	55.32	55.67
2017	NASDAQ	VONV	Wed, Oct 3, 2018	55.91	55.96	55.67	55.74
2016	NASDAQ	VONV	Tue, Oct 2, 2018	55.54	55.77	55.47	55.71
2015	NASDAQ	VONV	Mon, Oct 1, 2018	55.70	55.76	55.44	55.55
2014	NASDAQ	VONV	Fri, Sep 28, 2018	55.27	55.53	55.26	55.40
2013	NASDAQ	VONV	Thu, Sep 27, 2018	55.44	55.65	55.34	55.36
2012	NASDAQ	VONV	Wed, Sep 26, 2018	55.78	55.82	55.32	55.38
2011	NASDAQ	VONV	Tue, Sep 25, 2018	56.35	56.35	55.98	56.03
2010	NASDAQ	VONV	Mon, Sep 24, 2018	56.55	56.63	56.16	56.25
2009	NASDAQ	VONV	Fri, Sep 21, 2018	56.69	56.76	56.62	56.66
2008	NASDAQ	VONV	Thu, Sep 20, 2018	56.37	56.65	56.37	56.59
2007	NASDAQ	VONV	Wed, Sep 19, 2018	56.04	56.31	56.04	56.18
2006	NASDAQ	VONV	Tue, Sep 18, 2018	55.92	56.13	55.79	56.03
2005	NASDAQ	VONV	Mon, Sep 17, 2018	55.89	55.95	55.75	55.82
2004	NASDAQ	VONV	Fri, Sep 14, 2018	55.82	55.88	55.70	55.87
2003	NASDAQ	VONV	Thu, Sep 13, 2018	55.72	55.79	55.57	55.76
2002	NASDAQ	VONV	Wed, Sep 12, 2018	55.53	55.65	55.48	55.55
2001	NASDAQ	VONV	Tue, Sep 11, 2018	55.32	55.61	55.21	55.51
2000	NASDAQ	VONV	Mon, Sep 10, 2018	55.56	55.70	55.48	55.48
1999	NASDAQ	VONV	Fri, Sep 7, 2018	55.35	55.48	55.24	55.35
1998	NASDAQ	VONV	Thu, Sep 6, 2018	55.68	55.72	55.38	55.51
1997	NASDAQ	VONV	Wed, Sep 5, 2018	55.42	55.71	55.37	55.66
1996	NASDAQ	VONV	Tue, Sep 4, 2018	55.60	55.61	55.33	55.50
1995	NASDAQ	VONV	Fri, Aug 31, 2018	55.58	55.66	55.40	55.61
1994	NASDAQ	VONV	Thu, Aug 30, 2018	55.84	55.88	55.57	55.64
1993	NASDAQ	VONV	Wed, Aug 29, 2018	55.82	56.04	55.73	55.94
1992	NASDAQ	VONV	Tue, Aug 28, 2018	55.89	55.95	55.76	55.82
1991	NASDAQ	VONV	Mon, Aug 27, 2018	55.60	55.86	55.60	55.82
1990	NASDAQ	VONV	Fri, Aug 24, 2018	55.31	55.52	55.31	55.46
1989	NASDAQ	VONV	Thu, Aug 23, 2018	55.37	55.37	55.16	55.16
1988	NASDAQ	VONV	Wed, Aug 22, 2018	55.49	55.49	55.34	55.40
1987	NASDAQ	VONV	Tue, Aug 21, 2018	55.48	55.66	55.48	55.48
1986	NASDAQ	VONV	Mon, Aug 20, 2018	55.20	55.39	55.20	55.33
1985	NASDAQ	VONV	Fri, Aug 17, 2018	54.87	55.23	54.87	55.14
1984	NASDAQ	VONV	Thu, Aug 16, 2018	54.60	55.01	54.60	54.90
1983	NASDAQ	VONV	Wed, Aug 15, 2018	54.42	54.42	54.08	54.30
1982	NASDAQ	VONV	Tue, Aug 14, 2018	54.50	54.72	54.50	54.69
1981	NASDAQ	VONV	Mon, Aug 13, 2018	54.64	54.79	54.27	54.31
1980	NASDAQ	VONV	Fri, Aug 10, 2018	54.71	54.77	54.55	54.67
1979	NASDAQ	VONV	Thu, Aug 9, 2018	55.09	55.20	55.01	55.05
1978	NASDAQ	VONV	Wed, Aug 8, 2018	55.14	55.24	55.05	55.14
1977	NASDAQ	VONV	Tue, Aug 7, 2018	55.21	55.32	55.18	55.22
1976	NASDAQ	VONV	Mon, Aug 6, 2018	54.95	55.18	54.86	55.08
1975	NASDAQ	VONV	Fri, Aug 3, 2018	54.64	54.93	54.61	54.91
1974	NASDAQ	VONV	Thu, Aug 2, 2018	54.29	54.63	54.22	54.60
1973	NASDAQ	VONV	Wed, Aug 1, 2018	54.79	54.79	54.45	54.51
1972	NASDAQ	VONV	Tue, Jul 31, 2018	54.70	54.90	54.70	54.80
1971	NASDAQ	VONV	Mon, Jul 30, 2018	54.58	54.75	54.57	54.61
1970	NASDAQ	VONV	Fri, Jul 27, 2018	54.59	54.69	54.38	54.51
1969	NASDAQ	VONV	Thu, Jul 26, 2018	54.38	54.76	54.38	54.65
1968	NASDAQ	VONV	Wed, Jul 25, 2018	54.10	54.42	54.02	54.38
1967	NASDAQ	VONV	Tue, Jul 24, 2018	54.08	54.25	53.99	54.11
1966	NASDAQ	VONV	Mon, Jul 23, 2018	53.74	53.98	53.72	53.95
1965	NASDAQ	VONV	Fri, Jul 20, 2018	53.85	53.89	53.76	53.81
1964	NASDAQ	VONV	Thu, Jul 19, 2018	53.95	54.06	53.80	53.92
1963	NASDAQ	VONV	Wed, Jul 18, 2018	53.93	54.13	53.91	54.09
1962	NASDAQ	VONV	Tue, Jul 17, 2018	53.68	54.00	53.68	53.93
1961	NASDAQ	VONV	Mon, Jul 16, 2018	53.83	53.83	53.63	53.80
1960	NASDAQ	VONV	Fri, Jul 13, 2018	53.73	53.90	53.68	53.77
1959	NASDAQ	VONV	Thu, Jul 12, 2018	53.86	53.86	53.65	53.82
1958	NASDAQ	VONV	Wed, Jul 11, 2018	53.75	53.85	53.53	53.58
1957	NASDAQ	VONV	Tue, Jul 10, 2018	53.94	54.10	53.92	54.05
1956	NASDAQ	VONV	Mon, Jul 9, 2018	53.57	53.91	53.57	53.88
1955	NASDAQ	VONV	Fri, Jul 6, 2018	53.03	53.49	52.99	53.41
1954	NASDAQ	VONV	Thu, Jul 5, 2018	52.97	53.06	52.75	53.05
1953	NASDAQ	VONV	Tue, Jul 3, 2018	52.99	53.07	52.65	52.71
1952	NASDAQ	VONV	Mon, Jul 2, 2018	52.43	52.73	52.34	52.73
1951	NASDAQ	VONV	Fri, Jun 29, 2018	52.82	53.23	52.73	52.75
1950	NASDAQ	VONV	Thu, Jun 28, 2018	52.46	52.83	52.33	52.72
1949	NASDAQ	VONV	Wed, Jun 27, 2018	53.23	53.52	52.81	52.81
1948	NASDAQ	VONV	Tue, Jun 26, 2018	53.14	53.25	52.93	53.10
1947	NASDAQ	VONV	Mon, Jun 25, 2018	53.40	53.45	52.77	53.04
1946	NASDAQ	VONV	Fri, Jun 22, 2018	53.69	53.79	53.55	53.57
1945	NASDAQ	VONV	Thu, Jun 21, 2018	53.58	53.58	53.22	53.32
1944	NASDAQ	VONV	Wed, Jun 20, 2018	53.80	53.80	53.55	53.64
1943	NASDAQ	VONV	Tue, Jun 19, 2018	53.29	53.65	53.29	53.61
1942	NASDAQ	VONV	Mon, Jun 18, 2018	53.50	53.76	53.50	53.75
1941	NASDAQ	VONV	Fri, Jun 15, 2018	53.77	53.94	53.49	53.88
1940	NASDAQ	VONV	Thu, Jun 14, 2018	54.17	54.17	53.89	53.94
1939	NASDAQ	VONV	Wed, Jun 13, 2018	54.30	54.30	53.98	54.02
1938	NASDAQ	VONV	Tue, Jun 12, 2018	54.28	54.36	54.14	54.25
1937	NASDAQ	VONV	Mon, Jun 11, 2018	54.30	54.40	54.27	54.29
1936	NASDAQ	VONV	Fri, Jun 8, 2018	53.97	54.25	53.97	54.23
1935	NASDAQ	VONV	Thu, Jun 7, 2018	53.98	54.16	53.91	54.08
1934	NASDAQ	VONV	Wed, Jun 6, 2018	53.51	53.87	53.45	53.87
1933	NASDAQ	VONV	Tue, Jun 5, 2018	53.58	53.58	53.26	53.40
1932	NASDAQ	VONV	Mon, Jun 4, 2018	53.40	53.66	53.40	53.45
1931	NASDAQ	VONV	Fri, Jun 1, 2018	53.21	53.43	53.21	53.35
1930	NASDAQ	VONV	Thu, May 31, 2018	53.46	53.46	52.80	52.96
1929	NASDAQ	VONV	Wed, May 30, 2018	52.94	53.49	52.90	53.38
1928	NASDAQ	VONV	Tue, May 29, 2018	52.97	53.02	52.33	52.60
1927	NASDAQ	VONV	Fri, May 25, 2018	53.37	53.40	53.18	53.35
1926	NASDAQ	VONV	Thu, May 24, 2018	53.64	53.64	53.24	53.53
1925	NASDAQ	VONV	Wed, May 23, 2018	53.54	53.72	53.41	53.71
1924	NASDAQ	VONV	Tue, May 22, 2018	53.97	54.11	53.76	53.78
1923	NASDAQ	VONV	Mon, May 21, 2018	53.72	53.91	53.72	53.85
1922	NASDAQ	VONV	Fri, May 18, 2018	53.62	53.63	53.44	53.48
1921	NASDAQ	VONV	Thu, May 17, 2018	53.67	53.88	53.63	53.70
1920	NASDAQ	VONV	Wed, May 16, 2018	53.42	53.76	53.42	53.66
1919	NASDAQ	VONV	Tue, May 15, 2018	53.55	53.55	53.33	53.45
1918	NASDAQ	VONV	Mon, May 14, 2018	53.79	53.91	53.64	53.74
1917	NASDAQ	VONV	Fri, May 11, 2018	53.64	53.77	53.48	53.63
1916	NASDAQ	VONV	Thu, May 10, 2018	53.20	53.57	53.16	53.50
1915	NASDAQ	VONV	Wed, May 9, 2018	52.69	53.10	52.66	53.03
1914	NASDAQ	VONV	Tue, May 8, 2018	52.51	52.57	52.25	52.51
1913	NASDAQ	VONV	Mon, May 7, 2018	52.60	52.77	52.46	52.54
1912	NASDAQ	VONV	Fri, May 4, 2018	51.63	52.56	51.63	52.41
1911	NASDAQ	VONV	Thu, May 3, 2018	51.94	51.96	51.23	51.81
1910	NASDAQ	VONV	Wed, May 2, 2018	52.36	52.54	52.01	52.07
1909	NASDAQ	VONV	Tue, May 1, 2018	52.36	52.53	52.03	52.53
1908	NASDAQ	VONV	Mon, Apr 30, 2018	53.22	53.31	52.61	52.61
1907	NASDAQ	VONV	Fri, Apr 27, 2018	53.01	53.20	52.97	53.15
1906	NASDAQ	VONV	Thu, Apr 26, 2018	52.89	53.22	52.78	53.05
1905	NASDAQ	VONV	Wed, Apr 25, 2018	52.74	52.94	52.32	52.87
1904	NASDAQ	VONV	Tue, Apr 24, 2018	53.34	53.46	52.43	52.74
1903	NASDAQ	VONV	Mon, Apr 23, 2018	53.16	53.21	52.86	53.07
1902	NASDAQ	VONV	Fri, Apr 20, 2018	53.39	53.41	52.89	53.05
1901	NASDAQ	VONV	Thu, Apr 19, 2018	53.40	53.44	53.12	53.35
1900	NASDAQ	VONV	Wed, Apr 18, 2018	53.55	53.69	53.50	53.51
1899	NASDAQ	VONV	Tue, Apr 17, 2018	53.51	53.57	53.34	53.43
1898	NASDAQ	VONV	Mon, Apr 16, 2018	52.99	53.35	52.88	53.17
1897	NASDAQ	VONV	Fri, Apr 13, 2018	53.23	53.23	52.60	52.74
1896	NASDAQ	VONV	Thu, Apr 12, 2018	52.87	53.12	52.79	52.92
1895	NASDAQ	VONV	Wed, Apr 11, 2018	52.46	52.74	52.44	52.51
1894	NASDAQ	VONV	Tue, Apr 10, 2018	52.69	52.95	52.46	52.77
1893	NASDAQ	VONV	Mon, Apr 9, 2018	52.11	52.74	51.96	51.99
1892	NASDAQ	VONV	Fri, Apr 6, 2018	52.50	52.74	51.44	51.82
1891	NASDAQ	VONV	Thu, Apr 5, 2018	52.70	53.07	52.64	52.90
1890	NASDAQ	VONV	Wed, Apr 4, 2018	51.33	52.58	51.28	52.48
1889	NASDAQ	VONV	Tue, Apr 3, 2018	51.55	52.06	51.34	52.00
1888	NASDAQ	VONV	Mon, Apr 2, 2018	52.35	52.35	50.73	51.27
1887	NASDAQ	VONV	Thu, Mar 29, 2018	52.07	52.65	51.98	52.50
1886	NASDAQ	VONV	Wed, Mar 28, 2018	51.90	52.19	51.71	51.81
1885	NASDAQ	VONV	Tue, Mar 27, 2018	52.58	52.69	51.54	51.81
1884	NASDAQ	VONV	Mon, Mar 26, 2018	51.97	52.44	51.51	52.37
1883	NASDAQ	VONV	Fri, Mar 23, 2018	52.33	52.47	51.12	51.17
1882	NASDAQ	VONV	Thu, Mar 22, 2018	53.04	53.24	52.22	52.25
1881	NASDAQ	VONV	Wed, Mar 21, 2018	53.67	54.18	53.67	53.74
1880	NASDAQ	VONV	Tue, Mar 20, 2018	53.84	53.88	53.57	53.66
1879	NASDAQ	VONV	Mon, Mar 19, 2018	54.44	54.44	53.40	53.71
1878	NASDAQ	VONV	Fri, Mar 16, 2018	54.21	54.52	54.21	54.31
1877	NASDAQ	VONV	Thu, Mar 15, 2018	54.37	54.44	54.10	54.16
1876	NASDAQ	VONV	Wed, Mar 14, 2018	54.79	54.79	54.14	54.24
1875	NASDAQ	VONV	Tue, Mar 13, 2018	55.11	55.24	54.53	54.62
1874	NASDAQ	VONV	Mon, Mar 12, 2018	55.03	55.19	54.87	54.94
1873	NASDAQ	VONV	Fri, Mar 9, 2018	54.46	55.03	54.37	55.03
1872	NASDAQ	VONV	Thu, Mar 8, 2018	54.16	54.17	53.83	54.14
1871	NASDAQ	VONV	Wed, Mar 7, 2018	53.61	54.03	53.54	53.96
1870	NASDAQ	VONV	Tue, Mar 6, 2018	54.18	54.18	53.76	54.06
1869	NASDAQ	VONV	Mon, Mar 5, 2018	52.98	54.06	52.98	53.93
1868	NASDAQ	VONV	Fri, Mar 2, 2018	52.73	53.38	52.57	53.30
1867	NASDAQ	VONV	Thu, Mar 1, 2018	53.65	53.98	52.78	53.01
1866	NASDAQ	VONV	Wed, Feb 28, 2018	54.60	54.61	53.61	53.61
1865	NASDAQ	VONV	Tue, Feb 27, 2018	55.06	55.22	54.31	54.31
1864	NASDAQ	VONV	Mon, Feb 26, 2018	54.67	55.01	54.47	54.97
1863	NASDAQ	VONV	Fri, Feb 23, 2018	53.78	54.36	53.77	54.36
1862	NASDAQ	VONV	Thu, Feb 22, 2018	53.80	54.11	53.45	53.54
1861	NASDAQ	VONV	Wed, Feb 21, 2018	54.00	54.45	53.57	53.58
1860	NASDAQ	VONV	Tue, Feb 20, 2018	54.21	54.32	53.78	53.89
1859	NASDAQ	VONV	Fri, Feb 16, 2018	54.22	54.81	54.20	54.40
1858	NASDAQ	VONV	Thu, Feb 15, 2018	54.15	54.28	53.62	54.28
1857	NASDAQ	VONV	Wed, Feb 14, 2018	52.83	53.82	52.79	53.74
1856	NASDAQ	VONV	Tue, Feb 13, 2018	52.72	53.18	52.60	53.04
1855	NASDAQ	VONV	Mon, Feb 12, 2018	52.77	53.28	52.35	52.95
1854	NASDAQ	VONV	Fri, Feb 9, 2018	52.30	52.67	50.81	52.27
1853	NASDAQ	VONV	Thu, Feb 8, 2018	53.60	53.60	51.66	51.66
1852	NASDAQ	VONV	Wed, Feb 7, 2018	53.54	54.19	53.49	53.49
1851	NASDAQ	VONV	Tue, Feb 6, 2018	52.07	53.71	51.76	53.59
1850	NASDAQ	VONV	Mon, Feb 5, 2018	54.77	55.10	52.77	52.84
1849	NASDAQ	VONV	Fri, Feb 2, 2018	56.09	56.15	55.20	55.20
1848	NASDAQ	VONV	Thu, Feb 1, 2018	56.22	56.61	56.21	56.47
1847	NASDAQ	VONV	Wed, Jan 31, 2018	56.57	56.60	56.09	56.33
1846	NASDAQ	VONV	Tue, Jan 30, 2018	56.65	56.85	56.39	56.41
1845	NASDAQ	VONV	Mon, Jan 29, 2018	57.34	57.40	57.03	57.05
1844	NASDAQ	VONV	Fri, Jan 26, 2018	57.07	57.38	57.00	57.38
1843	NASDAQ	VONV	Thu, Jan 25, 2018	57.13	57.14	56.75	56.89
1842	NASDAQ	VONV	Wed, Jan 24, 2018	57.01	57.14	56.69	56.91
1841	NASDAQ	VONV	Tue, Jan 23, 2018	56.95	56.95	56.66	56.85
1840	NASDAQ	VONV	Mon, Jan 22, 2018	56.37	56.85	56.37	56.85
1839	NASDAQ	VONV	Fri, Jan 19, 2018	56.22	56.34	56.12	56.34
1838	NASDAQ	VONV	Thu, Jan 18, 2018	56.40	56.40	56.04	56.11
1837	NASDAQ	VONV	Wed, Jan 17, 2018	56.05	56.39	55.86	56.29
1836	NASDAQ	VONV	Tue, Jan 16, 2018	56.37	56.39	55.73	55.86
1835	NASDAQ	VONV	Fri, Jan 12, 2018	55.81	56.08	55.81	56.07
1834	NASDAQ	VONV	Thu, Jan 11, 2018	55.42	55.73	55.40	55.73
1833	NASDAQ	VONV	Wed, Jan 10, 2018	55.29	55.41	55.13	55.28
1832	NASDAQ	VONV	Tue, Jan 9, 2018	55.35	55.50	55.28	55.33
1831	NASDAQ	VONV	Mon, Jan 8, 2018	55.13	55.27	55.04	55.26
1830	NASDAQ	VONV	Fri, Jan 5, 2018	55.08	55.17	54.94	55.15
1829	NASDAQ	VONV	Thu, Jan 4, 2018	54.90	55.07	54.85	54.95
1828	NASDAQ	VONV	Wed, Jan 3, 2018	54.67	54.76	54.54	54.72
1827	NASDAQ	VONV	Tue, Jan 2, 2018	54.52	54.56	54.33	54.56
1826	NASDAQ	VONV	Fri, Dec 29, 2017	54.57	54.57	54.28	54.28
1825	NASDAQ	VONV	Thu, Dec 28, 2017	54.47	54.49	54.35	54.47
1824	NASDAQ	VONV	Wed, Dec 27, 2017	54.34	54.41	54.28	54.35
1823	NASDAQ	VONV	Tue, Dec 26, 2017	54.41	54.43	54.31	54.33
1822	NASDAQ	VONV	Fri, Dec 22, 2017	54.58	54.58	54.25	54.34
1821	NASDAQ	VONV	Thu, Dec 21, 2017	54.29	54.46	54.19	54.32
1820	NASDAQ	VONV	Wed, Dec 20, 2017	54.33	54.33	54.07	54.11
1819	NASDAQ	VONV	Tue, Dec 19, 2017	54.47	54.47	54.08	54.08
1818	NASDAQ	VONV	Mon, Dec 18, 2017	54.27	54.42	54.24	54.29
1817	NASDAQ	VONV	Fri, Dec 15, 2017	53.71	54.05	53.71	53.93
1816	NASDAQ	VONV	Thu, Dec 14, 2017	53.90	53.90	53.50	53.50
1815	NASDAQ	VONV	Wed, Dec 13, 2017	54.36	54.36	54.12	54.12
1814	NASDAQ	VONV	Tue, Dec 12, 2017	54.22	54.42	54.18	54.30
1813	NASDAQ	VONV	Mon, Dec 11, 2017	53.94	54.14	53.94	54.14
1812	NASDAQ	VONV	Fri, Dec 8, 2017	53.86	53.98	53.70	53.97
1811	NASDAQ	VONV	Thu, Dec 7, 2017	53.55	53.73	53.53	53.69
1810	NASDAQ	VONV	Wed, Dec 6, 2017	53.71	53.71	53.55	53.55
1809	NASDAQ	VONV	Tue, Dec 5, 2017	54.18	54.18	53.70	53.72
1808	NASDAQ	VONV	Mon, Dec 4, 2017	54.27	54.42	54.06	54.06
1807	NASDAQ	VONV	Fri, Dec 1, 2017	53.85	53.95	53.06	53.82
1806	NASDAQ	VONV	Thu, Nov 30, 2017	53.70	54.07	53.62	53.79
1805	NASDAQ	VONV	Wed, Nov 29, 2017	53.13	53.54	53.13	53.45
1804	NASDAQ	VONV	Tue, Nov 28, 2017	52.48	53.05	52.40	53.04
1803	NASDAQ	VONV	Mon, Nov 27, 2017	52.39	52.46	52.33	52.36
1802	NASDAQ	VONV	Fri, Nov 24, 2017	52.55	52.55	52.43	52.43
1801	NASDAQ	VONV	Wed, Nov 22, 2017	52.45	52.51	52.37	52.41
1800	NASDAQ	VONV	Tue, Nov 21, 2017	52.35	52.48	52.35	52.41
1799	NASDAQ	VONV	Mon, Nov 20, 2017	52.23	52.26	52.10	52.21
1798	NASDAQ	VONV	Fri, Nov 17, 2017	52.14	52.23	52.11	52.16
1797	NASDAQ	VONV	Thu, Nov 16, 2017	52.09	52.29	52.04	52.19
1796	NASDAQ	VONV	Wed, Nov 15, 2017	51.84	51.95	51.64	51.84
1795	NASDAQ	VONV	Tue, Nov 14, 2017	52.06	52.07	51.90	52.05
1794	NASDAQ	VONV	Mon, Nov 13, 2017	52.07	52.28	52.05	52.21
1793	NASDAQ	VONV	Fri, Nov 10, 2017	52.21	52.22	52.12	52.17
1792	NASDAQ	VONV	Thu, Nov 9, 2017	52.15	52.30	51.93	52.25
1791	NASDAQ	VONV	Wed, Nov 8, 2017	52.34	52.36	52.21	52.35
1790	NASDAQ	VONV	Tue, Nov 7, 2017	52.58	52.60	52.29	52.37
1789	NASDAQ	VONV	Mon, Nov 6, 2017	52.39	52.52	52.35	52.49
1788	NASDAQ	VONV	Fri, Nov 3, 2017	52.36	52.43	52.23	52.40
1787	NASDAQ	VONV	Thu, Nov 2, 2017	52.36	52.38	52.11	52.35
1786	NASDAQ	VONV	Wed, Nov 1, 2017	52.42	52.54	52.31	52.36
1785	NASDAQ	VONV	Tue, Oct 31, 2017	52.18	52.27	52.14	52.20
1784	NASDAQ	VONV	Mon, Oct 30, 2017	52.30	52.38	52.14	52.15
1783	NASDAQ	VONV	Fri, Oct 27, 2017	52.37	52.47	52.21	52.44
1782	NASDAQ	VONV	Thu, Oct 26, 2017	52.53	52.56	52.43	52.46
1781	NASDAQ	VONV	Wed, Oct 25, 2017	52.50	52.50	52.11	52.34
1780	NASDAQ	VONV	Tue, Oct 24, 2017	52.70	52.71	52.61	52.65
1779	NASDAQ	VONV	Mon, Oct 23, 2017	52.83	52.83	52.58	52.58
1778	NASDAQ	VONV	Fri, Oct 20, 2017	52.61	52.72	52.57	52.72
1777	NASDAQ	VONV	Thu, Oct 19, 2017	52.24	52.44	52.18	52.41
1776	NASDAQ	VONV	Wed, Oct 18, 2017	52.38	52.42	52.35	52.37
1775	NASDAQ	VONV	Tue, Oct 17, 2017	52.37	52.37	52.22	52.29
1774	NASDAQ	VONV	Mon, Oct 16, 2017	52.35	52.40	52.26	52.31
1773	NASDAQ	VONV	Fri, Oct 13, 2017	52.35	52.38	52.23	52.27
1772	NASDAQ	VONV	Thu, Oct 12, 2017	52.42	52.42	52.22	52.24
1771	NASDAQ	VONV	Wed, Oct 11, 2017	52.43	52.46	52.36	52.44
1770	NASDAQ	VONV	Tue, Oct 10, 2017	52.20	52.51	52.20	52.45
1769	NASDAQ	VONV	Mon, Oct 9, 2017	52.47	52.47	52.20	52.20
1768	NASDAQ	VONV	Fri, Oct 6, 2017	52.51	52.51	52.31	52.42
