Vanguard S&P 500 ETF AMEX:VOO Historical Prices

Below are the 3110 trading days of historical prices for VOO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3110	AMEX	VOO	Tue, Jan 17, 2023	366.19	367.72	364.87	365.67
3109	AMEX	VOO	Fri, Jan 13, 2023	361.68	366.73	361.47	366.23
3108	AMEX	VOO	Thu, Jan 12, 2023	364.48	366.15	360.60	364.81
3107	AMEX	VOO	Wed, Jan 11, 2023	360.41	363.51	359.66	363.45
3106	AMEX	VOO	Tue, Jan 10, 2023	355.84	358.95	354.96	358.87
3105	AMEX	VOO	Mon, Jan 9, 2023	358.73	361.73	356.22	356.33
3104	AMEX	VOO	Fri, Jan 6, 2023	351.59	357.67	348.74	356.59
3103	AMEX	VOO	Thu, Jan 5, 2023	350.73	350.80	348.06	348.66
3102	AMEX	VOO	Wed, Jan 4, 2023	352.10	354.56	349.20	352.51
3101	AMEX	VOO	Tue, Jan 3, 2023	353.18	355.04	347.19	349.99
3100	AMEX	VOO	Fri, Dec 30, 2022	349.79	351.49	347.76	351.34
3099	AMEX	VOO	Thu, Dec 29, 2022	348.91	353.13	348.47	352.31
3098	AMEX	VOO	Wed, Dec 28, 2022	350.42	352.20	345.90	346.17
3097	AMEX	VOO	Tue, Dec 27, 2022	351.76	352.04	348.85	350.47
3096	AMEX	VOO	Fri, Dec 23, 2022	348.93	351.95	347.35	351.87
3095	AMEX	VOO	Thu, Dec 22, 2022	351.98	352.25	344.34	349.91
3094	AMEX	VOO	Wed, Dec 21, 2022	352.20	355.95	351.70	354.90
3093	AMEX	VOO	Tue, Dec 20, 2022	348.45	351.17	347.21	349.67
3092	AMEX	VOO	Mon, Dec 19, 2022	354.13	354.34	349.25	349.14
3091	AMEX	VOO	Fri, Dec 16, 2022	355.65	356.83	351.79	353.86
3090	AMEX	VOO	Thu, Dec 15, 2022	362.47	363.24	356.46	358.13
3089	AMEX	VOO	Wed, Dec 14, 2022	369.10	372.80	364.25	367.16
3088	AMEX	VOO	Tue, Dec 13, 2022	377.11	377.19	366.80	369.39
3087	AMEX	VOO	Mon, Dec 12, 2022	362.28	366.68	361.58	366.68
3086	AMEX	VOO	Fri, Dec 9, 2022	363.00	365.44	361.34	361.52
3085	AMEX	VOO	Thu, Dec 8, 2022	363.13	365.15	361.60	364.18
3084	AMEX	VOO	Wed, Dec 7, 2022	361.05	363.61	360.31	361.33
3083	AMEX	VOO	Tue, Dec 6, 2022	367.09	367.61	359.93	362.03
3082	AMEX	VOO	Mon, Dec 5, 2022	371.28	372.19	365.99	367.34
3081	AMEX	VOO	Fri, Dec 2, 2022	369.66	374.88	369.66	374.00
3080	AMEX	VOO	Thu, Dec 1, 2022	375.87	377.00	372.05	374.54
3079	AMEX	VOO	Wed, Nov 30, 2022	363.45	374.59	361.65	374.49
3078	AMEX	VOO	Tue, Nov 29, 2022	363.93	365.18	361.48	363.31
3077	AMEX	VOO	Mon, Nov 28, 2022	366.86	368.38	363.15	363.95
3076	AMEX	VOO	Fri, Nov 25, 2022	369.39	370.34	369.06	369.80
3075	AMEX	VOO	Wed, Nov 23, 2022	367.21	370.36	367.02	369.84
3074	AMEX	VOO	Tue, Nov 22, 2022	364.51	367.68	363.21	367.54
3073	AMEX	VOO	Mon, Nov 21, 2022	362.77	363.74	360.87	362.71
3072	AMEX	VOO	Fri, Nov 18, 2022	365.46	365.59	361.23	363.99
3071	AMEX	VOO	Thu, Nov 17, 2022	358.80	362.99	358.57	362.39
3070	AMEX	VOO	Wed, Nov 16, 2022	364.70	365.52	362.85	363.44
3069	AMEX	VOO	Tue, Nov 15, 2022	368.65	369.74	362.59	366.22
3068	AMEX	VOO	Mon, Nov 14, 2022	364.57	367.79	362.89	363.22
3067	AMEX	VOO	Fri, Nov 11, 2022	363.69	367.02	361.74	366.16
3066	AMEX	VOO	Thu, Nov 10, 2022	356.52	363.01	354.41	362.69
3065	AMEX	VOO	Wed, Nov 9, 2022	349.08	350.22	343.36	343.87
3064	AMEX	VOO	Tue, Nov 8, 2022	350.21	353.87	347.08	351.04
3063	AMEX	VOO	Mon, Nov 7, 2022	347.06	349.71	345.10	349.14
3062	AMEX	VOO	Fri, Nov 4, 2022	346.41	348.02	340.00	345.82
3061	AMEX	VOO	Thu, Nov 3, 2022	341.34	343.81	338.90	340.83
3060	AMEX	VOO	Wed, Nov 2, 2022	352.78	357.13	344.41	344.50
3059	AMEX	VOO	Tue, Nov 1, 2022	358.53	358.77	352.29	353.52
3058	AMEX	VOO	Mon, Oct 31, 2022	355.16	356.92	354.05	354.95
3057	AMEX	VOO	Fri, Oct 28, 2022	349.04	357.98	348.95	357.38
3056	AMEX	VOO	Thu, Oct 27, 2022	352.05	353.79	348.60	349.23
3055	AMEX	VOO	Wed, Oct 26, 2022	350.70	356.17	350.44	351.11
3054	AMEX	VOO	Tue, Oct 25, 2022	348.05	354.03	348.03	353.75
3053	AMEX	VOO	Mon, Oct 24, 2022	345.45	349.23	342.87	348.09
3052	AMEX	VOO	Fri, Oct 21, 2022	335.50	344.39	334.13	343.90
3051	AMEX	VOO	Thu, Oct 20, 2022	338.17	342.42	335.05	335.83
3050	AMEX	VOO	Wed, Oct 19, 2022	339.04	341.67	335.90	338.61
3049	AMEX	VOO	Tue, Oct 18, 2022	344.68	345.00	337.77	340.97
3048	AMEX	VOO	Mon, Oct 17, 2022	334.57	338.10	334.46	337.00
3047	AMEX	VOO	Fri, Oct 14, 2022	338.62	340.19	328.03	328.65
3046	AMEX	VOO	Thu, Oct 13, 2022	320.84	337.68	319.87	336.22
3045	AMEX	VOO	Wed, Oct 12, 2022	329.15	330.58	327.44	327.64
3044	AMEX	VOO	Tue, Oct 11, 2022	329.20	333.56	326.85	328.66
3043	AMEX	VOO	Mon, Oct 10, 2022	334.47	334.67	328.66	330.84
3042	AMEX	VOO	Fri, Oct 7, 2022	339.08	339.34	331.65	333.33
3041	AMEX	VOO	Thu, Oct 6, 2022	345.18	347.98	342.49	342.96
3040	AMEX	VOO	Wed, Oct 5, 2022	343.12	348.64	340.86	346.61
3039	AMEX	VOO	Tue, Oct 4, 2022	342.14	347.33	342.13	347.21
3038	AMEX	VOO	Mon, Oct 3, 2022	331.79	338.66	330.10	336.98
3037	AMEX	VOO	Fri, Sep 30, 2022	332.57	336.19	328.12	328.30
3036	AMEX	VOO	Thu, Sep 29, 2022	337.15	337.30	330.53	333.38
3035	AMEX	VOO	Wed, Sep 28, 2022	334.80	342.10	333.18	340.48
3034	AMEX	VOO	Tue, Sep 27, 2022	339.79	341.84	333.08	333.92
3033	AMEX	VOO	Mon, Sep 26, 2022	338.23	341.66	335.07	336.34
3032	AMEX	VOO	Fri, Sep 23, 2022	342.08	342.08	335.31	339.63
3031	AMEX	VOO	Thu, Sep 22, 2022	347.55	348.54	344.67	345.37
3030	AMEX	VOO	Wed, Sep 21, 2022	356.38	359.30	348.31	348.31
3029	AMEX	VOO	Tue, Sep 20, 2022	355.38	356.38	351.83	354.55
3028	AMEX	VOO	Mon, Sep 19, 2022	352.80	358.59	352.75	358.59
3027	AMEX	VOO	Fri, Sep 16, 2022	354.56	356.48	352.69	355.86
3026	AMEX	VOO	Thu, Sep 15, 2022	361.16	363.97	357.40	358.68
3025	AMEX	VOO	Wed, Sep 14, 2022	362.58	364.17	359.53	362.73
3024	AMEX	VOO	Tue, Sep 13, 2022	369.34	370.53	360.28	361.38
3023	AMEX	VOO	Mon, Sep 12, 2022	375.82	378.51	375.51	377.86
3022	AMEX	VOO	Fri, Sep 9, 2022	370.24	374.61	369.98	373.75
3021	AMEX	VOO	Thu, Sep 8, 2022	363.38	368.48	362.27	368.07
3020	AMEX	VOO	Wed, Sep 7, 2022	358.86	366.38	358.69	365.68
3019	AMEX	VOO	Tue, Sep 6, 2022	361.36	362.28	357.00	359.24
3018	AMEX	VOO	Fri, Sep 2, 2022	367.95	369.13	358.78	360.45
3017	AMEX	VOO	Thu, Sep 1, 2022	361.10	364.70	358.51	364.27
3016	AMEX	VOO	Wed, Aug 31, 2022	367.61	368.79	363.11	363.15
3015	AMEX	VOO	Tue, Aug 30, 2022	371.30	371.45	364.02	366.03
3014	AMEX	VOO	Mon, Aug 29, 2022	369.77	373.05	368.78	370.05
3013	AMEX	VOO	Fri, Aug 26, 2022	385.55	386.05	372.51	372.51
3012	AMEX	VOO	Thu, Aug 25, 2022	381.76	385.73	380.70	385.73
3011	AMEX	VOO	Wed, Aug 24, 2022	378.90	381.58	378.18	380.19
3010	AMEX	VOO	Tue, Aug 23, 2022	379.56	381.87	378.52	379.04
3009	AMEX	VOO	Mon, Aug 22, 2022	383.43	383.54	379.09	379.94
3008	AMEX	VOO	Fri, Aug 19, 2022	390.70	390.95	387.25	388.12
3007	AMEX	VOO	Thu, Aug 18, 2022	392.42	394.02	391.17	393.55
3006	AMEX	VOO	Wed, Aug 17, 2022	391.56	394.85	390.29	392.34
3005	AMEX	VOO	Tue, Aug 16, 2022	393.24	396.89	392.44	395.04
3004	AMEX	VOO	Mon, Aug 15, 2022	390.49	394.76	390.46	394.35
3003	AMEX	VOO	Fri, Aug 12, 2022	387.95	392.72	387.09	392.67
3002	AMEX	VOO	Thu, Aug 11, 2022	388.87	390.65	385.40	386.06
3001	AMEX	VOO	Wed, Aug 10, 2022	384.99	386.23	383.10	386.06
3000	AMEX	VOO	Tue, Aug 9, 2022	379.02	379.41	377.10	378.14
2999	AMEX	VOO	Mon, Aug 8, 2022	381.78	383.91	378.57	379.64
2998	AMEX	VOO	Fri, Aug 5, 2022	376.65	380.70	376.54	379.98
2997	AMEX	VOO	Thu, Aug 4, 2022	380.88	381.53	379.19	380.77
2996	AMEX	VOO	Wed, Aug 3, 2022	377.19	382.10	376.91	381.07
2995	AMEX	VOO	Tue, Aug 2, 2022	376.11	379.63	373.95	375.21
2994	AMEX	VOO	Mon, Aug 1, 2022	376.12	380.01	375.44	377.65
2993	AMEX	VOO	Fri, Jul 29, 2022	374.73	379.66	373.93	378.79
2992	AMEX	VOO	Thu, Jul 28, 2022	369.42	373.91	365.98	373.32
2991	AMEX	VOO	Wed, Jul 27, 2022	362.49	370.33	362.22	368.66
2990	AMEX	VOO	Tue, Jul 26, 2022	362.12	362.21	358.45	359.25
2989	AMEX	VOO	Mon, Jul 25, 2022	363.84	364.44	361.45	363.61
2988	AMEX	VOO	Fri, Jul 22, 2022	366.69	367.84	361.01	363.25
2987	AMEX	VOO	Thu, Jul 21, 2022	362.36	366.62	360.01	366.59
2986	AMEX	VOO	Wed, Jul 20, 2022	360.70	364.24	359.45	362.92
2985	AMEX	VOO	Tue, Jul 19, 2022	354.95	361.09	354.25	360.61
2984	AMEX	VOO	Mon, Jul 18, 2022	356.97	357.62	349.92	351.08
2983	AMEX	VOO	Fri, Jul 15, 2022	351.73	354.11	349.80	354.01
2982	AMEX	VOO	Thu, Jul 14, 2022	343.41	347.95	341.05	347.44
2981	AMEX	VOO	Wed, Jul 13, 2022	344.74	351.00	344.37	348.36
2980	AMEX	VOO	Tue, Jul 12, 2022	352.60	354.90	348.38	349.99
2979	AMEX	VOO	Mon, Jul 11, 2022	354.84	355.57	352.51	353.25
2978	AMEX	VOO	Fri, Jul 8, 2022	355.91	359.05	354.47	357.29
2977	AMEX	VOO	Thu, Jul 7, 2022	354.01	358.30	354.00	357.50
2976	AMEX	VOO	Wed, Jul 6, 2022	351.23	354.68	348.93	352.33
2975	AMEX	VOO	Tue, Jul 5, 2022	345.48	351.10	342.78	351.06
2974	AMEX	VOO	Fri, Jul 1, 2022	346.16	350.83	343.59	350.44
2973	AMEX	VOO	Thu, Jun 30, 2022	345.88	349.84	342.45	346.88
2972	AMEX	VOO	Wed, Jun 29, 2022	350.43	351.36	347.81	349.64
2971	AMEX	VOO	Tue, Jun 28, 2022	360.08	362.84	350.90	349.47
2970	AMEX	VOO	Mon, Jun 27, 2022	361.00	361.15	357.57	358.65
2969	AMEX	VOO	Fri, Jun 24, 2022	352.03	360.02	351.97	360.00
2968	AMEX	VOO	Thu, Jun 23, 2022	347.63	349.61	344.14	349.13
2967	AMEX	VOO	Wed, Jun 22, 2022	342.08	349.51	341.63	345.50
2966	AMEX	VOO	Tue, Jun 21, 2022	343.19	347.50	343.11	346.23
2965	AMEX	VOO	Fri, Jun 17, 2022	337.31	340.87	334.24	337.95
2964	AMEX	VOO	Thu, Jun 16, 2022	340.48	340.84	334.57	337.07
2963	AMEX	VOO	Wed, Jun 15, 2022	346.82	352.84	341.97	348.52
2962	AMEX	VOO	Tue, Jun 14, 2022	346.37	347.32	340.57	343.60
2961	AMEX	VOO	Mon, Jun 13, 2022	349.11	350.84	343.06	344.46
2960	AMEX	VOO	Fri, Jun 10, 2022	362.93	363.69	358.23	358.27
2959	AMEX	VOO	Thu, Jun 9, 2022	376.24	378.44	369.02	369.10
2958	AMEX	VOO	Wed, Jun 8, 2022	380.50	382.23	377.26	377.99
2957	AMEX	VOO	Tue, Jun 7, 2022	375.16	382.61	374.71	382.17
2956	AMEX	VOO	Mon, Jun 6, 2022	381.33	382.96	377.41	378.47
2955	AMEX	VOO	Fri, Jun 3, 2022	379.11	380.60	376.48	377.44
2954	AMEX	VOO	Thu, Jun 2, 2022	376.41	383.74	374.20	383.65
2953	AMEX	VOO	Wed, Jun 1, 2022	381.61	382.64	374.10	376.50
2952	AMEX	VOO	Tue, May 31, 2022	380.23	382.85	376.92	379.68
2951	AMEX	VOO	Fri, May 27, 2022	374.94	381.86	374.80	381.80
2950	AMEX	VOO	Thu, May 26, 2022	366.45	374.13	366.27	372.46
2949	AMEX	VOO	Wed, May 25, 2022	360.54	367.16	360.27	365.20
2948	AMEX	VOO	Tue, May 24, 2022	360.85	363.21	355.70	362.18
2947	AMEX	VOO	Mon, May 23, 2022	361.09	365.57	358.85	364.81
2946	AMEX	VOO	Fri, May 20, 2022	361.41	361.95	349.76	358.02
2945	AMEX	VOO	Thu, May 19, 2022	357.17	362.23	355.85	357.93
2944	AMEX	VOO	Wed, May 18, 2022	370.98	371.16	359.00	360.34
2943	AMEX	VOO	Tue, May 17, 2022	373.66	375.56	370.08	375.20
2942	AMEX	VOO	Mon, May 16, 2022	367.71	371.35	365.45	367.84
2941	AMEX	VOO	Fri, May 13, 2022	364.73	370.58	363.64	369.16
2940	AMEX	VOO	Thu, May 12, 2022	357.84	363.75	354.02	360.65
2939	AMEX	VOO	Wed, May 11, 2022	365.97	371.36	360.27	360.93
2938	AMEX	VOO	Tue, May 10, 2022	371.90	373.22	362.91	366.84
2937	AMEX	VOO	Mon, May 9, 2022	372.36	373.56	364.50	365.90
2936	AMEX	VOO	Fri, May 6, 2022	378.01	381.28	372.95	378.10
2935	AMEX	VOO	Thu, May 5, 2022	390.22	390.31	376.35	380.49
2934	AMEX	VOO	Wed, May 4, 2022	383.35	394.93	380.28	394.34
2933	AMEX	VOO	Tue, May 3, 2022	381.62	385.06	380.00	382.73
2932	AMEX	VOO	Mon, May 2, 2022	378.79	382.27	372.33	381.08
2931	AMEX	VOO	Fri, Apr 29, 2022	389.42	391.45	378.00	378.70
2930	AMEX	VOO	Thu, Apr 28, 2022	388.23	394.90	383.87	393.14
2929	AMEX	VOO	Wed, Apr 27, 2022	383.50	388.75	381.50	383.53
2928	AMEX	VOO	Tue, Apr 26, 2022	391.40	391.59	382.44	382.54
2927	AMEX	VOO	Mon, Apr 25, 2022	389.42	394.06	385.00	393.80
2926	AMEX	VOO	Fri, Apr 22, 2022	401.67	401.89	391.10	391.66
2925	AMEX	VOO	Thu, Apr 21, 2022	412.38	413.68	401.80	402.65
2924	AMEX	VOO	Wed, Apr 20, 2022	410.82	411.39	407.67	408.71
2923	AMEX	VOO	Tue, Apr 19, 2022	402.58	409.77	402.36	409.02
2922	AMEX	VOO	Mon, Apr 18, 2022	401.55	404.22	400.44	402.59
2921	AMEX	VOO	Thu, Apr 14, 2022	407.72	408.78	402.34	402.52
2920	AMEX	VOO	Wed, Apr 13, 2022	402.57	408.20	402.48	407.47
2919	AMEX	VOO	Tue, Apr 12, 2022	407.33	409.71	401.37	402.92
2918	AMEX	VOO	Mon, Apr 11, 2022	408.50	409.06	403.93	404.40
2917	AMEX	VOO	Fri, Apr 8, 2022	411.85	414.22	409.98	411.53
2916	AMEX	VOO	Thu, Apr 7, 2022	409.60	414.30	407.74	412.53
2915	AMEX	VOO	Wed, Apr 6, 2022	410.76	412.66	407.64	410.46
2914	AMEX	VOO	Tue, Apr 5, 2022	418.56	420.82	413.50	414.66
2913	AMEX	VOO	Mon, Apr 4, 2022	416.45	419.96	415.72	419.85
2912	AMEX	VOO	Fri, Apr 1, 2022	416.68	416.82	412.87	416.32
2911	AMEX	VOO	Thu, Mar 31, 2022	420.97	421.67	415.05	415.17