1767	NASDAQ	VONV	Thu, Oct 5, 2017	52.41	52.60	52.31	52.52
1766	NASDAQ	VONV	Wed, Oct 4, 2017	52.23	52.39	52.23	52.29
1765	NASDAQ	VONV	Tue, Oct 3, 2017	52.23	52.27	52.10	52.26
1764	NASDAQ	VONV	Mon, Oct 2, 2017	51.96	52.16	51.81	52.16
1763	NASDAQ	VONV	Fri, Sep 29, 2017	51.73	51.81	51.67	51.81
1762	NASDAQ	VONV	Thu, Sep 28, 2017	51.67	51.73	51.58	51.71
1761	NASDAQ	VONV	Wed, Sep 27, 2017	51.51	51.74	51.49	51.66
1760	NASDAQ	VONV	Tue, Sep 26, 2017	51.98	51.98	51.88	51.92
1759	NASDAQ	VONV	Mon, Sep 25, 2017	51.76	51.96	51.75	51.92
1758	NASDAQ	VONV	Fri, Sep 22, 2017	51.73	51.78	51.69	51.78
1757	NASDAQ	VONV	Thu, Sep 21, 2017	51.81	51.81	51.70	51.74
1756	NASDAQ	VONV	Wed, Sep 20, 2017	51.76	51.83	51.66	51.79
1755	NASDAQ	VONV	Tue, Sep 19, 2017	51.74	51.75	51.67	51.72
1754	NASDAQ	VONV	Mon, Sep 18, 2017	51.51	51.67	51.51	51.66
1753	NASDAQ	VONV	Fri, Sep 15, 2017	51.39	51.49	51.34	51.49
1752	NASDAQ	VONV	Thu, Sep 14, 2017	51.27	51.40	51.27	51.39
1751	NASDAQ	VONV	Wed, Sep 13, 2017	51.26	51.34	51.24	51.34
1750	NASDAQ	VONV	Tue, Sep 12, 2017	51.06	51.29	51.06	51.28
1749	NASDAQ	VONV	Mon, Sep 11, 2017	50.68	51.04	50.68	50.98
1748	NASDAQ	VONV	Fri, Sep 8, 2017	50.34	50.48	50.33	50.40
1747	NASDAQ	VONV	Thu, Sep 7, 2017	50.67	50.67	50.29	50.36
1746	NASDAQ	VONV	Wed, Sep 6, 2017	50.59	50.66	50.52	50.59
1745	NASDAQ	VONV	Tue, Sep 5, 2017	50.76	50.76	50.23	50.36
1744	NASDAQ	VONV	Fri, Sep 1, 2017	50.80	50.96	50.80	50.84
1743	NASDAQ	VONV	Thu, Aug 31, 2017	50.57	50.74	50.57	50.67
1742	NASDAQ	VONV	Wed, Aug 30, 2017	50.19	50.50	50.19	50.43
1741	NASDAQ	VONV	Tue, Aug 29, 2017	50.07	50.31	50.04	50.30
1740	NASDAQ	VONV	Mon, Aug 28, 2017	50.49	50.49	50.23	50.33
1739	NASDAQ	VONV	Fri, Aug 25, 2017	50.39	50.56	50.39	50.41
1738	NASDAQ	VONV	Thu, Aug 24, 2017	50.53	50.53	50.25	50.25
1737	NASDAQ	VONV	Wed, Aug 23, 2017	50.31	50.46	50.29	50.34
1736	NASDAQ	VONV	Tue, Aug 22, 2017	50.17	50.45	50.17	50.43
1735	NASDAQ	VONV	Mon, Aug 21, 2017	49.93	50.09	49.90	50.04
1734	NASDAQ	VONV	Fri, Aug 18, 2017	50.08	50.25	49.93	49.98
1733	NASDAQ	VONV	Thu, Aug 17, 2017	50.73	50.73	50.10	50.11
1732	NASDAQ	VONV	Wed, Aug 16, 2017	50.92	51.00	50.78	50.85
1731	NASDAQ	VONV	Tue, Aug 15, 2017	50.89	50.91	50.76	50.80
1730	NASDAQ	VONV	Mon, Aug 14, 2017	50.65	50.95	50.65	50.84
1729	NASDAQ	VONV	Fri, Aug 11, 2017	50.54	50.60	50.41	50.45
1728	NASDAQ	VONV	Thu, Aug 10, 2017	50.94	50.98	50.52	50.54
1727	NASDAQ	VONV	Wed, Aug 9, 2017	51.02	51.11	50.98	51.11
1726	NASDAQ	VONV	Tue, Aug 8, 2017	51.22	51.53	51.14	51.20
1725	NASDAQ	VONV	Mon, Aug 7, 2017	51.24	51.35	51.22	51.31
1724	NASDAQ	VONV	Fri, Aug 4, 2017	51.31	51.38	51.30	51.35
1723	NASDAQ	VONV	Thu, Aug 3, 2017	51.24	51.30	51.18	51.22
1722	NASDAQ	VONV	Wed, Aug 2, 2017	51.34	51.34	51.18	51.33
1721	NASDAQ	VONV	Tue, Aug 1, 2017	51.45	51.45	51.29	51.41
1720	NASDAQ	VONV	Mon, Jul 31, 2017	51.31	51.37	51.21	51.27
1719	NASDAQ	VONV	Fri, Jul 28, 2017	51.21	51.22	51.05	51.19
1718	NASDAQ	VONV	Thu, Jul 27, 2017	51.21	51.23	51.03	51.22
1717	NASDAQ	VONV	Wed, Jul 26, 2017	51.40	51.40	51.11	51.16
1716	NASDAQ	VONV	Tue, Jul 25, 2017	51.32	51.38	51.22	51.29
1715	NASDAQ	VONV	Mon, Jul 24, 2017	51.01	51.04	50.95	50.97
1714	NASDAQ	VONV	Fri, Jul 21, 2017	51.09	51.09	50.92	51.07
1713	NASDAQ	VONV	Thu, Jul 20, 2017	51.23	51.24	51.08	51.16
1712	NASDAQ	VONV	Wed, Jul 19, 2017	50.97	51.15	50.95	51.14
1711	NASDAQ	VONV	Tue, Jul 18, 2017	50.84	50.87	50.74	50.87
1710	NASDAQ	VONV	Mon, Jul 17, 2017	50.97	51.05	50.90	50.94
1709	NASDAQ	VONV	Fri, Jul 14, 2017	50.75	51.05	50.68	50.99
1708	NASDAQ	VONV	Thu, Jul 13, 2017	50.74	50.81	50.66	50.80
1707	NASDAQ	VONV	Wed, Jul 12, 2017	50.69	50.77	50.64	50.66
1706	NASDAQ	VONV	Tue, Jul 11, 2017	50.50	50.50	50.21	50.43
1705	NASDAQ	VONV	Mon, Jul 10, 2017	50.56	50.60	50.48	50.50
1704	NASDAQ	VONV	Fri, Jul 7, 2017	50.51	50.57	50.35	50.55
1703	NASDAQ	VONV	Thu, Jul 6, 2017	50.76	50.77	50.35	50.38
1702	NASDAQ	VONV	Wed, Jul 5, 2017	51.09	51.09	50.77	50.90
1701	NASDAQ	VONV	Mon, Jul 3, 2017	50.86	51.16	50.85	50.98
1700	NASDAQ	VONV	Fri, Jun 30, 2017	50.77	50.77	50.53	50.60
1699	NASDAQ	VONV	Thu, Jun 29, 2017	50.97	50.97	50.36	50.55
1698	NASDAQ	VONV	Wed, Jun 28, 2017	50.66	50.84	50.63	50.75
1697	NASDAQ	VONV	Tue, Jun 27, 2017	50.92	50.98	50.65	50.68
1696	NASDAQ	VONV	Mon, Jun 26, 2017	50.81	51.00	50.80	50.89
1695	NASDAQ	VONV	Fri, Jun 23, 2017	50.71	50.82	50.64	50.71
1694	NASDAQ	VONV	Thu, Jun 22, 2017	50.78	50.83	50.66	50.66
1693	NASDAQ	VONV	Wed, Jun 21, 2017	51.05	51.05	50.62	50.68
1692	NASDAQ	VONV	Tue, Jun 20, 2017	51.17	51.18	50.96	50.96
1691	NASDAQ	VONV	Mon, Jun 19, 2017	51.23	51.35	51.18	51.32
1690	NASDAQ	VONV	Fri, Jun 16, 2017	51.08	51.08	50.85	51.05
1689	NASDAQ	VONV	Thu, Jun 15, 2017	50.82	50.98	50.82	50.97
1688	NASDAQ	VONV	Wed, Jun 14, 2017	51.17	51.17	50.84	51.04
1687	NASDAQ	VONV	Tue, Jun 13, 2017	51.11	51.19	51.06	51.13
1686	NASDAQ	VONV	Mon, Jun 12, 2017	50.93	51.15	50.87	50.99
1685	NASDAQ	VONV	Fri, Jun 9, 2017	50.53	50.90	50.53	50.85
1684	NASDAQ	VONV	Thu, Jun 8, 2017	50.39	50.58	50.35	50.47
1683	NASDAQ	VONV	Wed, Jun 7, 2017	50.43	50.47	50.23	50.35
1682	NASDAQ	VONV	Tue, Jun 6, 2017	50.27	50.45	50.26	50.35
1681	NASDAQ	VONV	Mon, Jun 5, 2017	50.43	50.53	50.42	50.43
1680	NASDAQ	VONV	Fri, Jun 2, 2017	50.53	50.57	50.40	50.49
1679	NASDAQ	VONV	Thu, Jun 1, 2017	50.22	50.53	50.08	50.53
1678	NASDAQ	VONV	Wed, May 31, 2017	50.20	50.20	49.92	50.08
1677	NASDAQ	VONV	Tue, May 30, 2017	50.20	50.21	50.09	50.15
1676	NASDAQ	VONV	Fri, May 26, 2017	50.21	50.31	50.21	50.26
1675	NASDAQ	VONV	Thu, May 25, 2017	50.34	50.43	50.24	50.25
1674	NASDAQ	VONV	Wed, May 24, 2017	50.25	50.25	50.11	50.22
1673	NASDAQ	VONV	Tue, May 23, 2017	50.08	50.24	50.02	50.18
1672	NASDAQ	VONV	Mon, May 22, 2017	50.01	50.05	49.86	50.01
1671	NASDAQ	VONV	Fri, May 19, 2017	49.63	49.98	49.58	49.79
1670	NASDAQ	VONV	Thu, May 18, 2017	49.22	49.60	49.14	49.39
1669	NASDAQ	VONV	Wed, May 17, 2017	49.81	49.86	49.33	49.36
1668	NASDAQ	VONV	Tue, May 16, 2017	50.30	50.33	50.12	50.20
1667	NASDAQ	VONV	Mon, May 15, 2017	50.10	50.32	50.09	50.27
1666	NASDAQ	VONV	Fri, May 12, 2017	50.02	50.02	49.86	49.93
1665	NASDAQ	VONV	Thu, May 11, 2017	50.21	50.21	49.88	50.12
1664	NASDAQ	VONV	Wed, May 10, 2017	50.12	50.26	50.11	50.25
1663	NASDAQ	VONV	Tue, May 9, 2017	50.31	50.31	50.00	50.07
1662	NASDAQ	VONV	Mon, May 8, 2017	50.37	50.37	50.16	50.25
1661	NASDAQ	VONV	Fri, May 5, 2017	50.15	50.32	50.08	50.32
1660	NASDAQ	VONV	Thu, May 4, 2017	50.20	50.20	49.85	50.02
1659	NASDAQ	VONV	Wed, May 3, 2017	50.06	50.15	49.96	50.14
1658	NASDAQ	VONV	Tue, May 2, 2017	50.23	50.23	50.02	50.10
1657	NASDAQ	VONV	Mon, May 1, 2017	50.34	50.34	50.09	50.17
1656	NASDAQ	VONV	Fri, Apr 28, 2017	50.41	50.41	50.12	50.12
1655	NASDAQ	VONV	Thu, Apr 27, 2017	50.55	50.55	50.23	50.37
1654	NASDAQ	VONV	Wed, Apr 26, 2017	50.45	50.78	50.45	50.50
1653	NASDAQ	VONV	Tue, Apr 25, 2017	50.43	50.61	50.43	50.52
1652	NASDAQ	VONV	Mon, Apr 24, 2017	50.20	50.29	50.11	50.22
1651	NASDAQ	VONV	Fri, Apr 21, 2017	49.82	49.87	49.63	49.69
1650	NASDAQ	VONV	Thu, Apr 20, 2017	49.65	49.97	49.63	49.91
1649	NASDAQ	VONV	Wed, Apr 19, 2017	49.83	49.88	49.47	49.51
1648	NASDAQ	VONV	Tue, Apr 18, 2017	49.74	49.78	49.52	49.72
1647	NASDAQ	VONV	Mon, Apr 17, 2017	49.58	49.88	49.46	49.87
1646	NASDAQ	VONV	Thu, Apr 13, 2017	49.83	49.92	49.46	49.46
1645	NASDAQ	VONV	Wed, Apr 12, 2017	50.11	50.11	49.85	49.90
1644	NASDAQ	VONV	Tue, Apr 11, 2017	50.09	50.15	49.76	50.15
1643	NASDAQ	VONV	Mon, Apr 10, 2017	50.17	50.33	50.06	50.14
1642	NASDAQ	VONV	Fri, Apr 7, 2017	50.16	50.30	50.03	50.13
1641	NASDAQ	VONV	Thu, Apr 6, 2017	50.05	50.31	49.93	50.18
1640	NASDAQ	VONV	Wed, Apr 5, 2017	50.44	50.65	49.98	50.02
1639	NASDAQ	VONV	Tue, Apr 4, 2017	50.05	50.20	50.02	50.18
1638	NASDAQ	VONV	Mon, Apr 3, 2017	50.30	50.31	49.79	50.14
1637	NASDAQ	VONV	Fri, Mar 31, 2017	50.32	50.40	50.21	50.21
1636	NASDAQ	VONV	Thu, Mar 30, 2017	50.20	50.44	50.13	50.40
1635	NASDAQ	VONV	Wed, Mar 29, 2017	50.08	50.19	50.04	50.15
1634	NASDAQ	VONV	Tue, Mar 28, 2017	49.68	50.18	49.64	50.13
1633	NASDAQ	VONV	Mon, Mar 27, 2017	49.39	49.74	49.26	49.66
1632	NASDAQ	VONV	Fri, Mar 24, 2017	49.95	50.08	49.68	49.84
1631	NASDAQ	VONV	Thu, Mar 23, 2017	49.79	50.19	49.79	49.88
1630	NASDAQ	VONV	Wed, Mar 22, 2017	49.73	49.91	49.66	49.85
1629	NASDAQ	VONV	Tue, Mar 21, 2017	50.95	50.95	50.03	50.09
1628	NASDAQ	VONV	Mon, Mar 20, 2017	50.97	50.97	50.75	50.78
1627	NASDAQ	VONV	Fri, Mar 17, 2017	51.19	51.19	50.98	50.98
1626	NASDAQ	VONV	Thu, Mar 16, 2017	51.27	51.27	51.03	51.10
1625	NASDAQ	VONV	Wed, Mar 15, 2017	50.84	51.25	50.82	51.15
1624	NASDAQ	VONV	Tue, Mar 14, 2017	50.73	50.73	50.48	50.67
1623	NASDAQ	VONV	Mon, Mar 13, 2017	50.87	50.92	50.80	50.88
1622	NASDAQ	VONV	Fri, Mar 10, 2017	50.95	50.96	50.68	50.86
1621	NASDAQ	VONV	Thu, Mar 9, 2017	50.70	50.80	50.50	50.72
1620	NASDAQ	VONV	Wed, Mar 8, 2017	51.03	51.10	50.68	50.68
1619	NASDAQ	VONV	Tue, Mar 7, 2017	51.12	51.12	50.92	50.96
1618	NASDAQ	VONV	Mon, Mar 6, 2017	51.22	51.22	51.00	51.17
1617	NASDAQ	VONV	Fri, Mar 3, 2017	51.35	51.36	51.23	51.33
1616	NASDAQ	VONV	Thu, Mar 2, 2017	51.70	51.70	51.35	51.35
1615	NASDAQ	VONV	Wed, Mar 1, 2017	51.34	51.84	51.34	51.70
1614	NASDAQ	VONV	Tue, Feb 28, 2017	51.00	51.04	50.84	50.96
1613	NASDAQ	VONV	Mon, Feb 27, 2017	51.00	51.13	50.95	51.09
1612	NASDAQ	VONV	Fri, Feb 24, 2017	50.69	50.94	50.69	50.93
1611	NASDAQ	VONV	Thu, Feb 23, 2017	51.06	51.06	50.80	51.00
1610	NASDAQ	VONV	Wed, Feb 22, 2017	50.89	50.97	50.84	50.90
1609	NASDAQ	VONV	Tue, Feb 21, 2017	50.84	51.09	50.80	51.05
1608	NASDAQ	VONV	Fri, Feb 17, 2017	50.49	50.70	50.43	50.70
1607	NASDAQ	VONV	Thu, Feb 16, 2017	50.75	50.75	50.50	50.66
1606	NASDAQ	VONV	Wed, Feb 15, 2017	50.50	50.77	50.42	50.74
1605	NASDAQ	VONV	Tue, Feb 14, 2017	50.24	50.46	50.13	50.45
1604	NASDAQ	VONV	Mon, Feb 13, 2017	50.05	50.33	50.05	50.23
1603	NASDAQ	VONV	Fri, Feb 10, 2017	49.84	50.00	49.81	49.97
1602	NASDAQ	VONV	Thu, Feb 9, 2017	49.51	49.79	49.49	49.74
1601	NASDAQ	VONV	Wed, Feb 8, 2017	49.31	49.42	49.18	49.41
1600	NASDAQ	VONV	Tue, Feb 7, 2017	49.66	49.66	49.34	49.40
1599	NASDAQ	VONV	Mon, Feb 6, 2017	49.59	49.64	49.45	49.52
1598	NASDAQ	VONV	Fri, Feb 3, 2017	49.56	49.69	49.40	49.65
1597	NASDAQ	VONV	Thu, Feb 2, 2017	49.04	49.24	48.99	49.18
1596	NASDAQ	VONV	Wed, Feb 1, 2017	49.36	49.43	48.99	49.08
1595	NASDAQ	VONV	Tue, Jan 31, 2017	49.12	49.24	48.95	49.24
1594	NASDAQ	VONV	Mon, Jan 30, 2017	49.38	49.38	48.96	49.18
1593	NASDAQ	VONV	Fri, Jan 27, 2017	49.71	49.71	49.48	49.50
1592	NASDAQ	VONV	Thu, Jan 26, 2017	49.79	49.79	49.63	49.72
1591	NASDAQ	VONV	Wed, Jan 25, 2017	49.51	49.74	49.48	49.72
1590	NASDAQ	VONV	Tue, Jan 24, 2017	49.02	49.39	48.98	49.29
1589	NASDAQ	VONV	Mon, Jan 23, 2017	49.12	49.12	48.76	48.94
1588	NASDAQ	VONV	Fri, Jan 20, 2017	49.13	49.27	49.03	49.14
1587	NASDAQ	VONV	Thu, Jan 19, 2017	49.16	49.18	48.81	48.93
1586	NASDAQ	VONV	Wed, Jan 18, 2017	49.11	49.14	48.92	49.12
1585	NASDAQ	VONV	Tue, Jan 17, 2017	49.20	49.22	48.92	49.04
1584	NASDAQ	VONV	Fri, Jan 13, 2017	49.26	49.40	49.19	49.28
1583	NASDAQ	VONV	Thu, Jan 12, 2017	49.32	49.32	48.89	49.22
1582	NASDAQ	VONV	Wed, Jan 11, 2017	49.22	49.34	49.08	49.33
1581	NASDAQ	VONV	Tue, Jan 10, 2017	49.17	49.40	49.08	49.16
1580	NASDAQ	VONV	Mon, Jan 9, 2017	49.42	49.42	49.13	49.13
1579	NASDAQ	VONV	Fri, Jan 6, 2017	49.47	49.58	49.32	49.49
1578	NASDAQ	VONV	Thu, Jan 5, 2017	49.57	49.57	49.22	49.41
1577	NASDAQ	VONV	Wed, Jan 4, 2017	49.44	49.60	49.40	49.60
1576	NASDAQ	VONV	Tue, Jan 3, 2017	49.35	49.39	48.98	49.25
1575	NASDAQ	VONV	Fri, Dec 30, 2016	49.05	49.06	48.80	48.89
1574	NASDAQ	VONV	Thu, Dec 29, 2016	49.05	49.08	48.88	48.98
1573	NASDAQ	VONV	Wed, Dec 28, 2016	49.50	49.50	48.99	49.00
1572	NASDAQ	VONV	Tue, Dec 27, 2016	49.39	49.49	49.39	49.41
1571	NASDAQ	VONV	Fri, Dec 23, 2016	49.35	49.36	49.28	49.36
1570	NASDAQ	VONV	Thu, Dec 22, 2016	49.42	49.42	49.19	49.30
1569	NASDAQ	VONV	Wed, Dec 21, 2016	49.52	49.52	49.35	49.36
1568	NASDAQ	VONV	Tue, Dec 20, 2016	49.47	49.53	49.35	49.50
1567	NASDAQ	VONV	Mon, Dec 19, 2016	49.21	49.30	49.12	49.28
1566	NASDAQ	VONV	Fri, Dec 16, 2016	49.46	49.46	49.11	49.16
1565	NASDAQ	VONV	Thu, Dec 15, 2016	49.11	49.46	49.02	49.25
1564	NASDAQ	VONV	Wed, Dec 14, 2016	49.57	49.58	48.97	48.97
1563	NASDAQ	VONV	Tue, Dec 13, 2016	49.93	50.03	49.68	49.93
1562	NASDAQ	VONV	Mon, Dec 12, 2016	49.88	49.96	49.64	49.68
1561	NASDAQ	VONV	Fri, Dec 9, 2016	49.59	49.71	49.49	49.71
1560	NASDAQ	VONV	Thu, Dec 8, 2016	49.27	49.64	49.27	49.50
1559	NASDAQ	VONV	Wed, Dec 7, 2016	48.69	49.30	48.64	49.30
1558	NASDAQ	VONV	Tue, Dec 6, 2016	48.49	48.65	48.32	48.65
1557	NASDAQ	VONV	Mon, Dec 5, 2016	48.43	48.49	48.32	48.41
1556	NASDAQ	VONV	Fri, Dec 2, 2016	48.20	48.25	48.04	48.11
1555	NASDAQ	VONV	Thu, Dec 1, 2016	48.28	48.36	48.07	48.14
1554	NASDAQ	VONV	Wed, Nov 30, 2016	48.15	48.23	48.07	48.08
1553	NASDAQ	VONV	Tue, Nov 29, 2016	47.77	47.94	47.71	47.82
1552	NASDAQ	VONV	Mon, Nov 28, 2016	48.00	48.08	47.81	47.82
1551	NASDAQ	VONV	Fri, Nov 25, 2016	48.02	48.11	48.00	48.11
1550	NASDAQ	VONV	Wed, Nov 23, 2016	47.71	47.96	47.70	47.94
1549	NASDAQ	VONV	Tue, Nov 22, 2016	47.79	47.83	47.57	47.83
1548	NASDAQ	VONV	Mon, Nov 21, 2016	47.58	47.71	47.56	47.71
1547	NASDAQ	VONV	Fri, Nov 18, 2016	47.49	47.49	47.33	47.38
1546	NASDAQ	VONV	Thu, Nov 17, 2016	47.40	47.49	47.27	47.42
1545	NASDAQ	VONV	Wed, Nov 16, 2016	47.39	47.39	47.18	47.28
1544	NASDAQ	VONV	Tue, Nov 15, 2016	47.18	47.50	47.13	47.49
1543	NASDAQ	VONV	Mon, Nov 14, 2016	46.97	47.22	46.94	47.15
1542	NASDAQ	VONV	Fri, Nov 11, 2016	46.88	46.88	46.55	46.84
1541	NASDAQ	VONV	Thu, Nov 10, 2016	46.75	47.11	46.58	46.89
1540	NASDAQ	VONV	Wed, Nov 9, 2016	45.48	46.71	45.48	46.51
1539	NASDAQ	VONV	Tue, Nov 8, 2016	45.82	45.92	45.46	45.81
1538	NASDAQ	VONV	Mon, Nov 7, 2016	45.27	45.64	45.27	45.64
1537	NASDAQ	VONV	Fri, Nov 4, 2016	44.78	44.96	44.61	44.69
1536	NASDAQ	VONV	Thu, Nov 3, 2016	44.93	45.01	44.70	44.76
1535	NASDAQ	VONV	Wed, Nov 2, 2016	45.07	45.08	44.75	44.91
1534	NASDAQ	VONV	Tue, Nov 1, 2016	45.55	45.55	44.90	45.18
1533	NASDAQ	VONV	Mon, Oct 31, 2016	45.58	45.58	45.43	45.50
1532	NASDAQ	VONV	Fri, Oct 28, 2016	45.50	45.74	45.25	45.43
1531	NASDAQ	VONV	Thu, Oct 27, 2016	45.75	45.75	45.46	45.48
1530	NASDAQ	VONV	Wed, Oct 26, 2016	45.37	45.68	45.37	45.60
1529	NASDAQ	VONV	Tue, Oct 25, 2016	45.65	45.74	45.53	45.56
1528	NASDAQ	VONV	Mon, Oct 24, 2016	45.71	45.80	45.58	45.66
1527	NASDAQ	VONV	Fri, Oct 21, 2016	45.44	45.58	45.37	45.53
1526	NASDAQ	VONV	Thu, Oct 20, 2016	45.71	45.77	45.53	45.68
1525	NASDAQ	VONV	Wed, Oct 19, 2016	45.68	45.86	45.61	45.75
1524	NASDAQ	VONV	Tue, Oct 18, 2016	45.74	45.74	45.51	45.59
1523	NASDAQ	VONV	Mon, Oct 17, 2016	45.49	45.55	45.35	45.37
1522	NASDAQ	VONV	Fri, Oct 14, 2016	45.75	45.85	45.48	45.48
1521	NASDAQ	VONV	Thu, Oct 13, 2016	45.36	45.60	45.11	45.46
1520	NASDAQ	VONV	Wed, Oct 12, 2016	45.62	45.77	45.56	45.67
1519	NASDAQ	VONV	Tue, Oct 11, 2016	46.13	46.13	45.48	45.64
1518	NASDAQ	VONV	Mon, Oct 10, 2016	46.25	46.35	46.19	46.20