2910	AMEX	VOO	Wed, Mar 30, 2022	423.26	424.01	419.59	421.65
2909	AMEX	VOO	Tue, Mar 29, 2022	422.96	424.72	420.25	424.29
2908	AMEX	VOO	Mon, Mar 28, 2022	415.50	419.05	413.69	418.99
2907	AMEX	VOO	Fri, Mar 25, 2022	414.79	416.36	412.21	416.12
2906	AMEX	VOO	Thu, Mar 24, 2022	409.89	414.10	408.81	414.02
2905	AMEX	VOO	Wed, Mar 23, 2022	412.16	413.62	409.29	407.96
2904	AMEX	VOO	Tue, Mar 22, 2022	411.20	415.52	411.20	414.67
2903	AMEX	VOO	Mon, Mar 21, 2022	409.84	411.75	406.43	409.91
2902	AMEX	VOO	Fri, Mar 18, 2022	403.98	410.28	403.24	409.89
2901	AMEX	VOO	Thu, Mar 17, 2022	398.64	405.56	398.30	405.41
2900	AMEX	VOO	Wed, Mar 16, 2022	395.50	400.55	390.55	400.51
2899	AMEX	VOO	Tue, Mar 15, 2022	385.86	392.37	384.63	391.75
2898	AMEX	VOO	Mon, Mar 14, 2022	387.07	390.27	382.25	383.34
2897	AMEX	VOO	Fri, Mar 11, 2022	393.62	394.19	385.68	386.16
2896	AMEX	VOO	Thu, Mar 10, 2022	388.44	392.01	386.53	391.15
2895	AMEX	VOO	Wed, Mar 9, 2022	390.88	394.85	388.72	392.90
2894	AMEX	VOO	Tue, Mar 8, 2022	385.76	392.74	381.64	382.70
2893	AMEX	VOO	Mon, Mar 7, 2022	396.73	397.00	385.56	385.61
2892	AMEX	VOO	Fri, Mar 4, 2022	396.93	398.43	393.37	397.34
2891	AMEX	VOO	Thu, Mar 3, 2022	405.02	405.54	398.88	400.58
2890	AMEX	VOO	Wed, Mar 2, 2022	397.72	404.10	396.78	402.60
2889	AMEX	VOO	Tue, Mar 1, 2022	400.01	401.92	392.79	395.34
2888	AMEX	VOO	Mon, Feb 28, 2022	397.18	402.85	396.00	401.36
2887	AMEX	VOO	Fri, Feb 25, 2022	394.95	402.52	393.40	402.37
2886	AMEX	VOO	Thu, Feb 24, 2022	377.76	394.17	377.50	393.77
2885	AMEX	VOO	Wed, Feb 23, 2022	397.74	398.32	387.38	387.81
2884	AMEX	VOO	Tue, Feb 22, 2022	397.05	400.37	391.51	394.92
2883	AMEX	VOO	Fri, Feb 18, 2022	402.15	403.31	397.00	399.29
2882	AMEX	VOO	Thu, Feb 17, 2022	407.49	407.98	401.23	401.86
2881	AMEX	VOO	Wed, Feb 16, 2022	408.20	411.89	406.32	410.59
2880	AMEX	VOO	Tue, Feb 15, 2022	408.18	410.29	407.46	410.10
2879	AMEX	VOO	Mon, Feb 14, 2022	404.43	405.99	400.24	403.62
2878	AMEX	VOO	Fri, Feb 11, 2022	413.15	415.20	403.57	404.94
2877	AMEX	VOO	Thu, Feb 10, 2022	414.93	420.80	411.14	413.18
2876	AMEX	VOO	Wed, Feb 9, 2022	418.55	420.87	418.35	420.57
2875	AMEX	VOO	Tue, Feb 8, 2022	410.72	415.46	409.35	414.49
2874	AMEX	VOO	Mon, Feb 7, 2022	413.23	414.62	409.90	411.16
2873	AMEX	VOO	Fri, Feb 4, 2022	410.34	416.24	408.06	412.52
2872	AMEX	VOO	Thu, Feb 3, 2022	414.59	416.43	409.79	410.59
2871	AMEX	VOO	Wed, Feb 2, 2022	418.98	421.18	416.54	420.36
2870	AMEX	VOO	Tue, Feb 1, 2022	414.34	417.04	410.90	416.39
2869	AMEX	VOO	Mon, Jan 31, 2022	405.67	413.97	404.35	413.69
2868	AMEX	VOO	Fri, Jan 28, 2022	397.82	406.33	393.30	406.26
2867	AMEX	VOO	Thu, Jan 27, 2022	402.93	405.97	394.82	396.54
2866	AMEX	VOO	Wed, Jan 26, 2022	405.66	408.20	394.34	398.56
2865	AMEX	VOO	Tue, Jan 25, 2022	398.17	404.26	392.73	399.46
2864	AMEX	VOO	Mon, Jan 24, 2022	397.26	404.88	386.84	404.37
2863	AMEX	VOO	Fri, Jan 21, 2022	409.71	411.93	402.66	402.69
2862	AMEX	VOO	Thu, Jan 20, 2022	417.17	421.75	410.29	410.76
2861	AMEX	VOO	Wed, Jan 19, 2022	421.17	422.54	415.07	415.33
2860	AMEX	VOO	Tue, Jan 18, 2022	422.62	424.98	417.33	419.74
2859	AMEX	VOO	Fri, Jan 14, 2022	423.95	427.58	422.81	427.23
2858	AMEX	VOO	Thu, Jan 13, 2022	434.09	434.72	426.09	427.10
2857	AMEX	VOO	Wed, Jan 12, 2022	433.56	435.04	431.14	433.07
2856	AMEX	VOO	Tue, Jan 11, 2022	427.68	431.95	424.78	431.78
2855	AMEX	VOO	Mon, Jan 10, 2022	425.38	428.19	419.77	428.03
2854	AMEX	VOO	Fri, Jan 7, 2022	430.21	431.36	427.20	428.59
2853	AMEX	VOO	Thu, Jan 6, 2022	430.20	432.83	427.90	430.08
2852	AMEX	VOO	Wed, Jan 5, 2022	438.78	439.41	430.53	430.66
2851	AMEX	VOO	Tue, Jan 4, 2022	440.58	441.26	437.22	439.07
2850	AMEX	VOO	Mon, Jan 3, 2022	437.93	439.27	435.64	439.25
2849	AMEX	VOO	Fri, Dec 31, 2021	437.23	438.38	436.39	436.57
2848	AMEX	VOO	Thu, Dec 30, 2021	439.39	440.36	437.32	437.77
2847	AMEX	VOO	Wed, Dec 29, 2021	438.50	439.95	437.54	439.01
2846	AMEX	VOO	Tue, Dec 28, 2021	439.28	440.19	437.66	438.48
2845	AMEX	VOO	Mon, Dec 27, 2021	433.98	438.82	433.95	438.81
2844	AMEX	VOO	Thu, Dec 23, 2021	430.91	434.10	430.87	432.64
2843	AMEX	VOO	Wed, Dec 22, 2021	425.45	430.09	425.32	429.99
2842	AMEX	VOO	Tue, Dec 21, 2021	421.65	425.85	419.52	425.69
2841	AMEX	VOO	Mon, Dec 20, 2021	419.39	420.22	416.30	418.27
2840	AMEX	VOO	Fri, Dec 17, 2021	425.85	428.79	422.67	424.39
2839	AMEX	VOO	Thu, Dec 16, 2021	434.56	434.80	427.35	428.84
2838	AMEX	VOO	Wed, Dec 15, 2021	426.11	432.98	423.67	432.75
2837	AMEX	VOO	Tue, Dec 14, 2021	425.80	428.24	423.20	426.09
2836	AMEX	VOO	Mon, Dec 13, 2021	432.36	432.66	428.75	429.01
2835	AMEX	VOO	Fri, Dec 10, 2021	431.44	432.96	428.95	432.85
2834	AMEX	VOO	Thu, Dec 9, 2021	430.46	431.32	428.61	428.76
2833	AMEX	VOO	Wed, Dec 8, 2021	430.95	432.14	429.24	431.70
2832	AMEX	VOO	Tue, Dec 7, 2021	426.98	431.10	426.94	430.49
2831	AMEX	VOO	Mon, Dec 6, 2021	419.41	423.66	417.00	421.82
2830	AMEX	VOO	Fri, Dec 3, 2021	422.12	423.19	412.77	416.84
2829	AMEX	VOO	Thu, Dec 2, 2021	414.42	422.06	414.03	420.56
2828	AMEX	VOO	Wed, Dec 1, 2021	424.47	427.22	413.97	414.24
2827	AMEX	VOO	Tue, Nov 30, 2021	424.80	426.63	418.63	419.06
2826	AMEX	VOO	Mon, Nov 29, 2021	426.71	428.98	424.55	427.24
2825	AMEX	VOO	Fri, Nov 26, 2021	425.19	426.52	420.90	422.14
2824	AMEX	VOO	Wed, Nov 24, 2021	428.56	431.75	427.71	431.53
2823	AMEX	VOO	Tue, Nov 23, 2021	429.57	431.29	427.04	430.47
2822	AMEX	VOO	Mon, Nov 22, 2021	432.93	435.41	429.72	429.91
2821	AMEX	VOO	Fri, Nov 19, 2021	431.87	432.99	430.38	431.05
2820	AMEX	VOO	Thu, Nov 18, 2021	431.44	432.17	428.80	431.86
2819	AMEX	VOO	Wed, Nov 17, 2021	431.24	431.39	429.84	430.37
2818	AMEX	VOO	Tue, Nov 16, 2021	429.52	432.59	429.47	431.41
2817	AMEX	VOO	Mon, Nov 15, 2021	430.95	431.01	428.65	429.77
2816	AMEX	VOO	Fri, Nov 12, 2021	427.66	430.17	426.73	429.57
2815	AMEX	VOO	Thu, Nov 11, 2021	427.70	427.82	426.39	426.40
2814	AMEX	VOO	Wed, Nov 10, 2021	428.09	429.73	424.81	426.26
2813	AMEX	VOO	Tue, Nov 9, 2021	431.56	431.75	428.34	429.72
2812	AMEX	VOO	Mon, Nov 8, 2021	431.88	432.34	430.50	431.23
2811	AMEX	VOO	Fri, Nov 5, 2021	431.55	432.76	429.30	430.71
2810	AMEX	VOO	Thu, Nov 4, 2021	427.85	429.37	427.54	429.25
2809	AMEX	VOO	Wed, Nov 3, 2021	424.14	427.66	423.69	427.25
2808	AMEX	VOO	Tue, Nov 2, 2021	423.15	424.96	423.01	424.69
2807	AMEX	VOO	Mon, Nov 1, 2021	423.19	423.57	421.28	423.05
2806	AMEX	VOO	Fri, Oct 29, 2021	419.15	422.52	418.87	422.16
2805	AMEX	VOO	Thu, Oct 28, 2021	418.78	421.44	418.75	421.41
2804	AMEX	VOO	Wed, Oct 27, 2021	419.66	420.29	417.28	417.33
2803	AMEX	VOO	Tue, Oct 26, 2021	420.27	421.53	418.86	419.15
2802	AMEX	VOO	Mon, Oct 25, 2021	417.64	419.14	415.93	418.75
2801	AMEX	VOO	Fri, Oct 22, 2021	416.58	418.00	414.70	416.59
2800	AMEX	VOO	Thu, Oct 21, 2021	415.38	417.24	414.94	417.01
2799	AMEX	VOO	Wed, Oct 20, 2021	414.74	416.22	414.65	415.99
2798	AMEX	VOO	Tue, Oct 19, 2021	412.74	414.38	412.14	414.38
2797	AMEX	VOO	Mon, Oct 18, 2021	408.20	411.46	407.53	411.18
2796	AMEX	VOO	Fri, Oct 15, 2021	408.92	410.26	408.28	409.93
2795	AMEX	VOO	Thu, Oct 14, 2021	403.70	406.95	403.22	406.76
2794	AMEX	VOO	Wed, Oct 13, 2021	399.64	400.88	396.75	400.04
2793	AMEX	VOO	Tue, Oct 12, 2021	400.55	400.92	397.87	398.76
2792	AMEX	VOO	Mon, Oct 11, 2021	401.91	404.74	399.56	399.56
2791	AMEX	VOO	Fri, Oct 8, 2021	404.04	404.39	401.94	402.49
2790	AMEX	VOO	Thu, Oct 7, 2021	403.07	406.05	402.85	403.25
2789	AMEX	VOO	Wed, Oct 6, 2021	394.65	400.02	393.06	399.81
2788	AMEX	VOO	Tue, Oct 5, 2021	395.56	400.35	394.79	398.04
2787	AMEX	VOO	Mon, Oct 4, 2021	398.12	398.94	391.96	394.21
2786	AMEX	VOO	Fri, Oct 1, 2021	396.23	400.85	392.77	399.12
2785	AMEX	VOO	Thu, Sep 30, 2021	400.85	401.52	394.34	394.40
2784	AMEX	VOO	Wed, Sep 29, 2021	400.10	401.79	398.86	399.46
2783	AMEX	VOO	Tue, Sep 28, 2021	405.55	405.87	399.33	398.83
2782	AMEX	VOO	Mon, Sep 27, 2021	408.42	409.57	407.59	408.30
2781	AMEX	VOO	Fri, Sep 24, 2021	407.17	410.13	406.95	409.46
2780	AMEX	VOO	Thu, Sep 23, 2021	405.71	410.32	405.47	408.78
2779	AMEX	VOO	Wed, Sep 22, 2021	402.17	405.85	401.26	403.90
2778	AMEX	VOO	Tue, Sep 21, 2021	402.66	403.90	399.44	400.04
2777	AMEX	VOO	Mon, Sep 20, 2021	401.11	402.64	395.57	400.43
2776	AMEX	VOO	Fri, Sep 17, 2021	410.35	410.78	406.77	407.08
2775	AMEX	VOO	Thu, Sep 16, 2021	411.27	412.19	408.23	411.11
2774	AMEX	VOO	Wed, Sep 15, 2021	408.79	412.26	407.70	411.82
2773	AMEX	VOO	Tue, Sep 14, 2021	412.02	412.18	407.49	408.41
2772	AMEX	VOO	Mon, Sep 13, 2021	412.52	412.71	408.31	410.54
2771	AMEX	VOO	Fri, Sep 10, 2021	414.69	415.10	409.42	409.58
2770	AMEX	VOO	Thu, Sep 9, 2021	414.34	416.07	412.57	412.77
2769	AMEX	VOO	Wed, Sep 8, 2021	414.53	415.26	412.67	414.63
2768	AMEX	VOO	Tue, Sep 7, 2021	416.27	416.29	414.42	415.03
2767	AMEX	VOO	Fri, Sep 3, 2021	415.58	417.06	415.16	416.57
2766	AMEX	VOO	Thu, Sep 2, 2021	416.80	417.44	415.50	416.73
2765	AMEX	VOO	Wed, Sep 1, 2021	416.05	416.59	415.16	415.49
2764	AMEX	VOO	Tue, Aug 31, 2021	415.66	416.02	414.58	415.05
2763	AMEX	VOO	Mon, Aug 30, 2021	414.66	416.56	414.39	415.76
2762	AMEX	VOO	Fri, Aug 27, 2021	411.09	414.33	411.02	413.86
2761	AMEX	VOO	Thu, Aug 26, 2021	412.41	412.66	410.20	410.22
2760	AMEX	VOO	Wed, Aug 25, 2021	412.06	413.21	411.67	412.63
2759	AMEX	VOO	Tue, Aug 24, 2021	411.90	412.36	411.35	411.87
2758	AMEX	VOO	Mon, Aug 23, 2021	409.25	412.08	409.23	411.22
2757	AMEX	VOO	Fri, Aug 20, 2021	404.68	407.92	404.26	407.61
2756	AMEX	VOO	Thu, Aug 19, 2021	401.09	405.55	400.93	404.41
2755	AMEX	VOO	Wed, Aug 18, 2021	407.22	408.75	403.54	403.84
2754	AMEX	VOO	Tue, Aug 17, 2021	408.41	409.05	405.31	408.23
2753	AMEX	VOO	Mon, Aug 16, 2021	408.71	411.01	407.15	410.94
2752	AMEX	VOO	Fri, Aug 13, 2021	409.64	409.96	409.18	409.96
2751	AMEX	VOO	Thu, Aug 12, 2021	407.82	409.33	406.97	409.15
2750	AMEX	VOO	Wed, Aug 11, 2021	408.00	408.07	406.91	407.96
2749	AMEX	VOO	Tue, Aug 10, 2021	406.91	407.67	406.23	406.98
2748	AMEX	VOO	Mon, Aug 9, 2021	406.75	407.05	405.69	406.47
2747	AMEX	VOO	Fri, Aug 6, 2021	406.44	407.18	406.17	406.86
2746	AMEX	VOO	Thu, Aug 5, 2021	404.70	406.19	404.38	406.16
2745	AMEX	VOO	Wed, Aug 4, 2021	404.31	404.86	403.34	403.64
2744	AMEX	VOO	Tue, Aug 3, 2021	403.08	405.66	400.92	405.58
2743	AMEX	VOO	Mon, Aug 2, 2021	404.78	405.36	401.94	402.33
2742	AMEX	VOO	Fri, Jul 30, 2021	402.59	404.53	402.47	403.15
2741	AMEX	VOO	Thu, Jul 29, 2021	404.36	406.13	404.35	405.13
2740	AMEX	VOO	Wed, Jul 28, 2021	404.17	404.76	402.04	403.39
2739	AMEX	VOO	Tue, Jul 27, 2021	404.45	404.45	400.80	403.61
2738	AMEX	VOO	Mon, Jul 26, 2021	403.92	405.42	403.82	405.41
2737	AMEX	VOO	Fri, Jul 23, 2021	402.17	404.75	401.58	404.38
2736	AMEX	VOO	Thu, Jul 22, 2021	399.71	400.56	398.70	400.38
2735	AMEX	VOO	Wed, Jul 21, 2021	397.48	399.62	397.27	399.53
2734	AMEX	VOO	Tue, Jul 20, 2021	391.35	397.50	390.01	396.20
2733	AMEX	VOO	Mon, Jul 19, 2021	391.78	392.26	387.93	390.68
2732	AMEX	VOO	Fri, Jul 16, 2021	400.84	400.88	396.14	396.61
2731	AMEX	VOO	Thu, Jul 15, 2021	399.74	400.38	397.81	399.72
2730	AMEX	VOO	Wed, Jul 14, 2021	402.06	402.57	399.82	401.01
2729	AMEX	VOO	Tue, Jul 13, 2021	401.08	402.50	400.18	400.46
2728	AMEX	VOO	Mon, Jul 12, 2021	400.30	402.03	399.87	401.82
2727	AMEX	VOO	Fri, Jul 9, 2021	397.63	400.65	397.42	400.37
2726	AMEX	VOO	Thu, Jul 8, 2021	394.20	396.88	393.02	396.19
2725	AMEX	VOO	Wed, Jul 7, 2021	398.67	399.66	396.68	399.37
2724	AMEX	VOO	Tue, Jul 6, 2021	398.77	398.99	395.30	398.00
2723	AMEX	VOO	Fri, Jul 2, 2021	396.85	399.05	396.53	398.75
2722	AMEX	VOO	Thu, Jul 1, 2021	394.30	395.85	394.21	395.74
2721	AMEX	VOO	Wed, Jun 30, 2021	392.72	394.13	392.72	393.52
2720	AMEX	VOO	Tue, Jun 29, 2021	393.35	393.94	392.66	393.16
2719	AMEX	VOO	Mon, Jun 28, 2021	394.03	394.45	392.83	392.99
2718	AMEX	VOO	Fri, Jun 25, 2021	392.90	393.92	392.54	393.50
2717	AMEX	VOO	Thu, Jun 24, 2021	391.89	392.52	391.67	392.05
2716	AMEX	VOO	Wed, Jun 23, 2021	390.35	391.14	389.70	389.82
2715	AMEX	VOO	Tue, Jun 22, 2021	388.24	391.09	387.47	390.24
2714	AMEX	VOO	Mon, Jun 21, 2021	384.50	388.38	383.65	388.18
2713	AMEX	VOO	Fri, Jun 18, 2021	384.79	385.38	382.52	382.82
2712	AMEX	VOO	Thu, Jun 17, 2021	387.62	388.91	385.50	387.97
2711	AMEX	VOO	Wed, Jun 16, 2021	390.42	390.58	386.02	388.11
2710	AMEX	VOO	Tue, Jun 15, 2021	391.15	391.20	389.41	390.25
2709	AMEX	VOO	Mon, Jun 14, 2021	390.21	391.07	389.00	391.07
2708	AMEX	VOO	Fri, Jun 11, 2021	390.00	390.20	388.73	390.09
2707	AMEX	VOO	Thu, Jun 10, 2021	388.86	390.36	387.58	389.41
2706	AMEX	VOO	Wed, Jun 9, 2021	389.08	389.13	387.41	387.62
2705	AMEX	VOO	Tue, Jun 8, 2021	389.00	389.08	386.44	388.23
2704	AMEX	VOO	Mon, Jun 7, 2021	388.52	388.69	387.25	388.17
2703	AMEX	VOO	Fri, Jun 4, 2021	386.81	388.80	386.76	388.50
2702	AMEX	VOO	Thu, Jun 3, 2021	384.17	386.11	382.70	385.01
2701	AMEX	VOO	Wed, Jun 2, 2021	386.45	387.24	385.47	386.48
2700	AMEX	VOO	Tue, Jun 1, 2021	388.50	388.62	385.38	385.83
2699	AMEX	VOO	Fri, May 28, 2021	387.03	387.27	385.94	386.13
2698	AMEX	VOO	Thu, May 27, 2021	386.28	386.78	385.32	385.38
2697	AMEX	VOO	Wed, May 26, 2021	385.09	385.75	384.07	385.21
2696	AMEX	VOO	Tue, May 25, 2021	386.40	386.76	383.94	384.51
2695	AMEX	VOO	Mon, May 24, 2021	383.69	386.40	383.44	385.32
2694	AMEX	VOO	Fri, May 21, 2021	383.23	384.45	381.01	381.47
2693	AMEX	VOO	Thu, May 20, 2021	378.57	382.99	378.45	381.76
2692	AMEX	VOO	Wed, May 19, 2021	374.06	377.84	372.62	377.73
2691	AMEX	VOO	Tue, May 18, 2021	382.25	382.47	378.54	378.73
2690	AMEX	VOO	Mon, May 17, 2021	381.90	382.75	380.00	382.03
2689	AMEX	VOO	Fri, May 14, 2021	379.81	383.79	379.81	382.95
2688	AMEX	VOO	Thu, May 13, 2021	374.21	379.05	374.17	377.16
2687	AMEX	VOO	Wed, May 12, 2021	378.04	379.27	372.13	372.73
2686	AMEX	VOO	Tue, May 11, 2021	379.75	381.74	376.95	380.86
2685	AMEX	VOO	Mon, May 10, 2021	388.41	388.66	384.09	384.23
2684	AMEX	VOO	Fri, May 7, 2021	386.02	388.68	385.33	388.03
2683	AMEX	VOO	Thu, May 6, 2021	382.26	385.37	380.27	385.28
2682	AMEX	VOO	Wed, May 5, 2021	383.72	383.91	381.44	382.17
2681	AMEX	VOO	Tue, May 4, 2021	382.52	382.96	378.45	382.10
2680	AMEX	VOO	Mon, May 3, 2021	385.56	385.94	383.96	384.44
2679	AMEX	VOO	Fri, Apr 30, 2021	383.91	384.76	382.73	383.57
2678	AMEX	VOO	Thu, Apr 29, 2021	386.40	386.74	382.81	386.12
2677	AMEX	VOO	Wed, Apr 28, 2021	384.10	385.17	383.24	383.56
2676	AMEX	VOO	Tue, Apr 27, 2021	384.20	384.38	382.72	383.74
2675	AMEX	VOO	Mon, Apr 26, 2021	383.73	384.45	383.32	383.86
2674	AMEX	VOO	Fri, Apr 23, 2021	379.57	384.46	379.46	383.03
2673	AMEX	VOO	Thu, Apr 22, 2021	382.32	383.12	377.96	378.99
2672	AMEX	VOO	Wed, Apr 21, 2021	378.28	382.67	378.14	382.50
2671	AMEX	VOO	Tue, Apr 20, 2021	380.49	381.16	377.47	378.94
2670	AMEX	VOO	Mon, Apr 19, 2021	382.62	383.09	380.37	381.74
2669	AMEX	VOO	Fri, Apr 16, 2021	383.56	384.15	382.19	383.63
2668	AMEX	VOO	Thu, Apr 15, 2021	380.33	382.54	380.28	382.29
2667	AMEX	VOO	Wed, Apr 14, 2021	379.46	380.51	377.70	378.23
2666	AMEX	VOO	Tue, Apr 13, 2021	378.37	380.12	377.92	379.45
2665	AMEX	VOO	Mon, Apr 12, 2021	377.70	378.65	377.08	378.42
2664	AMEX	VOO	Fri, Apr 9, 2021	375.42	378.40	375.33	378.25
2663	AMEX	VOO	Thu, Apr 8, 2021	374.97	375.56	374.06	375.55
2662	AMEX	VOO	Wed, Apr 7, 2021	373.14	374.08	372.72	373.73
2661	AMEX	VOO	Tue, Apr 6, 2021	373.04	374.33	372.67	373.26
2660	AMEX	VOO	Mon, Apr 5, 2021	370.89	374.07	370.81	373.47
2659	AMEX	VOO	Thu, Apr 1, 2021	366.20	368.29	366.03	368.16
2658	AMEX	VOO	Wed, Mar 31, 2021	363.39	365.82	363.39	364.30
2657	AMEX	VOO	Tue, Mar 30, 2021	362.56	363.47	361.27	362.86
2656	AMEX	VOO	Mon, Mar 29, 2021	362.57	364.68	361.11	363.79
2655	AMEX	VOO	Fri, Mar 26, 2021	359.37	364.37	358.75	364.01
2654	AMEX	VOO	Thu, Mar 25, 2021	356.08	360.24	354.14	358.17
2653	AMEX	VOO	Wed, Mar 24, 2021	360.71	362.27	357.42	357.42
2652	AMEX	VOO	Tue, Mar 23, 2021	361.53	362.94	358.51	359.41
2651	AMEX	VOO	Mon, Mar 22, 2021	359.79	363.50	359.76	362.07
2650	AMEX	VOO	Fri, Mar 19, 2021	359.65	361.17	357.14	359.23
2649	AMEX	VOO	Thu, Mar 18, 2021	362.73	364.76	359.28	359.87
2648	AMEX	VOO	Wed, Mar 17, 2021	362.83	366.05	361.62	365.24
2647	AMEX	VOO	Tue, Mar 16, 2021	365.12	365.78	363.25	364.05
2646	AMEX	VOO	Mon, Mar 15, 2021	362.67	364.75	360.45	364.46
2645	AMEX	VOO	Fri, Mar 12, 2021	360.50	362.45	359.67	362.36
2644	AMEX	VOO	Thu, Mar 11, 2021	360.66	363.76	360.16	361.85
2643	AMEX	VOO	Wed, Mar 10, 2021	358.30	359.84	356.88	358.07
2642	AMEX	VOO	Tue, Mar 9, 2021	354.75	358.46	354.23	355.87
2641	AMEX	VOO	Mon, Mar 8, 2021	353.63	356.40	350.66	350.96
2640	AMEX	VOO	Fri, Mar 5, 2021	349.77	353.73	342.59	352.69
2639	AMEX	VOO	Thu, Mar 4, 2021	350.49	353.02	341.92	346.34
2638	AMEX	VOO	Wed, Mar 3, 2021	354.70	355.64	350.56	350.66
2637	AMEX	VOO	Tue, Mar 2, 2021	358.38	358.63	355.16	355.35
2636	AMEX	VOO	Mon, Mar 1, 2021	354.55	359.39	354.50	358.12
2635	AMEX	VOO	Fri, Feb 26, 2021	353.47	354.47	347.71	349.59
2634	AMEX	VOO	Thu, Feb 25, 2021	359.03	360.27	350.08	351.52
2633	AMEX	VOO	Wed, Feb 24, 2021	355.15	360.58	354.20	360.16
2632	AMEX	VOO	Tue, Feb 23, 2021	353.69	357.56	349.53	356.22
2631	AMEX	VOO	Mon, Feb 22, 2021	355.84	358.19	355.56	355.77
2630	AMEX	VOO	Fri, Feb 19, 2021	360.47	360.71	358.14	358.59
2629	AMEX	VOO	Thu, Feb 18, 2021	358.24	359.93	356.49	359.25
2628	AMEX	VOO	Wed, Feb 17, 2021	359.03	360.97	357.92	360.79
2627	AMEX	VOO	Tue, Feb 16, 2021	362.15	362.37	359.98	360.71
2626	AMEX	VOO	Fri, Feb 12, 2021	358.45	361.19	358.36	361.05
2625	AMEX	VOO	Thu, Feb 11, 2021	359.71	360.10	356.84	359.22
2624	AMEX	VOO	Wed, Feb 10, 2021	360.53	360.61	356.30	358.64
2623	AMEX	VOO	Tue, Feb 9, 2021	358.22	359.33	357.77	358.78
2622	AMEX	VOO	Mon, Feb 8, 2021	357.92	359.07	357.06	359.07
2621	AMEX	VOO	Fri, Feb 5, 2021	356.90	357.13	355.32	356.44
2620	AMEX	VOO	Thu, Feb 4, 2021	352.12	355.04	351.92	355.02
2619	AMEX	VOO	Wed, Feb 3, 2021	351.70	352.80	349.88	351.09
2618	AMEX	VOO	Tue, Feb 2, 2021	349.05	352.34	349.00	350.74
2617	AMEX	VOO	Mon, Feb 1, 2021	343.63	346.85	341.40	345.77
2616	AMEX	VOO	Fri, Jan 29, 2021	345.31	346.22	338.57	340.18
2615	AMEX	VOO	Thu, Jan 28, 2021	345.97	351.07	345.58	347.13
2614	AMEX	VOO	Wed, Jan 27, 2021	349.54	349.56	341.99	344.24
2613	AMEX	VOO	Tue, Jan 26, 2021	354.23	354.65	352.60	352.80
2612	AMEX	VOO	Mon, Jan 25, 2021	352.71	353.68	347.97	353.33
2611	AMEX	VOO	Fri, Jan 22, 2021	351.38	353.04	350.99	351.90
2610	AMEX	VOO	Thu, Jan 21, 2021	353.46	353.84	352.30	353.16
2609	AMEX	VOO	Wed, Jan 20, 2021	350.32	353.71	349.97	352.83
2608	AMEX	VOO	Tue, Jan 19, 2021	347.80	348.59	346.36	348.10
2607	AMEX	VOO	Fri, Jan 15, 2021	346.27	347.06	343.53	345.37
2606	AMEX	VOO	Thu, Jan 14, 2021	349.85	350.32	347.55	347.85
2605	AMEX	VOO	Wed, Jan 13, 2021	348.11	350.06	347.32	349.03
2604	AMEX	VOO	Tue, Jan 12, 2021	348.30	349.15	345.97	348.16
2603	AMEX	VOO	Mon, Jan 11, 2021	347.36	349.82	347.20	348.13
2602	AMEX	VOO	Fri, Jan 8, 2021	349.88	350.62	346.64	350.42
2601	AMEX	VOO	Thu, Jan 7, 2021	345.74	349.20	345.54	348.46
2600	AMEX	VOO	Wed, Jan 6, 2021	339.79	346.50	339.30	343.33
2599	AMEX	VOO	Tue, Jan 5, 2021	338.40	342.39	338.39	341.26
2598	AMEX	VOO	Mon, Jan 4, 2021	345.02	345.09	335.37	339.03
2597	AMEX	VOO	Thu, Dec 31, 2020	341.82	344.37	341.23	343.69
2596	AMEX	VOO	Wed, Dec 30, 2020	342.28	342.91	341.57	341.85
2595	AMEX	VOO	Tue, Dec 29, 2020	343.63	343.77	340.87	341.39
2594	AMEX	VOO	Mon, Dec 28, 2020	341.74	342.46	341.09	342.11
2593	AMEX	VOO	Thu, Dec 24, 2020	338.37	339.18	337.77	339.16
2592	AMEX	VOO	Wed, Dec 23, 2020	338.54	339.75	337.69	337.81
2591	AMEX	VOO	Tue, Dec 22, 2020	338.47	338.55	336.47	337.54
2590	AMEX	VOO	Mon, Dec 21, 2020	336.83	340.38	334.11	338.21
2589	AMEX	VOO	Fri, Dec 18, 2020	342.39	342.50	338.70	340.64
2588	AMEX	VOO	Thu, Dec 17, 2020	341.77	342.25	340.96	342.01
2587	AMEX	VOO	Wed, Dec 16, 2020	339.83	341.04	338.96	340.16
2586	AMEX	VOO	Tue, Dec 15, 2020	337.64	339.64	336.24	339.64
2585	AMEX	VOO	Mon, Dec 14, 2020	338.76	339.79	334.89	335.01
2584	AMEX	VOO	Fri, Dec 11, 2020	335.31	336.80	333.77	336.55
2583	AMEX	VOO	Thu, Dec 10, 2020	335.74	338.00	334.84	336.98
2582	AMEX	VOO	Wed, Dec 9, 2020	340.79	340.93	336.26	337.14
2581	AMEX	VOO	Tue, Dec 8, 2020	337.89	340.70	337.85	340.16
2580	AMEX	VOO	Mon, Dec 7, 2020	339.07	339.63	337.91	339.18
2579	AMEX	VOO	Fri, Dec 4, 2020	337.50	339.84	337.45	339.81
2578	AMEX	VOO	Thu, Dec 3, 2020	336.91	338.30	335.88	336.91
2577	AMEX	VOO	Wed, Dec 2, 2020	335.22	337.11	334.65	337.01
2576	AMEX	VOO	Tue, Dec 1, 2020	335.92	337.80	335.32	336.30
2575	AMEX	VOO	Mon, Nov 30, 2020	333.40	333.63	330.04	332.64
2574	AMEX	VOO	Fri, Nov 27, 2020	334.29	334.61	333.18	334.14
2573	AMEX	VOO	Wed, Nov 25, 2020	333.67	333.67	332.15	333.19
2572	AMEX	VOO	Tue, Nov 24, 2020	331.02	334.25	330.10	333.74
2571	AMEX	VOO	Mon, Nov 23, 2020	328.28	329.60	326.06	328.42
2570	AMEX	VOO	Fri, Nov 20, 2020	328.41	328.66	326.40	326.49
2569	AMEX	VOO	Thu, Nov 19, 2020	326.76	329.09	325.41	328.69
2568	AMEX	VOO	Wed, Nov 18, 2020	331.63	332.14	327.29	327.32
2567	AMEX	VOO	Tue, Nov 17, 2020	330.73	332.50	329.25	331.34
2566	AMEX	VOO	Mon, Nov 16, 2020	331.65	333.12	330.41	333.00
2565	AMEX	VOO	Fri, Nov 13, 2020	326.45	329.73	325.89	329.01
2564	AMEX	VOO	Thu, Nov 12, 2020	326.74	327.44	322.73	324.60
2563	AMEX	VOO	Wed, Nov 11, 2020	327.42	328.50	326.17	327.63
2562	AMEX	VOO	Tue, Nov 10, 2020	324.77	326.30	322.06	325.34
2561	AMEX	VOO	Mon, Nov 9, 2020	334.36	335.20	325.28	325.76
2560	AMEX	VOO	Fri, Nov 6, 2020	321.44	322.92	319.43	321.75
2559	AMEX	VOO	Thu, Nov 5, 2020	320.94	323.55	320.52	321.79
2558	AMEX	VOO	Wed, Nov 4, 2020	313.19	319.65	312.00	315.61
2557	AMEX	VOO	Tue, Nov 3, 2020	306.57	310.74	306.09	308.66
2556	AMEX	VOO	Mon, Nov 2, 2020	303.37	305.31	300.63	303.31
2555	AMEX	VOO	Fri, Oct 30, 2020	301.56	302.86	296.37	299.82
2554	AMEX	VOO	Thu, Oct 29, 2020	300.32	306.25	298.69	303.23
2553	AMEX	VOO	Wed, Oct 28, 2020	305.13	305.74	299.62	300.07
2552	AMEX	VOO	Tue, Oct 27, 2020	312.18	312.47	310.56	310.77
2551	AMEX	VOO	Mon, Oct 26, 2020	314.31	315.08	308.36	311.80
2550	AMEX	VOO	Fri, Oct 23, 2020	317.84	317.84	315.24	317.65
2549	AMEX	VOO	Thu, Oct 22, 2020	315.06	317.16	312.99	316.57
2548	AMEX	VOO	Wed, Oct 21, 2020	315.41	317.52	314.59	314.84
2547	AMEX	VOO	Tue, Oct 20, 2020	315.48	318.67	314.78	315.41
2546	AMEX	VOO	Mon, Oct 19, 2020	320.30	320.89	313.33	314.17
2545	AMEX	VOO	Fri, Oct 16, 2020	320.65	322.21	318.90	318.99
2544	AMEX	VOO	Thu, Oct 15, 2020	315.71	319.70	315.23	319.26
2543	AMEX	VOO	Wed, Oct 14, 2020	322.22	323.30	318.93	319.64
2542	AMEX	VOO	Tue, Oct 13, 2020	323.64	323.73	320.71	321.65
2541	AMEX	VOO	Mon, Oct 12, 2020	321.14	325.22	320.66	323.72
2540	AMEX	VOO	Fri, Oct 9, 2020	317.47	319.10	316.85	318.58
2539	AMEX	VOO	Thu, Oct 8, 2020	314.96	315.85	314.05	315.77
2538	AMEX	VOO	Wed, Oct 7, 2020	310.61	313.81	310.60	313.00
2537	AMEX	VOO	Tue, Oct 6, 2020	312.25	314.32	307.18	307.72
2536	AMEX	VOO	Mon, Oct 5, 2020	308.69	312.29	308.69	312.08
2535	AMEX	VOO	Fri, Oct 2, 2020	304.72	308.58	304.22	306.72
2534	AMEX	VOO	Thu, Oct 1, 2020	310.16	311.11	307.76	309.60
2533	AMEX	VOO	Wed, Sep 30, 2020	306.04	310.75	305.85	307.65
2532	AMEX	VOO	Tue, Sep 29, 2020	306.84	307.51	304.65	305.30
2531	AMEX	VOO	Mon, Sep 28, 2020	307.42	309.02	306.43	307.05
2530	AMEX	VOO	Fri, Sep 25, 2020	297.58	304.04	296.72	303.28
2529	AMEX	VOO	Thu, Sep 24, 2020	296.31	301.46	295.04	298.50
2528	AMEX	VOO	Wed, Sep 23, 2020	305.28	305.55	297.17	297.68
2527	AMEX	VOO	Tue, Sep 22, 2020	303.11	305.24	300.67	304.74
2526	AMEX	VOO	Mon, Sep 21, 2020	300.47	301.75	296.83	301.69
2525	AMEX	VOO	Fri, Sep 18, 2020	309.44	309.48	302.55	305.00
2524	AMEX	VOO	Thu, Sep 17, 2020	306.48	310.27	305.96	308.59
2523	AMEX	VOO	Wed, Sep 16, 2020	313.81	315.18	311.04	311.31
2522	AMEX	VOO	Tue, Sep 15, 2020	313.47	314.26	311.52	312.57
2521	AMEX	VOO	Mon, Sep 14, 2020	310.08	312.75	309.61	310.97
2520	AMEX	VOO	Fri, Sep 11, 2020	308.55	309.59	304.17	306.98
2519	AMEX	VOO	Thu, Sep 10, 2020	314.05	314.71	305.82	306.75
2518	AMEX	VOO	Wed, Sep 9, 2020	310.15	314.66	309.29	312.21
2517	AMEX	VOO	Tue, Sep 8, 2020	309.35	310.59	305.85	306.17
2516	AMEX	VOO	Fri, Sep 4, 2020	317.77	319.60	306.90	314.82
2515	AMEX	VOO	Thu, Sep 3, 2020	327.01	327.51	314.81	317.36
2514	AMEX	VOO	Wed, Sep 2, 2020	325.94	329.67	324.78	328.74
2513	AMEX	VOO	Tue, Sep 1, 2020	321.81	324.10	320.94	324.02
2512	AMEX	VOO	Mon, Aug 31, 2020	321.98	322.83	320.80	321.02
2511	AMEX	VOO	Fri, Aug 28, 2020	321.14	322.28	319.95	322.15
2510	AMEX	VOO	Thu, Aug 27, 2020	320.22	321.50	318.47	320.07
2509	AMEX	VOO	Wed, Aug 26, 2020	316.75	319.63	316.25	319.43
2508	AMEX	VOO	Tue, Aug 25, 2020	315.69	316.26	314.50	316.20
2507	AMEX	VOO	Mon, Aug 24, 2020	314.36	315.17	313.37	315.10
2506	AMEX	VOO	Fri, Aug 21, 2020	310.48	312.10	310.17	311.93
2505	AMEX	VOO	Thu, Aug 20, 2020	308.11	311.27	308.02	310.82