1517	NASDAQ	VONV	Fri, Oct 7, 2016	46.12	46.18	45.79	45.96
1516	NASDAQ	VONV	Thu, Oct 6, 2016	46.04	46.12	45.86	46.07
1515	NASDAQ	VONV	Wed, Oct 5, 2016	45.93	46.17	45.93	46.08
1514	NASDAQ	VONV	Tue, Oct 4, 2016	46.02	46.06	45.63	45.78
1513	NASDAQ	VONV	Mon, Oct 3, 2016	46.09	46.09	45.89	46.03
1512	NASDAQ	VONV	Fri, Sep 30, 2016	45.99	46.32	45.99	46.21
1511	NASDAQ	VONV	Thu, Sep 29, 2016	46.15	46.24	45.68	45.81
1510	NASDAQ	VONV	Wed, Sep 28, 2016	45.84	46.24	45.67	46.21
1509	NASDAQ	VONV	Tue, Sep 27, 2016	45.56	45.82	45.47	45.77
1508	NASDAQ	VONV	Mon, Sep 26, 2016	45.81	45.83	45.61	45.61
1507	NASDAQ	VONV	Fri, Sep 23, 2016	46.29	46.29	45.97	46.02
1506	NASDAQ	VONV	Thu, Sep 22, 2016	46.25	46.33	46.15	46.30
1505	NASDAQ	VONV	Wed, Sep 21, 2016	45.59	46.01	45.48	45.96
1504	NASDAQ	VONV	Tue, Sep 20, 2016	45.85	45.85	45.44	45.50
1503	NASDAQ	VONV	Mon, Sep 19, 2016	45.93	46.07	45.78	45.79
1502	NASDAQ	VONV	Fri, Sep 16, 2016	45.78	45.78	45.59	45.70
1501	NASDAQ	VONV	Thu, Sep 15, 2016	45.50	46.04	45.42	45.97
1500	NASDAQ	VONV	Wed, Sep 14, 2016	45.66	45.88	45.42	45.48
1499	NASDAQ	VONV	Tue, Sep 13, 2016	46.07	46.07	45.50	45.67
1498	NASDAQ	VONV	Mon, Sep 12, 2016	45.59	46.49	45.56	46.46
1497	NASDAQ	VONV	Fri, Sep 9, 2016	46.72	46.72	45.80	45.80
1496	NASDAQ	VONV	Thu, Sep 8, 2016	46.89	47.01	46.85	46.98
1495	NASDAQ	VONV	Wed, Sep 7, 2016	46.87	46.95	46.80	46.92
1494	NASDAQ	VONV	Tue, Sep 6, 2016	46.83	46.87	46.67	46.87
1493	NASDAQ	VONV	Fri, Sep 2, 2016	46.68	46.83	46.67	46.78
1492	NASDAQ	VONV	Thu, Sep 1, 2016	46.56	46.60	46.23	46.50
1491	NASDAQ	VONV	Wed, Aug 31, 2016	46.65	46.65	46.35	46.56
1490	NASDAQ	VONV	Tue, Aug 30, 2016	46.70	46.74	46.57	46.68
1489	NASDAQ	VONV	Mon, Aug 29, 2016	46.43	46.75	46.43	46.70
1488	NASDAQ	VONV	Fri, Aug 26, 2016	46.57	46.77	46.18	46.33
1487	NASDAQ	VONV	Thu, Aug 25, 2016	46.39	46.54	46.39	46.42
1486	NASDAQ	VONV	Wed, Aug 24, 2016	46.64	46.64	46.39	46.40
1485	NASDAQ	VONV	Tue, Aug 23, 2016	46.68	46.80	46.66	46.66
1484	NASDAQ	VONV	Mon, Aug 22, 2016	46.52	46.58	46.41	46.54
1483	NASDAQ	VONV	Fri, Aug 19, 2016	46.61	46.63	46.47	46.62
1482	NASDAQ	VONV	Thu, Aug 18, 2016	46.54	46.68	46.51	46.68
1481	NASDAQ	VONV	Wed, Aug 17, 2016	46.37	46.53	46.23	46.53
1480	NASDAQ	VONV	Tue, Aug 16, 2016	46.56	46.56	46.40	46.40
1479	NASDAQ	VONV	Mon, Aug 15, 2016	46.57	46.69	46.57	46.62
1478	NASDAQ	VONV	Fri, Aug 12, 2016	46.38	46.51	46.36	46.42
1477	NASDAQ	VONV	Thu, Aug 11, 2016	46.38	46.53	46.33	46.46
1476	NASDAQ	VONV	Wed, Aug 10, 2016	46.44	46.44	46.17	46.21
1475	NASDAQ	VONV	Tue, Aug 9, 2016	46.45	46.53	46.35	46.43
1474	NASDAQ	VONV	Mon, Aug 8, 2016	46.47	46.50	46.39	46.43
1473	NASDAQ	VONV	Fri, Aug 5, 2016	46.12	46.38	46.12	46.33
1472	NASDAQ	VONV	Thu, Aug 4, 2016	45.87	46.00	45.82	45.87
1471	NASDAQ	VONV	Wed, Aug 3, 2016	45.63	45.82	45.63	45.79
1470	NASDAQ	VONV	Tue, Aug 2, 2016	45.94	45.96	45.47	45.68
1469	NASDAQ	VONV	Mon, Aug 1, 2016	46.17	46.18	45.90	45.91
1468	NASDAQ	VONV	Fri, Jul 29, 2016	45.96	46.24	45.95	46.22
1467	NASDAQ	VONV	Thu, Jul 28, 2016	46.01	46.18	45.88	46.14
1466	NASDAQ	VONV	Wed, Jul 27, 2016	46.32	46.32	45.97	46.07
1465	NASDAQ	VONV	Tue, Jul 26, 2016	46.11	46.27	46.07	46.23
1464	NASDAQ	VONV	Mon, Jul 25, 2016	46.30	46.30	46.03	46.17
1463	NASDAQ	VONV	Fri, Jul 22, 2016	46.14	46.36	46.14	46.34
1462	NASDAQ	VONV	Thu, Jul 21, 2016	46.26	46.35	46.03	46.13
1461	NASDAQ	VONV	Wed, Jul 20, 2016	46.25	46.34	46.12	46.34
1460	NASDAQ	VONV	Tue, Jul 19, 2016	46.16	46.20	46.09	46.20
1459	NASDAQ	VONV	Mon, Jul 18, 2016	46.20	46.28	46.12	46.27
1458	NASDAQ	VONV	Fri, Jul 15, 2016	46.30	46.37	46.05	46.20
1457	NASDAQ	VONV	Thu, Jul 14, 2016	46.27	46.37	46.14	46.22
1456	NASDAQ	VONV	Wed, Jul 13, 2016	46.03	46.03	45.78	45.98
1455	NASDAQ	VONV	Tue, Jul 12, 2016	45.79	46.03	45.79	45.95
1454	NASDAQ	VONV	Mon, Jul 11, 2016	45.47	45.65	45.47	45.53
1453	NASDAQ	VONV	Fri, Jul 8, 2016	44.97	45.39	44.97	45.37
1452	NASDAQ	VONV	Thu, Jul 7, 2016	44.78	44.98	44.48	44.64
1451	NASDAQ	VONV	Wed, Jul 6, 2016	44.50	44.78	44.19	44.76
1450	NASDAQ	VONV	Tue, Jul 5, 2016	44.69	44.69	44.39	44.54
1449	NASDAQ	VONV	Fri, Jul 1, 2016	44.99	45.06	44.91	45.01
1448	NASDAQ	VONV	Thu, Jun 30, 2016	44.36	44.92	44.23	44.91
1447	NASDAQ	VONV	Wed, Jun 29, 2016	43.86	44.26	43.82	44.22
1446	NASDAQ	VONV	Tue, Jun 28, 2016	43.04	43.40	43.01	43.40
1445	NASDAQ	VONV	Mon, Jun 27, 2016	43.21	43.21	42.47	42.65
1444	NASDAQ	VONV	Fri, Jun 24, 2016	43.72	44.31	43.41	43.53
1443	NASDAQ	VONV	Thu, Jun 23, 2016	44.98	45.18	44.96	45.18
1442	NASDAQ	VONV	Wed, Jun 22, 2016	44.75	44.90	44.58	44.58
1441	NASDAQ	VONV	Tue, Jun 21, 2016	44.59	44.77	44.47	44.68
1440	NASDAQ	VONV	Mon, Jun 20, 2016	44.96	45.11	44.77	44.77
1439	NASDAQ	VONV	Fri, Jun 17, 2016	44.55	44.55	44.30	44.48
1438	NASDAQ	VONV	Thu, Jun 16, 2016	44.13	44.46	43.87	44.45
1437	NASDAQ	VONV	Wed, Jun 15, 2016	44.45	44.60	44.30	44.31
1436	NASDAQ	VONV	Tue, Jun 14, 2016	44.46	44.57	44.14	44.38
1435	NASDAQ	VONV	Mon, Jun 13, 2016	44.62	44.95	44.53	44.53
1434	NASDAQ	VONV	Fri, Jun 10, 2016	44.97	45.06	44.76	44.90
1433	NASDAQ	VONV	Thu, Jun 9, 2016	45.25	45.37	45.13	45.36
1432	NASDAQ	VONV	Wed, Jun 8, 2016	45.35	45.49	45.30	45.43
1431	NASDAQ	VONV	Tue, Jun 7, 2016	45.18	45.42	45.18	45.30
1430	NASDAQ	VONV	Mon, Jun 6, 2016	44.96	45.20	44.96	45.14
1429	NASDAQ	VONV	Fri, Jun 3, 2016	44.85	44.91	44.57	44.80
1428	NASDAQ	VONV	Thu, Jun 2, 2016	44.75	45.00	44.68	45.00
1427	NASDAQ	VONV	Wed, Jun 1, 2016	44.68	44.90	44.49	44.84
1426	NASDAQ	VONV	Tue, May 31, 2016	44.98	45.00	44.63	44.80
1425	NASDAQ	VONV	Fri, May 27, 2016	44.70	44.83	44.68	44.83
1424	NASDAQ	VONV	Thu, May 26, 2016	44.74	44.81	44.61	44.66
1423	NASDAQ	VONV	Wed, May 25, 2016	44.53	44.80	44.53	44.75
1422	NASDAQ	VONV	Tue, May 24, 2016	43.95	44.38	43.95	44.34
1421	NASDAQ	VONV	Mon, May 23, 2016	43.89	43.90	43.76	43.84
1420	NASDAQ	VONV	Fri, May 20, 2016	43.81	44.00	43.74	43.88
1419	NASDAQ	VONV	Thu, May 19, 2016	43.48	43.60	43.26	43.59
1418	NASDAQ	VONV	Wed, May 18, 2016	43.59	43.93	43.43	43.67
1417	NASDAQ	VONV	Tue, May 17, 2016	43.88	43.93	43.50	43.64
1416	NASDAQ	VONV	Mon, May 16, 2016	43.53	44.05	43.53	44.00
1415	NASDAQ	VONV	Fri, May 13, 2016	43.92	43.97	43.49	43.54
1414	NASDAQ	VONV	Thu, May 12, 2016	44.10	44.19	43.75	43.95
1413	NASDAQ	VONV	Wed, May 11, 2016	44.14	44.23	43.95	43.95
1412	NASDAQ	VONV	Tue, May 10, 2016	43.99	44.23	43.99	44.23
1411	NASDAQ	VONV	Mon, May 9, 2016	43.71	43.75	43.49	43.74
1410	NASDAQ	VONV	Fri, May 6, 2016	43.42	43.75	43.40	43.72
1409	NASDAQ	VONV	Thu, May 5, 2016	43.86	43.87	43.50	43.61
1408	NASDAQ	VONV	Wed, May 4, 2016	43.72	43.80	43.50	43.61
1407	NASDAQ	VONV	Tue, May 3, 2016	44.10	44.10	43.70	43.90
1406	NASDAQ	VONV	Mon, May 2, 2016	44.16	44.42	44.08	44.41
1405	NASDAQ	VONV	Fri, Apr 29, 2016	44.24	44.28	43.87	44.08
1404	NASDAQ	VONV	Thu, Apr 28, 2016	44.58	44.82	44.29	44.40
1403	NASDAQ	VONV	Wed, Apr 27, 2016	44.57	44.90	44.53	44.82
1402	NASDAQ	VONV	Tue, Apr 26, 2016	44.44	44.52	44.36	44.50
1401	NASDAQ	VONV	Mon, Apr 25, 2016	44.37	44.37	44.12	44.27
1400	NASDAQ	VONV	Fri, Apr 22, 2016	44.32	44.49	44.28	44.47
1399	NASDAQ	VONV	Thu, Apr 21, 2016	44.52	44.52	44.16	44.22
1398	NASDAQ	VONV	Wed, Apr 20, 2016	44.59	44.73	44.38	44.55
1397	NASDAQ	VONV	Tue, Apr 19, 2016	44.20	44.48	44.20	44.46
1396	NASDAQ	VONV	Mon, Apr 18, 2016	43.58	44.07	43.52	44.06
1395	NASDAQ	VONV	Fri, Apr 15, 2016	43.87	43.87	43.69	43.75
1394	NASDAQ	VONV	Thu, Apr 14, 2016	43.85	43.90	43.73	43.86
1393	NASDAQ	VONV	Wed, Apr 13, 2016	43.60	43.84	43.55	43.84
1392	NASDAQ	VONV	Tue, Apr 12, 2016	42.93	43.37	42.86	43.29
1391	NASDAQ	VONV	Mon, Apr 11, 2016	43.08	43.24	42.85	42.85
1390	NASDAQ	VONV	Fri, Apr 8, 2016	42.98	43.16	42.79	42.87
1389	NASDAQ	VONV	Thu, Apr 7, 2016	42.95	42.98	42.50	42.69
1388	NASDAQ	VONV	Wed, Apr 6, 2016	42.87	43.18	42.73	43.17
1387	NASDAQ	VONV	Tue, Apr 5, 2016	43.21	43.21	43.21	42.72
1386	NASDAQ	VONV	Mon, Apr 4, 2016	43.46	43.46	43.19	43.21
1385	NASDAQ	VONV	Fri, Apr 1, 2016	43.02	43.49	42.93	43.38
1384	NASDAQ	VONV	Thu, Mar 31, 2016	43.34	43.39	43.30	43.37
1383	NASDAQ	VONV	Wed, Mar 30, 2016	43.50	43.50	43.33	43.37
1382	NASDAQ	VONV	Tue, Mar 29, 2016	42.62	43.09	42.62	43.14
1381	NASDAQ	VONV	Mon, Mar 28, 2016	42.95	42.95	42.73	42.73
1380	NASDAQ	VONV	Thu, Mar 24, 2016	42.56	42.68	42.49	42.82
1379	NASDAQ	VONV	Wed, Mar 23, 2016	43.11	43.17	42.88	42.88
1378	NASDAQ	VONV	Tue, Mar 22, 2016	43.06	43.40	43.06	43.25
1377	NASDAQ	VONV	Mon, Mar 21, 2016	43.23	43.36	43.16	43.32
1376	NASDAQ	VONV	Fri, Mar 18, 2016	43.51	43.65	43.42	43.55
1375	NASDAQ	VONV	Thu, Mar 17, 2016	43.07	43.43	42.84	43.36
1374	NASDAQ	VONV	Wed, Mar 16, 2016	42.60	43.00	42.58	42.92
1373	NASDAQ	VONV	Tue, Mar 15, 2016	42.83	42.83	42.83	42.66
1372	NASDAQ	VONV	Mon, Mar 14, 2016	42.81	42.89	42.65	42.87
1371	NASDAQ	VONV	Fri, Mar 11, 2016	42.56	42.93	42.56	42.93
1370	NASDAQ	VONV	Thu, Mar 10, 2016	42.13	42.13	42.13	42.23
1369	NASDAQ	VONV	Wed, Mar 9, 2016	42.13	42.29	42.10	41.94
1368	NASDAQ	VONV	Tue, Mar 8, 2016	42.37	42.37	41.92	42.58
1367	NASDAQ	VONV	Mon, Mar 7, 2016	42.26	42.59	42.16	42.58
1366	NASDAQ	VONV	Fri, Mar 4, 2016	42.32	42.57	42.06	42.34
1365	NASDAQ	VONV	Thu, Mar 3, 2016	41.88	41.88	41.88	42.14
1364	NASDAQ	VONV	Wed, Mar 2, 2016	41.44	41.90	41.40	41.46
1363	NASDAQ	VONV	Tue, Mar 1, 2016	40.89	41.49	40.76	40.59
1362	NASDAQ	VONV	Mon, Feb 29, 2016	40.97	41.10	40.84	40.97
1361	NASDAQ	VONV	Fri, Feb 26, 2016	41.19	41.20	40.91	40.97
1360	NASDAQ	VONV	Thu, Feb 25, 2016	40.69	40.93	40.41	40.93
1359	NASDAQ	VONV	Wed, Feb 24, 2016	39.86	40.52	39.67	40.47
1358	NASDAQ	VONV	Tue, Feb 23, 2016	40.67	40.72	40.24	40.32
1357	NASDAQ	VONV	Mon, Feb 22, 2016	40.67	40.84	40.67	40.84
1356	NASDAQ	VONV	Fri, Feb 19, 2016	40.11	40.22	39.91	40.19
1355	NASDAQ	VONV	Thu, Feb 18, 2016	40.50	40.50	40.23	40.29
1354	NASDAQ	VONV	Wed, Feb 17, 2016	40.10	40.49	40.09	40.40
1353	NASDAQ	VONV	Tue, Feb 16, 2016	39.62	39.76	39.42	39.76
1352	NASDAQ	VONV	Fri, Feb 12, 2016	38.56	39.15	38.56	39.15
1351	NASDAQ	VONV	Thu, Feb 11, 2016	38.24	38.39	37.92	38.29
1350	NASDAQ	VONV	Wed, Feb 10, 2016	39.20	39.37	38.90	38.90
1349	NASDAQ	VONV	Tue, Feb 9, 2016	38.72	39.24	38.72	39.00
1348	NASDAQ	VONV	Mon, Feb 8, 2016	39.37	39.37	38.67	39.15
1347	NASDAQ	VONV	Fri, Feb 5, 2016	40.19	40.19	39.55	39.57
1346	NASDAQ	VONV	Thu, Feb 4, 2016	39.90	40.42	39.90	40.17
1345	NASDAQ	VONV	Wed, Feb 3, 2016	39.85	40.05	39.13	39.91
1344	NASDAQ	VONV	Tue, Feb 2, 2016	40.00	40.00	39.58	39.63
1343	NASDAQ	VONV	Mon, Feb 1, 2016	40.36	40.62	40.20	40.49
1342	NASDAQ	VONV	Fri, Jan 29, 2016	39.74	40.55	39.74	40.55
1341	NASDAQ	VONV	Thu, Jan 28, 2016	39.76	39.79	39.22	39.54
1340	NASDAQ	VONV	Wed, Jan 27, 2016	39.41	40.05	39.17	39.38
1339	NASDAQ	VONV	Tue, Jan 26, 2016	39.09	39.59	39.09	39.55
1338	NASDAQ	VONV	Mon, Jan 25, 2016	39.46	39.46	38.83	38.83
1337	NASDAQ	VONV	Fri, Jan 22, 2016	39.54	39.62	39.30	39.59
1336	NASDAQ	VONV	Thu, Jan 21, 2016	38.72	39.28	38.43	38.84
1335	NASDAQ	VONV	Wed, Jan 20, 2016	38.68	38.89	37.82	38.67
1334	NASDAQ	VONV	Tue, Jan 19, 2016	39.77	39.77	38.94	39.30
1333	NASDAQ	VONV	Fri, Jan 15, 2016	39.23	39.47	38.90	39.34
1332	NASDAQ	VONV	Thu, Jan 14, 2016	39.78	40.49	39.59	40.26
1331	NASDAQ	VONV	Wed, Jan 13, 2016	40.74	40.78	39.60	39.60
1330	NASDAQ	VONV	Tue, Jan 12, 2016	40.62	40.67	39.99	40.45
1329	NASDAQ	VONV	Mon, Jan 11, 2016	40.56	40.56	39.93	40.26
1328	NASDAQ	VONV	Fri, Jan 8, 2016	41.05	41.09	40.22	40.27
1327	NASDAQ	VONV	Thu, Jan 7, 2016	41.15	41.44	40.73	40.77
1326	NASDAQ	VONV	Wed, Jan 6, 2016	41.78	41.99	41.56	41.66
1325	NASDAQ	VONV	Tue, Jan 5, 2016	42.39	42.46	42.13	42.41
1324	NASDAQ	VONV	Mon, Jan 4, 2016	42.24	42.26	41.80	42.26
1323	NASDAQ	VONV	Thu, Dec 31, 2015	42.97	43.18	42.83	42.83
1322	NASDAQ	VONV	Wed, Dec 30, 2015	43.41	43.41	43.12	43.15
1321	NASDAQ	VONV	Tue, Dec 29, 2015	43.41	43.50	43.30	43.46
1320	NASDAQ	VONV	Mon, Dec 28, 2015	43.07	43.07	42.86	43.05
1319	NASDAQ	VONV	Thu, Dec 24, 2015	43.31	43.41	43.20	43.28
1318	NASDAQ	VONV	Wed, Dec 23, 2015	42.92	43.34	42.92	43.33
1317	NASDAQ	VONV	Tue, Dec 22, 2015	42.37	42.74	42.24	42.56
1316	NASDAQ	VONV	Mon, Dec 21, 2015	42.21	42.24	41.90	42.18
1315	NASDAQ	VONV	Fri, Dec 18, 2015	42.83	42.83	42.21	42.21
1314	NASDAQ	VONV	Thu, Dec 17, 2015	43.72	43.72	43.00	43.00
1313	NASDAQ	VONV	Wed, Dec 16, 2015	43.31	43.69	43.10	43.64
1312	NASDAQ	VONV	Tue, Dec 15, 2015	42.40	42.40	42.40	42.40
1311	NASDAQ	VONV	Mon, Dec 14, 2015	42.32	42.48	41.96	42.40
1310	NASDAQ	VONV	Fri, Dec 11, 2015	42.67	42.74	42.30	42.33
1309	NASDAQ	VONV	Thu, Dec 10, 2015	43.08	43.41	43.05	43.16
1308	NASDAQ	VONV	Wed, Dec 9, 2015	43.15	43.71	42.88	43.04
1307	NASDAQ	VONV	Tue, Dec 8, 2015	43.27	43.40	43.11	43.25
1306	NASDAQ	VONV	Mon, Dec 7, 2015	43.93	43.93	43.50	43.70
1305	NASDAQ	VONV	Fri, Dec 4, 2015	43.40	44.17	43.40	44.10
1304	NASDAQ	VONV	Thu, Dec 3, 2015	44.09	44.10	43.27	43.38
1303	NASDAQ	VONV	Wed, Dec 2, 2015	44.57	44.57	43.95	43.98
1302	NASDAQ	VONV	Tue, Dec 1, 2015	44.29	44.57	44.28	44.57
1301	NASDAQ	VONV	Mon, Nov 30, 2015	44.22	44.28	44.11	44.15
1300	NASDAQ	VONV	Fri, Nov 27, 2015	44.18	44.25	44.11	44.25
1299	NASDAQ	VONV	Wed, Nov 25, 2015	44.27	44.28	44.16	44.19
1298	NASDAQ	VONV	Tue, Nov 24, 2015	43.90	44.32	43.84	44.23
1297	NASDAQ	VONV	Mon, Nov 23, 2015	44.07	44.27	44.01	44.07
1296	NASDAQ	VONV	Fri, Nov 20, 2015	44.28	44.35	44.08	44.14
1295	NASDAQ	VONV	Thu, Nov 19, 2015	44.16	44.16	44.03	44.08
1294	NASDAQ	VONV	Wed, Nov 18, 2015	43.67	44.00	43.65	44.00
1293	NASDAQ	VONV	Tue, Nov 17, 2015	43.80	43.85	43.45	43.56
1292	NASDAQ	VONV	Mon, Nov 16, 2015	42.87	43.59	42.87	43.59
1291	NASDAQ	VONV	Fri, Nov 13, 2015	43.15	43.20	42.92	42.93
1290	NASDAQ	VONV	Thu, Nov 12, 2015	43.73	43.76	43.34	43.34
1289	NASDAQ	VONV	Wed, Nov 11, 2015	44.09	44.12	43.98	44.01
1288	NASDAQ	VONV	Tue, Nov 10, 2015	43.98	44.23	43.93	44.15
1287	NASDAQ	VONV	Mon, Nov 9, 2015	44.38	44.38	43.87	44.12
1286	NASDAQ	VONV	Fri, Nov 6, 2015	44.56	44.56	44.22	44.45
1285	NASDAQ	VONV	Thu, Nov 5, 2015	44.55	44.64	44.34	44.48
1284	NASDAQ	VONV	Wed, Nov 4, 2015	44.85	44.85	44.51	44.52
1283	NASDAQ	VONV	Tue, Nov 3, 2015	44.49	44.88	44.47	44.74
1282	NASDAQ	VONV	Mon, Nov 2, 2015	44.08	44.60	44.08	44.54
1281	NASDAQ	VONV	Fri, Oct 30, 2015	44.18	44.21	43.94	43.94
1280	NASDAQ	VONV	Thu, Oct 29, 2015	44.13	44.25	44.05	44.12
1279	NASDAQ	VONV	Wed, Oct 28, 2015	43.72	44.22	43.67	44.22
1278	NASDAQ	VONV	Tue, Oct 27, 2015	43.71	43.71	43.44	43.57
1277	NASDAQ	VONV	Mon, Oct 26, 2015	44.02	44.02	43.77	43.81
1276	NASDAQ	VONV	Fri, Oct 23, 2015	44.01	44.11	43.91	44.04
1275	NASDAQ	VONV	Thu, Oct 22, 2015	43.31	43.79	43.31	43.72
1274	NASDAQ	VONV	Wed, Oct 21, 2015	43.45	43.46	43.09	43.09
1273	NASDAQ	VONV	Tue, Oct 20, 2015	43.24	43.51	43.24	43.36
1272	NASDAQ	VONV	Mon, Oct 19, 2015	43.23	43.37	43.19	43.35
1271	NASDAQ	VONV	Fri, Oct 16, 2015	43.39	43.45	43.20	43.45
1270	NASDAQ	VONV	Thu, Oct 15, 2015	42.78	43.27	42.71	43.27
1269	NASDAQ	VONV	Wed, Oct 14, 2015	42.78	42.86	42.58	42.64
1268	NASDAQ	VONV	Tue, Oct 13, 2015	42.92	43.21	42.88	42.93