2504	AMEX	VOO	Wed, Aug 19, 2020	311.55	312.28	309.31	309.84
2503	AMEX	VOO	Tue, Aug 18, 2020	310.93	311.55	309.28	311.16
2502	AMEX	VOO	Mon, Aug 17, 2020	310.44	310.87	310.09	310.51
2501	AMEX	VOO	Fri, Aug 14, 2020	309.15	310.02	308.34	309.51
2500	AMEX	VOO	Thu, Aug 13, 2020	309.30	310.78	308.56	309.51
2499	AMEX	VOO	Wed, Aug 12, 2020	308.25	310.81	308.20	310.04
2498	AMEX	VOO	Tue, Aug 11, 2020	309.52	310.12	305.07	305.85
2497	AMEX	VOO	Mon, Aug 10, 2020	307.88	308.50	305.92	308.34
2496	AMEX	VOO	Fri, Aug 7, 2020	306.23	307.60	305.32	307.36
2495	AMEX	VOO	Thu, Aug 6, 2020	304.58	307.29	304.25	307.20
2494	AMEX	VOO	Wed, Aug 5, 2020	304.61	305.40	304.31	305.15
2493	AMEX	VOO	Tue, Aug 4, 2020	301.22	303.26	301.22	303.26
2492	AMEX	VOO	Mon, Aug 3, 2020	301.65	302.82	301.13	301.99
2491	AMEX	VOO	Fri, Jul 31, 2020	299.45	300.10	295.24	300.10
2490	AMEX	VOO	Thu, Jul 30, 2020	295.74	298.06	293.67	297.61
2489	AMEX	VOO	Wed, Jul 29, 2020	296.00	299.26	295.90	298.70
2488	AMEX	VOO	Tue, Jul 28, 2020	296.18	297.33	294.79	295.13
2487	AMEX	VOO	Mon, Jul 27, 2020	295.48	297.12	294.74	296.97
2486	AMEX	VOO	Fri, Jul 24, 2020	294.86	295.81	293.30	294.82
2485	AMEX	VOO	Thu, Jul 23, 2020	299.93	300.62	295.38	296.74
2484	AMEX	VOO	Wed, Jul 22, 2020	298.22	300.56	298.11	300.33
2483	AMEX	VOO	Tue, Jul 21, 2020	299.86	300.35	297.66	298.63
2482	AMEX	VOO	Mon, Jul 20, 2020	295.33	298.68	294.60	298.01
2481	AMEX	VOO	Fri, Jul 17, 2020	295.72	296.35	293.75	295.55
2480	AMEX	VOO	Thu, Jul 16, 2020	293.80	295.11	293.15	294.77
2479	AMEX	VOO	Wed, Jul 15, 2020	296.19	296.75	293.35	295.63
2478	AMEX	VOO	Tue, Jul 14, 2020	287.79	293.32	286.63	293.03
2477	AMEX	VOO	Mon, Jul 13, 2020	294.10	296.45	288.61	289.16
2476	AMEX	VOO	Fri, Jul 10, 2020	288.72	292.01	287.34	291.80
2475	AMEX	VOO	Thu, Jul 9, 2020	291.02	291.30	285.41	288.90
2474	AMEX	VOO	Wed, Jul 8, 2020	289.00	290.55	287.29	290.38
2473	AMEX	VOO	Tue, Jul 7, 2020	289.67	291.68	287.89	288.24
2472	AMEX	VOO	Mon, Jul 6, 2020	290.67	291.58	289.90	291.26
2471	AMEX	VOO	Thu, Jul 2, 2020	288.76	290.05	286.18	286.81
2470	AMEX	VOO	Wed, Jul 1, 2020	284.37	286.51	283.95	285.37
2469	AMEX	VOO	Tue, Jun 30, 2020	279.29	284.95	279.15	283.43
2468	AMEX	VOO	Mon, Jun 29, 2020	276.89	279.72	274.72	279.70
2467	AMEX	VOO	Fri, Jun 26, 2020	282.72	282.92	276.52	275.68
2466	AMEX	VOO	Thu, Jun 25, 2020	280.26	284.10	278.22	283.76
2465	AMEX	VOO	Wed, Jun 24, 2020	286.08	286.70	278.97	280.79
2464	AMEX	VOO	Tue, Jun 23, 2020	289.51	290.43	287.76	288.16
2463	AMEX	VOO	Mon, Jun 22, 2020	284.35	287.19	283.26	286.86
2462	AMEX	VOO	Fri, Jun 19, 2020	290.04	290.27	283.67	284.97
2461	AMEX	VOO	Thu, Jun 18, 2020	284.97	287.12	284.55	286.66
2460	AMEX	VOO	Wed, Jun 17, 2020	288.73	289.02	285.88	286.40
2459	AMEX	VOO	Tue, Jun 16, 2020	290.05	290.20	282.83	287.72
2458	AMEX	VOO	Mon, Jun 15, 2020	273.91	283.35	272.77	282.20
2457	AMEX	VOO	Fri, Jun 12, 2020	283.35	284.15	274.50	279.65
2456	AMEX	VOO	Thu, Jun 11, 2020	286.36	294.50	275.80	276.32
2455	AMEX	VOO	Wed, Jun 10, 2020	295.53	296.39	292.59	293.22
2454	AMEX	VOO	Tue, Jun 9, 2020	294.49	296.39	293.63	295.06
2453	AMEX	VOO	Mon, Jun 8, 2020	294.43	297.32	293.88	297.17
2452	AMEX	VOO	Fri, Jun 5, 2020	291.63	295.38	291.61	293.61
2451	AMEX	VOO	Thu, Jun 4, 2020	286.00	287.75	284.20	286.29
2450	AMEX	VOO	Wed, Jun 3, 2020	285.20	287.93	284.93	287.02
2449	AMEX	VOO	Tue, Jun 2, 2020	281.79	283.28	280.46	283.28
2448	AMEX	VOO	Mon, Jun 1, 2020	279.07	281.49	278.57	280.97
2447	AMEX	VOO	Fri, May 29, 2020	278.03	280.35	275.36	279.75
2446	AMEX	VOO	Thu, May 28, 2020	280.03	282.04	277.81	278.50
2445	AMEX	VOO	Wed, May 27, 2020	277.78	279.05	272.86	279.05
2444	AMEX	VOO	Tue, May 26, 2020	277.53	277.74	274.55	275.04
2443	AMEX	VOO	Fri, May 22, 2020	270.76	271.72	269.50	271.55
2442	AMEX	VOO	Thu, May 21, 2020	272.80	273.59	269.95	270.94
2441	AMEX	VOO	Wed, May 20, 2020	271.92	273.79	271.69	272.90
2440	AMEX	VOO	Tue, May 19, 2020	270.61	272.25	268.34	268.52
2439	AMEX	VOO	Mon, May 18, 2020	269.32	272.70	269.06	271.08
2438	AMEX	VOO	Fri, May 15, 2020	259.54	263.11	258.56	263.04
2437	AMEX	VOO	Thu, May 14, 2020	256.33	262.00	253.97	261.86
2436	AMEX	VOO	Wed, May 13, 2020	262.87	263.90	256.36	258.74
2435	AMEX	VOO	Tue, May 12, 2020	269.98	270.40	263.33	263.41
2434	AMEX	VOO	Mon, May 11, 2020	266.78	270.20	266.43	268.82
2433	AMEX	VOO	Fri, May 8, 2020	267.53	269.14	266.38	268.78
2432	AMEX	VOO	Thu, May 7, 2020	264.45	266.30	263.90	264.36
2431	AMEX	VOO	Wed, May 6, 2020	264.71	265.11	261.14	261.27
2430	AMEX	VOO	Tue, May 5, 2020	263.45	265.81	262.60	263.04
2429	AMEX	VOO	Mon, May 4, 2020	257.92	260.90	256.53	260.64
2428	AMEX	VOO	Fri, May 1, 2020	262.14	262.85	258.74	259.82
2427	AMEX	VOO	Thu, Apr 30, 2020	268.08	268.58	265.23	267.10
2426	AMEX	VOO	Wed, Apr 29, 2020	267.98	271.00	266.91	269.45
2425	AMEX	VOO	Tue, Apr 28, 2020	267.48	267.79	262.30	262.68
2424	AMEX	VOO	Mon, Apr 27, 2020	262.01	264.91	261.57	263.90
2423	AMEX	VOO	Fri, Apr 24, 2020	258.00	260.70	255.94	260.14
2422	AMEX	VOO	Thu, Apr 23, 2020	257.75	260.90	256.20	256.42
2421	AMEX	VOO	Wed, Apr 22, 2020	255.83	258.23	254.48	256.47
2420	AMEX	VOO	Tue, Apr 21, 2020	254.25	255.49	250.00	250.95
2419	AMEX	VOO	Mon, Apr 20, 2020	259.65	263.10	258.58	258.86
2418	AMEX	VOO	Fri, Apr 17, 2020	262.31	264.00	259.50	263.61
2417	AMEX	VOO	Thu, Apr 16, 2020	256.51	257.30	253.40	256.53
2416	AMEX	VOO	Wed, Apr 15, 2020	255.08	256.90	253.11	255.24
2415	AMEX	VOO	Tue, Apr 14, 2020	258.24	261.63	257.21	260.92
2414	AMEX	VOO	Mon, Apr 13, 2020	254.64	254.95	249.38	253.19
2413	AMEX	VOO	Thu, Apr 9, 2020	255.12	258.39	253.14	255.67
2412	AMEX	VOO	Wed, Apr 8, 2020	246.24	253.05	244.05	251.93
2411	AMEX	VOO	Tue, Apr 7, 2020	251.92	252.80	243.46	243.66
2410	AMEX	VOO	Mon, Apr 6, 2020	236.96	245.30	235.93	243.53
2409	AMEX	VOO	Fri, Apr 3, 2020	230.43	232.71	225.34	228.02
2408	AMEX	VOO	Thu, Apr 2, 2020	225.33	232.18	224.72	231.44
2407	AMEX	VOO	Wed, Apr 1, 2020	227.92	231.05	224.13	226.15
2406	AMEX	VOO	Tue, Mar 31, 2020	239.45	241.94	235.44	236.82
2405	AMEX	VOO	Mon, Mar 30, 2020	234.92	241.10	232.97	240.39
2404	AMEX	VOO	Fri, Mar 27, 2020	232.70	239.64	230.66	232.86
2403	AMEX	VOO	Thu, Mar 26, 2020	229.27	241.44	228.85	240.24
2402	AMEX	VOO	Wed, Mar 25, 2020	225.00	235.51	220.32	226.62
2401	AMEX	VOO	Tue, Mar 24, 2020	216.39	224.30	214.83	223.75
2400	AMEX	VOO	Mon, Mar 23, 2020	209.63	210.78	200.55	204.27
2399	AMEX	VOO	Fri, Mar 20, 2020	222.80	224.56	210.05	210.74
2398	AMEX	VOO	Thu, Mar 19, 2020	218.43	226.00	212.11	220.34
2397	AMEX	VOO	Wed, Mar 18, 2020	216.08	224.74	208.31	220.15
2396	AMEX	VOO	Tue, Mar 17, 2020	223.75	233.95	216.60	232.88
2395	AMEX	VOO	Mon, Mar 16, 2020	222.85	234.77	218.14	218.57
2394	AMEX	VOO	Fri, Mar 13, 2020	240.66	247.78	228.10	247.64
2393	AMEX	VOO	Thu, Mar 12, 2020	234.94	243.68	225.81	226.48
2392	AMEX	VOO	Wed, Mar 11, 2020	256.66	257.72	247.62	250.73
2391	AMEX	VOO	Tue, Mar 10, 2020	260.48	263.81	250.00	263.81
2390	AMEX	VOO	Mon, Mar 9, 2020	253.89	260.99	251.15	250.93
2389	AMEX	VOO	Fri, Mar 6, 2020	269.32	274.46	266.60	273.19
2388	AMEX	VOO	Thu, Mar 5, 2020	280.30	283.41	275.61	277.85
2387	AMEX	VOO	Wed, Mar 4, 2020	281.23	287.65	278.70	287.48
2386	AMEX	VOO	Tue, Mar 3, 2020	284.34	288.32	273.36	276.04
2385	AMEX	VOO	Mon, Mar 2, 2020	274.00	284.04	270.49	283.87
2384	AMEX	VOO	Fri, Feb 28, 2020	265.32	272.92	262.25	271.74
2383	AMEX	VOO	Thu, Feb 27, 2020	280.57	284.48	273.36	273.39
2382	AMEX	VOO	Wed, Feb 26, 2020	288.61	292.28	285.48	286.07
2381	AMEX	VOO	Tue, Feb 25, 2020	297.73	298.23	286.36	287.34
2380	AMEX	VOO	Mon, Feb 24, 2020	296.96	299.38	295.17	296.24
2379	AMEX	VOO	Fri, Feb 21, 2020	308.30	308.58	305.62	306.49
2378	AMEX	VOO	Thu, Feb 20, 2020	310.35	311.19	306.67	309.70
2377	AMEX	VOO	Wed, Feb 19, 2020	310.42	311.59	310.12	310.92
2376	AMEX	VOO	Tue, Feb 18, 2020	309.24	309.82	308.03	309.43
2375	AMEX	VOO	Fri, Feb 14, 2020	310.11	310.33	309.00	310.28
2374	AMEX	VOO	Thu, Feb 13, 2020	308.60	310.72	308.36	309.76
2373	AMEX	VOO	Wed, Feb 12, 2020	309.56	310.27	309.17	310.06
2372	AMEX	VOO	Tue, Feb 11, 2020	308.93	309.69	307.61	308.08
2371	AMEX	VOO	Mon, Feb 10, 2020	304.39	307.56	304.35	307.52
2370	AMEX	VOO	Fri, Feb 7, 2020	305.83	306.59	304.74	305.33
2369	AMEX	VOO	Thu, Feb 6, 2020	306.80	307.08	305.81	306.89
2368	AMEX	VOO	Wed, Feb 5, 2020	305.40	306.08	303.87	305.85
2367	AMEX	VOO	Tue, Feb 4, 2020	301.50	303.23	301.16	302.43
2366	AMEX	VOO	Mon, Feb 3, 2020	297.12	299.67	297.03	297.84
2365	AMEX	VOO	Fri, Jan 31, 2020	300.44	300.60	294.72	295.69
2364	AMEX	VOO	Thu, Jan 30, 2020	298.04	301.29	297.30	301.09
2363	AMEX	VOO	Wed, Jan 29, 2020	301.78	301.94	299.92	300.15
2362	AMEX	VOO	Tue, Jan 28, 2020	298.70	301.22	298.22	300.45
2361	AMEX	VOO	Mon, Jan 27, 2020	296.84	298.73	296.45	297.23
2360	AMEX	VOO	Fri, Jan 24, 2020	305.42	305.52	300.81	302.03
2359	AMEX	VOO	Thu, Jan 23, 2020	303.84	304.97	302.66	304.81
2358	AMEX	VOO	Wed, Jan 22, 2020	305.31	305.92	304.32	304.51
2357	AMEX	VOO	Tue, Jan 21, 2020	304.08	305.22	304.00	304.43
2356	AMEX	VOO	Fri, Jan 17, 2020	304.77	305.20	304.20	305.06
2355	AMEX	VOO	Thu, Jan 16, 2020	302.94	304.04	302.71	304.03
2354	AMEX	VOO	Wed, Jan 15, 2020	300.81	302.30	300.69	301.51
2353	AMEX	VOO	Tue, Jan 14, 2020	300.89	301.91	300.32	300.84
2352	AMEX	VOO	Mon, Jan 13, 2020	299.91	301.32	299.48	301.24
2351	AMEX	VOO	Fri, Jan 10, 2020	300.74	300.86	298.79	299.26
2350	AMEX	VOO	Thu, Jan 9, 2020	299.73	300.19	299.09	300.12
2349	AMEX	VOO	Wed, Jan 8, 2020	296.71	299.31	296.47	298.06
2348	AMEX	VOO	Tue, Jan 7, 2020	296.82	297.27	296.06	296.53
2347	AMEX	VOO	Mon, Jan 6, 2020	294.42	297.42	294.35	297.35
2346	AMEX	VOO	Fri, Jan 3, 2020	295.22	297.36	295.04	296.24
2345	AMEX	VOO	Thu, Jan 2, 2020	297.29	298.45	296.34	298.42
2344	AMEX	VOO	Tue, Dec 31, 2019	294.53	295.99	294.17	295.80
2343	AMEX	VOO	Mon, Dec 30, 2019	296.75	296.84	294.51	295.04
2342	AMEX	VOO	Fri, Dec 27, 2019	297.51	297.51	296.15	296.67
2341	AMEX	VOO	Thu, Dec 26, 2019	295.56	296.69	295.52	296.67
2340	AMEX	VOO	Tue, Dec 24, 2019	295.36	295.40	294.85	295.16
2339	AMEX	VOO	Mon, Dec 23, 2019	295.49	295.53	294.99	295.16
2338	AMEX	VOO	Fri, Dec 20, 2019	295.89	296.76	295.78	296.30
2337	AMEX	VOO	Thu, Dec 19, 2019	293.78	294.88	293.75	294.80
2336	AMEX	VOO	Wed, Dec 18, 2019	294.02	294.22	293.57	293.58
2335	AMEX	VOO	Tue, Dec 17, 2019	293.99	294.19	293.50	293.56
2334	AMEX	VOO	Mon, Dec 16, 2019	293.26	294.11	293.22	293.50
2333	AMEX	VOO	Fri, Dec 13, 2019	291.09	292.76	290.30	291.44
2332	AMEX	VOO	Thu, Dec 12, 2019	288.85	292.10	288.61	291.33
2331	AMEX	VOO	Wed, Dec 11, 2019	288.45	289.08	288.08	288.79
2330	AMEX	VOO	Tue, Dec 10, 2019	288.31	288.94	287.35	288.04
2329	AMEX	VOO	Mon, Dec 9, 2019	288.87	289.52	288.27	288.31
2328	AMEX	VOO	Fri, Dec 6, 2019	288.58	289.65	288.55	289.19
2327	AMEX	VOO	Thu, Dec 5, 2019	286.83	286.83	285.29	286.64
2326	AMEX	VOO	Wed, Dec 4, 2019	285.41	286.70	285.07	286.11
2325	AMEX	VOO	Tue, Dec 3, 2019	283.52	284.43	282.10	284.29
2324	AMEX	VOO	Mon, Dec 2, 2019	289.03	289.03	285.84	286.30
2323	AMEX	VOO	Fri, Nov 29, 2019	289.25	289.48	288.48	288.65
2322	AMEX	VOO	Wed, Nov 27, 2019	289.06	289.78	288.76	289.76
2321	AMEX	VOO	Tue, Nov 26, 2019	287.91	288.68	287.57	288.40
2320	AMEX	VOO	Mon, Nov 25, 2019	286.60	287.84	286.57	287.82
2319	AMEX	VOO	Fri, Nov 22, 2019	285.75	285.86	284.60	285.65
2318	AMEX	VOO	Thu, Nov 21, 2019	285.52	285.64	284.17	285.02
2317	AMEX	VOO	Wed, Nov 20, 2019	285.91	286.42	283.89	285.46
2316	AMEX	VOO	Tue, Nov 19, 2019	287.24	287.24	285.88	286.47
2315	AMEX	VOO	Mon, Nov 18, 2019	286.18	286.85	285.71	286.61
2314	AMEX	VOO	Fri, Nov 15, 2019	285.64	286.43	285.00	286.43
2313	AMEX	VOO	Thu, Nov 14, 2019	283.64	284.40	282.99	284.31
2312	AMEX	VOO	Wed, Nov 13, 2019	282.83	284.32	282.59	283.93
2311	AMEX	VOO	Tue, Nov 12, 2019	283.58	284.72	283.03	283.81
2310	AMEX	VOO	Mon, Nov 11, 2019	282.43	283.37	282.24	283.25
2309	AMEX	VOO	Fri, Nov 8, 2019	282.74	283.80	282.00	283.80
2308	AMEX	VOO	Thu, Nov 7, 2019	283.46	284.23	282.58	283.11
2307	AMEX	VOO	Wed, Nov 6, 2019	282.04	282.34	281.12	282.11
2306	AMEX	VOO	Tue, Nov 5, 2019	282.58	282.82	281.71	281.96
2305	AMEX	VOO	Mon, Nov 4, 2019	282.79	282.90	281.96	282.32
2304	AMEX	VOO	Fri, Nov 1, 2019	280.05	281.21	279.91	281.20
2303	AMEX	VOO	Thu, Oct 31, 2019	279.35	279.35	277.15	278.55
2302	AMEX	VOO	Wed, Oct 30, 2019	278.69	279.69	277.38	279.45
2301	AMEX	VOO	Tue, Oct 29, 2019	278.32	279.43	278.18	278.47
2300	AMEX	VOO	Mon, Oct 28, 2019	278.22	279.07	278.22	278.65
2299	AMEX	VOO	Fri, Oct 25, 2019	275.33	277.54	275.28	277.04
2298	AMEX	VOO	Thu, Oct 24, 2019	276.38	276.51	275.05	275.89
2297	AMEX	VOO	Wed, Oct 23, 2019	274.41	275.48	274.18	275.44
2296	AMEX	VOO	Tue, Oct 22, 2019	276.09	276.33	274.52	274.63
2295	AMEX	VOO	Mon, Oct 21, 2019	275.05	275.72	274.57	275.60
2294	AMEX	VOO	Fri, Oct 18, 2019	274.36	274.97	272.81	273.69
2293	AMEX	VOO	Thu, Oct 17, 2019	275.24	275.72	274.19	274.82
2292	AMEX	VOO	Wed, Oct 16, 2019	274.07	274.73	273.62	274.08
2291	AMEX	VOO	Tue, Oct 15, 2019	272.87	275.25	272.77	274.51
2290	AMEX	VOO	Mon, Oct 14, 2019	271.79	272.45	271.48	271.88
2289	AMEX	VOO	Fri, Oct 11, 2019	272.10	274.35	271.94	272.13
2288	AMEX	VOO	Thu, Oct 10, 2019	267.42	270.20	267.25	269.32
2287	AMEX	VOO	Wed, Oct 9, 2019	267.04	268.44	266.39	267.50
2286	AMEX	VOO	Tue, Oct 8, 2019	267.28	268.02	264.96	265.03
2285	AMEX	VOO	Mon, Oct 7, 2019	269.56	271.16	268.90	269.21
2284	AMEX	VOO	Fri, Oct 4, 2019	267.45	270.56	267.36	270.37
2283	AMEX	VOO	Thu, Oct 3, 2019	264.35	266.73	261.59	266.67
2282	AMEX	VOO	Wed, Oct 2, 2019	267.73	267.73	263.25	264.57
2281	AMEX	VOO	Tue, Oct 1, 2019	273.44	274.08	269.09	269.32
2280	AMEX	VOO	Mon, Sep 30, 2019	271.82	273.27	271.79	272.60
2279	AMEX	VOO	Fri, Sep 27, 2019	273.56	273.59	269.72	271.26
2278	AMEX	VOO	Thu, Sep 26, 2019	273.34	273.55	271.35	272.79
2277	AMEX	VOO	Wed, Sep 25, 2019	273.08	275.08	271.60	273.33
2276	AMEX	VOO	Tue, Sep 24, 2019	276.31	276.68	272.06	272.96
2275	AMEX	VOO	Mon, Sep 23, 2019	274.59	275.90	274.33	275.24
2274	AMEX	VOO	Fri, Sep 20, 2019	277.18	277.41	274.50	275.05
2273	AMEX	VOO	Thu, Sep 19, 2019	277.00	277.98	276.23	276.53
2272	AMEX	VOO	Wed, Sep 18, 2019	276.00	276.68	273.95	276.59
2271	AMEX	VOO	Tue, Sep 17, 2019	275.46	276.48	275.34	276.42
2270	AMEX	VOO	Mon, Sep 16, 2019	275.38	276.10	275.04	275.67
2269	AMEX	VOO	Fri, Sep 13, 2019	277.21	277.54	276.15	276.58
2268	AMEX	VOO	Thu, Sep 12, 2019	276.71	277.80	275.94	276.65
2267	AMEX	VOO	Wed, Sep 11, 2019	274.15	275.84	273.50	275.84
2266	AMEX	VOO	Tue, Sep 10, 2019	273.11	273.88	271.87	273.87
2265	AMEX	VOO	Mon, Sep 9, 2019	274.80	274.83	272.96	273.81
2264	AMEX	VOO	Fri, Sep 6, 2019	273.93	274.39	273.19	273.74
2263	AMEX	VOO	Thu, Sep 5, 2019	272.57	274.44	272.46	273.54
2262	AMEX	VOO	Wed, Sep 4, 2019	269.25	270.06	268.48	269.97
2261	AMEX	VOO	Tue, Sep 3, 2019	266.83	267.80	265.68	267.11
2260	AMEX	VOO	Fri, Aug 30, 2019	270.15	270.22	267.66	268.60
2259	AMEX	VOO	Thu, Aug 29, 2019	267.91	269.23	266.90	268.71
2258	AMEX	VOO	Wed, Aug 28, 2019	262.73	265.45	262.00	265.26
2257	AMEX	VOO	Tue, Aug 27, 2019	265.92	266.26	262.71	263.43
2256	AMEX	VOO	Mon, Aug 26, 2019	263.81	264.47	262.27	264.47
2255	AMEX	VOO	Fri, Aug 23, 2019	267.19	268.84	260.33	261.57
2254	AMEX	VOO	Thu, Aug 22, 2019	269.28	269.91	266.70	268.46
2253	AMEX	VOO	Wed, Aug 21, 2019	268.58	268.93	267.92	268.56
2252	AMEX	VOO	Tue, Aug 20, 2019	267.98	268.49	266.29	266.40
2251	AMEX	VOO	Mon, Aug 19, 2019	268.36	269.14	267.64	268.48
2250	AMEX	VOO	Fri, Aug 16, 2019	263.07	265.68	263.02	265.22
2249	AMEX	VOO	Thu, Aug 15, 2019	261.62	262.27	259.34	261.39
2248	AMEX	VOO	Wed, Aug 14, 2019	264.56	265.15	260.57	260.57
2247	AMEX	VOO	Tue, Aug 13, 2019	264.22	270.10	263.91	268.66
2246	AMEX	VOO	Mon, Aug 12, 2019	266.24	266.79	263.57	264.56
2245	AMEX	VOO	Fri, Aug 9, 2019	268.72	269.29	266.00	267.70
2244	AMEX	VOO	Thu, Aug 8, 2019	266.00	269.59	265.40	269.58
2243	AMEX	VOO	Wed, Aug 7, 2019	261.16	265.23	258.99	264.42
2242	AMEX	VOO	Tue, Aug 6, 2019	262.53	264.47	261.06	264.24
2241	AMEX	VOO	Mon, Aug 5, 2019	264.57	264.68	258.70	260.88
2240	AMEX	VOO	Fri, Aug 2, 2019	269.89	270.08	267.15	268.81
2239	AMEX	VOO	Thu, Aug 1, 2019	273.28	276.28	269.94	270.79
2238	AMEX	VOO	Wed, Jul 31, 2019	276.39	276.61	271.07	273.08
2237	AMEX	VOO	Tue, Jul 30, 2019	275.45	276.56	275.04	276.21
2236	AMEX	VOO	Mon, Jul 29, 2019	277.23	277.27	276.26	276.88
2235	AMEX	VOO	Fri, Jul 26, 2019	276.20	277.55	276.10	277.38
2234	AMEX	VOO	Thu, Jul 25, 2019	276.41	276.41	274.68	275.41
2233	AMEX	VOO	Wed, Jul 24, 2019	274.78	276.79	274.67	276.76
2232	AMEX	VOO	Tue, Jul 23, 2019	274.71	275.50	273.89	275.49
2231	AMEX	VOO	Mon, Jul 22, 2019	273.32	274.11	272.79	273.61
2230	AMEX	VOO	Fri, Jul 19, 2019	275.52	275.54	272.70	272.95
2229	AMEX	VOO	Thu, Jul 18, 2019	272.91	274.79	272.47	274.42
2228	AMEX	VOO	Wed, Jul 17, 2019	275.28	275.40	273.42	273.42
2227	AMEX	VOO	Tue, Jul 16, 2019	276.12	276.27	274.99	275.28
2226	AMEX	VOO	Mon, Jul 15, 2019	276.53	276.55	275.71	276.18
2225	AMEX	VOO	Fri, Jul 12, 2019	275.39	276.19	275.06	276.11
2224	AMEX	VOO	Thu, Jul 11, 2019	274.87	275.11	273.85	274.76
2223	AMEX	VOO	Wed, Jul 10, 2019	274.02	275.19	273.46	274.21
2222	AMEX	VOO	Tue, Jul 9, 2019	271.40	273.22	271.34	272.94
2221	AMEX	VOO	Mon, Jul 8, 2019	272.79	273.06	272.03	272.60
2220	AMEX	VOO	Fri, Jul 5, 2019	273.14	274.25	271.86	273.97
2219	AMEX	VOO	Wed, Jul 3, 2019	272.91	274.37	272.76	274.32
2218	AMEX	VOO	Tue, Jul 2, 2019	271.47	272.25	270.62	272.23
2217	AMEX	VOO	Mon, Jul 1, 2019	272.46	272.65	270.30	271.44
2216	AMEX	VOO	Fri, Jun 28, 2019	268.70	269.55	268.18	269.15
2215	AMEX	VOO	Thu, Jun 27, 2019	267.49	268.19	267.17	267.67
2214	AMEX	VOO	Wed, Jun 26, 2019	269.30	269.82	268.02	266.73
2213	AMEX	VOO	Tue, Jun 25, 2019	271.10	271.13	268.27	268.38
2212	AMEX	VOO	Mon, Jun 24, 2019	271.59	271.92	270.90	271.06
2211	AMEX	VOO	Fri, Jun 21, 2019	271.53	272.79	271.17	271.41
2210	AMEX	VOO	Thu, Jun 20, 2019	271.94	272.19	269.73	271.73
2209	AMEX	VOO	Wed, Jun 19, 2019	268.74	269.72	267.76	269.22
2208	AMEX	VOO	Tue, Jun 18, 2019	267.65	269.66	267.30	268.51
2207	AMEX	VOO	Mon, Jun 17, 2019	265.94	266.56	265.62	265.86
2206	AMEX	VOO	Fri, Jun 14, 2019	265.71	266.29	264.91	265.62
2205	AMEX	VOO	Thu, Jun 13, 2019	265.82	266.36	265.11	266.02
2204	AMEX	VOO	Wed, Jun 12, 2019	265.12	265.70	264.36	264.84
2203	AMEX	VOO	Tue, Jun 11, 2019	267.25	267.65	264.69	265.34
2202	AMEX	VOO	Mon, Jun 10, 2019	265.76	267.10	265.30	265.39
2201	AMEX	VOO	Fri, Jun 7, 2019	262.62	265.29	262.45	264.15
2200	AMEX	VOO	Thu, Jun 6, 2019	260.17	262.26	259.51	261.54
2199	AMEX	VOO	Wed, Jun 5, 2019	259.24	259.88	257.42	259.85
2198	AMEX	VOO	Tue, Jun 4, 2019	254.48	257.76	254.03	257.67
2197	AMEX	VOO	Mon, Jun 3, 2019	252.83	253.96	250.77	252.12
2196	AMEX	VOO	Fri, May 31, 2019	253.63	254.49	252.77	252.87
2195	AMEX	VOO	Thu, May 30, 2019	256.28	257.18	255.14	256.30
2194	AMEX	VOO	Wed, May 29, 2019	256.13	256.53	254.10	255.59
2193	AMEX	VOO	Tue, May 28, 2019	259.96	260.96	257.29	257.36
2192	AMEX	VOO	Fri, May 24, 2019	260.60	260.99	259.06	259.69
2191	AMEX	VOO	Thu, May 23, 2019	260.08	260.10	257.68	259.24
2190	AMEX	VOO	Wed, May 22, 2019	262.12	263.29	261.87	262.31
2189	AMEX	VOO	Tue, May 21, 2019	262.50	263.51	262.25	263.03
2188	AMEX	VOO	Mon, May 20, 2019	260.90	262.11	260.02	260.82
2187	AMEX	VOO	Fri, May 17, 2019	261.89	265.02	261.86	262.61
2186	AMEX	VOO	Thu, May 16, 2019	262.47	265.60	262.45	264.21
2185	AMEX	VOO	Wed, May 15, 2019	258.63	262.45	258.40	261.81
2184	AMEX	VOO	Tue, May 14, 2019	258.99	261.82	258.84	260.27
2183	AMEX	VOO	Mon, May 13, 2019	259.37	260.34	257.07	258.03
2182	AMEX	VOO	Fri, May 10, 2019	262.37	265.38	259.27	264.52
2181	AMEX	VOO	Thu, May 9, 2019	261.94	263.84	260.20	263.29
2180	AMEX	VOO	Wed, May 8, 2019	264.14	265.82	263.47	264.10
2179	AMEX	VOO	Tue, May 7, 2019	266.48	267.08	262.48	264.62
2178	AMEX	VOO	Mon, May 6, 2019	265.65	269.36	265.31	268.98
2177	AMEX	VOO	Fri, May 3, 2019	268.92	270.32	268.70	270.05
2176	AMEX	VOO	Thu, May 2, 2019	267.88	268.80	265.93	267.51
2175	AMEX	VOO	Wed, May 1, 2019	270.68	270.87	268.00	268.04
2174	AMEX	VOO	Tue, Apr 30, 2019	269.56	270.31	268.11	270.01
2173	AMEX	VOO	Mon, Apr 29, 2019	269.56	270.41	269.46	269.84
2172	AMEX	VOO	Fri, Apr 26, 2019	268.28	269.54	267.46	269.50
2171	AMEX	VOO	Thu, Apr 25, 2019	268.28	268.88	266.98	268.27
2170	AMEX	VOO	Wed, Apr 24, 2019	268.89	269.21	268.23	268.37
2169	AMEX	VOO	Tue, Apr 23, 2019	266.96	269.19	266.71	268.90
2168	AMEX	VOO	Mon, Apr 22, 2019	265.56	266.71	265.47	266.60
2167	AMEX	VOO	Thu, Apr 18, 2019	266.44	266.60	265.08	266.34
2166	AMEX	VOO	Wed, Apr 17, 2019	267.59	267.61	265.40	265.84
2165	AMEX	VOO	Tue, Apr 16, 2019	267.20	267.24	265.86	266.49
2164	AMEX	VOO	Mon, Apr 15, 2019	266.57	266.64	265.47	266.30
2163	AMEX	VOO	Fri, Apr 12, 2019	266.33	266.77	265.63	266.48
2162	AMEX	VOO	Thu, Apr 11, 2019	265.24	265.24	264.09	264.69
2161	AMEX	VOO	Wed, Apr 10, 2019	264.25	264.84	263.85	264.74
2160	AMEX	VOO	Tue, Apr 9, 2019	264.22	264.54	263.29	263.83
2159	AMEX	VOO	Mon, Apr 8, 2019	264.57	265.31	263.91	265.24
2158	AMEX	VOO	Fri, Apr 5, 2019	264.42	265.06	264.12	265.01
2157	AMEX	VOO	Thu, Apr 4, 2019	263.37	263.96	262.67	263.74
2156	AMEX	VOO	Wed, Apr 3, 2019	263.87	264.25	262.40	263.11
2155	AMEX	VOO	Tue, Apr 2, 2019	262.67	262.85	261.81	262.62
2154	AMEX	VOO	Mon, Apr 1, 2019	261.46	262.78	261.19	262.53
2153	AMEX	VOO	Fri, Mar 29, 2019	259.34	259.72	258.18	259.54
2152	AMEX	VOO	Thu, Mar 28, 2019	257.45	258.22	256.27	257.88
2151	AMEX	VOO	Wed, Mar 27, 2019	258.15	258.73	255.23	256.88
2150	AMEX	VOO	Tue, Mar 26, 2019	258.01	259.12	256.73	258.08
2149	AMEX	VOO	Mon, Mar 25, 2019	256.09	257.28	254.95	256.23
2148	AMEX	VOO	Fri, Mar 22, 2019	260.07	260.61	256.37	256.46
2147	AMEX	VOO	Thu, Mar 21, 2019	257.68	261.86	257.68	261.43
2146	AMEX	VOO	Wed, Mar 20, 2019	260.54	261.77	258.84	258.47
2145	AMEX	VOO	Tue, Mar 19, 2019	261.81	262.59	259.88	260.86
2144	AMEX	VOO	Mon, Mar 18, 2019	260.00	260.99	259.77	260.78
2143	AMEX	VOO	Fri, Mar 15, 2019	259.02	260.57	258.87	259.85
2142	AMEX	VOO	Thu, Mar 14, 2019	258.68	259.12	258.04	258.59
2141	AMEX	VOO	Wed, Mar 13, 2019	257.84	259.59	257.69	258.68
2140	AMEX	VOO	Tue, Mar 12, 2019	256.52	257.46	256.37	256.93
2139	AMEX	VOO	Mon, Mar 11, 2019	253.04	256.12	253.02	256.02
2138	AMEX	VOO	Fri, Mar 8, 2019	250.88	252.45	250.34	252.34
2137	AMEX	VOO	Thu, Mar 7, 2019	254.48	254.60	251.95	252.85
2136	AMEX	VOO	Wed, Mar 6, 2019	256.62	256.62	254.60	254.90
2135	AMEX	VOO	Tue, Mar 5, 2019	256.99	257.17	255.96	256.54
2134	AMEX	VOO	Mon, Mar 4, 2019	258.87	259.10	254.49	256.84
2133	AMEX	VOO	Fri, Mar 1, 2019	257.81	258.21	256.33	257.83
2132	AMEX	VOO	Thu, Feb 28, 2019	256.42	256.88	255.85	256.07
2131	AMEX	VOO	Wed, Feb 27, 2019	256.06	257.02	255.10	256.67
2130	AMEX	VOO	Tue, Feb 26, 2019	256.55	257.64	256.41	256.80
2129	AMEX	VOO	Mon, Feb 25, 2019	258.09	258.61	256.88	256.99
2128	AMEX	VOO	Fri, Feb 22, 2019	255.69	256.81	255.45	256.61
2127	AMEX	VOO	Thu, Feb 21, 2019	255.33	255.64	254.04	255.08
2126	AMEX	VOO	Wed, Feb 20, 2019	255.41	256.38	254.89	256.01
2125	AMEX	VOO	Tue, Feb 19, 2019	254.15	256.09	254.15	255.42
2124	AMEX	VOO	Fri, Feb 15, 2019	254.03	255.00	253.81	254.98
2123	AMEX	VOO	Thu, Feb 14, 2019	251.65	253.36	250.83	252.20
2122	AMEX	VOO	Wed, Feb 13, 2019	252.82	253.66	252.39	252.76
2121	AMEX	VOO	Tue, Feb 12, 2019	250.38	252.36	250.34	252.00
2120	AMEX	VOO	Mon, Feb 11, 2019	249.28	249.51	248.22	248.78
2119	AMEX	VOO	Fri, Feb 8, 2019	247.01	248.71	246.20	248.65
2118	AMEX	VOO	Thu, Feb 7, 2019	249.04	249.58	246.62	248.33
2117	AMEX	VOO	Wed, Feb 6, 2019	250.75	251.22	249.95	250.79
2116	AMEX	VOO	Tue, Feb 5, 2019	250.44	251.33	249.92	251.10
2115	AMEX	VOO	Mon, Feb 4, 2019	248.30	250.02	247.59	249.99
2114	AMEX	VOO	Fri, Feb 1, 2019	248.31	249.29	247.46	248.22
2113	AMEX	VOO	Thu, Jan 31, 2019	245.86	248.53	245.68	248.01
2112	AMEX	VOO	Wed, Jan 30, 2019	243.66	246.78	242.88	245.96
2111	AMEX	VOO	Tue, Jan 29, 2019	242.55	243.12	241.27	242.13
2110	AMEX	VOO	Mon, Jan 28, 2019	242.09	242.49	240.63	242.43
2109	AMEX	VOO	Fri, Jan 25, 2019	244.11	245.11	243.67	244.32
2108	AMEX	VOO	Thu, Jan 24, 2019	241.90	242.82	240.91	242.26
2107	AMEX	VOO	Wed, Jan 23, 2019	242.68	243.34	239.58	242.02
2106	AMEX	VOO	Tue, Jan 22, 2019	243.39	243.58	239.97	241.66
2105	AMEX	VOO	Fri, Jan 18, 2019	243.56	245.37	242.76	244.92
2104	AMEX	VOO	Thu, Jan 17, 2019	239.00	242.55	238.95	241.67
2103	AMEX	VOO	Wed, Jan 16, 2019	239.72	240.77	239.52	239.88
2102	AMEX	VOO	Tue, Jan 15, 2019	236.97	239.59	236.97	239.35
2101	AMEX	VOO	Mon, Jan 14, 2019	236.10	237.39	235.69	236.58
2100	AMEX	VOO	Fri, Jan 11, 2019	236.85	238.00	236.24	237.89
2099	AMEX	VOO	Thu, Jan 10, 2019	235.65	238.17	234.85	238.00