1267	NASDAQ	VONV	Mon, Oct 12, 2015	43.21	43.21	43.00	43.09
1266	NASDAQ	VONV	Fri, Oct 9, 2015	43.34	43.35	43.03	43.13
1265	NASDAQ	VONV	Thu, Oct 8, 2015	42.75	43.25	42.71	43.24
1264	NASDAQ	VONV	Wed, Oct 7, 2015	42.75	42.84	42.50	42.64
1263	NASDAQ	VONV	Tue, Oct 6, 2015	42.41	42.52	42.29	42.39
1262	NASDAQ	VONV	Mon, Oct 5, 2015	41.85	42.41	41.85	42.34
1261	NASDAQ	VONV	Fri, Oct 2, 2015	40.44	41.40	40.26	41.40
1260	NASDAQ	VONV	Thu, Oct 1, 2015	41.04	41.04	40.45	40.85
1259	NASDAQ	VONV	Wed, Sep 30, 2015	40.52	40.83	40.39	40.83
1258	NASDAQ	VONV	Tue, Sep 29, 2015	40.11	40.29	39.89	40.15
1257	NASDAQ	VONV	Mon, Sep 28, 2015	40.78	40.78	39.98	40.02
1256	NASDAQ	VONV	Fri, Sep 25, 2015	41.32	41.32	40.82	41.00
1255	NASDAQ	VONV	Thu, Sep 24, 2015	40.68	40.95	40.46	40.95
1254	NASDAQ	VONV	Wed, Sep 23, 2015	41.13	41.13	40.86	40.97
1253	NASDAQ	VONV	Tue, Sep 22, 2015	41.08	41.17	40.87	41.03
1252	NASDAQ	VONV	Mon, Sep 21, 2015	41.64	41.82	41.49	41.62
1251	NASDAQ	VONV	Fri, Sep 18, 2015	41.86	41.98	41.57	41.57
1250	NASDAQ	VONV	Thu, Sep 17, 2015	42.62	43.00	42.38	42.38
1249	NASDAQ	VONV	Wed, Sep 16, 2015	42.36	42.67	42.27	42.63
1248	NASDAQ	VONV	Tue, Sep 15, 2015	41.82	42.29	41.82	42.19
1247	NASDAQ	VONV	Mon, Sep 14, 2015	41.81	41.81	41.51	41.63
1246	NASDAQ	VONV	Fri, Sep 11, 2015	41.55	41.79	41.41	41.79
1245	NASDAQ	VONV	Thu, Sep 10, 2015	41.59	41.99	41.49	41.61
1244	NASDAQ	VONV	Wed, Sep 9, 2015	42.50	42.50	41.48	41.48
1243	NASDAQ	VONV	Tue, Sep 8, 2015	41.98	42.11	41.70	42.11
1242	NASDAQ	VONV	Fri, Sep 4, 2015	41.39	41.41	40.95	41.14
1241	NASDAQ	VONV	Thu, Sep 3, 2015	41.89	42.25	41.74	41.83
1240	NASDAQ	VONV	Wed, Sep 2, 2015	41.71	41.71	41.14	41.50
1239	NASDAQ	VONV	Tue, Sep 1, 2015	41.47	41.60	40.87	41.13
1238	NASDAQ	VONV	Mon, Aug 31, 2015	42.35	42.54	42.14	42.45
1237	NASDAQ	VONV	Fri, Aug 28, 2015	42.41	42.68	42.38	42.59
1236	NASDAQ	VONV	Thu, Aug 27, 2015	42.06	42.57	41.79	42.48
1235	NASDAQ	VONV	Wed, Aug 26, 2015	40.97	41.40	40.25	41.40
1234	NASDAQ	VONV	Tue, Aug 25, 2015	41.55	41.88	40.04	40.04
1233	NASDAQ	VONV	Mon, Aug 24, 2015	39.11	41.91	37.25	40.63
1232	NASDAQ	VONV	Fri, Aug 21, 2015	43.32	43.50	42.55	42.55
1231	NASDAQ	VONV	Thu, Aug 20, 2015	44.29	44.33	43.77	43.77
1230	NASDAQ	VONV	Wed, Aug 19, 2015	44.88	44.90	44.44	44.70
1229	NASDAQ	VONV	Tue, Aug 18, 2015	45.17	45.19	45.00	45.06
1228	NASDAQ	VONV	Mon, Aug 17, 2015	44.74	45.18	44.74	45.16
1227	NASDAQ	VONV	Fri, Aug 14, 2015	44.81	45.01	44.81	45.00
1226	NASDAQ	VONV	Thu, Aug 13, 2015	44.92	44.96	44.77	44.96
1225	NASDAQ	VONV	Wed, Aug 12, 2015	44.50	44.96	44.31	44.92
1224	NASDAQ	VONV	Tue, Aug 11, 2015	44.88	44.88	44.70	44.88
1223	NASDAQ	VONV	Mon, Aug 10, 2015	44.84	45.26	44.84	45.25
1222	NASDAQ	VONV	Fri, Aug 7, 2015	44.77	44.77	44.49	44.61
1221	NASDAQ	VONV	Thu, Aug 6, 2015	44.94	44.94	44.58	44.78
1220	NASDAQ	VONV	Wed, Aug 5, 2015	45.06	45.19	44.85	44.91
1219	NASDAQ	VONV	Tue, Aug 4, 2015	44.94	45.01	44.73	44.75
1218	NASDAQ	VONV	Mon, Aug 3, 2015	45.10	45.10	44.75	44.86
1217	NASDAQ	VONV	Fri, Jul 31, 2015	45.28	45.33	45.07	45.07
1216	NASDAQ	VONV	Thu, Jul 30, 2015	45.24	45.30	45.08	45.27
1215	NASDAQ	VONV	Wed, Jul 29, 2015	44.98	45.30	44.82	45.30
1214	NASDAQ	VONV	Tue, Jul 28, 2015	44.30	44.90	44.30	44.85
1213	NASDAQ	VONV	Mon, Jul 27, 2015	44.40	44.46	44.25	44.25
1212	NASDAQ	VONV	Fri, Jul 24, 2015	45.02	45.02	44.52	44.52
1211	NASDAQ	VONV	Thu, Jul 23, 2015	45.35	45.35	45.00	45.00
1210	NASDAQ	VONV	Wed, Jul 22, 2015	45.31	45.31	45.22	45.31
1209	NASDAQ	VONV	Tue, Jul 21, 2015	45.45	45.52	45.20	45.28
1208	NASDAQ	VONV	Mon, Jul 20, 2015	45.67	45.67	45.46	45.52
1207	NASDAQ	VONV	Fri, Jul 17, 2015	45.73	45.73	45.52	45.59
1206	NASDAQ	VONV	Thu, Jul 16, 2015	45.75	45.79	45.73	45.78
1205	NASDAQ	VONV	Wed, Jul 15, 2015	45.64	45.65	45.40	45.49
1204	NASDAQ	VONV	Tue, Jul 14, 2015	45.35	45.62	45.35	45.62
1203	NASDAQ	VONV	Mon, Jul 13, 2015	45.25	45.38	45.24	45.38
1202	NASDAQ	VONV	Fri, Jul 10, 2015	45.14	45.14	44.87	44.98
1201	NASDAQ	VONV	Thu, Jul 9, 2015	45.03	44.80	44.52	44.52
1200	NASDAQ	VONV	Wed, Jul 8, 2015	44.83	44.78	44.44	44.48
1199	NASDAQ	VONV	Tue, Jul 7, 2015	44.87	45.11	44.41	45.11
1198	NASDAQ	VONV	Mon, Jul 6, 2015	44.82	45.06	44.72	44.87
1197	NASDAQ	VONV	Thu, Jul 2, 2015	45.34	45.34	45.04	45.12
1196	NASDAQ	VONV	Wed, Jul 1, 2015	45.24	45.27	44.98	45.13
1195	NASDAQ	VONV	Tue, Jun 30, 2015	45.28	45.28	44.78	44.86
1194	NASDAQ	VONV	Mon, Jun 29, 2015	45.24	45.46	44.82	44.82
1193	NASDAQ	VONV	Fri, Jun 26, 2015	45.76	45.81	45.58	45.76
1192	NASDAQ	VONV	Thu, Jun 25, 2015	45.99	45.96	45.68	45.68
1191	NASDAQ	VONV	Wed, Jun 24, 2015	46.04	46.13	45.86	45.86
1190	NASDAQ	VONV	Tue, Jun 23, 2015	46.21	46.26	46.12	46.18
1189	NASDAQ	VONV	Mon, Jun 22, 2015	46.22	46.26	46.13	46.14
1188	NASDAQ	VONV	Fri, Jun 19, 2015	46.40	46.36	46.15	46.15
1187	NASDAQ	VONV	Thu, Jun 18, 2015	46.10	46.50	46.25	46.43
1186	NASDAQ	VONV	Wed, Jun 17, 2015	46.10	46.13	45.81	46.06
1185	NASDAQ	VONV	Tue, Jun 16, 2015	45.55	45.94	45.55	45.94
1184	NASDAQ	VONV	Mon, Jun 15, 2015	45.66	45.76	45.46	45.68
1183	NASDAQ	VONV	Fri, Jun 12, 2015	45.96	46.02	45.84	45.91
1182	NASDAQ	VONV	Thu, Jun 11, 2015	46.22	46.30	46.15	46.23
1181	NASDAQ	VONV	Wed, Jun 10, 2015	45.75	46.13	45.69	46.10
1180	NASDAQ	VONV	Tue, Jun 9, 2015	45.49	45.67	45.40	45.55
1179	NASDAQ	VONV	Mon, Jun 8, 2015	45.77	45.71	45.53	45.53
1178	NASDAQ	VONV	Fri, Jun 5, 2015	45.78	45.88	45.63	45.79
1177	NASDAQ	VONV	Thu, Jun 4, 2015	46.04	46.04	45.71	45.73
1176	NASDAQ	VONV	Wed, Jun 3, 2015	46.19	46.29	46.10	46.15
1175	NASDAQ	VONV	Tue, Jun 2, 2015	45.99	46.17	45.99	46.06
1174	NASDAQ	VONV	Mon, Jun 1, 2015	46.23	46.24	45.96	46.08
1173	NASDAQ	VONV	Fri, May 29, 2015	46.29	46.29	45.95	46.14
1172	NASDAQ	VONV	Thu, May 28, 2015	46.15	46.27	46.08	46.27
1171	NASDAQ	VONV	Wed, May 27, 2015	46.11	46.25	46.02	46.25
1170	NASDAQ	VONV	Tue, May 26, 2015	46.21	46.21	45.78	45.90
1169	NASDAQ	VONV	Fri, May 22, 2015	46.44	46.48	46.40	46.44
1168	NASDAQ	VONV	Thu, May 21, 2015	46.44	46.55	46.35	46.52
1167	NASDAQ	VONV	Wed, May 20, 2015	46.44	46.54	46.35	46.45
1166	NASDAQ	VONV	Tue, May 19, 2015	46.40	46.52	46.34	46.43
1165	NASDAQ	VONV	Mon, May 18, 2015	46.24	46.46	46.24	46.43
1164	NASDAQ	VONV	Fri, May 15, 2015	46.17	46.24	46.15	46.24
1163	NASDAQ	VONV	Thu, May 14, 2015	46.05	46.18	46.02	46.17
1162	NASDAQ	VONV	Wed, May 13, 2015	45.92	45.94	45.74	45.82
1161	NASDAQ	VONV	Tue, May 12, 2015	45.74	45.90	45.56	45.84
1160	NASDAQ	VONV	Mon, May 11, 2015	46.08	46.18	45.90	45.92
1159	NASDAQ	VONV	Fri, May 8, 2015	45.91	46.16	45.98	46.16
1158	NASDAQ	VONV	Thu, May 7, 2015	45.50	45.68	45.41	45.61
1157	NASDAQ	VONV	Wed, May 6, 2015	45.75	45.81	45.21	45.41
1156	NASDAQ	VONV	Tue, May 5, 2015	46.10	46.12	45.57	45.61
1155	NASDAQ	VONV	Mon, May 4, 2015	46.00	46.16	46.00	46.13
1154	NASDAQ	VONV	Fri, May 1, 2015	45.66	45.90	45.67	45.87
1153	NASDAQ	VONV	Thu, Apr 30, 2015	45.84	45.78	45.33	45.48
1152	NASDAQ	VONV	Wed, Apr 29, 2015	45.87	46.01	45.75	45.89
1151	NASDAQ	VONV	Tue, Apr 28, 2015	45.72	46.00	45.59	46.00
1150	NASDAQ	VONV	Mon, Apr 27, 2015	46.12	46.12	45.69	45.69
1149	NASDAQ	VONV	Fri, Apr 24, 2015	45.96	45.99	45.88	45.93
1148	NASDAQ	VONV	Thu, Apr 23, 2015	45.79	46.06	45.79	46.00
1147	NASDAQ	VONV	Wed, Apr 22, 2015	45.72	45.86	45.48	45.84
1146	NASDAQ	VONV	Tue, Apr 21, 2015	45.92	45.98	45.58	45.62
1145	NASDAQ	VONV	Mon, Apr 20, 2015	45.74	45.91	45.78	45.79
1144	NASDAQ	VONV	Fri, Apr 17, 2015	45.81	45.81	45.27	45.41
1143	NASDAQ	VONV	Thu, Apr 16, 2015	45.84	46.09	45.83	45.95
1142	NASDAQ	VONV	Wed, Apr 15, 2015	45.86	46.12	45.84	46.00
1141	NASDAQ	VONV	Tue, Apr 14, 2015	45.61	45.77	45.46	45.76
1140	NASDAQ	VONV	Mon, Apr 13, 2015	45.76	45.83	45.59	45.59
1139	NASDAQ	VONV	Fri, Apr 10, 2015	45.60	45.76	45.60	45.76
1138	NASDAQ	VONV	Thu, Apr 9, 2015	45.31	45.51	45.25	45.49
1137	NASDAQ	VONV	Wed, Apr 8, 2015	45.38	45.43	45.16	45.30
1136	NASDAQ	VONV	Tue, Apr 7, 2015	45.41	45.50	45.25	45.27
1135	NASDAQ	VONV	Mon, Apr 6, 2015	44.94	45.50	44.90	45.44
1134	NASDAQ	VONV	Thu, Apr 2, 2015	44.84	45.18	44.84	45.14
1133	NASDAQ	VONV	Wed, Apr 1, 2015	45.10	45.00	44.75	44.88
1132	NASDAQ	VONV	Tue, Mar 31, 2015	45.24	45.33	45.08	45.08
1131	NASDAQ	VONV	Mon, Mar 30, 2015	45.13	45.49	45.13	45.43
1130	NASDAQ	VONV	Fri, Mar 27, 2015	44.73	44.82	44.66	44.82
1129	NASDAQ	VONV	Thu, Mar 26, 2015	44.75	44.92	44.51	44.73
1128	NASDAQ	VONV	Wed, Mar 25, 2015	45.51	45.51	44.87	44.87
1127	NASDAQ	VONV	Tue, Mar 24, 2015	45.73	45.73	45.49	45.49
1126	NASDAQ	VONV	Mon, Mar 23, 2015	45.89	45.99	45.77	45.77
1125	NASDAQ	VONV	Fri, Mar 20, 2015	45.82	46.10	45.80	46.00
1124	NASDAQ	VONV	Thu, Mar 19, 2015	45.76	45.77	45.50	45.58
1123	NASDAQ	VONV	Wed, Mar 18, 2015	45.23	46.04	45.13	45.88
1122	NASDAQ	VONV	Tue, Mar 17, 2015	45.39	45.39	45.13	45.30
1121	NASDAQ	VONV	Mon, Mar 16, 2015	45.15	45.50	45.13	45.45
1120	NASDAQ	VONV	Fri, Mar 13, 2015	45.12	45.12	44.68	44.94
1119	NASDAQ	VONV	Thu, Mar 12, 2015	44.91	45.20	44.85	45.19
1118	NASDAQ	VONV	Wed, Mar 11, 2015	44.76	44.76	44.57	44.63
1117	NASDAQ	VONV	Tue, Mar 10, 2015	44.99	44.99	44.65	44.65
1116	NASDAQ	VONV	Mon, Mar 9, 2015	45.22	45.40	45.19	45.37
1115	NASDAQ	VONV	Fri, Mar 6, 2015	45.60	45.66	45.08	45.10
1114	NASDAQ	VONV	Thu, Mar 5, 2015	45.84	45.84	45.66	45.80
1113	NASDAQ	VONV	Wed, Mar 4, 2015	45.88	45.88	45.53	45.72
1112	NASDAQ	VONV	Tue, Mar 3, 2015	46.09	46.09	45.73	45.91
1111	NASDAQ	VONV	Mon, Mar 2, 2015	45.95	46.11	45.84	46.11
1110	NASDAQ	VONV	Fri, Feb 27, 2015	45.97	46.09	45.92	45.92
1109	NASDAQ	VONV	Thu, Feb 26, 2015	46.20	46.20	45.93	46.01
1108	NASDAQ	VONV	Wed, Feb 25, 2015	46.31	46.31	46.15	46.15
1107	NASDAQ	VONV	Tue, Feb 24, 2015	46.14	46.31	46.14	46.27
1106	NASDAQ	VONV	Mon, Feb 23, 2015	46.14	46.14	45.95	46.05
1105	NASDAQ	VONV	Fri, Feb 20, 2015	45.85	46.16	45.64	46.15
1104	NASDAQ	VONV	Thu, Feb 19, 2015	45.91	46.00	45.81	45.88
1103	NASDAQ	VONV	Wed, Feb 18, 2015	46.05	46.05	45.95	46.05
1102	NASDAQ	VONV	Tue, Feb 17, 2015	45.99	46.14	45.95	46.09
1101	NASDAQ	VONV	Fri, Feb 13, 2015	45.85	46.03	45.85	46.00
1100	NASDAQ	VONV	Thu, Feb 12, 2015	45.64	45.91	45.64	45.88
1099	NASDAQ	VONV	Wed, Feb 11, 2015	45.38	45.50	45.19	45.39
1098	NASDAQ	VONV	Tue, Feb 10, 2015	45.35	45.55	45.11	45.49
1097	NASDAQ	VONV	Mon, Feb 9, 2015	45.19	45.30	45.08	45.15
1096	NASDAQ	VONV	Fri, Feb 6, 2015	45.58	45.68	45.20	45.25
1095	NASDAQ	VONV	Thu, Feb 5, 2015	45.19	45.45	45.15	45.43
1094	NASDAQ	VONV	Wed, Feb 4, 2015	45.07	45.19	44.94	44.97
1093	NASDAQ	VONV	Tue, Feb 3, 2015	44.65	45.07	44.65	45.07
1092	NASDAQ	VONV	Mon, Feb 2, 2015	44.01	44.41	43.69	44.36
1091	NASDAQ	VONV	Fri, Jan 30, 2015	44.17	44.25	43.83	43.83
1090	NASDAQ	VONV	Thu, Jan 29, 2015	44.26	44.49	43.82	44.43
1089	NASDAQ	VONV	Wed, Jan 28, 2015	45.14	45.14	44.14	44.18
1088	NASDAQ	VONV	Tue, Jan 27, 2015	44.97	45.13	44.74	44.92
1087	NASDAQ	VONV	Mon, Jan 26, 2015	45.19	45.35	45.05	45.32
1086	NASDAQ	VONV	Fri, Jan 23, 2015	45.53	45.53	45.26	45.26
1085	NASDAQ	VONV	Thu, Jan 22, 2015	45.15	45.58	44.84	45.56
1084	NASDAQ	VONV	Wed, Jan 21, 2015	44.63	44.92	44.44	44.90
1083	NASDAQ	VONV	Tue, Jan 20, 2015	44.80	44.80	44.44	44.58
1082	NASDAQ	VONV	Fri, Jan 16, 2015	44.07	44.64	44.03	44.64
1081	NASDAQ	VONV	Thu, Jan 15, 2015	44.67	44.67	44.09	44.09
1080	NASDAQ	VONV	Wed, Jan 14, 2015	44.34	44.49	43.96	44.49
1079	NASDAQ	VONV	Tue, Jan 13, 2015	45.30	45.50	44.48	44.73
1078	NASDAQ	VONV	Mon, Jan 12, 2015	45.30	45.11	44.79	44.93
1077	NASDAQ	VONV	Fri, Jan 9, 2015	45.78	45.78	45.17	45.27
1076	NASDAQ	VONV	Thu, Jan 8, 2015	45.25	45.68	45.25	45.64
1075	NASDAQ	VONV	Wed, Jan 7, 2015	44.86	44.97	44.62	44.86
1074	NASDAQ	VONV	Tue, Jan 6, 2015	44.91	44.99	44.18	44.41
1073	NASDAQ	VONV	Mon, Jan 5, 2015	45.53	45.53	44.74	44.80
1072	NASDAQ	VONV	Fri, Jan 2, 2015	45.84	45.84	45.39	45.70
1071	NASDAQ	VONV	Wed, Dec 31, 2014	46.14	46.18	45.58	45.59
1070	NASDAQ	VONV	Tue, Dec 30, 2014	46.25	46.25	46.13	46.14
1069	NASDAQ	VONV	Mon, Dec 29, 2014	46.20	46.37	46.18	46.30
1068	NASDAQ	VONV	Fri, Dec 26, 2014	46.24	46.32	46.21	46.24
1067	NASDAQ	VONV	Wed, Dec 24, 2014	46.17	46.19	46.12	46.13
1066	NASDAQ	VONV	Tue, Dec 23, 2014	46.19	46.21	46.10	46.10
1065	NASDAQ	VONV	Mon, Dec 22, 2014	45.88	45.96	45.73	45.95
1064	NASDAQ	VONV	Fri, Dec 19, 2014	45.53	45.84	45.53	45.75
1063	NASDAQ	VONV	Thu, Dec 18, 2014	45.17	45.34	44.87	45.34
1062	NASDAQ	VONV	Wed, Dec 17, 2014	44.01	44.82	44.01	44.78
1061	NASDAQ	VONV	Tue, Dec 16, 2014	43.85	44.65	43.85	43.86
1060	NASDAQ	VONV	Mon, Dec 15, 2014	44.66	44.71	43.93	44.12
1059	NASDAQ	VONV	Fri, Dec 12, 2014	44.91	44.96	44.42	44.42
1058	NASDAQ	VONV	Thu, Dec 11, 2014	45.19	45.61	45.14	45.14
1057	NASDAQ	VONV	Wed, Dec 10, 2014	45.72	45.60	45.06	45.06
1056	NASDAQ	VONV	Tue, Dec 9, 2014	45.29	45.73	45.29	45.68
1055	NASDAQ	VONV	Mon, Dec 8, 2014	45.99	46.09	45.72	45.79
1054	NASDAQ	VONV	Fri, Dec 5, 2014	46.07	46.17	46.02	46.02
1053	NASDAQ	VONV	Thu, Dec 4, 2014	45.98	46.00	45.75	45.84
1052	NASDAQ	VONV	Wed, Dec 3, 2014	45.89	46.06	45.88	46.04
1051	NASDAQ	VONV	Tue, Dec 2, 2014	45.47	45.85	45.47	45.79
1050	NASDAQ	VONV	Mon, Dec 1, 2014	45.14	45.56	45.14	45.55
1049	NASDAQ	VONV	Fri, Nov 28, 2014	45.83	45.84	45.64	45.64
1048	NASDAQ	VONV	Wed, Nov 26, 2014	45.90	45.94	45.82	45.94
1047	NASDAQ	VONV	Tue, Nov 25, 2014	45.92	45.95	45.73	45.85
1046	NASDAQ	VONV	Mon, Nov 24, 2014	45.89	45.90	45.81	45.89
1045	NASDAQ	VONV	Fri, Nov 21, 2014	46.00	46.01	45.75	45.83
1044	NASDAQ	VONV	Thu, Nov 20, 2014	45.24	45.57	45.48	45.51
1043	NASDAQ	VONV	Wed, Nov 19, 2014	45.49	45.53	45.30	45.45
1042	NASDAQ	VONV	Tue, Nov 18, 2014	45.34	45.66	45.34	45.56
1041	NASDAQ	VONV	Mon, Nov 17, 2014	45.15	45.33	45.11	45.32
1040	NASDAQ	VONV	Fri, Nov 14, 2014	45.21	45.31	45.14	45.18
1039	NASDAQ	VONV	Thu, Nov 13, 2014	45.30	45.35	45.28	45.33
1038	NASDAQ	VONV	Wed, Nov 12, 2014	45.15	45.27	45.14	45.25
1037	NASDAQ	VONV	Tue, Nov 11, 2014	45.35	45.37	45.28	45.29
1036	NASDAQ	VONV	Mon, Nov 10, 2014	45.21	45.29	45.18	45.29
1035	NASDAQ	VONV	Fri, Nov 7, 2014	45.13	45.22	45.06	45.15
1034	NASDAQ	VONV	Thu, Nov 6, 2014	44.99	45.12	44.90	45.12
1033	NASDAQ	VONV	Wed, Nov 5, 2014	44.88	44.95	44.76	44.95
1032	NASDAQ	VONV	Tue, Nov 4, 2014	44.60	44.66	44.40	44.63
1031	NASDAQ	VONV	Mon, Nov 3, 2014	44.87	44.88	44.64	44.70
1030	NASDAQ	VONV	Fri, Oct 31, 2014	44.65	44.73	44.49	44.72
1029	NASDAQ	VONV	Thu, Oct 30, 2014	43.88	44.30	43.87	44.14
1028	NASDAQ	VONV	Wed, Oct 29, 2014	44.06	44.19	43.70	44.03
1027	NASDAQ	VONV	Tue, Oct 28, 2014	43.65	43.92	43.64	43.92
1026	NASDAQ	VONV	Mon, Oct 27, 2014	43.31	43.56	43.31	43.52
1025	NASDAQ	VONV	Fri, Oct 24, 2014	43.39	43.61	43.20	43.61
1024	NASDAQ	VONV	Thu, Oct 23, 2014	43.27	43.42	43.26	43.28
1023	NASDAQ	VONV	Wed, Oct 22, 2014	43.17	43.32	42.85	42.85
1022	NASDAQ	VONV	Tue, Oct 21, 2014	42.53	43.11	42.53	43.11
1021	NASDAQ	VONV	Mon, Oct 20, 2014	41.83	42.32	41.83	42.32
1020	NASDAQ	VONV	Fri, Oct 17, 2014	42.08	42.18	41.85	41.95
1019	NASDAQ	VONV	Thu, Oct 16, 2014	40.98	41.70	40.71	41.52
1018	NASDAQ	VONV	Wed, Oct 15, 2014	41.39	41.46	40.54	41.46