2098	AMEX	VOO	Wed, Jan 9, 2019	236.71	237.94	235.46	237.01
2097	AMEX	VOO	Tue, Jan 8, 2019	236.05	236.46	233.43	235.92
2096	AMEX	VOO	Mon, Jan 7, 2019	232.29	235.23	231.32	233.65
2095	AMEX	VOO	Fri, Jan 4, 2019	227.54	232.62	227.15	231.91
2094	AMEX	VOO	Thu, Jan 3, 2019	228.10	228.42	223.97	224.50
2093	AMEX	VOO	Wed, Jan 2, 2019	226.18	230.85	226.02	229.99
2092	AMEX	VOO	Mon, Dec 31, 2018	229.31	229.97	227.45	229.81
2091	AMEX	VOO	Fri, Dec 28, 2018	229.32	231.07	226.52	227.76
2090	AMEX	VOO	Thu, Dec 27, 2018	222.96	228.12	219.60	228.05
2089	AMEX	VOO	Wed, Dec 26, 2018	216.88	226.10	214.83	225.95
2088	AMEX	VOO	Mon, Dec 24, 2018	219.74	220.80	215.07	215.07
2087	AMEX	VOO	Fri, Dec 21, 2018	226.74	229.46	220.57	221.16
2086	AMEX	VOO	Thu, Dec 20, 2018	228.35	229.90	223.54	225.65
2085	AMEX	VOO	Wed, Dec 19, 2018	233.21	237.00	227.78	229.42
2084	AMEX	VOO	Tue, Dec 18, 2018	235.00	235.68	231.48	233.14
2083	AMEX	VOO	Mon, Dec 17, 2018	237.06	238.22	231.68	233.23
2082	AMEX	VOO	Fri, Dec 14, 2018	241.65	242.63	238.77	238.09
2081	AMEX	VOO	Thu, Dec 13, 2018	244.86	245.76	242.70	243.88
2080	AMEX	VOO	Wed, Dec 12, 2018	245.80	247.16	243.85	243.96
2079	AMEX	VOO	Tue, Dec 11, 2018	245.95	246.12	241.19	242.62
2078	AMEX	VOO	Mon, Dec 10, 2018	242.00	243.62	237.62	242.55
2077	AMEX	VOO	Fri, Dec 7, 2018	247.63	249.24	241.37	242.26
2076	AMEX	VOO	Thu, Dec 6, 2018	244.42	248.09	241.13	248.02
2075	AMEX	VOO	Tue, Dec 4, 2018	255.85	256.27	248.06	248.65
2074	AMEX	VOO	Mon, Dec 3, 2018	257.65	257.74	255.06	256.61
2073	AMEX	VOO	Fri, Nov 30, 2018	251.64	253.94	251.35	253.48
2072	AMEX	VOO	Thu, Nov 29, 2018	251.54	253.25	250.36	251.81
2071	AMEX	VOO	Wed, Nov 28, 2018	247.72	252.33	246.75	252.33
2070	AMEX	VOO	Tue, Nov 27, 2018	244.73	246.60	244.12	246.57
2069	AMEX	VOO	Mon, Nov 26, 2018	244.23	245.84	243.85	245.80
2068	AMEX	VOO	Fri, Nov 23, 2018	241.80	243.35	241.73	242.01
2067	AMEX	VOO	Wed, Nov 21, 2018	244.24	245.44	243.52	243.58
2066	AMEX	VOO	Tue, Nov 20, 2018	243.84	245.32	241.83	242.77
2065	AMEX	VOO	Mon, Nov 19, 2018	250.94	251.21	246.35	247.32
2064	AMEX	VOO	Fri, Nov 16, 2018	249.77	252.47	249.26	251.49
2063	AMEX	VOO	Thu, Nov 15, 2018	247.02	251.39	247.26	250.85
2062	AMEX	VOO	Wed, Nov 14, 2018	251.96	252.34	246.66	248.28
2061	AMEX	VOO	Tue, Nov 13, 2018	250.96	253.01	249.28	249.99
2060	AMEX	VOO	Mon, Nov 12, 2018	254.69	254.96	249.95	250.41
2059	AMEX	VOO	Fri, Nov 9, 2018	256.50	256.64	253.81	255.34
2058	AMEX	VOO	Thu, Nov 8, 2018	257.49	258.44	256.65	257.72
2057	AMEX	VOO	Wed, Nov 7, 2018	255.07	258.32	254.65	258.16
2056	AMEX	VOO	Tue, Nov 6, 2018	251.18	252.98	251.12	252.82
2055	AMEX	VOO	Mon, Nov 5, 2018	250.32	251.79	249.39	251.23
2054	AMEX	VOO	Fri, Nov 2, 2018	252.44	252.90	247.75	249.81
2053	AMEX	VOO	Thu, Nov 1, 2018	249.63	251.54	248.46	251.37
2052	AMEX	VOO	Wed, Oct 31, 2018	248.72	251.08	248.27	248.79
2051	AMEX	VOO	Tue, Oct 30, 2018	242.31	246.38	241.80	246.21
2050	AMEX	VOO	Mon, Oct 29, 2018	247.03	248.35	238.79	242.50
2049	AMEX	VOO	Fri, Oct 26, 2018	244.34	246.98	241.04	243.76
2048	AMEX	VOO	Thu, Oct 25, 2018	245.71	249.79	244.67	248.15
2047	AMEX	VOO	Wed, Oct 24, 2018	251.19	251.55	243.25	243.78
2046	AMEX	VOO	Tue, Oct 23, 2018	249.00	252.58	246.84	251.28
2045	AMEX	VOO	Mon, Oct 22, 2018	254.55	254.86	252.17	252.80
2044	AMEX	VOO	Fri, Oct 19, 2018	254.67	256.62	253.15	253.85
2043	AMEX	VOO	Thu, Oct 18, 2018	256.75	257.35	252.69	254.05
2042	AMEX	VOO	Wed, Oct 17, 2018	257.75	258.34	255.07	257.67
2041	AMEX	VOO	Tue, Oct 16, 2018	254.14	258.10	253.70	257.58
2040	AMEX	VOO	Mon, Oct 15, 2018	253.19	254.56	252.04	252.21
2039	AMEX	VOO	Fri, Oct 12, 2018	254.39	254.64	250.30	253.60
2038	AMEX	VOO	Thu, Oct 11, 2018	254.81	256.29	248.45	250.22
2037	AMEX	VOO	Wed, Oct 10, 2018	263.62	263.62	255.37	255.60
2036	AMEX	VOO	Tue, Oct 9, 2018	264.10	265.45	263.55	264.13
2035	AMEX	VOO	Mon, Oct 8, 2018	263.77	264.85	262.38	264.47
2034	AMEX	VOO	Fri, Oct 5, 2018	266.19	266.77	263.02	264.54
2033	AMEX	VOO	Thu, Oct 4, 2018	267.57	267.66	264.37	266.04
2032	AMEX	VOO	Wed, Oct 3, 2018	269.02	269.47	267.72	268.24
2031	AMEX	VOO	Tue, Oct 2, 2018	267.97	268.67	267.55	268.01
2030	AMEX	VOO	Mon, Oct 1, 2018	268.46	269.18	267.39	268.04
2029	AMEX	VOO	Fri, Sep 28, 2018	266.50	267.65	266.43	267.05
2028	AMEX	VOO	Thu, Sep 27, 2018	266.88	268.24	266.60	267.08
2027	AMEX	VOO	Wed, Sep 26, 2018	267.32	268.54	265.95	266.34
2026	AMEX	VOO	Tue, Sep 25, 2018	269.10	269.17	268.15	267.12
2025	AMEX	VOO	Mon, Sep 24, 2018	268.93	269.07	268.02	268.66
2024	AMEX	VOO	Fri, Sep 21, 2018	270.55	270.67	269.37	269.56
2023	AMEX	VOO	Thu, Sep 20, 2018	268.89	270.10	268.79	269.75
2022	AMEX	VOO	Wed, Sep 19, 2018	267.35	268.03	267.23	267.60
2021	AMEX	VOO	Tue, Sep 18, 2018	266.10	267.92	266.09	267.30
2020	AMEX	VOO	Mon, Sep 17, 2018	267.22	267.26	265.59	265.85
2019	AMEX	VOO	Fri, Sep 14, 2018	267.47	267.62	266.47	267.36
2018	AMEX	VOO	Thu, Sep 13, 2018	266.78	267.42	266.47	267.22
2017	AMEX	VOO	Wed, Sep 12, 2018	265.61	266.26	264.83	265.71
2016	AMEX	VOO	Tue, Sep 11, 2018	264.03	266.05	263.68	265.68
2015	AMEX	VOO	Mon, Sep 10, 2018	265.28	265.57	264.51	264.68
2014	AMEX	VOO	Fri, Sep 7, 2018	263.63	265.26	263.45	264.18
2013	AMEX	VOO	Thu, Sep 6, 2018	265.69	265.99	263.70	264.82
2012	AMEX	VOO	Wed, Sep 5, 2018	265.91	266.13	264.52	265.60
2011	AMEX	VOO	Tue, Sep 4, 2018	266.35	266.66	265.26	266.35
2010	AMEX	VOO	Fri, Aug 31, 2018	266.33	267.22	265.83	266.72
2009	AMEX	VOO	Thu, Aug 30, 2018	267.31	267.71	266.12	266.71
2008	AMEX	VOO	Wed, Aug 29, 2018	266.59	268.05	266.34	267.80
2007	AMEX	VOO	Tue, Aug 28, 2018	266.76	266.83	265.89	266.34
2006	AMEX	VOO	Mon, Aug 27, 2018	265.38	266.35	265.26	266.19
2005	AMEX	VOO	Fri, Aug 24, 2018	263.16	264.29	263.11	264.20
2004	AMEX	VOO	Thu, Aug 23, 2018	262.68	263.63	262.21	262.55
2003	AMEX	VOO	Wed, Aug 22, 2018	262.64	263.45	262.39	262.93
2002	AMEX	VOO	Tue, Aug 21, 2018	263.01	263.97	262.86	263.01
2001	AMEX	VOO	Mon, Aug 20, 2018	262.40	262.74	261.90	262.44
2000	AMEX	VOO	Fri, Aug 17, 2018	260.71	262.38	260.35	261.86
1999	AMEX	VOO	Thu, Aug 16, 2018	260.36	261.89	260.35	260.99
1998	AMEX	VOO	Wed, Aug 15, 2018	259.43	259.55	257.39	258.89
1997	AMEX	VOO	Tue, Aug 14, 2018	259.94	261.07	259.55	260.81
1996	AMEX	VOO	Mon, Aug 13, 2018	260.41	261.07	258.90	259.14
1995	AMEX	VOO	Fri, Aug 10, 2018	260.36	260.96	259.43	260.12
1994	AMEX	VOO	Thu, Aug 9, 2018	262.33	262.74	261.76	261.90
1993	AMEX	VOO	Wed, Aug 8, 2018	262.23	262.67	261.79	262.23
1992	AMEX	VOO	Tue, Aug 7, 2018	262.20	262.78	262.08	262.37
1991	AMEX	VOO	Mon, Aug 6, 2018	260.56	261.83	260.20	261.64
1990	AMEX	VOO	Fri, Aug 3, 2018	259.60	260.66	259.39	260.66
1989	AMEX	VOO	Thu, Aug 2, 2018	256.73	259.60	256.48	259.39
1988	AMEX	VOO	Wed, Aug 1, 2018	258.64	259.19	257.35	258.08
1987	AMEX	VOO	Tue, Jul 31, 2018	258.02	259.09	257.60	258.40
1986	AMEX	VOO	Mon, Jul 30, 2018	258.60	258.78	256.64	257.10
1985	AMEX	VOO	Fri, Jul 27, 2018	260.73	260.74	257.58	258.59
1984	AMEX	VOO	Thu, Jul 26, 2018	260.14	261.01	260.10	260.28
1983	AMEX	VOO	Wed, Jul 25, 2018	258.54	261.25	258.43	261.05
1982	AMEX	VOO	Tue, Jul 24, 2018	258.84	259.57	257.82	258.68
1981	AMEX	VOO	Mon, Jul 23, 2018	256.73	257.61	256.40	257.47
1980	AMEX	VOO	Fri, Jul 20, 2018	257.00	257.65	256.78	256.98
1979	AMEX	VOO	Thu, Jul 19, 2018	257.50	257.90	256.75	257.22
1978	AMEX	VOO	Wed, Jul 18, 2018	257.76	258.32	257.28	258.20
1977	AMEX	VOO	Tue, Jul 17, 2018	255.85	258.06	255.80	257.73
1976	AMEX	VOO	Mon, Jul 16, 2018	256.89	257.01	256.16	256.63
1975	AMEX	VOO	Fri, Jul 13, 2018	256.49	257.16	255.99	256.79
1974	AMEX	VOO	Thu, Jul 12, 2018	255.66	256.66	255.01	256.57
1973	AMEX	VOO	Wed, Jul 11, 2018	254.60	255.41	254.03	254.39
1972	AMEX	VOO	Tue, Jul 10, 2018	255.75	256.30	255.45	256.14
1971	AMEX	VOO	Mon, Jul 9, 2018	254.05	255.32	254.01	255.25
1970	AMEX	VOO	Fri, Jul 6, 2018	250.91	253.39	250.52	253.01
1969	AMEX	VOO	Thu, Jul 5, 2018	250.07	250.94	248.91	250.92
1968	AMEX	VOO	Tue, Jul 3, 2018	250.68	250.76	248.44	248.79
1967	AMEX	VOO	Mon, Jul 2, 2018	247.56	249.89	247.32	249.80
1966	AMEX	VOO	Fri, Jun 29, 2018	249.98	251.36	249.10	249.51
1965	AMEX	VOO	Thu, Jun 28, 2018	247.30	249.60	246.63	248.88
1964	AMEX	VOO	Wed, Jun 27, 2018	251.27	252.73	248.43	247.37
1963	AMEX	VOO	Tue, Jun 26, 2018	250.66	251.53	249.91	250.61
1962	AMEX	VOO	Mon, Jun 25, 2018	252.37	252.51	248.35	250.06
1961	AMEX	VOO	Fri, Jun 22, 2018	254.40	254.52	253.32	253.57
1960	AMEX	VOO	Thu, Jun 21, 2018	254.66	254.67	252.58	253.12
1959	AMEX	VOO	Wed, Jun 20, 2018	254.97	255.37	254.32	254.71
1958	AMEX	VOO	Tue, Jun 19, 2018	252.83	254.46	252.42	254.25
1957	AMEX	VOO	Mon, Jun 18, 2018	254.18	255.36	253.71	255.22
1956	AMEX	VOO	Fri, Jun 15, 2018	255.27	256.07	254.13	255.83
1955	AMEX	VOO	Thu, Jun 14, 2018	256.31	256.62	255.46	256.05
1954	AMEX	VOO	Wed, Jun 13, 2018	256.53	256.77	255.23	255.31
1953	AMEX	VOO	Tue, Jun 12, 2018	256.39	256.63	255.60	256.33
1952	AMEX	VOO	Mon, Jun 11, 2018	255.79	256.67	255.70	255.90
1951	AMEX	VOO	Fri, Jun 8, 2018	254.36	255.62	254.19	255.57
1950	AMEX	VOO	Thu, Jun 7, 2018	255.37	255.70	253.88	254.77
1949	AMEX	VOO	Wed, Jun 6, 2018	253.37	254.96	252.72	254.89
1948	AMEX	VOO	Tue, Jun 5, 2018	252.66	253.13	251.87	252.87
1947	AMEX	VOO	Mon, Jun 4, 2018	252.17	252.80	251.96	252.52
1946	AMEX	VOO	Fri, Jun 1, 2018	250.23	251.65	250.17	251.41
1945	AMEX	VOO	Thu, May 31, 2018	249.99	250.30	248.28	248.79
1944	AMEX	VOO	Wed, May 30, 2018	248.53	250.88	248.43	250.41
1943	AMEX	VOO	Tue, May 29, 2018	248.28	249.08	245.97	247.15
1942	AMEX	VOO	Fri, May 25, 2018	250.04	250.64	249.49	250.04
1941	AMEX	VOO	Thu, May 24, 2018	250.74	251.00	248.76	250.67
1940	AMEX	VOO	Wed, May 23, 2018	249.12	251.15	248.95	251.15
1939	AMEX	VOO	Tue, May 22, 2018	251.67	251.94	250.10	250.37
1938	AMEX	VOO	Mon, May 21, 2018	250.77	251.68	250.43	251.09
1937	AMEX	VOO	Fri, May 18, 2018	249.53	249.85	248.89	249.26
1936	AMEX	VOO	Thu, May 17, 2018	249.79	250.99	249.08	249.88
1935	AMEX	VOO	Wed, May 16, 2018	249.08	250.54	249.07	250.09
1934	AMEX	VOO	Tue, May 15, 2018	249.50	249.52	248.06	249.03
1933	AMEX	VOO	Mon, May 14, 2018	251.12	251.76	250.21	250.75
1932	AMEX	VOO	Fri, May 11, 2018	250.04	250.92	249.48	250.47
1931	AMEX	VOO	Thu, May 10, 2018	248.36	250.20	248.25	249.86
1930	AMEX	VOO	Wed, May 9, 2018	245.86	247.90	245.36	247.54
1929	AMEX	VOO	Tue, May 8, 2018	244.83	245.53	243.57	245.16
1928	AMEX	VOO	Mon, May 7, 2018	245.19	246.19	244.46	245.17
1927	AMEX	VOO	Fri, May 4, 2018	240.25	245.06	239.89	244.41
1926	AMEX	VOO	Thu, May 3, 2018	240.88	241.90	237.92	241.21
1925	AMEX	VOO	Wed, May 2, 2018	243.21	244.02	241.36	241.78
1924	AMEX	VOO	Tue, May 1, 2018	242.45	243.52	240.76	243.44
1923	AMEX	VOO	Mon, Apr 30, 2018	245.51	246.05	242.85	242.92
1922	AMEX	VOO	Fri, Apr 27, 2018	245.23	245.57	243.89	244.92
1921	AMEX	VOO	Thu, Apr 26, 2018	243.22	245.47	242.77	244.66
1920	AMEX	VOO	Wed, Apr 25, 2018	241.51	242.63	239.60	242.17
1919	AMEX	VOO	Tue, Apr 24, 2018	245.97	246.12	240.01	241.55
1918	AMEX	VOO	Mon, Apr 23, 2018	245.55	246.08	243.75	244.89
1917	AMEX	VOO	Fri, Apr 20, 2018	246.95	247.13	243.97	245.00
1916	AMEX	VOO	Thu, Apr 19, 2018	247.62	247.89	245.96	247.00
1915	AMEX	VOO	Wed, Apr 18, 2018	248.66	249.22	247.94	248.36
1914	AMEX	VOO	Tue, Apr 17, 2018	247.42	248.81	246.88	248.22
1913	AMEX	VOO	Mon, Apr 16, 2018	245.27	246.35	244.41	245.58
1912	AMEX	VOO	Fri, Apr 13, 2018	245.84	245.84	242.50	243.60
1911	AMEX	VOO	Thu, Apr 12, 2018	243.71	245.25	243.47	244.28
1910	AMEX	VOO	Wed, Apr 11, 2018	242.00	243.99	241.95	242.25
1909	AMEX	VOO	Tue, Apr 10, 2018	242.75	244.38	241.57	243.54
1908	AMEX	VOO	Mon, Apr 9, 2018	240.15	243.25	239.32	239.59
1907	AMEX	VOO	Fri, Apr 6, 2018	241.94	243.51	236.98	238.62
1906	AMEX	VOO	Thu, Apr 5, 2018	243.90	244.89	242.80	243.99
1905	AMEX	VOO	Wed, Apr 4, 2018	235.87	242.81	235.70	242.24
1904	AMEX	VOO	Tue, Apr 3, 2018	237.81	240.00	235.93	239.48
1903	AMEX	VOO	Mon, Apr 2, 2018	241.19	241.70	233.92	236.48
1902	AMEX	VOO	Thu, Mar 29, 2018	239.85	243.61	239.08	242.08
1901	AMEX	VOO	Wed, Mar 28, 2018	239.46	241.22	237.53	238.64
1900	AMEX	VOO	Tue, Mar 27, 2018	244.47	245.04	237.77	239.31
1899	AMEX	VOO	Mon, Mar 26, 2018	240.82	243.81	238.32	243.53
1898	AMEX	VOO	Fri, Mar 23, 2018	243.74	244.52	237.92	237.00
1897	AMEX	VOO	Thu, Mar 22, 2018	247.11	248.08	243.03	243.27
1896	AMEX	VOO	Wed, Mar 21, 2018	249.94	252.12	249.31	249.47