1017	NASDAQ	VONV	Tue, Oct 14, 2014	41.77	42.25	41.65	41.81
1016	NASDAQ	VONV	Mon, Oct 13, 2014	42.35	42.45	41.70	41.70
1015	NASDAQ	VONV	Fri, Oct 10, 2014	42.65	42.88	42.41	42.41
1014	NASDAQ	VONV	Thu, Oct 9, 2014	43.59	43.59	42.70	42.80
1013	NASDAQ	VONV	Wed, Oct 8, 2014	42.98	43.49	42.74	43.49
1012	NASDAQ	VONV	Tue, Oct 7, 2014	43.52	43.52	43.06	43.13
1011	NASDAQ	VONV	Mon, Oct 6, 2014	43.91	43.94	43.58	43.68
1010	NASDAQ	VONV	Fri, Oct 3, 2014	43.46	43.73	43.45	43.72
1009	NASDAQ	VONV	Thu, Oct 2, 2014	43.19	43.37	42.81	43.25
1008	NASDAQ	VONV	Wed, Oct 1, 2014	43.67	43.62	43.17	43.31
1007	NASDAQ	VONV	Tue, Sep 30, 2014	43.99	44.04	43.76	43.78
1006	NASDAQ	VONV	Mon, Sep 29, 2014	43.74	43.98	43.71	43.93
1005	NASDAQ	VONV	Fri, Sep 26, 2014	43.87	44.14	43.81	44.05
1004	NASDAQ	VONV	Thu, Sep 25, 2014	44.36	44.27	43.77	43.81
1003	NASDAQ	VONV	Wed, Sep 24, 2014	44.07	44.45	44.21	44.45
1002	NASDAQ	VONV	Tue, Sep 23, 2014	44.31	44.49	44.21	44.22
1001	NASDAQ	VONV	Mon, Sep 22, 2014	44.82	44.82	44.47	44.50
1000	NASDAQ	VONV	Fri, Sep 19, 2014	45.31	45.31	45.08	45.16
999	NASDAQ	VONV	Thu, Sep 18, 2014	45.11	45.15	45.05	45.15
998	NASDAQ	VONV	Wed, Sep 17, 2014	44.92	45.08	44.89	44.97
997	NASDAQ	VONV	Tue, Sep 16, 2014	44.63	44.98	44.57	44.91
996	NASDAQ	VONV	Mon, Sep 15, 2014	44.58	44.63	44.50	44.59
995	NASDAQ	VONV	Fri, Sep 12, 2014	44.81	44.81	44.43	44.56
994	NASDAQ	VONV	Thu, Sep 11, 2014	44.57	44.80	44.53	44.78
993	NASDAQ	VONV	Wed, Sep 10, 2014	44.68	44.71	44.47	44.71
992	NASDAQ	VONV	Tue, Sep 9, 2014	44.89	44.79	44.63	44.63
991	NASDAQ	VONV	Mon, Sep 8, 2014	45.08	45.08	44.92	44.92
990	NASDAQ	VONV	Fri, Sep 5, 2014	44.84	45.05	44.69	45.05
989	NASDAQ	VONV	Thu, Sep 4, 2014	45.04	45.12	44.75	44.83
988	NASDAQ	VONV	Wed, Sep 3, 2014	45.07	45.08	44.89	44.94
987	NASDAQ	VONV	Tue, Sep 2, 2014	45.01	45.01	44.77	44.84
986	NASDAQ	VONV	Fri, Aug 29, 2014	44.84	44.92	44.81	44.92
985	NASDAQ	VONV	Thu, Aug 28, 2014	44.69	44.80	44.62	44.76
984	NASDAQ	VONV	Wed, Aug 27, 2014	44.80	44.82	44.75	44.78
983	NASDAQ	VONV	Tue, Aug 26, 2014	44.81	44.92	44.79	44.79
982	NASDAQ	VONV	Mon, Aug 25, 2014	44.72	44.78	44.67	44.72
981	NASDAQ	VONV	Fri, Aug 22, 2014	44.61	44.64	44.51	44.51
980	NASDAQ	VONV	Thu, Aug 21, 2014	44.56	44.68	44.56	44.67
979	NASDAQ	VONV	Wed, Aug 20, 2014	44.20	44.45	44.25	44.45
978	NASDAQ	VONV	Tue, Aug 19, 2014	44.31	44.34	44.19	44.33
977	NASDAQ	VONV	Mon, Aug 18, 2014	44.03	44.14	44.02	44.09
976	NASDAQ	VONV	Fri, Aug 15, 2014	43.96	43.99	43.54	43.79
975	NASDAQ	VONV	Thu, Aug 14, 2014	43.75	43.83	43.70	43.83
974	NASDAQ	VONV	Wed, Aug 13, 2014	43.54	43.68	43.51	43.63
973	NASDAQ	VONV	Tue, Aug 12, 2014	43.40	43.48	43.30	43.30
972	NASDAQ	VONV	Mon, Aug 11, 2014	43.48	43.61	43.45	43.45
971	NASDAQ	VONV	Fri, Aug 8, 2014	42.89	43.37	42.86	43.36
970	NASDAQ	VONV	Thu, Aug 7, 2014	43.21	43.28	42.81	42.81
969	NASDAQ	VONV	Wed, Aug 6, 2014	42.88	43.19	42.88	43.09
968	NASDAQ	VONV	Tue, Aug 5, 2014	43.41	43.41	42.96	43.04
967	NASDAQ	VONV	Mon, Aug 4, 2014	43.33	43.55	43.17	43.54
966	NASDAQ	VONV	Fri, Aug 1, 2014	43.28	43.39	43.06	43.26
965	NASDAQ	VONV	Thu, Jul 31, 2014	43.98	43.98	43.36	43.36
964	NASDAQ	VONV	Wed, Jul 30, 2014	44.25	44.26	44.09	44.09
963	NASDAQ	VONV	Tue, Jul 29, 2014	44.52	44.47	44.25	44.25
962	NASDAQ	VONV	Mon, Jul 28, 2014	44.47	44.51	44.25	44.45
961	NASDAQ	VONV	Fri, Jul 25, 2014	44.52	44.58	44.43	44.46
960	NASDAQ	VONV	Thu, Jul 24, 2014	44.65	44.72	44.66	44.66
959	NASDAQ	VONV	Wed, Jul 23, 2014	44.60	44.67	44.57	44.67
958	NASDAQ	VONV	Tue, Jul 22, 2014	44.59	44.67	44.58	44.63
957	NASDAQ	VONV	Mon, Jul 21, 2014	44.35	44.43	44.21	44.42
956	NASDAQ	VONV	Fri, Jul 18, 2014	44.16	44.51	44.16	44.47
955	NASDAQ	VONV	Thu, Jul 17, 2014	44.49	44.58	44.11	44.12
954	NASDAQ	VONV	Wed, Jul 16, 2014	44.55	44.60	44.45	44.57
953	NASDAQ	VONV	Tue, Jul 15, 2014	44.36	44.46	44.20	44.35
952	NASDAQ	VONV	Mon, Jul 14, 2014	44.31	44.36	44.29	44.29
951	NASDAQ	VONV	Fri, Jul 11, 2014	44.06	44.14	43.97	44.13
950	NASDAQ	VONV	Thu, Jul 10, 2014	43.90	44.15	43.89	44.15
949	NASDAQ	VONV	Wed, Jul 9, 2014	44.25	44.30	44.16	44.28
948	NASDAQ	VONV	Tue, Jul 8, 2014	44.22	44.22	44.05	44.13
947	NASDAQ	VONV	Mon, Jul 7, 2014	44.47	44.47	44.32	44.33
946	NASDAQ	VONV	Thu, Jul 3, 2014	44.49	44.54	44.47	44.53
945	NASDAQ	VONV	Wed, Jul 2, 2014	44.33	44.37	44.28	44.31
944	NASDAQ	VONV	Tue, Jul 1, 2014	44.17	44.46	44.17	44.35
943	NASDAQ	VONV	Mon, Jun 30, 2014	44.10	44.17	44.05	44.05
942	NASDAQ	VONV	Fri, Jun 27, 2014	43.98	44.09	43.95	44.07
941	NASDAQ	VONV	Thu, Jun 26, 2014	44.11	44.11	43.80	44.03
940	NASDAQ	VONV	Wed, Jun 25, 2014	43.86	44.12	43.86	44.10
939	NASDAQ	VONV	Tue, Jun 24, 2014	44.26	44.36	43.97	43.97
938	NASDAQ	VONV	Mon, Jun 23, 2014	44.37	44.37	44.22	44.28
937	NASDAQ	VONV	Fri, Jun 20, 2014	44.53	44.55	44.43	44.51
936	NASDAQ	VONV	Thu, Jun 19, 2014	44.33	44.37	44.23	44.37
935	NASDAQ	VONV	Wed, Jun 18, 2014	43.97	44.30	43.94	44.30
934	NASDAQ	VONV	Tue, Jun 17, 2014	43.79	43.95	43.77	43.94
933	NASDAQ	VONV	Mon, Jun 16, 2014	43.77	43.88	43.72	43.75
932	NASDAQ	VONV	Fri, Jun 13, 2014	43.65	43.78	43.64	43.77
931	NASDAQ	VONV	Thu, Jun 12, 2014	43.81	43.81	43.55	43.58
930	NASDAQ	VONV	Wed, Jun 11, 2014	43.85	43.87	43.77	43.81
929	NASDAQ	VONV	Tue, Jun 10, 2014	43.94	43.97	43.87	43.97
928	NASDAQ	VONV	Mon, Jun 9, 2014	43.92	44.06	43.87	43.95
927	NASDAQ	VONV	Fri, Jun 6, 2014	43.79	43.94	43.79	43.88
926	NASDAQ	VONV	Thu, Jun 5, 2014	43.41	43.70	43.39	43.70
925	NASDAQ	VONV	Wed, Jun 4, 2014	43.26	43.40	43.26	43.40
924	NASDAQ	VONV	Tue, Jun 3, 2014	43.13	43.33	43.13	43.32
923	NASDAQ	VONV	Mon, Jun 2, 2014	43.13	43.29	43.09	43.25
922	NASDAQ	VONV	Fri, May 30, 2014	43.09	43.21	43.07	43.20
921	NASDAQ	VONV	Thu, May 29, 2014	43.03	43.11	42.96	43.11
920	NASDAQ	VONV	Wed, May 28, 2014	42.93	43.03	42.91	42.97
919	NASDAQ	VONV	Tue, May 27, 2014	42.92	42.98	42.90	42.95
918	NASDAQ	VONV	Fri, May 23, 2014	42.65	42.77	42.65	42.76
917	NASDAQ	VONV	Thu, May 22, 2014	42.54	42.67	42.52	42.62
916	NASDAQ	VONV	Wed, May 21, 2014	42.34	42.50	42.34	42.50
915	NASDAQ	VONV	Tue, May 20, 2014	42.47	42.39	42.11	42.21
914	NASDAQ	VONV	Mon, May 19, 2014	42.20	42.50	42.20	42.50
913	NASDAQ	VONV	Fri, May 16, 2014	42.31	42.31	42.13	42.30
912	NASDAQ	VONV	Thu, May 15, 2014	42.51	42.51	42.09	42.26
911	NASDAQ	VONV	Wed, May 14, 2014	42.79	42.79	42.61	42.61
910	NASDAQ	VONV	Tue, May 13, 2014	42.82	42.86	42.80	42.82
909	NASDAQ	VONV	Mon, May 12, 2014	42.66	42.79	42.66	42.79
908	NASDAQ	VONV	Fri, May 9, 2014	42.48	42.48	42.24	42.39
907	NASDAQ	VONV	Thu, May 8, 2014	42.66	42.66	42.41	42.41
906	NASDAQ	VONV	Wed, May 7, 2014	42.25	42.49	42.17	42.49
905	NASDAQ	VONV	Tue, May 6, 2014	42.50	42.50	42.15	42.16
904	NASDAQ	VONV	Mon, May 5, 2014	42.38	42.49	42.16	42.48
903	NASDAQ	VONV	Fri, May 2, 2014	42.55	42.76	42.47	42.49
902	NASDAQ	VONV	Thu, May 1, 2014	42.54	42.61	42.43	42.48
901	NASDAQ	VONV	Wed, Apr 30, 2014	42.42	42.58	42.42	42.56
900	NASDAQ	VONV	Tue, Apr 29, 2014	42.43	42.47	42.42	42.43
899	NASDAQ	VONV	Mon, Apr 28, 2014	42.22	42.39	41.88	42.24
898	NASDAQ	VONV	Fri, Apr 25, 2014	42.35	42.35	42.10	42.15
897	NASDAQ	VONV	Thu, Apr 24, 2014	42.38	42.55	42.28	42.42
896	NASDAQ	VONV	Wed, Apr 23, 2014	42.41	42.44	42.35	42.39
895	NASDAQ	VONV	Tue, Apr 22, 2014	42.33	42.51	42.25	42.45
894	NASDAQ	VONV	Mon, Apr 21, 2014	42.25	42.25	42.16	42.24
893	NASDAQ	VONV	Thu, Apr 17, 2014	42.03	42.24	42.03	42.16
892	NASDAQ	VONV	Wed, Apr 16, 2014	41.94	42.02	41.76	42.02
891	NASDAQ	VONV	Tue, Apr 15, 2014	41.41	41.65	41.15	41.65
890	NASDAQ	VONV	Mon, Apr 14, 2014	41.42	41.42	41.14	41.34
889	NASDAQ	VONV	Fri, Apr 11, 2014	41.22	41.33	41.04	41.10
888	NASDAQ	VONV	Thu, Apr 10, 2014	42.20	42.20	41.42	41.42
887	NASDAQ	VONV	Wed, Apr 9, 2014	41.81	42.17	41.79	41.96
886	NASDAQ	VONV	Tue, Apr 8, 2014	41.68	41.88	41.52	41.85
885	NASDAQ	VONV	Mon, Apr 7, 2014	42.19	42.19	41.65	41.70
884	NASDAQ	VONV	Fri, Apr 4, 2014	42.82	42.81	42.21	42.24
883	NASDAQ	VONV	Thu, Apr 3, 2014	42.62	42.62	42.47	42.54
882	NASDAQ	VONV	Wed, Apr 2, 2014	42.31	42.56	42.31	42.50
881	NASDAQ	VONV	Tue, Apr 1, 2014	42.34	42.39	42.24	42.39
880	NASDAQ	VONV	Mon, Mar 31, 2014	41.81	42.21	41.81	42.22
879	NASDAQ	VONV	Fri, Mar 28, 2014	41.76	41.97	41.71	41.83
878	NASDAQ	VONV	Thu, Mar 27, 2014	41.61	41.69	41.42	41.53
877	NASDAQ	VONV	Wed, Mar 26, 2014	42.13	42.13	41.62	41.63
876	NASDAQ	VONV	Tue, Mar 25, 2014	41.93	41.94	41.70	41.87
875	NASDAQ	VONV	Mon, Mar 24, 2014	41.77	41.93	41.49	41.70
874	NASDAQ	VONV	Fri, Mar 21, 2014	42.20	42.32	41.97	41.99
873	NASDAQ	VONV	Thu, Mar 20, 2014	41.61	41.98	41.61	41.93
872	NASDAQ	VONV	Wed, Mar 19, 2014	41.89	41.89	41.62	41.69
871	NASDAQ	VONV	Tue, Mar 18, 2014	41.71	41.88	41.64	41.83
870	NASDAQ	VONV	Mon, Mar 17, 2014	41.46	41.61	41.38	41.57
869	NASDAQ	VONV	Fri, Mar 14, 2014	41.27	41.41	41.18	41.22
868	NASDAQ	VONV	Thu, Mar 13, 2014	41.78	41.80	41.25	41.30
867	NASDAQ	VONV	Wed, Mar 12, 2014	41.48	41.65	41.48	41.62
866	NASDAQ	VONV	Tue, Mar 11, 2014	41.95	41.95	41.61	41.64
865	NASDAQ	VONV	Mon, Mar 10, 2014	41.91	41.91	41.75	41.91
864	NASDAQ	VONV	Fri, Mar 7, 2014	42.03	42.04	41.79	41.90
863	NASDAQ	VONV	Thu, Mar 6, 2014	41.86	41.92	41.84	41.86
862	NASDAQ	VONV	Wed, Mar 5, 2014	41.75	41.76	41.68	41.73
861	NASDAQ	VONV	Tue, Mar 4, 2014	41.56	41.75	41.51	41.72
860	NASDAQ	VONV	Mon, Mar 3, 2014	41.11	41.21	40.91	41.07
859	NASDAQ	VONV	Fri, Feb 28, 2014	41.27	41.58	41.25	41.35
858	NASDAQ	VONV	Thu, Feb 27, 2014	41.08	41.25	41.01	41.18
857	NASDAQ	VONV	Wed, Feb 26, 2014	41.19	41.21	41.00	41.12
856	NASDAQ	VONV	Tue, Feb 25, 2014	41.15	41.26	41.05	41.07
855	NASDAQ	VONV	Mon, Feb 24, 2014	41.06	41.46	41.05	41.26
854	NASDAQ	VONV	Fri, Feb 21, 2014	41.00	41.11	40.95	40.97
853	NASDAQ	VONV	Thu, Feb 20, 2014	40.72	41.05	40.79	41.01
852	NASDAQ	VONV	Wed, Feb 19, 2014	40.95	41.12	40.73	40.73
851	NASDAQ	VONV	Tue, Feb 18, 2014	41.06	41.06	40.92	40.99
850	NASDAQ	VONV	Fri, Feb 14, 2014	40.67	41.01	40.63	40.96
849	NASDAQ	VONV	Thu, Feb 13, 2014	40.24	40.66	40.19	40.65
848	NASDAQ	VONV	Wed, Feb 12, 2014	40.56	40.60	40.37	40.46
847	NASDAQ	VONV	Tue, Feb 11, 2014	39.94	40.55	39.94	40.45
846	NASDAQ	VONV	Mon, Feb 10, 2014	40.00	40.02	39.84	39.95
845	NASDAQ	VONV	Fri, Feb 7, 2014	39.77	39.97	39.66	39.97
844	NASDAQ	VONV	Thu, Feb 6, 2014	39.15	39.52	39.18	39.51
843	NASDAQ	VONV	Wed, Feb 5, 2014	39.00	39.09	38.83	39.07
842	NASDAQ	VONV	Tue, Feb 4, 2014	38.96	39.15	38.85	39.07
841	NASDAQ	VONV	Mon, Feb 3, 2014	39.69	39.72	38.79	38.79
840	NASDAQ	VONV	Fri, Jan 31, 2014	39.55	39.93	39.52	39.67
839	NASDAQ	VONV	Thu, Jan 30, 2014	39.89	40.09	39.83	40.01
838	NASDAQ	VONV	Wed, Jan 29, 2014	39.68	39.90	39.50	39.65
837	NASDAQ	VONV	Tue, Jan 28, 2014	39.80	40.03	39.80	40.00
836	NASDAQ	VONV	Mon, Jan 27, 2014	39.85	39.97	39.59	39.80
835	NASDAQ	VONV	Fri, Jan 24, 2014	40.46	40.46	39.96	40.01
834	NASDAQ	VONV	Thu, Jan 23, 2014	40.90	40.90	40.54	40.67
833	NASDAQ	VONV	Wed, Jan 22, 2014	41.19	41.19	41.04	41.13
832	NASDAQ	VONV	Tue, Jan 21, 2014	41.21	41.21	40.91	41.05
831	NASDAQ	VONV	Fri, Jan 17, 2014	41.12	41.16	41.07	41.09
830	NASDAQ	VONV	Thu, Jan 16, 2014	41.23	41.19	41.06	41.15
829	NASDAQ	VONV	Wed, Jan 15, 2014	41.13	41.32	41.13	41.27
828	NASDAQ	VONV	Tue, Jan 14, 2014	40.75	41.05	40.75	41.05
827	NASDAQ	VONV	Mon, Jan 13, 2014	41.13	41.14	40.66	40.68
826	NASDAQ	VONV	Fri, Jan 10, 2014	41.08	41.13	41.00	41.13
825	NASDAQ	VONV	Thu, Jan 9, 2014	41.08	41.10	40.91	41.07
824	NASDAQ	VONV	Wed, Jan 8, 2014	41.06	41.06	40.95	41.02
823	NASDAQ	VONV	Tue, Jan 7, 2014	41.04	41.06	41.02	41.03
822	NASDAQ	VONV	Mon, Jan 6, 2014	41.08	41.08	40.78	40.83
821	NASDAQ	VONV	Fri, Jan 3, 2014	40.91	40.97	40.80	40.85
820	NASDAQ	VONV	Thu, Jan 2, 2014	41.07	41.07	40.76	40.83
819	NASDAQ	VONV	Tue, Dec 31, 2013	41.04	41.18	41.04	41.16
818	NASDAQ	VONV	Mon, Dec 30, 2013	41.06	41.06	40.98	41.00
817	NASDAQ	VONV	Fri, Dec 27, 2013	41.20	41.20	40.98	41.06
816	NASDAQ	VONV	Thu, Dec 26, 2013	40.92	41.01	40.92	41.00
815	NASDAQ	VONV	Tue, Dec 24, 2013	40.71	40.83	40.71	40.82
814	NASDAQ	VONV	Mon, Dec 23, 2013	40.72	40.73	40.67	40.71
813	NASDAQ	VONV	Fri, Dec 20, 2013	40.35	40.60	40.33	40.50
812	NASDAQ	VONV	Thu, Dec 19, 2013	40.52	40.60	40.46	40.60
811	NASDAQ	VONV	Wed, Dec 18, 2013	40.05	40.56	39.74	40.56
810	NASDAQ	VONV	Tue, Dec 17, 2013	40.14	40.14	39.87	39.94
809	NASDAQ	VONV	Mon, Dec 16, 2013	40.03	40.11	40.03	40.06
808	NASDAQ	VONV	Fri, Dec 13, 2013	39.89	39.89	39.74	39.82
807	NASDAQ	VONV	Thu, Dec 12, 2013	39.86	39.92	39.72	39.84
806	NASDAQ	VONV	Wed, Dec 11, 2013	40.40	40.28	39.84	39.85
805	NASDAQ	VONV	Tue, Dec 10, 2013	40.42	40.54	40.40	40.41
804	NASDAQ	VONV	Mon, Dec 9, 2013	40.54	40.56	40.50	40.51
803	NASDAQ	VONV	Fri, Dec 6, 2013	40.26	40.44	40.26	40.38
802	NASDAQ	VONV	Thu, Dec 5, 2013	40.10	40.10	39.92	39.92
801	NASDAQ	VONV	Wed, Dec 4, 2013	40.01	40.30	39.91	40.17
800	NASDAQ	VONV	Tue, Dec 3, 2013	40.19	40.27	40.04	40.11
799	NASDAQ	VONV	Mon, Dec 2, 2013	40.43	40.55	40.32	40.32
798	NASDAQ	VONV	Fri, Nov 29, 2013	40.58	40.59	40.47	40.47
797	NASDAQ	VONV	Wed, Nov 27, 2013	40.49	40.51	40.42	40.51
796	NASDAQ	VONV	Tue, Nov 26, 2013	40.50	40.53	40.43	40.43
795	NASDAQ	VONV	Mon, Nov 25, 2013	40.59	40.59	40.43	40.48
794	NASDAQ	VONV	Fri, Nov 22, 2013	40.37	40.53	40.29	40.51
793	NASDAQ	VONV	Thu, Nov 21, 2013	40.14	40.39	40.14	40.36
792	NASDAQ	VONV	Wed, Nov 20, 2013	40.22	40.22	40.13	40.13
791	NASDAQ	VONV	Tue, Nov 19, 2013	40.19	40.32	40.09	40.14
790	NASDAQ	VONV	Mon, Nov 18, 2013	40.35	40.43	40.13	40.20
789	NASDAQ	VONV	Fri, Nov 15, 2013	40.21	40.32	40.17	40.30
788	NASDAQ	VONV	Thu, Nov 14, 2013	39.93	40.11	39.94	40.10
787	NASDAQ	VONV	Wed, Nov 13, 2013	39.52	39.93	39.54	39.93
786	NASDAQ	VONV	Tue, Nov 12, 2013	39.72	39.78	39.53	39.65
785	NASDAQ	VONV	Mon, Nov 11, 2013	39.82	39.82	39.73	39.77
784	NASDAQ	VONV	Fri, Nov 8, 2013	39.17	39.75	39.20	39.75
783	NASDAQ	VONV	Thu, Nov 7, 2013	39.74	39.74	39.15	39.15
782	NASDAQ	VONV	Wed, Nov 6, 2013	39.55	39.66	39.54	39.61
781	NASDAQ	VONV	Tue, Nov 5, 2013	39.50	39.56	39.40	39.46
780	NASDAQ	VONV	Mon, Nov 4, 2013	39.56	39.61	39.46	39.60
779	NASDAQ	VONV	Fri, Nov 1, 2013	39.35	39.43	39.25	39.43
778	NASDAQ	VONV	Thu, Oct 31, 2013	39.40	39.49	39.38	39.40
777	NASDAQ	VONV	Wed, Oct 30, 2013	39.77	39.77	39.35	39.46
776	NASDAQ	VONV	Tue, Oct 29, 2013	39.48	39.65	39.54	39.65
775	NASDAQ	VONV	Mon, Oct 28, 2013	39.47	39.50	39.35	39.45
774	NASDAQ	VONV	Fri, Oct 25, 2013	39.33	39.42	39.28	39.42
773	NASDAQ	VONV	Thu, Oct 24, 2013	39.21	39.33	39.21	39.26
772	NASDAQ	VONV	Wed, Oct 23, 2013	39.30	39.27	39.16	39.20
771	NASDAQ	VONV	Tue, Oct 22, 2013	39.36	39.52	39.35	39.46
770	NASDAQ	VONV	Mon, Oct 21, 2013	39.26	39.26	39.16	39.19
769	NASDAQ	VONV	Fri, Oct 18, 2013	39.18	39.24	39.03	39.19
768	NASDAQ	VONV	Thu, Oct 17, 2013	38.62	39.03	38.62	39.02
767	NASDAQ	VONV	Wed, Oct 16, 2013	38.41	38.73	38.41	38.73
766	NASDAQ	VONV	Tue, Oct 15, 2013	38.39	38.48	38.16	38.18
765	NASDAQ	VONV	Mon, Oct 14, 2013	38.05	38.46	38.05	38.46
764	NASDAQ	VONV	Fri, Oct 11, 2013	37.99	38.32	38.09	38.31