1895	AMEX	VOO	Tue, Mar 20, 2018	249.99	250.66	249.33	250.05
1894	AMEX	VOO	Mon, Mar 19, 2018	252.25	252.26	247.87	249.61
1893	AMEX	VOO	Fri, Mar 16, 2018	253.23	254.08	252.97	252.99
1892	AMEX	VOO	Thu, Mar 15, 2018	253.55	254.21	252.22	252.73
1891	AMEX	VOO	Wed, Mar 14, 2018	255.33	255.51	252.46	252.97
1890	AMEX	VOO	Tue, Mar 13, 2018	257.20	257.71	253.71	254.31
1889	AMEX	VOO	Mon, Mar 12, 2018	256.64	257.25	255.58	256.00
1888	AMEX	VOO	Fri, Mar 9, 2018	253.40	256.26	253.05	256.25
1887	AMEX	VOO	Thu, Mar 8, 2018	251.40	252.02	250.36	251.89
1886	AMEX	VOO	Wed, Mar 7, 2018	248.54	251.07	248.36	250.72
1885	AMEX	VOO	Tue, Mar 6, 2018	251.22	251.25	249.23	250.83
1884	AMEX	VOO	Mon, Mar 5, 2018	246.02	250.79	245.95	250.20
1883	AMEX	VOO	Fri, Mar 2, 2018	244.24	247.86	243.33	247.36
1882	AMEX	VOO	Thu, Mar 1, 2018	249.53	251.03	244.45	246.05
1881	AMEX	VOO	Wed, Feb 28, 2018	253.37	253.82	249.34	249.34
1880	AMEX	VOO	Tue, Feb 27, 2018	255.63	256.34	252.14	252.14
1879	AMEX	VOO	Mon, Feb 26, 2018	253.56	255.50	252.99	255.40
1878	AMEX	VOO	Fri, Feb 23, 2018	249.82	252.49	249.30	252.49
1877	AMEX	VOO	Thu, Feb 22, 2018	249.17	250.90	247.81	248.41
1876	AMEX	VOO	Wed, Feb 21, 2018	249.86	252.44	248.11	248.11
1875	AMEX	VOO	Tue, Feb 20, 2018	250.00	251.51	248.60	249.42
1874	AMEX	VOO	Fri, Feb 16, 2018	250.27	253.00	250.17	250.94
1873	AMEX	VOO	Thu, Feb 15, 2018	249.60	250.97	246.98	250.97
1872	AMEX	VOO	Wed, Feb 14, 2018	243.00	248.12	242.84	247.76
1871	AMEX	VOO	Tue, Feb 13, 2018	242.63	245.00	241.97	244.56
1870	AMEX	VOO	Mon, Feb 12, 2018	242.50	245.32	240.66	243.74
1869	AMEX	VOO	Fri, Feb 9, 2018	239.60	242.20	232.42	240.44
1868	AMEX	VOO	Thu, Feb 8, 2018	246.25	246.43	236.70	236.79
1867	AMEX	VOO	Wed, Feb 7, 2018	246.71	250.28	245.92	245.93
1866	AMEX	VOO	Tue, Feb 6, 2018	238.80	247.81	237.67	247.28
1865	AMEX	VOO	Mon, Feb 5, 2018	251.26	253.47	241.92	242.79
1864	AMEX	VOO	Fri, Feb 2, 2018	257.37	257.50	253.09	253.19
1863	AMEX	VOO	Thu, Feb 1, 2018	258.29	260.12	257.95	258.73
1862	AMEX	VOO	Wed, Jan 31, 2018	259.83	260.38	257.95	258.99
1861	AMEX	VOO	Tue, Jan 30, 2018	259.67	260.35	258.46	258.75
1860	AMEX	VOO	Mon, Jan 29, 2018	262.83	263.25	261.48	261.54
1859	AMEX	VOO	Fri, Jan 26, 2018	261.33	263.37	260.97	263.36
1858	AMEX	VOO	Thu, Jan 25, 2018	261.17	261.22	259.53	260.33
1857	AMEX	VOO	Wed, Jan 24, 2018	261.03	261.63	259.02	260.21
1856	AMEX	VOO	Tue, Jan 23, 2018	259.84	260.63	259.51	260.34
1855	AMEX	VOO	Mon, Jan 22, 2018	257.45	259.78	257.45	259.75
1854	AMEX	VOO	Fri, Jan 19, 2018	257.15	257.69	256.53	257.68
1853	AMEX	VOO	Thu, Jan 18, 2018	256.84	257.27	256.02	256.59
1852	AMEX	VOO	Wed, Jan 17, 2018	255.50	257.35	254.74	256.94
1851	AMEX	VOO	Tue, Jan 16, 2018	256.79	257.40	253.80	254.48
1850	AMEX	VOO	Fri, Jan 12, 2018	254.03	255.56	253.90	255.41
1849	AMEX	VOO	Thu, Jan 11, 2018	252.47	253.73	252.33	253.73
1848	AMEX	VOO	Wed, Jan 10, 2018	251.51	252.17	250.82	251.87
1847	AMEX	VOO	Tue, Jan 9, 2018	252.18	252.94	251.91	252.30
1846	AMEX	VOO	Mon, Jan 8, 2018	251.16	251.88	250.87	251.77
1845	AMEX	VOO	Fri, Jan 5, 2018	250.46	251.40	249.95	251.25
1844	AMEX	VOO	Thu, Jan 4, 2018	249.27	250.12	249.17	249.65
1843	AMEX	VOO	Wed, Jan 3, 2018	247.24	248.70	247.18	248.56
1842	AMEX	VOO	Tue, Jan 2, 2018	246.15	247.09	245.74	247.09
1841	AMEX	VOO	Fri, Dec 29, 2017	246.76	246.77	245.03	245.29
1840	AMEX	VOO	Thu, Dec 28, 2017	246.13	246.21	245.77	246.14
1839	AMEX	VOO	Wed, Dec 27, 2017	245.71	246.02	245.38	245.68
1838	AMEX	VOO	Tue, Dec 26, 2017	245.66	245.71	245.26	245.54
1837	AMEX	VOO	Fri, Dec 22, 2017	247.09	247.13	246.44	245.82
1836	AMEX	VOO	Thu, Dec 21, 2017	247.22	247.81	246.82	247.06
1835	AMEX	VOO	Wed, Dec 20, 2017	247.72	247.77	246.27	246.56
1834	AMEX	VOO	Tue, Dec 19, 2017	247.92	247.95	246.63	246.75
1833	AMEX	VOO	Mon, Dec 18, 2017	247.52	248.01	247.45	247.65
1832	AMEX	VOO	Fri, Dec 15, 2017	245.15	246.55	245.07	246.12
1831	AMEX	VOO	Thu, Dec 14, 2017	245.40	245.48	244.00	244.07
1830	AMEX	VOO	Wed, Dec 13, 2017	245.36	245.80	244.97	245.04
1829	AMEX	VOO	Tue, Dec 12, 2017	244.94	245.58	244.69	245.10
1828	AMEX	VOO	Mon, Dec 11, 2017	243.94	244.71	243.90	244.68
1827	AMEX	VOO	Fri, Dec 8, 2017	243.45	243.92	243.20	243.89
1826	AMEX	VOO	Thu, Dec 7, 2017	241.69	242.91	241.55	242.57
1825	AMEX	VOO	Wed, Dec 6, 2017	241.45	242.26	241.33	241.77
1824	AMEX	VOO	Tue, Dec 5, 2017	242.91	243.58	241.63	241.73
1823	AMEX	VOO	Mon, Dec 4, 2017	244.70	245.07	242.59	242.64
1822	AMEX	VOO	Fri, Dec 1, 2017	243.25	243.71	239.52	242.90
1821	AMEX	VOO	Thu, Nov 30, 2017	242.30	244.40	242.23	243.35
1820	AMEX	VOO	Wed, Nov 29, 2017	241.60	242.18	240.84	241.33
1819	AMEX	VOO	Tue, Nov 28, 2017	239.59	241.48	239.44	241.42
1818	AMEX	VOO	Mon, Nov 27, 2017	239.19	239.53	238.83	239.05
1817	AMEX	VOO	Fri, Nov 24, 2017	239.12	239.28	238.99	239.12
1816	AMEX	VOO	Wed, Nov 22, 2017	238.86	238.95	238.44	238.62
1815	AMEX	VOO	Tue, Nov 21, 2017	238.06	239.00	238.00	238.79
1814	AMEX	VOO	Mon, Nov 20, 2017	237.12	237.47	236.86	237.21
1813	AMEX	VOO	Fri, Nov 17, 2017	237.17	237.39	236.79	236.90
1812	AMEX	VOO	Thu, Nov 16, 2017	236.52	237.93	236.50	237.54
1811	AMEX	VOO	Wed, Nov 15, 2017	235.74	236.24	234.82	235.53
1810	AMEX	VOO	Tue, Nov 14, 2017	236.44	236.85	235.64	236.74
1809	AMEX	VOO	Mon, Nov 13, 2017	236.33	237.52	236.31	237.32
1808	AMEX	VOO	Fri, Nov 10, 2017	236.72	237.18	236.40	237.04
1807	AMEX	VOO	Thu, Nov 9, 2017	236.73	237.34	235.48	237.18
1806	AMEX	VOO	Wed, Nov 8, 2017	237.41	238.12	237.15	238.04
1805	AMEX	VOO	Tue, Nov 7, 2017	237.89	238.22	237.11	237.69
1804	AMEX	VOO	Mon, Nov 6, 2017	237.24	237.89	237.21	237.79
1803	AMEX	VOO	Fri, Nov 3, 2017	236.83	237.44	236.34	237.43
1802	AMEX	VOO	Thu, Nov 2, 2017	236.45	236.77	235.32	236.64
1801	AMEX	VOO	Wed, Nov 1, 2017	237.03	237.39	236.13	236.54
1800	AMEX	VOO	Tue, Oct 31, 2017	236.26	236.47	235.90	236.13
1799	AMEX	VOO	Mon, Oct 30, 2017	236.13	236.62	235.53	235.86
1798	AMEX	VOO	Fri, Oct 27, 2017	235.63	236.88	235.30	236.72
1797	AMEX	VOO	Thu, Oct 26, 2017	235.10	235.41	234.67	234.72
1796	AMEX	VOO	Wed, Oct 25, 2017	235.30	235.41	233.29	234.50
1795	AMEX	VOO	Tue, Oct 24, 2017	235.68	235.89	235.27	235.63
1794	AMEX	VOO	Mon, Oct 23, 2017	236.49	236.49	235.15	235.30
1793	AMEX	VOO	Fri, Oct 20, 2017	235.80	236.19	235.53	236.16
1792	AMEX	VOO	Thu, Oct 19, 2017	234.03	234.99	233.62	234.99
1791	AMEX	VOO	Wed, Oct 18, 2017	235.06	235.09	234.68	234.87
1790	AMEX	VOO	Tue, Oct 17, 2017	234.47	234.69	234.22	234.66
1789	AMEX	VOO	Mon, Oct 16, 2017	234.41	234.69	234.04	234.51
1788	AMEX	VOO	Fri, Oct 13, 2017	234.37	234.47	234.02	234.14
1787	AMEX	VOO	Thu, Oct 12, 2017	233.87	234.27	233.64	233.88
1786	AMEX	VOO	Wed, Oct 11, 2017	233.74	234.24	233.60	234.24
1785	AMEX	VOO	Tue, Oct 10, 2017	233.84	234.25	233.29	233.86
1784	AMEX	VOO	Mon, Oct 9, 2017	233.92	233.93	232.98	233.27
1783	AMEX	VOO	Fri, Oct 6, 2017	233.46	233.70	233.18	233.68
1782	AMEX	VOO	Thu, Oct 5, 2017	232.86	233.93	232.76	233.90
1781	AMEX	VOO	Wed, Oct 4, 2017	232.12	232.78	231.98	232.52
1780	AMEX	VOO	Tue, Oct 3, 2017	231.90	232.25	231.67	232.20
1779	AMEX	VOO	Mon, Oct 2, 2017	231.00	231.73	230.91	231.73
1778	AMEX	VOO	Fri, Sep 29, 2017	229.91	230.83	229.74	230.76
1777	AMEX	VOO	Thu, Sep 28, 2017	229.36	230.01	229.29	229.94
1776	AMEX	VOO	Wed, Sep 27, 2017	229.53	230.06	228.60	229.67
1775	AMEX	VOO	Tue, Sep 26, 2017	229.09	229.32	228.53	228.78
1774	AMEX	VOO	Mon, Sep 25, 2017	228.82	229.20	227.86	228.70
1773	AMEX	VOO	Fri, Sep 22, 2017	228.75	229.26	228.72	229.04
1772	AMEX	VOO	Thu, Sep 21, 2017	229.54	229.58	228.87	229.07
1771	AMEX	VOO	Wed, Sep 20, 2017	229.68	229.78	228.63	229.72
1770	AMEX	VOO	Tue, Sep 19, 2017	230.79	230.85	230.44	229.59
1769	AMEX	VOO	Mon, Sep 18, 2017	230.46	230.90	230.12	230.49
1768	AMEX	VOO	Fri, Sep 15, 2017	229.62	230.13	229.49	230.09
1767	AMEX	VOO	Thu, Sep 14, 2017	229.47	229.94	229.31	229.77
1766	AMEX	VOO	Wed, Sep 13, 2017	229.37	229.85	229.28	229.85
1765	AMEX	VOO	Tue, Sep 12, 2017	229.32	229.72	229.13	229.71
1764	AMEX	VOO	Mon, Sep 11, 2017	227.85	229.01	227.84	228.87
1763	AMEX	VOO	Fri, Sep 8, 2017	226.45	226.98	226.25	226.40
1762	AMEX	VOO	Thu, Sep 7, 2017	227.13	227.13	226.34	226.75
1761	AMEX	VOO	Wed, Sep 6, 2017	226.76	227.14	226.19	226.80
1760	AMEX	VOO	Tue, Sep 5, 2017	227.10	227.35	224.98	226.01
1759	AMEX	VOO	Fri, Sep 1, 2017	227.76	228.11	227.51	227.69
1758	AMEX	VOO	Thu, Aug 31, 2017	226.63	227.58	226.55	227.30
1757	AMEX	VOO	Wed, Aug 30, 2017	224.86	226.24	224.69	225.97
1756	AMEX	VOO	Tue, Aug 29, 2017	223.25	225.16	223.15	224.85
1755	AMEX	VOO	Mon, Aug 28, 2017	225.16	225.21	224.19	224.68
1754	AMEX	VOO	Fri, Aug 25, 2017	224.95	225.58	224.47	224.60
1753	AMEX	VOO	Thu, Aug 24, 2017	225.04	225.17	223.88	224.11
1752	AMEX	VOO	Wed, Aug 23, 2017	224.46	225.06	224.26	224.63
1751	AMEX	VOO	Tue, Aug 22, 2017	223.72	225.60	223.69	225.40
1750	AMEX	VOO	Mon, Aug 21, 2017	222.85	223.36	222.12	223.14
1749	AMEX	VOO	Fri, Aug 18, 2017	223.09	224.27	222.45	222.87
1748	AMEX	VOO	Thu, Aug 17, 2017	226.19	226.50	223.28	223.28
1747	AMEX	VOO	Wed, Aug 16, 2017	226.95	227.39	226.37	226.81
1746	AMEX	VOO	Tue, Aug 15, 2017	226.84	226.87	226.10	226.45
1745	AMEX	VOO	Mon, Aug 14, 2017	225.56	226.67	225.56	226.43
1744	AMEX	VOO	Fri, Aug 11, 2017	224.13	224.82	223.87	224.23
1743	AMEX	VOO	Thu, Aug 10, 2017	226.24	226.35	223.85	223.93
1742	AMEX	VOO	Wed, Aug 9, 2017	226.35	227.15	226.00	227.05
1741	AMEX	VOO	Tue, Aug 8, 2017	227.34	228.62	226.73	227.18
1740	AMEX	VOO	Mon, Aug 7, 2017	227.33	227.66	227.20	227.63
1739	AMEX	VOO	Fri, Aug 4, 2017	227.36	227.59	226.84	227.26
1738	AMEX	VOO	Thu, Aug 3, 2017	227.18	227.18	226.55	226.88
1737	AMEX	VOO	Wed, Aug 2, 2017	227.31	227.42	226.29	227.28
1736	AMEX	VOO	Tue, Aug 1, 2017	227.30	227.32	226.68	227.15
1735	AMEX	VOO	Mon, Jul 31, 2017	227.23	227.30	226.44	226.64
1734	AMEX	VOO	Fri, Jul 28, 2017	226.54	226.92	226.09	226.77
1733	AMEX	VOO	Thu, Jul 27, 2017	227.75	227.78	225.65	227.03
1732	AMEX	VOO	Wed, Jul 26, 2017	227.57	227.59	226.98	227.30
1731	AMEX	VOO	Tue, Jul 25, 2017	227.51	227.59	227.02	227.23
1730	AMEX	VOO	Mon, Jul 24, 2017	226.67	226.83	226.22	226.69
1729	AMEX	VOO	Fri, Jul 21, 2017	226.36	226.78	226.11	226.77
1728	AMEX	VOO	Thu, Jul 20, 2017	227.13	227.25	226.40	226.93
1727	AMEX	VOO	Wed, Jul 19, 2017	225.98	226.86	225.96	226.86
1726	AMEX	VOO	Tue, Jul 18, 2017	225.13	225.69	224.73	225.67
1725	AMEX	VOO	Mon, Jul 17, 2017	225.45	225.86	225.34	225.50
1724	AMEX	VOO	Fri, Jul 14, 2017	224.52	225.90	224.39	225.47
1723	AMEX	VOO	Thu, Jul 13, 2017	224.16	224.61	223.89	224.45
1722	AMEX	VOO	Wed, Jul 12, 2017	223.47	224.28	223.47	224.07
1721	AMEX	VOO	Tue, Jul 11, 2017	222.42	222.76	221.22	222.40
1720	AMEX	VOO	Mon, Jul 10, 2017	222.20	222.99	222.04	222.57
1719	AMEX	VOO	Fri, Jul 7, 2017	221.52	222.52	221.38	222.34
1718	AMEX	VOO	Thu, Jul 6, 2017	222.16	222.25	220.72	220.94
1717	AMEX	VOO	Wed, Jul 5, 2017	222.84	223.17	222.00	222.94
1716	AMEX	VOO	Mon, Jul 3, 2017	223.09	223.53	222.47	222.55
1715	AMEX	VOO	Fri, Jun 30, 2017	222.57	222.91	221.86	222.06
1714	AMEX	VOO	Thu, Jun 29, 2017	223.81	223.92	220.42	221.69
1713	AMEX	VOO	Wed, Jun 28, 2017	222.73	223.84	222.50	223.62
1712	AMEX	VOO	Tue, Jun 27, 2017	223.21	223.52	221.63	221.66
1711	AMEX	VOO	Mon, Jun 26, 2017	224.00	224.45	223.24	223.44
1710	AMEX	VOO	Fri, Jun 23, 2017	223.12	223.65	222.72	223.37
1709	AMEX	VOO	Thu, Jun 22, 2017	224.17	224.66	223.87	222.99
1708	AMEX	VOO	Wed, Jun 21, 2017	224.57	224.72	223.64	224.13
1707	AMEX	VOO	Tue, Jun 20, 2017	225.36	225.36	224.18	224.22
1706	AMEX	VOO	Mon, Jun 19, 2017	224.73	225.77	224.62	225.70
1705	AMEX	VOO	Fri, Jun 16, 2017	224.00	224.06	222.94	223.87
1704	AMEX	VOO	Thu, Jun 15, 2017	222.86	223.93	222.51	223.81
1703	AMEX	VOO	Wed, Jun 14, 2017	224.82	224.84	223.38	224.26
1702	AMEX	VOO	Tue, Jun 13, 2017	223.99	224.57	223.64	224.50
1701	AMEX	VOO	Mon, Jun 12, 2017	223.21	223.48	222.51	223.41
1700	AMEX	VOO	Fri, Jun 9, 2017	224.12	224.93	222.10	223.50
1699	AMEX	VOO	Thu, Jun 8, 2017	223.82	224.31	223.24	223.76
1698	AMEX	VOO	Wed, Jun 7, 2017	223.69	223.93	222.93	223.68
1697	AMEX	VOO	Tue, Jun 6, 2017	223.37	223.95	223.20	223.31
1696	AMEX	VOO	Mon, Jun 5, 2017	223.99	224.28	223.81	223.95
1695	AMEX	VOO	Fri, Jun 2, 2017	223.48	224.32	223.17	224.10
1694	AMEX	VOO	Thu, Jun 1, 2017	222.14	223.45	221.86	223.40
1693	AMEX	VOO	Wed, May 31, 2017	222.04	222.08	220.92	221.67