763	NASDAQ	VONV	Thu, Oct 10, 2013	37.68	38.07	37.71	38.05
762	NASDAQ	VONV	Wed, Oct 9, 2013	37.29	37.39	37.16	37.29
761	NASDAQ	VONV	Tue, Oct 8, 2013	37.55	37.55	37.23	37.23
760	NASDAQ	VONV	Mon, Oct 7, 2013	37.65	37.72	37.54	37.59
759	NASDAQ	VONV	Fri, Oct 4, 2013	37.61	37.90	37.61	37.87
758	NASDAQ	VONV	Thu, Oct 3, 2013	37.85	37.85	37.45	37.62
757	NASDAQ	VONV	Wed, Oct 2, 2013	37.72	37.95	37.79	37.95
756	NASDAQ	VONV	Tue, Oct 1, 2013	37.71	38.01	37.77	37.93
755	NASDAQ	VONV	Mon, Sep 30, 2013	37.57	37.71	37.38	37.61
754	NASDAQ	VONV	Fri, Sep 27, 2013	37.89	37.93	37.83	37.87
753	NASDAQ	VONV	Thu, Sep 26, 2013	38.04	38.15	37.92	38.04
752	NASDAQ	VONV	Wed, Sep 25, 2013	38.02	38.17	38.02	38.04
751	NASDAQ	VONV	Tue, Sep 24, 2013	38.12	38.24	38.06	38.06
750	NASDAQ	VONV	Mon, Sep 23, 2013	38.18	38.18	38.01	38.12
749	NASDAQ	VONV	Fri, Sep 20, 2013	38.83	38.87	38.53	38.53
748	NASDAQ	VONV	Thu, Sep 19, 2013	38.98	38.93	38.81	38.81
747	NASDAQ	VONV	Wed, Sep 18, 2013	38.50	39.01	38.38	38.92
746	NASDAQ	VONV	Tue, Sep 17, 2013	38.42	38.51	38.42	38.49
745	NASDAQ	VONV	Mon, Sep 16, 2013	38.53	38.53	38.36	38.36
744	NASDAQ	VONV	Fri, Sep 13, 2013	38.05	38.13	38.09	38.10
743	NASDAQ	VONV	Thu, Sep 12, 2013	38.20	38.16	38.01	38.02
742	NASDAQ	VONV	Wed, Sep 11, 2013	38.06	38.16	37.99	38.16
741	NASDAQ	VONV	Tue, Sep 10, 2013	38.05	38.06	37.94	38.06
740	NASDAQ	VONV	Mon, Sep 9, 2013	37.56	37.78	37.56	37.77
739	NASDAQ	VONV	Fri, Sep 6, 2013	37.55	37.56	37.25	37.41
738	NASDAQ	VONV	Thu, Sep 5, 2013	37.40	37.45	37.39	37.40
737	NASDAQ	VONV	Wed, Sep 4, 2013	37.25	37.37	37.25	37.37
736	NASDAQ	VONV	Tue, Sep 3, 2013	37.26	37.29	36.90	36.98
735	NASDAQ	VONV	Fri, Aug 30, 2013	37.14	37.14	36.83	36.83
734	NASDAQ	VONV	Thu, Aug 29, 2013	36.98	37.22	37.07	37.07
733	NASDAQ	VONV	Wed, Aug 28, 2013	36.89	37.15	36.83	37.08
732	NASDAQ	VONV	Tue, Aug 27, 2013	37.18	37.29	36.90	36.94
731	NASDAQ	VONV	Mon, Aug 26, 2013	37.75	37.79	37.51	37.55
730	NASDAQ	VONV	Fri, Aug 23, 2013	37.65	37.72	37.60	37.71
729	NASDAQ	VONV	Thu, Aug 22, 2013	37.30	37.97	37.30	37.56
728	NASDAQ	VONV	Wed, Aug 21, 2013	37.43	37.44	37.24	37.37
727	NASDAQ	VONV	Tue, Aug 20, 2013	37.35	37.62	37.29	37.61
726	NASDAQ	VONV	Mon, Aug 19, 2013	37.56	37.60	37.35	37.35
725	NASDAQ	VONV	Fri, Aug 16, 2013	37.65	37.80	37.65	37.66
724	NASDAQ	VONV	Thu, Aug 15, 2013	38.01	37.95	37.73	37.79
723	NASDAQ	VONV	Wed, Aug 14, 2013	38.40	38.46	38.29	38.33
722	NASDAQ	VONV	Tue, Aug 13, 2013	38.48	38.49	38.27	38.43
721	NASDAQ	VONV	Mon, Aug 12, 2013	38.28	38.40	38.24	38.39
720	NASDAQ	VONV	Fri, Aug 9, 2013	38.51	38.48	38.38	38.44
719	NASDAQ	VONV	Thu, Aug 8, 2013	38.56	38.60	38.37	38.58
718	NASDAQ	VONV	Wed, Aug 7, 2013	38.41	38.43	38.30	38.42
717	NASDAQ	VONV	Tue, Aug 6, 2013	38.60	38.60	38.51	38.51
716	NASDAQ	VONV	Mon, Aug 5, 2013	38.84	38.84	38.75	38.78
715	NASDAQ	VONV	Fri, Aug 2, 2013	38.78	38.86	38.73	38.83
714	NASDAQ	VONV	Thu, Aug 1, 2013	38.86	38.89	38.82	38.89
713	NASDAQ	VONV	Wed, Jul 31, 2013	38.57	38.57	38.40	38.43
712	NASDAQ	VONV	Tue, Jul 30, 2013	38.47	38.51	38.30	38.37
711	NASDAQ	VONV	Mon, Jul 29, 2013	38.39	38.47	38.31	38.39
710	NASDAQ	VONV	Fri, Jul 26, 2013	38.36	38.47	38.22	38.47
709	NASDAQ	VONV	Thu, Jul 25, 2013	38.34	38.47	38.25	38.47
708	NASDAQ	VONV	Wed, Jul 24, 2013	38.79	38.79	38.36	38.38
707	NASDAQ	VONV	Tue, Jul 23, 2013	38.77	38.73	38.66	38.71
706	NASDAQ	VONV	Mon, Jul 22, 2013	38.64	38.71	38.60	38.66
705	NASDAQ	VONV	Fri, Jul 19, 2013	38.46	38.57	38.41	38.56
704	NASDAQ	VONV	Thu, Jul 18, 2013	38.22	38.43	38.22	38.38
703	NASDAQ	VONV	Wed, Jul 17, 2013	38.08	38.13	38.09	38.13
702	NASDAQ	VONV	Tue, Jul 16, 2013	38.20	38.20	37.90	37.94
701	NASDAQ	VONV	Mon, Jul 15, 2013	38.05	38.17	38.04	38.14
700	NASDAQ	VONV	Fri, Jul 12, 2013	37.96	38.02	37.88	38.02
699	NASDAQ	VONV	Thu, Jul 11, 2013	37.96	37.96	37.74	37.94
698	NASDAQ	VONV	Wed, Jul 10, 2013	37.49	37.49	37.35	37.35
697	NASDAQ	VONV	Tue, Jul 9, 2013	37.40	37.52	37.26	37.52
696	NASDAQ	VONV	Mon, Jul 8, 2013	37.19	37.24	37.10	37.14
695	NASDAQ	VONV	Fri, Jul 5, 2013	36.81	36.94	36.77	36.94
694	NASDAQ	VONV	Wed, Jul 3, 2013	36.35	36.49	36.40	36.49
693	NASDAQ	VONV	Tue, Jul 2, 2013	36.77	36.79	36.47	36.48
692	NASDAQ	VONV	Mon, Jul 1, 2013	36.79	36.86	36.69	36.71
691	NASDAQ	VONV	Fri, Jun 28, 2013	36.52	36.60	36.35	36.35
690	NASDAQ	VONV	Thu, Jun 27, 2013	36.51	36.67	36.57	36.57
689	NASDAQ	VONV	Wed, Jun 26, 2013	36.27	36.32	36.07	36.24
688	NASDAQ	VONV	Tue, Jun 25, 2013	35.84	35.95	35.72	35.94
687	NASDAQ	VONV	Mon, Jun 24, 2013	35.67	35.76	35.24	35.57
686	NASDAQ	VONV	Fri, Jun 21, 2013	36.42	36.43	35.89	36.21
685	NASDAQ	VONV	Thu, Jun 20, 2013	36.68	36.68	36.01	36.16
684	NASDAQ	VONV	Wed, Jun 19, 2013	37.53	37.53	37.18	37.26
683	NASDAQ	VONV	Tue, Jun 18, 2013	37.36	37.56	37.35	37.48
682	NASDAQ	VONV	Mon, Jun 17, 2013	37.21	37.37	37.05	37.23
681	NASDAQ	VONV	Fri, Jun 14, 2013	37.15	37.16	36.89	37.01
680	NASDAQ	VONV	Thu, Jun 13, 2013	36.56	37.23	36.52	37.22
679	NASDAQ	VONV	Wed, Jun 12, 2013	37.12	37.15	36.56	36.57
678	NASDAQ	VONV	Tue, Jun 11, 2013	36.94	37.14	36.85	36.85
677	NASDAQ	VONV	Mon, Jun 10, 2013	37.23	37.34	37.16	37.23
676	NASDAQ	VONV	Fri, Jun 7, 2013	37.03	37.24	36.89	37.24
675	NASDAQ	VONV	Thu, Jun 6, 2013	36.41	36.70	36.37	36.70
674	NASDAQ	VONV	Wed, Jun 5, 2013	36.85	36.90	36.42	36.42
673	NASDAQ	VONV	Tue, Jun 4, 2013	37.13	37.11	36.77	36.95
672	NASDAQ	VONV	Mon, Jun 3, 2013	37.03	37.11	36.90	37.11
671	NASDAQ	VONV	Fri, May 31, 2013	37.44	37.56	36.89	36.89
670	NASDAQ	VONV	Thu, May 30, 2013	37.40	37.66	37.40	37.58
669	NASDAQ	VONV	Wed, May 29, 2013	37.34	37.44	37.10	37.32
668	NASDAQ	VONV	Tue, May 28, 2013	37.66	37.85	37.46	37.55
667	NASDAQ	VONV	Fri, May 24, 2013	37.16	37.28	37.00	37.28
666	NASDAQ	VONV	Thu, May 23, 2013	37.03	37.33	36.97	37.33
665	NASDAQ	VONV	Wed, May 22, 2013	37.79	38.11	37.36	37.39
664	NASDAQ	VONV	Tue, May 21, 2013	37.75	37.76	37.62	37.76
663	NASDAQ	VONV	Mon, May 20, 2013	37.61	37.76	37.61	37.66
662	NASDAQ	VONV	Fri, May 17, 2013	37.40	37.65	37.40	37.63
661	NASDAQ	VONV	Thu, May 16, 2013	37.38	37.50	37.21	37.26
660	NASDAQ	VONV	Wed, May 15, 2013	37.15	37.42	37.15	37.42
659	NASDAQ	VONV	Tue, May 14, 2013	36.92	37.18	36.92	37.18
658	NASDAQ	VONV	Mon, May 13, 2013	36.71	36.80	36.68	36.78
657	NASDAQ	VONV	Fri, May 10, 2013	36.64	36.77	36.61	36.77
656	NASDAQ	VONV	Thu, May 9, 2013	36.81	36.82	36.60	36.60
655	NASDAQ	VONV	Wed, May 8, 2013	36.59	36.80	36.59	36.80
654	NASDAQ	VONV	Tue, May 7, 2013	36.48	36.62	36.40	36.61
653	NASDAQ	VONV	Mon, May 6, 2013	36.34	36.41	36.30	36.41
652	NASDAQ	VONV	Fri, May 3, 2013	36.25	36.35	36.22	36.25
651	NASDAQ	VONV	Thu, May 2, 2013	35.73	35.95	35.80	35.92
650	NASDAQ	VONV	Wed, May 1, 2013	35.93	35.93	35.68	35.68
649	NASDAQ	VONV	Tue, Apr 30, 2013	35.95	36.00	35.82	36.00
648	NASDAQ	VONV	Mon, Apr 29, 2013	35.88	36.05	35.83	36.00
647	NASDAQ	VONV	Fri, Apr 26, 2013	35.76	35.76	35.65	35.76
646	NASDAQ	VONV	Thu, Apr 25, 2013	35.79	36.01	35.73	35.76
645	NASDAQ	VONV	Wed, Apr 24, 2013	35.63	35.74	35.63	35.73
644	NASDAQ	VONV	Tue, Apr 23, 2013	35.45	35.61	35.33	35.61
643	NASDAQ	VONV	Mon, Apr 22, 2013	35.22	35.26	34.94	35.24
642	NASDAQ	VONV	Fri, Apr 19, 2013	34.91	35.08	34.89	35.08
641	NASDAQ	VONV	Thu, Apr 18, 2013	35.03	35.03	34.73	34.79
640	NASDAQ	VONV	Wed, Apr 17, 2013	35.22	35.21	34.82	34.99
639	NASDAQ	VONV	Tue, Apr 16, 2013	35.30	35.44	35.18	35.44
638	NASDAQ	VONV	Mon, Apr 15, 2013	35.76	35.76	35.17	35.17
637	NASDAQ	VONV	Fri, Apr 12, 2013	35.90	35.96	35.77	35.87
636	NASDAQ	VONV	Thu, Apr 11, 2013	35.90	36.15	35.90	36.08
635	NASDAQ	VONV	Wed, Apr 10, 2013	35.61	35.90	35.68	35.88
634	NASDAQ	VONV	Tue, Apr 9, 2013	35.47	35.60	35.36	35.60
633	NASDAQ	VONV	Mon, Apr 8, 2013	35.18	35.38	35.06	35.38
632	NASDAQ	VONV	Fri, Apr 5, 2013	34.83	35.14	34.78	35.14
631	NASDAQ	VONV	Thu, Apr 4, 2013	35.08	35.25	35.08	35.25
630	NASDAQ	VONV	Wed, Apr 3, 2013	35.49	35.49	34.99	35.07
629	NASDAQ	VONV	Tue, Apr 2, 2013	35.50	35.55	35.43	35.43
628	NASDAQ	VONV	Mon, Apr 1, 2013	35.47	35.49	35.30	35.30
627	NASDAQ	VONV	Thu, Mar 28, 2013	35.38	35.52	35.34	35.44
626	NASDAQ	VONV	Wed, Mar 27, 2013	35.19	35.39	35.13	35.39
625	NASDAQ	VONV	Tue, Mar 26, 2013	35.26	35.36	35.28	35.36
624	NASDAQ	VONV	Mon, Mar 25, 2013	35.34	35.41	35.04	35.06
623	NASDAQ	VONV	Fri, Mar 22, 2013	35.13	35.23	35.13	35.23
622	NASDAQ	VONV	Thu, Mar 21, 2013	35.34	35.41	35.19	35.19
621	NASDAQ	VONV	Wed, Mar 20, 2013	35.46	35.51	35.44	35.51
620	NASDAQ	VONV	Tue, Mar 19, 2013	35.44	35.48	35.09	35.25
619	NASDAQ	VONV	Mon, Mar 18, 2013	35.25	35.50	35.19	35.35
618	NASDAQ	VONV	Fri, Mar 15, 2013	35.55	35.59	35.43	35.57
617	NASDAQ	VONV	Thu, Mar 14, 2013	35.48	35.60	35.47	35.58
616	NASDAQ	VONV	Wed, Mar 13, 2013	35.23	35.39	35.23	35.39
615	NASDAQ	VONV	Tue, Mar 12, 2013	35.39	35.43	35.21	35.26
614	NASDAQ	VONV	Mon, Mar 11, 2013	35.22	35.38	35.16	35.37
613	NASDAQ	VONV	Fri, Mar 8, 2013	35.22	35.20	35.07	35.16
612	NASDAQ	VONV	Thu, Mar 7, 2013	35.03	35.09	35.03	35.07
611	NASDAQ	VONV	Wed, Mar 6, 2013	34.99	35.03	34.88	34.99
610	NASDAQ	VONV	Tue, Mar 5, 2013	34.76	34.92	34.76	34.84
609	NASDAQ	VONV	Mon, Mar 4, 2013	34.25	34.50	34.25	34.49
608	NASDAQ	VONV	Fri, Mar 1, 2013	34.12	34.35	34.03	34.34
607	NASDAQ	VONV	Thu, Feb 28, 2013	34.37	34.53	34.24	34.24
606	NASDAQ	VONV	Wed, Feb 27, 2013	33.84	34.37	33.84	34.37
605	NASDAQ	VONV	Tue, Feb 26, 2013	33.81	33.90	33.77	33.86
604	NASDAQ	VONV	Mon, Feb 25, 2013	34.59	34.59	33.65	33.66
603	NASDAQ	VONV	Fri, Feb 22, 2013	34.24	34.35	34.15	34.35
602	NASDAQ	VONV	Thu, Feb 21, 2013	34.18	34.18	34.01	34.01
601	NASDAQ	VONV	Wed, Feb 20, 2013	34.78	34.78	34.27	34.29
600	NASDAQ	VONV	Tue, Feb 19, 2013	34.51	34.76	34.51	34.76
599	NASDAQ	VONV	Fri, Feb 15, 2013	34.49	34.51	34.36	34.43
598	NASDAQ	VONV	Thu, Feb 14, 2013	34.48	34.55	34.31	34.51
597	NASDAQ	VONV	Wed, Feb 13, 2013	34.51	34.53	34.42	34.42
596	NASDAQ	VONV	Tue, Feb 12, 2013	34.30	34.47	34.30	34.43
595	NASDAQ	VONV	Mon, Feb 11, 2013	34.26	34.29	34.26	34.28
594	NASDAQ	VONV	Fri, Feb 8, 2013	34.09	34.24	34.09	34.20
593	NASDAQ	VONV	Fri, Feb 1, 2013	33.81	34.15	33.81	34.13
592	NASDAQ	VONV	Thu, Jan 31, 2013	33.84	33.91	33.81	33.85
591	NASDAQ	VONV	Wed, Jan 30, 2013	34.03	34.05	33.84	33.89
590	NASDAQ	VONV	Tue, Jan 29, 2013	33.83	34.06	33.83	34.05
589	NASDAQ	VONV	Mon, Jan 28, 2013	33.88	33.89	33.69	33.85
588	NASDAQ	VONV	Fri, Jan 25, 2013	33.83	33.87	33.75	33.87
587	NASDAQ	VONV	Wed, Jan 23, 2013	33.48	33.56	33.42	33.53
586	NASDAQ	VONV	Tue, Jan 22, 2013	33.33	33.54	33.31	33.54
585	NASDAQ	VONV	Fri, Jan 18, 2013	33.20	33.32	33.11	33.32
584	NASDAQ	VONV	Thu, Jan 17, 2013	33.14	33.29	33.13	33.24
583	NASDAQ	VONV	Wed, Jan 16, 2013	33.03	33.03	32.91	33.02
582	NASDAQ	VONV	Tue, Jan 15, 2013	32.84	33.05	32.84	33.03
581	NASDAQ	VONV	Mon, Jan 14, 2013	32.91	32.92	32.82	32.90
580	NASDAQ	VONV	Fri, Jan 11, 2013	32.90	32.90	32.77	32.89
579	NASDAQ	VONV	Thu, Jan 10, 2013	32.78	32.93	32.70	32.92
578	NASDAQ	VONV	Wed, Jan 9, 2013	32.66	32.71	32.56	32.60
577	NASDAQ	VONV	Tue, Jan 8, 2013	32.63	32.63	32.40	32.52
576	NASDAQ	VONV	Mon, Jan 7, 2013	32.69	32.69	32.55	32.64
575	NASDAQ	VONV	Fri, Jan 4, 2013	32.62	32.78	32.61	32.77
574	NASDAQ	VONV	Thu, Jan 3, 2013	32.51	32.60	32.45	32.51
573	NASDAQ	VONV	Wed, Jan 2, 2013	31.76	32.54	31.76	32.37
572	NASDAQ	VONV	Mon, Dec 31, 2012	31.25	31.76	31.13	31.68
571	NASDAQ	VONV	Fri, Dec 28, 2012	31.39	31.53	31.26	31.26
570	NASDAQ	VONV	Thu, Dec 27, 2012	31.68	31.68	31.38	31.60
569	NASDAQ	VONV	Wed, Dec 26, 2012	31.74	31.82	31.59	31.66
568	NASDAQ	VONV	Mon, Dec 24, 2012	31.81	31.81	31.68	31.76
567	NASDAQ	VONV	Fri, Dec 21, 2012	31.86	31.87	31.74	31.82
566	NASDAQ	VONV	Thu, Dec 20, 2012	31.99	32.16	31.93	32.16
565	NASDAQ	VONV	Wed, Dec 19, 2012	32.41	32.43	32.18	32.32
564	NASDAQ	VONV	Tue, Dec 18, 2012	32.03	32.43	32.03	32.44
563	NASDAQ	VONV	Mon, Dec 17, 2012	31.65	32.03	31.65	31.94
562	NASDAQ	VONV	Fri, Dec 14, 2012	31.72	31.75	31.62	31.70
561	NASDAQ	VONV	Thu, Dec 13, 2012	31.93	31.96	31.65	31.73
560	NASDAQ	VONV	Wed, Dec 12, 2012	31.83	32.14	31.83	31.98
559	NASDAQ	VONV	Tue, Dec 11, 2012	31.88	31.94	31.84	31.84
558	NASDAQ	VONV	Mon, Dec 10, 2012	31.62	31.73	31.62	31.73
557	NASDAQ	VONV	Fri, Dec 7, 2012	31.60	31.65	31.53	31.65
556	NASDAQ	VONV	Thu, Dec 6, 2012	31.38	31.49	31.37	31.48
555	NASDAQ	VONV	Wed, Dec 5, 2012	31.11	31.47	31.11	31.35
554	NASDAQ	VONV	Tue, Dec 4, 2012	31.23	31.27	31.17	31.19
553	NASDAQ	VONV	Mon, Dec 3, 2012	31.45	31.45	31.23	31.24
552	NASDAQ	VONV	Fri, Nov 30, 2012	31.33	31.41	31.24	31.36
551	NASDAQ	VONV	Thu, Nov 29, 2012	31.19	31.40	31.17	31.35
550	NASDAQ	VONV	Wed, Nov 28, 2012	30.95	31.20	30.64	31.07
549	NASDAQ	VONV	Tue, Nov 27, 2012	31.09	31.13	31.04	31.13
548	NASDAQ	VONV	Mon, Nov 26, 2012	31.21	31.21	30.95	31.11
547	NASDAQ	VONV	Fri, Nov 23, 2012	30.83	31.20	30.83	31.20
546	NASDAQ	VONV	Wed, Nov 21, 2012	30.79	30.82	30.78	30.82
545	NASDAQ	VONV	Tue, Nov 20, 2012	30.68	30.80	30.59	30.71
544	NASDAQ	VONV	Mon, Nov 19, 2012	30.61	30.66	30.61	30.62
543	NASDAQ	VONV	Fri, Nov 16, 2012	30.08	30.20	29.97	30.20
542	NASDAQ	VONV	Thu, Nov 15, 2012	30.06	30.20	29.90	30.06
541	NASDAQ	VONV	Wed, Nov 14, 2012	30.63	30.63	30.04	30.04
540	NASDAQ	VONV	Tue, Nov 13, 2012	30.49	30.76	30.49	30.50
539	NASDAQ	VONV	Mon, Nov 12, 2012	30.64	30.72	30.57	30.68
538	NASDAQ	VONV	Fri, Nov 9, 2012	30.62	30.90	30.48	30.69
537	NASDAQ	VONV	Thu, Nov 8, 2012	31.02	31.03	30.78	30.79
536	NASDAQ	VONV	Wed, Nov 7, 2012	31.50	31.50	30.86	30.98
535	NASDAQ	VONV	Tue, Nov 6, 2012	31.64	31.80	31.63	31.77
534	NASDAQ	VONV	Mon, Nov 5, 2012	31.36	31.46	31.32	31.46
533	NASDAQ	VONV	Fri, Nov 2, 2012	31.73	31.87	31.41	31.45
532	NASDAQ	VONV	Thu, Nov 1, 2012	31.38	31.73	31.38	31.68
531	NASDAQ	VONV	Wed, Oct 31, 2012	31.46	31.50	31.29	31.40
530	NASDAQ	VONV	Fri, Oct 26, 2012	31.41	31.47	31.17	31.35
529	NASDAQ	VONV	Thu, Oct 25, 2012	31.52	31.52	31.24	31.37
528	NASDAQ	VONV	Wed, Oct 24, 2012	31.36	31.46	31.28	31.30
527	NASDAQ	VONV	Tue, Oct 23, 2012	31.52	31.52	31.25	31.36
526	NASDAQ	VONV	Mon, Oct 22, 2012	31.87	31.87	31.63	31.75
525	NASDAQ	VONV	Fri, Oct 19, 2012	32.33	32.33	32.10	32.10
524	NASDAQ	VONV	Thu, Oct 18, 2012	32.34	32.40	32.33	32.38
523	NASDAQ	VONV	Wed, Oct 17, 2012	32.06	32.23	32.06	32.21
522	NASDAQ	VONV	Tue, Oct 16, 2012	31.85	32.00	31.85	31.98
521	NASDAQ	VONV	Mon, Oct 15, 2012	31.52	31.69	31.49	31.68
520	NASDAQ	VONV	Fri, Oct 12, 2012	31.63	31.63	31.42	31.45
519	NASDAQ	VONV	Thu, Oct 11, 2012	31.77	31.81	31.73	31.74
518	NASDAQ	VONV	Wed, Oct 10, 2012	31.78	31.78	31.49	31.56
517	NASDAQ	VONV	Tue, Oct 9, 2012	31.84	31.91	31.82	31.83
516	NASDAQ	VONV	Mon, Oct 8, 2012	32.03	32.08	32.00	32.06
515	NASDAQ	VONV	Fri, Oct 5, 2012	32.28	32.28	32.12	32.12
514	NASDAQ	VONV	Thu, Oct 4, 2012	31.74	32.05	31.74	32.04
513	NASDAQ	VONV	Wed, Oct 3, 2012	31.69	31.70	31.67	31.67
512	NASDAQ	VONV	Tue, Oct 2, 2012	31.62	31.78	31.54	31.66
511	NASDAQ	VONV	Mon, Oct 1, 2012	31.67	31.73	31.61	31.61
510	NASDAQ	VONV	Fri, Sep 28, 2012	31.46	31.54	31.46	31.54
509	NASDAQ	VONV	Thu, Sep 27, 2012	31.45	31.70	31.45	31.70
508	NASDAQ	VONV	Wed, Sep 26, 2012	31.53	31.53	31.30	31.38
507	NASDAQ	VONV	Tue, Sep 25, 2012	31.95	31.95	31.55	31.55
506	NASDAQ	VONV	Mon, Sep 24, 2012	31.79	31.94	31.78	31.89
505	NASDAQ	VONV	Fri, Sep 21, 2012	32.16	32.16	32.14	32.15
504	NASDAQ	VONV	Thu, Sep 20, 2012	32.10	32.11	31.81	32.07
503	NASDAQ	VONV	Wed, Sep 19, 2012	32.07	32.17	32.07	32.13
502	NASDAQ	VONV	Tue, Sep 18, 2012	32.07	32.09	32.02	32.05
501	NASDAQ	VONV	Mon, Sep 17, 2012	32.27	32.27	32.12	32.15
500	NASDAQ	VONV	Fri, Sep 14, 2012	32.29	32.55	32.29	32.39
499	NASDAQ	VONV	Thu, Sep 13, 2012	31.68	32.29	31.60	32.00
498	NASDAQ	VONV	Wed, Sep 12, 2012	31.68	31.70	31.65	31.66
497	NASDAQ	VONV	Tue, Sep 11, 2012	31.61	31.62	31.56	31.58
496	NASDAQ	VONV	Mon, Sep 10, 2012	31.60	31.65	31.44	31.46
495	NASDAQ	VONV	Fri, Sep 7, 2012	31.40	31.60	31.39	31.58
494	NASDAQ	VONV	Thu, Sep 6, 2012	31.00	31.00	31.00	31.00
493	NASDAQ	VONV	Wed, Sep 5, 2012	30.74	30.80	30.74	30.77
492	NASDAQ	VONV	Tue, Sep 4, 2012	30.77	30.77	30.64	30.64
491	NASDAQ	VONV	Fri, Aug 31, 2012	30.72	30.82	30.70	30.82
490	NASDAQ	VONV	Thu, Aug 30, 2012	30.57	30.66	30.57	30.66
489	NASDAQ	VONV	Wed, Aug 29, 2012	30.78	30.89	30.73	30.84
488	NASDAQ	VONV	Tue, Aug 28, 2012	30.78	30.88	30.69	30.82
487	NASDAQ	VONV	Mon, Aug 27, 2012	30.79	30.91	30.79	30.81
486	NASDAQ	VONV	Fri, Aug 24, 2012	30.60	30.83	30.60	30.83
485	NASDAQ	VONV	Thu, Aug 23, 2012	30.79	30.79	30.66	30.69
484	NASDAQ	VONV	Wed, Aug 22, 2012	30.90	30.97	30.85	30.94
483	NASDAQ	VONV	Tue, Aug 21, 2012	31.00	31.24	30.90	30.92
482	NASDAQ	VONV	Mon, Aug 20, 2012	30.93	30.96	30.93	30.95
481	NASDAQ	VONV	Fri, Aug 17, 2012	30.98	31.01	30.92	30.97
480	NASDAQ	VONV	Thu, Aug 16, 2012	30.76	31.02	30.73	30.99
479	NASDAQ	VONV	Wed, Aug 15, 2012	30.72	30.82	30.66	30.75
478	NASDAQ	VONV	Tue, Aug 14, 2012	30.76	30.77	30.69	30.69
477	NASDAQ	VONV	Mon, Aug 13, 2012	30.82	30.82	30.63	30.72
476	NASDAQ	VONV	Fri, Aug 10, 2012	30.75	30.82	30.55	30.82
475	NASDAQ	VONV	Thu, Aug 9, 2012	30.70	30.82	30.64	30.75
474	NASDAQ	VONV	Wed, Aug 8, 2012	30.63	30.71	30.52	30.68
473	NASDAQ	VONV	Tue, Aug 7, 2012	30.66	30.66	30.61	30.61
472	NASDAQ	VONV	Mon, Aug 6, 2012	30.50	30.52	30.50	30.52
471	NASDAQ	VONV	Fri, Aug 3, 2012	30.42	30.43	30.38	30.39
470	NASDAQ	VONV	Thu, Aug 2, 2012	29.79	29.79	29.54	29.58
469	NASDAQ	VONV	Wed, Aug 1, 2012	30.11	30.24	30.02	30.02
468	NASDAQ	VONV	Tue, Jul 31, 2012	30.21	30.21	30.10	30.10
467	NASDAQ	VONV	Mon, Jul 30, 2012	30.25	30.36	30.13	30.21
466	NASDAQ	VONV	Fri, Jul 27, 2012	29.85	30.26	29.85	30.25
465	NASDAQ	VONV	Thu, Jul 26, 2012	29.23	29.77	29.23	29.72
464	NASDAQ	VONV	Wed, Jul 25, 2012	29.30	29.31	29.17	29.20
463	NASDAQ	VONV	Tue, Jul 24, 2012	29.16	29.16	29.01	29.01
462	NASDAQ	VONV	Mon, Jul 23, 2012	29.29	29.52	29.24	29.47
461	NASDAQ	VONV	Fri, Jul 20, 2012	29.78	29.79	29.71	29.74
460	NASDAQ	VONV	Thu, Jul 19, 2012	30.06	30.07	29.90	29.97
459	NASDAQ	VONV	Wed, Jul 18, 2012	29.86	30.03	29.86	30.01
458	NASDAQ	VONV	Tue, Jul 17, 2012	29.68	29.89	29.50	29.86
457	NASDAQ	VONV	Mon, Jul 16, 2012	29.69	29.69	29.49	29.63
456	NASDAQ	VONV	Fri, Jul 13, 2012	29.18	29.71	29.18	29.67
455	NASDAQ	VONV	Thu, Jul 12, 2012	29.32	29.32	29.00	29.18
454	NASDAQ	VONV	Wed, Jul 11, 2012	29.26	29.30	29.23	29.23
453	NASDAQ	VONV	Tue, Jul 10, 2012	29.46	29.46	29.30	29.30
452	NASDAQ	VONV	Mon, Jul 9, 2012	29.44	29.44	29.38	29.41
451	NASDAQ	VONV	Fri, Jul 6, 2012	29.82	29.82	29.43	29.60
450	NASDAQ	VONV	Thu, Jul 5, 2012	30.05	30.05	29.74	29.87
449	NASDAQ	VONV	Tue, Jul 3, 2012	30.07	30.08	30.07	30.08
448	NASDAQ	VONV	Mon, Jul 2, 2012	29.83	29.83	29.71	29.81
447	NASDAQ	VONV	Fri, Jun 29, 2012	29.10	29.80	29.10	29.64
446	NASDAQ	VONV	Thu, Jun 28, 2012	28.90	29.10	28.90	29.09
445	NASDAQ	VONV	Wed, Jun 27, 2012	28.74	29.12	28.74	28.91
444	NASDAQ	VONV	Tue, Jun 26, 2012	28.56	28.83	28.49	28.57
443	NASDAQ	VONV	Mon, Jun 25, 2012	28.57	28.59	28.55	28.55
442	NASDAQ	VONV	Fri, Jun 22, 2012	29.08	29.12	29.07	29.12
441	NASDAQ	VONV	Thu, Jun 21, 2012	29.59	29.66	29.38	29.38
440	NASDAQ	VONV	Wed, Jun 20, 2012	29.67	29.67	29.51	29.55
439	NASDAQ	VONV	Tue, Jun 19, 2012	29.49	29.67	29.49	29.64
438	NASDAQ	VONV	Mon, Jun 18, 2012	29.33	29.35	29.32	29.35
437	NASDAQ	VONV	Fri, Jun 15, 2012	29.09	29.36	29.09	29.22
436	NASDAQ	VONV	Thu, Jun 14, 2012	29.04	29.04	29.04	29.04
435	NASDAQ	VONV	Wed, Jun 13, 2012	28.75	28.91	28.75	28.88
434	NASDAQ	VONV	Tue, Jun 12, 2012	28.52	28.73	28.52	28.73
433	NASDAQ	VONV	Mon, Jun 11, 2012	29.18	29.18	28.77	28.77
432	NASDAQ	VONV	Fri, Jun 8, 2012	28.90	28.90	28.90	28.90
431	NASDAQ	VONV	Thu, Jun 7, 2012	29.00	29.00	28.65	28.65
430	NASDAQ	VONV	Wed, Jun 6, 2012	28.00	28.67	28.00	28.61
429	NASDAQ	VONV	Tue, Jun 5, 2012	28.00	28.00	28.00	28.00
428	NASDAQ	VONV	Mon, Jun 4, 2012	27.62	27.69	27.62	27.69
427	NASDAQ	VONV	Fri, Jun 1, 2012	28.10	28.10	27.84	27.85
426	NASDAQ	VONV	Thu, May 31, 2012	28.53	28.72	28.32	28.56
425	NASDAQ	VONV	Wed, May 30, 2012	28.98	28.98	28.49	28.56
424	NASDAQ	VONV	Tue, May 29, 2012	28.78	28.94	28.78	28.94
423	NASDAQ	VONV	Fri, May 25, 2012	28.74	28.74	28.66	28.66
422	NASDAQ	VONV	Thu, May 24, 2012	28.59	28.74	28.45	28.61
421	NASDAQ	VONV	Wed, May 23, 2012	28.58	28.61	28.12	28.54
420	NASDAQ	VONV	Tue, May 22, 2012	28.52	28.80	28.44	28.69
419	NASDAQ	VONV	Mon, May 21, 2012	28.24	28.49	28.24	28.49
418	NASDAQ	VONV	Fri, May 18, 2012	28.40	28.54	28.13	28.26
417	NASDAQ	VONV	Thu, May 17, 2012	28.75	28.75	28.48	28.48
416	NASDAQ	VONV	Wed, May 16, 2012	28.92	28.92	28.92	28.92
415	NASDAQ	VONV	Tue, May 15, 2012	29.12	29.21	28.87	28.93
414	NASDAQ	VONV	Mon, May 14, 2012	29.18	29.27	29.09	29.27
413	NASDAQ	VONV	Fri, May 11, 2012	29.62	29.74	29.36	29.56
412	NASDAQ	VONV	Thu, May 10, 2012	29.59	29.70	29.57	29.64
411	NASDAQ	VONV	Wed, May 9, 2012	29.43	29.60	29.29	29.49
410	NASDAQ	VONV	Tue, May 8, 2012	29.41	29.63	29.41	29.63
409	NASDAQ	VONV	Mon, May 7, 2012	29.75	29.87	29.65	29.81
408	NASDAQ	VONV	Fri, May 4, 2012	29.75	29.78	29.73	29.78
407	NASDAQ	VONV	Thu, May 3, 2012	30.37	30.37	30.16	30.17
406	NASDAQ	VONV	Wed, May 2, 2012	30.27	30.43	30.27	30.43
405	NASDAQ	VONV	Tue, May 1, 2012	30.33	30.74	30.33	30.57
404	NASDAQ	VONV	Mon, Apr 30, 2012	30.43	30.43	30.22	30.32
403	NASDAQ	VONV	Fri, Apr 27, 2012	30.34	30.44	30.34	30.44
402	NASDAQ	VONV	Thu, Apr 26, 2012	30.23	30.41	30.23	30.41
401	NASDAQ	VONV	Wed, Apr 25, 2012	29.89	30.18	29.89	30.16
400	NASDAQ	VONV	Tue, Apr 24, 2012	29.73	29.90	29.73	29.88
399	NASDAQ	VONV	Mon, Apr 23, 2012	29.55	29.67	29.48	29.67
398	NASDAQ	VONV	Fri, Apr 20, 2012	29.93	29.93	29.93	29.91
397	NASDAQ	VONV	Thu, Apr 19, 2012	29.95	30.10	29.72	29.86
396	NASDAQ	VONV	Wed, Apr 18, 2012	30.12	30.12	29.92	29.95
395	NASDAQ	VONV	Tue, Apr 17, 2012	29.94	30.11	29.94	30.12
394	NASDAQ	VONV	Mon, Apr 16, 2012	29.75	29.75	29.75	29.73
393	NASDAQ	VONV	Fri, Apr 13, 2012	30.03	30.03	29.62	29.63
392	NASDAQ	VONV	Thu, Apr 12, 2012	29.79	29.79	29.78	30.03
391	NASDAQ	VONV	Wed, Apr 11, 2012	29.66	29.66	29.56	29.60
390	NASDAQ	VONV	Tue, Apr 10, 2012	29.88	29.89	29.33	29.34
389	NASDAQ	VONV	Mon, Apr 9, 2012	29.87	29.95	29.81	29.88
388	NASDAQ	VONV	Thu, Apr 5, 2012	30.25	30.36	30.17	30.26
387	NASDAQ	VONV	Wed, Apr 4, 2012	30.45	30.45	30.31	30.36
386	NASDAQ	VONV	Tue, Apr 3, 2012	30.83	30.83	30.46	30.66
385	NASDAQ	VONV	Mon, Apr 2, 2012	30.70	30.90	30.62	30.82
384	NASDAQ	VONV	Fri, Mar 30, 2012	30.50	30.68	30.47	30.64
383	NASDAQ	VONV	Thu, Mar 29, 2012	30.57	30.57	30.20	30.50
382	NASDAQ	VONV	Wed, Mar 28, 2012	30.73	30.73	30.41	30.57
381	NASDAQ	VONV	Tue, Mar 27, 2012	30.89	30.91	30.76	30.69
380	NASDAQ	VONV	Mon, Mar 26, 2012	30.72	30.73	30.72	30.82
379	NASDAQ	VONV	Fri, Mar 23, 2012	30.52	30.54	30.52	30.55
378	NASDAQ	VONV	Thu, Mar 22, 2012	30.44	30.44	30.39	30.40
377	NASDAQ	VONV	Wed, Mar 21, 2012	30.82	30.82	30.71	30.69
376	NASDAQ	VONV	Tue, Mar 20, 2012	30.86	30.86	30.60	30.77
375	NASDAQ	VONV	Mon, Mar 19, 2012	30.85	30.97	30.85	30.86
374	NASDAQ	VONV	Fri, Mar 16, 2012	30.80	30.81	30.75	30.78
373	NASDAQ	VONV	Thu, Mar 15, 2012	30.51	30.72	30.51	30.70
372	NASDAQ	VONV	Wed, Mar 14, 2012	30.44	30.44	30.44	30.51
371	NASDAQ	VONV	Tue, Mar 13, 2012	30.02	30.62	30.02	30.62
370	NASDAQ	VONV	Mon, Mar 12, 2012	30.02	30.05	29.90	30.01
369	NASDAQ	VONV	Fri, Mar 9, 2012	29.95	30.08	29.95	30.02
368	NASDAQ	VONV	Thu, Mar 8, 2012	29.79	29.89	29.78	29.89
367	NASDAQ	VONV	Wed, Mar 7, 2012	29.49	29.65	29.43	29.61
366	NASDAQ	VONV	Tue, Mar 6, 2012	29.87	29.87	29.30	29.37
365	NASDAQ	VONV	Mon, Mar 5, 2012	29.76	29.87	29.75	29.87
364	NASDAQ	VONV	Fri, Mar 2, 2012	30.07	30.08	29.90	29.96
363	NASDAQ	VONV	Thu, Mar 1, 2012	29.95	30.11	29.95	30.07
362	NASDAQ	VONV	Wed, Feb 29, 2012	30.04	30.17	29.86	29.87
361	NASDAQ	VONV	Tue, Feb 28, 2012	30.02	30.04	29.97	30.03
360	NASDAQ	VONV	Mon, Feb 27, 2012	29.80	30.07	29.80	29.97
359	NASDAQ	VONV	Fri, Feb 24, 2012	29.97	29.99	29.90	29.90
358	NASDAQ	VONV	Thu, Feb 23, 2012	29.75	29.92	29.62	29.91
357	NASDAQ	VONV	Wed, Feb 22, 2012	29.82	29.90	29.74	29.74
356	NASDAQ	VONV	Tue, Feb 21, 2012	30.03	30.06	29.87	29.91
355	NASDAQ	VONV	Fri, Feb 17, 2012	29.93	29.93	29.93	29.93
354	NASDAQ	VONV	Thu, Feb 16, 2012	29.46	29.82	29.43	29.81
353	NASDAQ	VONV	Wed, Feb 15, 2012	29.67	29.67	29.47	29.45
352	NASDAQ	VONV	Tue, Feb 14, 2012	29.63	29.63	29.35	29.56
351	NASDAQ	VONV	Mon, Feb 13, 2012	29.44	29.67	29.44	29.64
350	NASDAQ	VONV	Fri, Feb 10, 2012	29.39	29.42	29.34	29.44
349	NASDAQ	VONV	Thu, Feb 9, 2012	29.76	29.76	29.67	29.65
348	NASDAQ	VONV	Wed, Feb 8, 2012	29.64	29.71	29.53	29.67
347	NASDAQ	VONV	Tue, Feb 7, 2012	29.51	29.59	29.41	29.58
346	NASDAQ	VONV	Mon, Feb 6, 2012	29.41	29.50	29.41	29.52
345	NASDAQ	VONV	Fri, Feb 3, 2012	29.43	29.51	29.41	29.54
344	NASDAQ	VONV	Thu, Feb 2, 2012	29.07	29.17	29.07	29.09
343	NASDAQ	VONV	Wed, Feb 1, 2012	28.94	29.14	28.94	29.06
342	NASDAQ	VONV	Tue, Jan 31, 2012	28.75	28.95	28.63	28.73
341	NASDAQ	VONV	Mon, Jan 30, 2012	28.73	28.77	28.51	28.75
340	NASDAQ	VONV	Fri, Jan 27, 2012	28.81	28.95	28.79	28.88
339	NASDAQ	VONV	Thu, Jan 26, 2012	29.02	29.02	28.84	28.93
338	NASDAQ	VONV	Wed, Jan 25, 2012	28.87	29.11	28.73	29.13
337	NASDAQ	VONV	Tue, Jan 24, 2012	28.81	28.95	28.75	28.96
336	NASDAQ	VONV	Mon, Jan 23, 2012	29.04	29.19	28.90	29.02
335	NASDAQ	VONV	Fri, Jan 20, 2012	28.98	29.04	28.87	29.04
334	NASDAQ	VONV	Thu, Jan 19, 2012	28.87	29.00	28.84	28.98
333	NASDAQ	VONV	Wed, Jan 18, 2012	28.47	28.83	28.47	28.87
332	NASDAQ	VONV	Tue, Jan 17, 2012	28.79	28.79	28.49	28.54
331	NASDAQ	VONV	Fri, Jan 13, 2012	28.31	28.48	28.31	28.51
330	NASDAQ	VONV	Thu, Jan 12, 2012	28.62	28.73	28.47	28.68
329	NASDAQ	VONV	Wed, Jan 11, 2012	28.56	28.65	28.42	28.62
328	NASDAQ	VONV	Tue, Jan 10, 2012	28.28	28.63	28.28	28.55
327	NASDAQ	VONV	Mon, Jan 9, 2012	28.16	28.30	28.12	28.28
326	NASDAQ	VONV	Fri, Jan 6, 2012	28.22	28.23	28.16	28.16
325	NASDAQ	VONV	Thu, Jan 5, 2012	28.12	28.29	27.82	28.24
324	NASDAQ	VONV	Wed, Jan 4, 2012	28.15	28.16	27.92	28.12
323	NASDAQ	VONV	Tue, Jan 3, 2012	27.69	28.30	27.69	28.14
322	NASDAQ	VONV	Fri, Dec 30, 2011	27.81	27.83	27.68	27.69
321	NASDAQ	VONV	Thu, Dec 29, 2011	27.49	27.83	27.49	27.82
320	NASDAQ	VONV	Wed, Dec 28, 2011	27.81	27.81	27.49	27.49
319	NASDAQ	VONV	Tue, Dec 27, 2011	27.88	27.95	27.79	27.86
318	NASDAQ	VONV	Fri, Dec 23, 2011	27.70	27.87	27.70	27.87
317	NASDAQ	VONV	Thu, Dec 22, 2011	27.34	27.67	27.34	27.64
316	NASDAQ	VONV	Wed, Dec 21, 2011	27.14	27.26	27.05	27.33
315	NASDAQ	VONV	Tue, Dec 20, 2011	26.50	27.34	26.50	27.30
314	NASDAQ	VONV	Mon, Dec 19, 2011	26.94	26.94	26.46	26.50
313	NASDAQ	VONV	Fri, Dec 16, 2011	26.76	27.11	26.76	26.88
312	NASDAQ	VONV	Thu, Dec 15, 2011	26.62	26.96	26.62	26.76
311	NASDAQ	VONV	Wed, Dec 14, 2011	26.81	26.87	26.70	26.63
310	NASDAQ	VONV	Tue, Dec 13, 2011	27.30	27.39	26.79	26.87
309	NASDAQ	VONV	Mon, Dec 12, 2011	26.90	27.12	26.90	27.09
308	NASDAQ	VONV	Fri, Dec 9, 2011	27.50	27.55	27.50	27.55
307	NASDAQ	VONV	Thu, Dec 8, 2011	27.56	27.56	27.17	27.07
306	NASDAQ	VONV	Wed, Dec 7, 2011	27.64	27.89	27.35	27.76
305	NASDAQ	VONV	Tue, Dec 6, 2011	27.48	27.71	27.48	27.63
304	NASDAQ	VONV	Mon, Dec 5, 2011	27.66	27.77	27.48	27.57
303	NASDAQ	VONV	Fri, Dec 2, 2011	27.20	27.61	27.20	27.26
302	NASDAQ	VONV	Thu, Dec 1, 2011	27.32	27.35	27.09	27.20
301	NASDAQ	VONV	Wed, Nov 30, 2011	26.10	27.32	26.10	27.32
300	NASDAQ	VONV	Tue, Nov 29, 2011	26.05	26.26	26.03	26.09
299	NASDAQ	VONV	Mon, Nov 28, 2011	25.30	26.14	25.30	26.00
298	NASDAQ	VONV	Fri, Nov 25, 2011	25.31	25.59	25.26	25.29
297	NASDAQ	VONV	Wed, Nov 23, 2011	25.66	25.66	25.40	25.31
296	NASDAQ	VONV	Tue, Nov 22, 2011	26.08	26.13	25.79	25.91
295	NASDAQ	VONV	Mon, Nov 21, 2011	26.15	26.15	26.11	26.07
294	NASDAQ	VONV	Fri, Nov 18, 2011	26.63	26.75	26.60	26.60
293	NASDAQ	VONV	Thu, Nov 17, 2011	26.92	26.98	26.49	26.55
292	NASDAQ	VONV	Wed, Nov 16, 2011	27.44	27.48	26.95	26.97
291	NASDAQ	VONV	Tue, Nov 15, 2011	27.30	27.53	27.30	27.43
290	NASDAQ	VONV	Mon, Nov 14, 2011	27.67	27.67	27.22	27.34
289	NASDAQ	VONV	Fri, Nov 11, 2011	27.13	27.77	27.13	27.67
288	NASDAQ	VONV	Thu, Nov 10, 2011	26.85	27.28	26.85	27.13
287	NASDAQ	VONV	Wed, Nov 9, 2011	27.92	27.92	26.80	26.84
286	NASDAQ	VONV	Tue, Nov 8, 2011	27.59	27.96	27.44	27.92
285	NASDAQ	VONV	Mon, Nov 7, 2011	27.38	27.58	27.13	27.57
284	NASDAQ	VONV	Fri, Nov 4, 2011	27.57	27.57	27.05	27.38
283	NASDAQ	VONV	Thu, Nov 3, 2011	27.08	27.62	26.96	27.57
282	NASDAQ	VONV	Wed, Nov 2, 2011	27.09	27.15	26.89	27.07
281	NASDAQ	VONV	Tue, Nov 1, 2011	27.46	27.46	26.54	26.59
280	NASDAQ	VONV	Mon, Oct 31, 2011	28.22	28.22	27.46	27.46
279	NASDAQ	VONV	Fri, Oct 28, 2011	28.24	28.26	28.02	28.22
278	NASDAQ	VONV	Thu, Oct 27, 2011	27.22	28.43	27.22	28.24
277	NASDAQ	VONV	Wed, Oct 26, 2011	26.84	27.32	26.76	27.22
276	NASDAQ	VONV	Tue, Oct 25, 2011	27.41	27.41	26.79	26.84
275	NASDAQ	VONV	Mon, Oct 24, 2011	27.07	27.46	27.07	27.42
274	NASDAQ	VONV	Fri, Oct 21, 2011	26.89	27.07	26.84	27.06
273	NASDAQ	VONV	Thu, Oct 20, 2011	26.48	26.58	26.12	26.54
272	NASDAQ	VONV	Wed, Oct 19, 2011	26.62	26.82	26.27	26.35
271	NASDAQ	VONV	Tue, Oct 18, 2011	25.94	26.81	25.79	26.61
270	NASDAQ	VONV	Mon, Oct 17, 2011	26.50	26.50	25.90	25.95
269	NASDAQ	VONV	Fri, Oct 14, 2011	26.39	26.51	26.22	26.50
268	NASDAQ	VONV	Thu, Oct 13, 2011	26.14	26.14	25.84	26.10
267	NASDAQ	VONV	Wed, Oct 12, 2011	26.26	26.41	26.26	26.26
266	NASDAQ	VONV	Tue, Oct 11, 2011	25.98	26.05	25.76	25.94
265	NASDAQ	VONV	Mon, Oct 10, 2011	25.85	25.93	25.72	25.98
264	NASDAQ	VONV	Fri, Oct 7, 2011	25.41	25.44	25.14	25.11
263	NASDAQ	VONV	Thu, Oct 6, 2011	24.89	25.42	24.68	25.41
262	NASDAQ	VONV	Wed, Oct 5, 2011	24.36	24.90	24.36	24.89
261	NASDAQ	VONV	Tue, Oct 4, 2011	23.84	24.45	23.27	24.43
260	NASDAQ	VONV	Mon, Oct 3, 2011	24.63	24.75	23.91	23.83
259	NASDAQ	VONV	Fri, Sep 30, 2011	24.93	25.11	24.67	24.64
258	NASDAQ	VONV	Thu, Sep 29, 2011	24.91	25.51	24.80	25.28
257	NASDAQ	VONV	Wed, Sep 28, 2011	25.48	25.66	24.89	24.90
256	NASDAQ	VONV	Tue, Sep 27, 2011	25.80	25.80	25.36	25.47
255	NASDAQ	VONV	Mon, Sep 26, 2011	24.85	25.20	24.74	25.20
254	NASDAQ	VONV	Fri, Sep 23, 2011	24.39	24.68	24.23	24.58
253	NASDAQ	VONV	Thu, Sep 22, 2011	25.28	25.28	24.18	24.51
252	NASDAQ	VONV	Wed, Sep 21, 2011	26.03	26.03	25.27	25.28
251	NASDAQ	VONV	Tue, Sep 20, 2011	26.24	26.49	26.19	26.16
250	NASDAQ	VONV	Mon, Sep 19, 2011	26.58	26.58	25.94	26.21
249	NASDAQ	VONV	Fri, Sep 16, 2011	26.63	26.63	26.63	26.58
248	NASDAQ	VONV	Thu, Sep 15, 2011	26.00	26.46	26.00	26.46
247	NASDAQ	VONV	Wed, Sep 14, 2011	25.67	26.27	25.42	25.99
246	NASDAQ	VONV	Tue, Sep 13, 2011	25.44	25.76	25.32	25.67
245	NASDAQ	VONV	Mon, Sep 12, 2011	25.26	25.43	24.86	25.43
244	NASDAQ	VONV	Fri, Sep 9, 2011	25.73	25.73	25.18	25.25
243	NASDAQ	VONV	Thu, Sep 8, 2011	26.26	26.35	25.89	25.95
242	NASDAQ	VONV	Wed, Sep 7, 2011	25.89	26.26	25.89	26.25
241	NASDAQ	VONV	Tue, Sep 6, 2011	25.22	25.22	25.16	25.44
240	NASDAQ	VONV	Fri, Sep 2, 2011	25.97	25.97	25.66	25.70
239	NASDAQ	VONV	Thu, Sep 1, 2011	26.66	26.84	26.56	26.43
238	NASDAQ	VONV	Wed, Aug 31, 2011	26.63	27.04	26.57	26.79
237	NASDAQ	VONV	Tue, Aug 30, 2011	26.62	26.79	26.24	26.63
236	NASDAQ	VONV	Mon, Aug 29, 2011	25.79	26.61	25.79	26.61
235	NASDAQ	VONV	Fri, Aug 26, 2011	25.21	25.76	25.05	25.79
234	NASDAQ	VONV	Thu, Aug 25, 2011	26.25	26.25	25.44	25.49
233	NASDAQ	VONV	Wed, Aug 24, 2011	25.47	25.90	25.34	25.87
232	NASDAQ	VONV	Tue, Aug 23, 2011	24.72	25.47	24.65	25.47
231	NASDAQ	VONV	Mon, Aug 22, 2011	24.78	25.26	24.67	24.72
230	NASDAQ	VONV	Fri, Aug 19, 2011	25.16	25.44	24.74	24.77
229	NASDAQ	VONV	Thu, Aug 18, 2011	26.30	26.30	24.97	25.17
228	NASDAQ	VONV	Wed, Aug 17, 2011	26.45	26.61	26.22	26.30
227	NASDAQ	VONV	Tue, Aug 16, 2011	26.52	26.52	26.00	26.24
226	NASDAQ	VONV	Mon, Aug 15, 2011	26.18	26.53	26.18	26.51
225	NASDAQ	VONV	Fri, Aug 12, 2011	26.06	26.11	25.76	25.80
224	NASDAQ	VONV	Thu, Aug 11, 2011	24.71	26.04	24.71	25.78
223	NASDAQ	VONV	Wed, Aug 10, 2011	25.71	25.71	24.48	24.54
222	NASDAQ	VONV	Tue, Aug 9, 2011	24.42	25.70	24.00	25.70
221	NASDAQ	VONV	Mon, Aug 8, 2011	25.65	25.82	24.50	24.43
220	NASDAQ	VONV	Fri, Aug 5, 2011	26.45	26.83	25.68	26.36
219	NASDAQ	VONV	Thu, Aug 4, 2011	27.82	27.82	26.35	26.45
218	NASDAQ	VONV	Wed, Aug 3, 2011	27.70	27.81	27.47	27.82
217	NASDAQ	VONV	Tue, Aug 2, 2011	28.48	28.48	27.73	27.73
216	NASDAQ	VONV	Mon, Aug 1, 2011	28.59	28.94	28.24	28.48
215	NASDAQ	VONV	Fri, Jul 29, 2011	28.77	28.83	28.36	28.59
214	NASDAQ	VONV	Thu, Jul 28, 2011	28.89	29.13	28.73	28.77
213	NASDAQ	VONV	Wed, Jul 27, 2011	29.46	29.46	28.85	28.89
212	NASDAQ	VONV	Tue, Jul 26, 2011	29.58	29.61	29.41	29.46
211	NASDAQ	VONV	Mon, Jul 25, 2011	29.79	29.79	29.45	29.58
210	NASDAQ	VONV	Fri, Jul 22, 2011	29.82	29.83	29.65	29.79
209	NASDAQ	VONV	Thu, Jul 21, 2011	29.33	29.89	29.33	29.82
208	NASDAQ	VONV	Wed, Jul 20, 2011	29.26	29.42	29.25	29.33
207	NASDAQ	VONV	Tue, Jul 19, 2011	28.87	29.28	28.87	29.25
206	NASDAQ	VONV	Mon, Jul 18, 2011	29.18	29.18	28.67	28.88
205	NASDAQ	VONV	Fri, Jul 15, 2011	29.12	29.27	29.01	29.18
204	NASDAQ	VONV	Thu, Jul 14, 2011	29.30	29.51	29.07	29.11
203	NASDAQ	VONV	Wed, Jul 13, 2011	29.21	29.61	29.21	29.30
202	NASDAQ	VONV	Tue, Jul 12, 2011	29.30	29.52	29.21	29.21
201	NASDAQ	VONV	Mon, Jul 11, 2011	29.91	29.91	29.23	29.30
200	NASDAQ	VONV	Fri, Jul 8, 2011	30.17	30.17	29.72	29.91
199	NASDAQ	VONV	Thu, Jul 7, 2011	29.87	30.24	29.87	30.17
198	NASDAQ	VONV	Wed, Jul 6, 2011	29.92	29.92	29.71	29.87
197	NASDAQ	VONV	Tue, Jul 5, 2011	30.02	30.02	29.82	29.90
196	NASDAQ	VONV	Fri, Jul 1, 2011	29.64	30.05	29.54	30.01
195	NASDAQ	VONV	Thu, Jun 30, 2011	29.31	29.60	29.31	29.57
194	NASDAQ	VONV	Wed, Jun 29, 2011	29.01	29.35	29.01	29.31
193	NASDAQ	VONV	Tue, Jun 28, 2011	28.73	29.01	28.73	29.01
192	NASDAQ	VONV	Mon, Jun 27, 2011	28.60	28.72	28.60	28.72
191	NASDAQ	VONV	Fri, Jun 24, 2011	28.79	28.83	28.44	28.46
190	NASDAQ	VONV	Thu, Jun 23, 2011	29.11	29.11	28.54	28.94
189	NASDAQ	VONV	Wed, Jun 22, 2011	29.27	29.37	29.10	29.11
188	NASDAQ	VONV	Tue, Jun 21, 2011	28.92	29.32	28.92	29.27
187	NASDAQ	VONV	Mon, Jun 20, 2011	28.79	28.98	28.68	28.92
186	NASDAQ	VONV	Fri, Jun 17, 2011	28.66	28.94	28.66	28.79
185	NASDAQ	VONV	Thu, Jun 16, 2011	28.57	28.79	28.44	28.65
184	NASDAQ	VONV	Wed, Jun 15, 2011	29.08	29.08	28.49	28.57
183	NASDAQ	VONV	Tue, Jun 14, 2011	28.76	29.20	28.76	29.08
182	NASDAQ	VONV	Mon, Jun 13, 2011	28.71	28.88	28.61	28.76
181	NASDAQ	VONV	Fri, Jun 10, 2011	28.87	28.87	28.75	28.70
180	NASDAQ	VONV	Thu, Jun 9, 2011	28.84	29.19	28.84	29.07
179	NASDAQ	VONV	Wed, Jun 8, 2011	28.95	29.02	28.79	28.84
178	NASDAQ	VONV	Tue, Jun 7, 2011	28.94	29.19	28.93	28.94
177	NASDAQ	VONV	Mon, Jun 6, 2011	29.32	29.32	28.91	28.94
176	NASDAQ	VONV	Fri, Jun 3, 2011	29.59	29.59	29.25	29.32
175	NASDAQ	VONV	Thu, Jun 2, 2011	29.63	29.72	29.43	29.59
174	NASDAQ	VONV	Wed, Jun 1, 2011	29.92	29.92	29.64	29.63
173	NASDAQ	VONV	Tue, May 31, 2011	30.36	30.36	30.12	30.35
172	NASDAQ	VONV	Fri, May 27, 2011	29.99	30.09	29.99	30.04
171	NASDAQ	VONV	Thu, May 26, 2011	29.62	29.85	29.62	29.87
170	NASDAQ	VONV	Wed, May 25, 2011	29.66	29.86	29.54	29.74
169	NASDAQ	VONV	Tue, May 24, 2011	29.68	29.83	29.59	29.66
168	NASDAQ	VONV	Mon, May 23, 2011	30.04	30.04	29.61	29.68
167	NASDAQ	VONV	Fri, May 20, 2011	30.14	30.19	30.11	30.11
166	NASDAQ	VONV	Thu, May 19, 2011	30.18	30.26	30.18	30.26
165	NASDAQ	VONV	Wed, May 18, 2011	30.03	30.19	30.03	30.18
164	NASDAQ	VONV	Tue, May 17, 2011	29.97	29.98	29.89	29.97
163	NASDAQ	VONV	Mon, May 16, 2011	30.01	30.01	30.01	30.01
162	NASDAQ	VONV	Fri, May 13, 2011	30.38	30.35	30.02	30.10
161	NASDAQ	VONV	Thu, May 12, 2011	30.28	30.28	30.28	30.28
160	NASDAQ	VONV	Wed, May 11, 2011	30.43	30.44	30.11	30.14
159	NASDAQ	VONV	Tue, May 10, 2011	30.35	30.50	30.35	30.50
158	NASDAQ	VONV	Mon, May 9, 2011	30.18	30.30	30.15	30.29
157	NASDAQ	VONV	Fri, May 6, 2011	30.39	30.39	30.11	30.15
156	NASDAQ	VONV	Thu, May 5, 2011	30.27	30.27	30.01	30.01
155	NASDAQ	VONV	Wed, May 4, 2011	30.53	30.53	30.21	30.31
154	NASDAQ	VONV	Tue, May 3, 2011	30.60	30.60	30.40	30.52
153	NASDAQ	VONV	Mon, May 2, 2011	30.84	30.84	30.59	30.59
152	NASDAQ	VONV	Fri, Apr 29, 2011	30.64	30.68	30.61	30.68
151	NASDAQ	VONV	Thu, Apr 28, 2011	30.50	30.56	30.50	30.56
150	NASDAQ	VONV	Wed, Apr 27, 2011	30.32	30.49	30.20	30.44
149	NASDAQ	VONV	Tue, Apr 26, 2011	30.08	30.27	30.05	30.24
148	NASDAQ	VONV	Mon, Apr 25, 2011	29.96	29.96	29.88	29.95
147	NASDAQ	VONV	Thu, Apr 21, 2011	29.99	30.11	29.92	29.96
146	NASDAQ	VONV	Wed, Apr 20, 2011	29.90	29.92	29.83	29.87
145	NASDAQ	VONV	Tue, Apr 19, 2011	29.48	29.55	29.40	29.54
144	NASDAQ	VONV	Mon, Apr 18, 2011	29.49	29.52	29.28	29.40
143	NASDAQ	VONV	Fri, Apr 15, 2011	29.73	29.81	29.72	29.77
142	NASDAQ	VONV	Thu, Apr 14, 2011	29.46	29.64	29.42	29.61
141	NASDAQ	VONV	Wed, Apr 13, 2011	29.81	29.81	29.57	29.59
140	NASDAQ	VONV	Tue, Apr 12, 2011	29.75	29.75	29.57	29.67
139	NASDAQ	VONV	Mon, Apr 11, 2011	30.05	30.06	29.94	29.94
138	NASDAQ	VONV	Fri, Apr 8, 2011	30.15	30.15	29.87	29.93
137	NASDAQ	VONV	Thu, Apr 7, 2011	30.16	30.09	29.99	30.04
136	NASDAQ	VONV	Wed, Apr 6, 2011	30.24	30.18	30.06	30.17
135	NASDAQ	VONV	Tue, Apr 5, 2011	30.10	30.17	30.07	30.07
134	NASDAQ	VONV	Mon, Apr 4, 2011	30.12	30.12	30.03	30.07
133	NASDAQ	VONV	Fri, Apr 1, 2011	30.10	30.10	30.07	30.07
132	NASDAQ	VONV	Thu, Mar 31, 2011	29.94	29.94	29.93	29.93
131	NASDAQ	VONV	Wed, Mar 30, 2011	29.92	30.00	29.92	30.00
130	NASDAQ	VONV	Mon, Mar 28, 2011	29.69	29.69	29.59	29.61
129	NASDAQ	VONV	Fri, Mar 25, 2011	29.51	29.66	29.47	29.59
128	NASDAQ	VONV	Thu, Mar 24, 2011	29.57	29.59	29.41	29.59
127	NASDAQ	VONV	Wed, Mar 23, 2011	29.12	29.43	29.12	29.37
126	NASDAQ	VONV	Tue, Mar 22, 2011	29.47	29.50	29.34	29.36
125	NASDAQ	VONV	Mon, Mar 21, 2011	29.32	29.50	29.32	29.47
124	NASDAQ	VONV	Fri, Mar 18, 2011	28.88	29.26	28.88	29.08
123	NASDAQ	VONV	Thu, Mar 17, 2011	28.48	28.97	28.48	28.88
122	NASDAQ	VONV	Wed, Mar 16, 2011	28.98	28.99	28.17	28.48
121	NASDAQ	VONV	Tue, Mar 15, 2011	29.29	29.29	28.50	28.98
120	NASDAQ	VONV	Mon, Mar 14, 2011	29.24	29.31	29.24	29.30
119	NASDAQ	VONV	Fri, Mar 11, 2011	29.28	29.55	29.28	29.48
118	NASDAQ	VONV	Thu, Mar 10, 2011	29.84	29.84	29.26	29.27
117	NASDAQ	VONV	Wed, Mar 9, 2011	29.85	29.93	29.66	29.84
116	NASDAQ	VONV	Tue, Mar 8, 2011	29.51	29.92	29.49	29.84
115	NASDAQ	VONV	Mon, Mar 7, 2011	29.71	29.86	29.38	29.51
114	NASDAQ	VONV	Fri, Mar 4, 2011	29.96	29.96	29.52	29.71
113	NASDAQ	VONV	Thu, Mar 3, 2011	29.45	29.99	29.45	29.96
112	NASDAQ	VONV	Wed, Mar 2, 2011	29.42	29.59	29.33	29.45
111	NASDAQ	VONV	Tue, Mar 1, 2011	29.90	29.99	29.41	29.42
110	NASDAQ	VONV	Mon, Feb 28, 2011	29.69	29.93	29.69	29.91
109	NASDAQ	VONV	Fri, Feb 25, 2011	29.35	29.70	29.35	29.69
108	NASDAQ	VONV	Thu, Feb 24, 2011	29.40	29.45	29.08	29.34
107	NASDAQ	VONV	Wed, Feb 23, 2011	29.53	29.63	29.21	29.39
106	NASDAQ	VONV	Tue, Feb 22, 2011	30.14	30.14	29.45	29.53
105	NASDAQ	VONV	Fri, Feb 18, 2011	30.10	30.17	30.04	30.14
104	NASDAQ	VONV	Thu, Feb 17, 2011	30.10	30.11	30.10	30.10
103	NASDAQ	VONV	Wed, Feb 16, 2011	29.79	29.98	29.79	29.97
102	NASDAQ	VONV	Tue, Feb 15, 2011	29.86	29.86	29.71	29.79
101	NASDAQ	VONV	Mon, Feb 14, 2011	29.85	29.86	29.85	29.86
100	NASDAQ	VONV	Fri, Feb 11, 2011	29.63	29.84	29.48	29.80
99	NASDAQ	VONV	Thu, Feb 10, 2011	29.57	29.65	29.40	29.62
98	NASDAQ	VONV	Wed, Feb 9, 2011	29.56	29.56	29.56	29.57
97	NASDAQ	VONV	Tue, Feb 8, 2011	29.56	29.69	29.49	29.69
96	NASDAQ	VONV	Mon, Feb 7, 2011	29.58	29.58	29.56	29.55
95	NASDAQ	VONV	Fri, Feb 4, 2011	29.32	29.35	29.15	29.34
94	NASDAQ	VONV	Thu, Feb 3, 2011	29.26	29.35	29.03	29.32
93	NASDAQ	VONV	Wed, Feb 2, 2011	29.36	29.36	29.24	29.26
92	NASDAQ	VONV	Tue, Feb 1, 2011	28.84	29.37	28.84	29.35
91	NASDAQ	VONV	Mon, Jan 31, 2011	28.74	28.77	28.74	28.85
90	NASDAQ	VONV	Fri, Jan 28, 2011	29.09	29.19	28.61	28.63
89	NASDAQ	VONV	Thu, Jan 27, 2011	29.02	29.11	28.97	29.09
88	NASDAQ	VONV	Wed, Jan 26, 2011	28.93	29.11	28.93	29.02
87	NASDAQ	VONV	Tue, Jan 25, 2011	28.90	28.90	28.89	28.93
86	NASDAQ	VONV	Mon, Jan 24, 2011	28.81	28.97	28.80	28.93
85	NASDAQ	VONV	Fri, Jan 21, 2011	28.68	28.93	28.68	28.81
84	NASDAQ	VONV	Thu, Jan 20, 2011	28.66	28.74	28.49	28.68
83	NASDAQ	VONV	Wed, Jan 19, 2011	29.00	29.00	28.59	28.66
82	NASDAQ	VONV	Tue, Jan 18, 2011	14.50	29.02	14.50	29.01
81	NASDAQ	VONV	Fri, Jan 14, 2011	28.77	29.00	28.72	29.00
80	NASDAQ	VONV	Thu, Jan 13, 2011	28.86	28.86	28.71	28.78
79	NASDAQ	VONV	Wed, Jan 12, 2011	28.58	28.89	28.58	28.86
78	NASDAQ	VONV	Tue, Jan 11, 2011	28.48	28.64	28.47	28.58
77	NASDAQ	VONV	Mon, Jan 10, 2011	28.44	28.48	28.44	28.48
76	NASDAQ	VONV	Fri, Jan 7, 2011	28.62	28.71	28.30	28.54
75	NASDAQ	VONV	Thu, Jan 6, 2011	28.73	28.73	28.73	28.62
74	NASDAQ	VONV	Wed, Jan 5, 2011	28.54	28.75	28.54	28.72
73	NASDAQ	VONV	Tue, Jan 4, 2011	28.56	28.61	28.37	28.56
72	NASDAQ	VONV	Mon, Jan 3, 2011	28.21	28.63	28.21	28.56
71	NASDAQ	VONV	Fri, Dec 31, 2010	28.19	28.27	28.14	28.21
70	NASDAQ	VONV	Thu, Dec 30, 2010	28.23	28.26	28.17	28.19
69	NASDAQ	VONV	Wed, Dec 29, 2010	28.21	28.28	28.21	28.23
68	NASDAQ	VONV	Tue, Dec 28, 2010	28.17	28.23	28.14	28.20
67	NASDAQ	VONV	Mon, Dec 27, 2010	28.12	28.12	28.12	28.17
66	NASDAQ	VONV	Thu, Dec 23, 2010	28.20	28.20	28.08	28.14
65	NASDAQ	VONV	Wed, Dec 22, 2010	28.02	28.21	28.02	28.19
64	NASDAQ	VONV	Tue, Dec 21, 2010	27.84	28.08	27.84	28.06
63	NASDAQ	VONV	Mon, Dec 20, 2010	27.75	27.91	27.73	27.84
62	NASDAQ	VONV	Fri, Dec 17, 2010	27.73	27.78	27.64	27.75
61	NASDAQ	VONV	Thu, Dec 16, 2010	27.52	27.73	27.52	27.73
60	NASDAQ	VONV	Wed, Dec 15, 2010	27.72	27.78	27.53	27.54
59	NASDAQ	VONV	Tue, Dec 14, 2010	27.82	27.85	27.72	27.72
58	NASDAQ	VONV	Mon, Dec 13, 2010	27.77	27.81	27.75	27.70
57	NASDAQ	VONV	Fri, Dec 10, 2010	27.56	27.65	27.51	27.68
56	NASDAQ	VONV	Thu, Dec 9, 2010	27.32	27.49	27.31	27.47
55	NASDAQ	VONV	Wed, Dec 8, 2010	27.21	27.33	27.12	27.31
54	NASDAQ	VONV	Tue, Dec 7, 2010	27.18	27.45	27.18	27.20
53	NASDAQ	VONV	Mon, Dec 6, 2010	27.22	27.24	27.12	27.18
52	NASDAQ	VONV	Fri, Dec 3, 2010	27.13	27.24	27.01	27.22
51	NASDAQ	VONV	Thu, Dec 2, 2010	26.74	27.14	26.74	27.14
50	NASDAQ	VONV	Wed, Dec 1, 2010	26.20	26.76	26.20	26.74
49	NASDAQ	VONV	Tue, Nov 30, 2010	26.35	26.35	26.09	26.19
48	NASDAQ	VONV	Mon, Nov 29, 2010	26.17	26.37	26.05	26.35
47	NASDAQ	VONV	Fri, Nov 26, 2010	26.33	26.45	26.33	26.35
46	NASDAQ	VONV	Wed, Nov 24, 2010	26.43	26.54	26.37	26.56
45	NASDAQ	VONV	Tue, Nov 23, 2010	26.59	26.59	26.16	26.20
44	NASDAQ	VONV	Mon, Nov 22, 2010	26.70	26.70	26.33	26.58
43	NASDAQ	VONV	Fri, Nov 19, 2010	26.67	26.70	26.47	26.70
42	NASDAQ	VONV	Thu, Nov 18, 2010	26.58	26.73	26.58	26.67
41	NASDAQ	VONV	Wed, Nov 17, 2010	26.30	26.39	26.22	26.29
40	NASDAQ	VONV	Tue, Nov 16, 2010	26.73	26.73	26.16	26.29
39	NASDAQ	VONV	Mon, Nov 15, 2010	26.72	26.95	26.71	26.72
38	NASDAQ	VONV	Fri, Nov 12, 2010	27.00	27.00	26.62	26.72
37	NASDAQ	VONV	Thu, Nov 11, 2010	27.08	27.08	26.84	27.00
36	NASDAQ	VONV	Wed, Nov 10, 2010	26.95	27.09	26.74	27.09
35	NASDAQ	VONV	Tue, Nov 9, 2010	27.22	27.27	26.86	26.94
34	NASDAQ	VONV	Mon, Nov 8, 2010	27.30	27.30	27.07	27.22
33	NASDAQ	VONV	Fri, Nov 5, 2010	27.15	27.35	27.13	27.30
32	NASDAQ	VONV	Thu, Nov 4, 2010	26.91	27.02	26.91	27.15
31	NASDAQ	VONV	Wed, Nov 3, 2010	26.50	26.60	26.29	26.60
30	NASDAQ	VONV	Tue, Nov 2, 2010	26.33	26.54	26.33	26.50
29	NASDAQ	VONV	Mon, Nov 1, 2010	26.48	26.48	26.19	26.33
28	NASDAQ	VONV	Fri, Oct 29, 2010	26.35	26.38	26.24	26.34
27	NASDAQ	VONV	Thu, Oct 28, 2010	26.44	26.44	26.34	26.35
26	NASDAQ	VONV	Wed, Oct 27, 2010	26.36	26.36	26.07	26.29
25	NASDAQ	VONV	Tue, Oct 26, 2010	26.27	26.38	26.23	26.36
24	NASDAQ	VONV	Mon, Oct 25, 2010	26.43	26.43	26.43	26.38
23	NASDAQ	VONV	Fri, Oct 22, 2010	26.31	26.31	26.30	26.34
22	NASDAQ	VONV	Thu, Oct 21, 2010	26.33	26.37	26.19	26.30
21	NASDAQ	VONV	Wed, Oct 20, 2010	26.00	26.40	26.00	26.31
20	NASDAQ	VONV	Tue, Oct 19, 2010	26.41	26.41	25.88	26.00
19	NASDAQ	VONV	Mon, Oct 18, 2010	26.22	26.31	26.20	26.41
18	NASDAQ	VONV	Fri, Oct 15, 2010	26.26	26.38	26.00	26.16
17	NASDAQ	VONV	Thu, Oct 14, 2010	26.34	26.40	26.10	26.26
16	NASDAQ	VONV	Wed, Oct 13, 2010	26.26	26.57	26.26	26.42
15	NASDAQ	VONV	Tue, Oct 12, 2010	26.16	26.31	25.95	26.26
14	NASDAQ	VONV	Mon, Oct 11, 2010	26.19	26.20	26.14	26.16
13	NASDAQ	VONV	Fri, Oct 8, 2010	26.01	26.20	25.96	26.14
12	NASDAQ	VONV	Thu, Oct 7, 2010	26.06	26.15	25.87	26.01
11	NASDAQ	VONV	Wed, Oct 6, 2010	26.07	26.10	25.96	26.06
10	NASDAQ	VONV	Tue, Oct 5, 2010	25.53	26.10	25.53	26.05
9	NASDAQ	VONV	Mon, Oct 4, 2010	25.72	25.78	25.42	25.52
8	NASDAQ	VONV	Fri, Oct 1, 2010	25.68	25.68	25.68	25.73
7	NASDAQ	VONV	Thu, Sep 30, 2010	25.78	25.84	25.60	25.57
6	NASDAQ	VONV	Wed, Sep 29, 2010	25.56	25.68	25.56	25.62
5	NASDAQ	VONV	Tue, Sep 28, 2010	25.56	25.74	25.36	25.69
4	NASDAQ	VONV	Mon, Sep 27, 2010	25.72	25.73	25.55	25.56
3	NASDAQ	VONV	Fri, Sep 24, 2010	25.66	25.70	25.63	25.72
2	NASDAQ	VONV	Thu, Sep 23, 2010	25.46	25.47	25.14	25.18
1	NASDAQ	VONV	Wed, Sep 22, 2010	25.49	25.52	25.49	25.46
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Russell 1000 Value ETF NASDAQ:VONV 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