1692	AMEX	VOO	Tue, May 30, 2017	221.56	221.97	221.42	221.72
1691	AMEX	VOO	Fri, May 26, 2017	221.76	222.07	221.67	221.93
1690	AMEX	VOO	Thu, May 25, 2017	221.43	222.24	221.21	221.92
1689	AMEX	VOO	Wed, May 24, 2017	220.64	221.00	220.28	220.89
1688	AMEX	VOO	Tue, May 23, 2017	220.31	220.54	219.90	220.36
1687	AMEX	VOO	Mon, May 22, 2017	219.26	220.05	219.23	219.93
1686	AMEX	VOO	Fri, May 19, 2017	217.88	219.47	217.83	218.71
1685	AMEX	VOO	Thu, May 18, 2017	216.33	218.24	216.13	217.36
1684	AMEX	VOO	Wed, May 17, 2017	218.61	219.07	216.42	216.57
1683	AMEX	VOO	Tue, May 16, 2017	220.88	220.94	220.00	220.48
1682	AMEX	VOO	Mon, May 15, 2017	219.88	220.72	219.83	220.52
1681	AMEX	VOO	Fri, May 12, 2017	219.50	219.60	219.12	219.41
1680	AMEX	VOO	Thu, May 11, 2017	219.74	219.93	218.62	219.75
1679	AMEX	VOO	Wed, May 10, 2017	219.76	220.22	219.55	220.20
1678	AMEX	VOO	Tue, May 9, 2017	220.29	220.49	219.44	219.79
1677	AMEX	VOO	Mon, May 8, 2017	220.13	220.25	219.57	220.07
1676	AMEX	VOO	Fri, May 5, 2017	219.56	220.06	219.12	220.06
1675	AMEX	VOO	Thu, May 4, 2017	219.27	219.35	218.31	219.18
1674	AMEX	VOO	Wed, May 3, 2017	218.78	219.17	218.24	218.98
1673	AMEX	VOO	Tue, May 2, 2017	219.29	219.38	218.77	219.20
1672	AMEX	VOO	Mon, May 1, 2017	219.16	219.57	218.65	219.13
1671	AMEX	VOO	Fri, Apr 28, 2017	219.33	219.34	218.43	218.60
1670	AMEX	VOO	Thu, Apr 27, 2017	219.20	219.36	218.47	219.02
1669	AMEX	VOO	Wed, Apr 26, 2017	218.96	219.90	218.81	218.85
1668	AMEX	VOO	Tue, Apr 25, 2017	218.41	219.36	218.29	219.01
1667	AMEX	VOO	Mon, Apr 24, 2017	217.75	217.95	217.23	217.70
1666	AMEX	VOO	Fri, Apr 21, 2017	215.97	216.02	214.93	215.40
1665	AMEX	VOO	Thu, Apr 20, 2017	214.98	216.50	214.62	216.03
1664	AMEX	VOO	Wed, Apr 19, 2017	215.31	215.70	214.06	214.28
1663	AMEX	VOO	Tue, Apr 18, 2017	214.55	215.24	213.98	214.75
1662	AMEX	VOO	Mon, Apr 17, 2017	214.00	215.35	213.80	215.34
1661	AMEX	VOO	Thu, Apr 13, 2017	214.50	215.24	213.47	213.47
1660	AMEX	VOO	Wed, Apr 12, 2017	215.49	215.69	214.62	214.90
1659	AMEX	VOO	Tue, Apr 11, 2017	215.63	215.88	214.25	215.79
1658	AMEX	VOO	Mon, Apr 10, 2017	216.06	216.88	215.50	216.06
1657	AMEX	VOO	Fri, Apr 7, 2017	215.86	216.64	215.40	215.91
1656	AMEX	VOO	Thu, Apr 6, 2017	215.71	216.68	215.22	216.10
1655	AMEX	VOO	Wed, Apr 5, 2017	216.89	217.93	215.34	215.54
1654	AMEX	VOO	Tue, Apr 4, 2017	215.71	216.25	215.33	216.20
1653	AMEX	VOO	Mon, Apr 3, 2017	216.51	216.69	214.74	216.08
1652	AMEX	VOO	Fri, Mar 31, 2017	216.56	217.11	216.35	216.35
1651	AMEX	VOO	Thu, Mar 30, 2017	216.17	217.13	215.98	216.87
1650	AMEX	VOO	Wed, Mar 29, 2017	215.72	216.47	215.48	216.29
1649	AMEX	VOO	Tue, Mar 28, 2017	214.16	216.46	214.05	215.97
1648	AMEX	VOO	Mon, Mar 27, 2017	212.87	214.72	212.62	214.38
1647	AMEX	VOO	Fri, Mar 24, 2017	215.14	215.77	213.88	214.73
1646	AMEX	VOO	Thu, Mar 23, 2017	214.80	216.02	214.44	214.80
1645	AMEX	VOO	Wed, Mar 22, 2017	214.58	215.34	213.95	215.02
1644	AMEX	VOO	Tue, Mar 21, 2017	219.00	219.13	215.41	214.58
1643	AMEX	VOO	Mon, Mar 20, 2017	218.59	218.89	217.98	218.33
1642	AMEX	VOO	Fri, Mar 17, 2017	219.30	219.44	218.56	218.56
1641	AMEX	VOO	Thu, Mar 16, 2017	219.61	219.65	218.65	219.00
1640	AMEX	VOO	Wed, Mar 15, 2017	218.13	219.85	217.87	219.37
1639	AMEX	VOO	Tue, Mar 14, 2017	217.77	217.81	216.89	217.56
1638	AMEX	VOO	Mon, Mar 13, 2017	218.18	218.41	217.86	218.30
1637	AMEX	VOO	Fri, Mar 10, 2017	218.55	218.56	217.26	218.17
1636	AMEX	VOO	Thu, Mar 9, 2017	217.33	217.84	216.46	217.41
1635	AMEX	VOO	Wed, Mar 8, 2017	217.95	218.20	217.07	217.18
1634	AMEX	VOO	Tue, Mar 7, 2017	217.98	218.33	217.42	217.64
1633	AMEX	VOO	Mon, Mar 6, 2017	218.07	218.65	217.63	218.30
1632	AMEX	VOO	Fri, Mar 3, 2017	218.70	219.09	218.31	218.98
1631	AMEX	VOO	Thu, Mar 2, 2017	219.99	220.02	218.75	218.86
1630	AMEX	VOO	Wed, Mar 1, 2017	218.90	220.66	218.87	220.15
1629	AMEX	VOO	Tue, Feb 28, 2017	217.34	217.58	216.72	217.07
1628	AMEX	VOO	Mon, Feb 27, 2017	217.32	217.90	217.02	217.71
1627	AMEX	VOO	Fri, Feb 24, 2017	216.22	217.42	216.16	217.39
1626	AMEX	VOO	Thu, Feb 23, 2017	217.54	217.54	216.30	217.13
1625	AMEX	VOO	Wed, Feb 22, 2017	216.72	217.19	216.55	217.01
1624	AMEX	VOO	Tue, Feb 21, 2017	216.32	217.32	216.25	217.11
1623	AMEX	VOO	Fri, Feb 17, 2017	214.84	215.84	214.79	215.84
1622	AMEX	VOO	Thu, Feb 16, 2017	215.74	215.90	214.73	215.51
1621	AMEX	VOO	Wed, Feb 15, 2017	214.34	215.89	214.31	215.68
1620	AMEX	VOO	Tue, Feb 14, 2017	213.55	214.59	213.16	214.59
1619	AMEX	VOO	Mon, Feb 13, 2017	213.11	214.00	213.07	213.70
1618	AMEX	VOO	Fri, Feb 10, 2017	212.13	212.80	212.01	212.57
1617	AMEX	VOO	Thu, Feb 9, 2017	210.78	212.04	210.74	211.72
1616	AMEX	VOO	Wed, Feb 8, 2017	209.89	210.61	209.63	210.52
1615	AMEX	VOO	Tue, Feb 7, 2017	210.65	210.84	209.99	210.25
1614	AMEX	VOO	Mon, Feb 6, 2017	210.12	210.54	209.84	210.20
1613	AMEX	VOO	Fri, Feb 3, 2017	210.08	210.73	209.77	210.64
1612	AMEX	VOO	Thu, Feb 2, 2017	208.59	209.40	208.23	209.09
1611	AMEX	VOO	Wed, Feb 1, 2017	209.62	209.86	208.37	209.00
1610	AMEX	VOO	Tue, Jan 31, 2017	208.34	208.97	207.79	208.97
1609	AMEX	VOO	Mon, Jan 30, 2017	209.48	209.52	207.88	208.98
1608	AMEX	VOO	Fri, Jan 27, 2017	210.65	210.76	210.03	210.25
1607	AMEX	VOO	Thu, Jan 26, 2017	210.65	210.90	210.25	210.55
1606	AMEX	VOO	Wed, Jan 25, 2017	209.98	210.77	209.79	210.71
1605	AMEX	VOO	Tue, Jan 24, 2017	207.86	209.40	207.75	208.97
1604	AMEX	VOO	Mon, Jan 23, 2017	207.84	208.21	206.83	207.65
1603	AMEX	VOO	Fri, Jan 20, 2017	208.14	208.70	207.56	208.13
1602	AMEX	VOO	Thu, Jan 19, 2017	208.27	208.43	206.97	207.46
1601	AMEX	VOO	Wed, Jan 18, 2017	208.01	208.22	207.42	208.16
1600	AMEX	VOO	Tue, Jan 17, 2017	207.79	208.21	207.33	207.72
1599	AMEX	VOO	Fri, Jan 13, 2017	208.18	208.78	208.13	208.46
1598	AMEX	VOO	Thu, Jan 12, 2017	207.97	208.19	206.54	208.05
1597	AMEX	VOO	Wed, Jan 11, 2017	207.84	208.51	207.12	208.51
1596	AMEX	VOO	Tue, Jan 10, 2017	207.90	208.82	207.51	207.92
1595	AMEX	VOO	Mon, Jan 9, 2017	208.34	208.48	207.89	207.95
1594	AMEX	VOO	Fri, Jan 6, 2017	207.99	209.09	207.40	208.61
1593	AMEX	VOO	Thu, Jan 5, 2017	207.75	208.04	207.01	207.80
1592	AMEX	VOO	Wed, Jan 4, 2017	207.20	208.18	207.12	207.96
1591	AMEX	VOO	Tue, Jan 3, 2017	206.68	207.33	205.56	206.74
1590	AMEX	VOO	Fri, Dec 30, 2016	206.37	206.43	204.51	205.31
1589	AMEX	VOO	Thu, Dec 29, 2016	206.10	206.47	205.51	206.02
1588	AMEX	VOO	Wed, Dec 28, 2016	208.00	208.07	205.91	206.06
1587	AMEX	VOO	Tue, Dec 27, 2016	207.48	208.15	207.48	207.70
1586	AMEX	VOO	Fri, Dec 23, 2016	206.98	207.22	206.77	207.19
1585	AMEX	VOO	Thu, Dec 22, 2016	207.16	207.24	206.50	207.01
1584	AMEX	VOO	Wed, Dec 21, 2016	209.06	209.20	208.57	207.27
1583	AMEX	VOO	Tue, Dec 20, 2016	208.92	209.31	208.68	209.14
1582	AMEX	VOO	Mon, Dec 19, 2016	208.10	208.80	207.93	208.34
1581	AMEX	VOO	Fri, Dec 16, 2016	208.82	208.84	207.55	207.87
1580	AMEX	VOO	Thu, Dec 15, 2016	207.72	209.23	207.58	208.23
1579	AMEX	VOO	Wed, Dec 14, 2016	208.84	209.59	206.98	207.46
1578	AMEX	VOO	Tue, Dec 13, 2016	208.53	209.70	208.47	209.19
1577	AMEX	VOO	Mon, Dec 12, 2016	207.92	208.42	207.34	207.77
1576	AMEX	VOO	Fri, Dec 9, 2016	207.02	208.03	206.98	208.00
1575	AMEX	VOO	Thu, Dec 8, 2016	206.25	207.27	205.95	206.74
1574	AMEX	VOO	Wed, Dec 7, 2016	203.45	206.32	203.30	206.20
1573	AMEX	VOO	Tue, Dec 6, 2016	203.17	203.63	202.64	203.62
1572	AMEX	VOO	Mon, Dec 5, 2016	202.64	203.30	202.42	202.91
1571	AMEX	VOO	Fri, Dec 2, 2016	201.70	202.23	201.35	201.75
1570	AMEX	VOO	Thu, Dec 1, 2016	202.68	202.71	201.24	201.61
1569	AMEX	VOO	Wed, Nov 30, 2016	203.53	203.69	202.31	202.40
1568	AMEX	VOO	Tue, Nov 29, 2016	202.51	203.35	202.17	202.86
1567	AMEX	VOO	Mon, Nov 28, 2016	203.07	203.37	202.35	202.54
1566	AMEX	VOO	Fri, Nov 25, 2016	203.08	203.50	202.96	203.50
1565	AMEX	VOO	Wed, Nov 23, 2016	202.14	202.71	201.77	202.69
1564	AMEX	VOO	Tue, Nov 22, 2016	202.51	202.73	201.77	202.51
1563	AMEX	VOO	Mon, Nov 21, 2016	201.25	202.18	201.11	202.14
1562	AMEX	VOO	Fri, Nov 18, 2016	201.16	201.32	200.44	200.66
1561	AMEX	VOO	Thu, Nov 17, 2016	200.21	201.13	200.12	201.02
1560	AMEX	VOO	Wed, Nov 16, 2016	199.78	200.29	199.65	200.07
1559	AMEX	VOO	Tue, Nov 15, 2016	199.29	200.42	199.07	200.41
1558	AMEX	VOO	Mon, Nov 14, 2016	199.30	199.49	198.06	198.80
1557	AMEX	VOO	Fri, Nov 11, 2016	198.42	198.96	197.70	198.77
1556	AMEX	VOO	Thu, Nov 10, 2016	199.53	200.44	197.61	199.14
1555	AMEX	VOO	Wed, Nov 9, 2016	194.94	199.34	194.92	198.68
1554	AMEX	VOO	Tue, Nov 8, 2016	195.31	197.18	195.02	196.58
1553	AMEX	VOO	Mon, Nov 7, 2016	194.17	195.74	194.01	195.68
1552	AMEX	VOO	Fri, Nov 4, 2016	191.80	192.71	191.32	191.48
1551	AMEX	VOO	Thu, Nov 3, 2016	192.79	193.00	191.39	191.74
1550	AMEX	VOO	Wed, Nov 2, 2016	193.42	193.81	192.10	192.49
1549	AMEX	VOO	Tue, Nov 1, 2016	195.52	195.54	192.45	193.77
1548	AMEX	VOO	Mon, Oct 31, 2016	195.49	195.74	194.98	195.13
1547	AMEX	VOO	Fri, Oct 28, 2016	195.71	196.40	194.40	195.13
1546	AMEX	VOO	Thu, Oct 27, 2016	197.04	197.07	195.65	195.75
1545	AMEX	VOO	Wed, Oct 26, 2016	195.76	196.86	195.53	196.27
1544	AMEX	VOO	Tue, Oct 25, 2016	197.13	197.39	196.48	196.71
1543	AMEX	VOO	Mon, Oct 24, 2016	197.37	197.65	196.95	197.27
1542	AMEX	VOO	Fri, Oct 21, 2016	195.54	196.57	195.38	196.47
1541	AMEX	VOO	Thu, Oct 20, 2016	196.37	196.97	195.70	196.42
1540	AMEX	VOO	Wed, Oct 19, 2016	196.49	197.08	196.13	196.74
1539	AMEX	VOO	Tue, Oct 18, 2016	196.70	196.76	195.82	196.20
1538	AMEX	VOO	Mon, Oct 17, 2016	195.64	195.93	194.81	195.05
1537	AMEX	VOO	Fri, Oct 14, 2016	196.65	197.12	195.61	195.63
1536	AMEX	VOO	Thu, Oct 13, 2016	194.83	196.11	193.92	195.58
1535	AMEX	VOO	Wed, Oct 12, 2016	196.12	196.74	195.59	196.21
1534	AMEX	VOO	Tue, Oct 11, 2016	198.00	198.07	195.19	195.96
1533	AMEX	VOO	Mon, Oct 10, 2016	198.44	198.95	198.31	198.37
1532	AMEX	VOO	Fri, Oct 7, 2016	198.42	198.60	196.65	197.46
1531	AMEX	VOO	Thu, Oct 6, 2016	197.74	198.34	197.16	198.19
1530	AMEX	VOO	Wed, Oct 5, 2016	197.77	198.44	197.72	197.96
1529	AMEX	VOO	Tue, Oct 4, 2016	198.25	198.47	196.48	197.14
1528	AMEX	VOO	Mon, Oct 3, 2016	198.18	198.35	197.45	198.06
1527	AMEX	VOO	Fri, Sep 30, 2016	198.01	199.34	197.75	198.69
1526	AMEX	VOO	Thu, Sep 29, 2016	198.71	199.11	196.54	197.11
1525	AMEX	VOO	Wed, Sep 28, 2016	198.18	199.07	197.13	198.98
1524	AMEX	VOO	Tue, Sep 27, 2016	196.53	198.01	196.16	197.91
1523	AMEX	VOO	Mon, Sep 26, 2016	197.47	197.60	196.50	196.71
1522	AMEX	VOO	Fri, Sep 23, 2016	198.98	199.11	198.22	198.29
1521	AMEX	VOO	Thu, Sep 22, 2016	199.26	199.71	198.98	199.36
1520	AMEX	VOO	Wed, Sep 21, 2016	196.69	198.34	195.98	198.17
1519	AMEX	VOO	Tue, Sep 20, 2016	196.86	197.03	195.93	195.97
1518	AMEX	VOO	Mon, Sep 19, 2016	196.63	197.28	195.64	195.95
1517	AMEX	VOO	Fri, Sep 16, 2016	196.02	196.19	195.17	195.89
1516	AMEX	VOO	Thu, Sep 15, 2016	194.51	197.07	194.37	196.66
1515	AMEX	VOO	Wed, Sep 14, 2016	194.83	196.12	194.12	194.66
1514	AMEX	VOO	Tue, Sep 13, 2016	196.25	196.51	194.12	194.78
1513	AMEX	VOO	Mon, Sep 12, 2016	194.88	198.95	194.80	197.59
1512	AMEX	VOO	Fri, Sep 9, 2016	199.08	199.18	195.67	195.68
1511	AMEX	VOO	Thu, Sep 8, 2016	200.62	200.92	200.19	200.52
1510	AMEX	VOO	Wed, Sep 7, 2016	200.82	201.15	200.32	200.99
1509	AMEX	VOO	Tue, Sep 6, 2016	200.69	201.04	199.92	201.00
1508	AMEX	VOO	Fri, Sep 2, 2016	200.41	200.83	199.78	200.37
1507	AMEX	VOO	Thu, Sep 1, 2016	199.50	199.79	198.24	199.48
1506	AMEX	VOO	Wed, Aug 31, 2016	199.70	199.82	198.65	199.52
1505	AMEX	VOO	Tue, Aug 30, 2016	200.28	200.57	199.45	200.01
1504	AMEX	VOO	Mon, Aug 29, 2016	199.53	200.65	199.49	200.39
1503	AMEX	VOO	Fri, Aug 26, 2016	199.96	201.05	198.44	199.38
1502	AMEX	VOO	Thu, Aug 25, 2016	199.48	200.21	199.33	199.76
1501	AMEX	VOO	Wed, Aug 24, 2016	200.78	200.87	199.46	199.92
1500	AMEX	VOO	Tue, Aug 23, 2016	201.18	201.51	200.86	200.89
1499	AMEX	VOO	Mon, Aug 22, 2016	200.30	200.75	199.88	200.52
1498	AMEX	VOO	Fri, Aug 19, 2016	200.34	200.72	199.81	200.54
1497	AMEX	VOO	Thu, Aug 18, 2016	200.37	200.86	200.25	200.82
1496	AMEX	VOO	Wed, Aug 17, 2016	200.05	200.53	199.14	200.34
1495	AMEX	VOO	Tue, Aug 16, 2016	200.61	200.66	200.00	200.01
1494	AMEX	VOO	Mon, Aug 15, 2016	200.89	201.41	200.85	201.05
1493	AMEX	VOO	Fri, Aug 12, 2016	200.32	200.70	200.04	200.47
1492	AMEX	VOO	Thu, Aug 11, 2016	200.31	200.89	200.00	200.67
1491	AMEX	VOO	Wed, Aug 10, 2016	200.34	200.40	199.33	199.69
1490	AMEX	VOO	Tue, Aug 9, 2016	200.19	200.73	199.86	200.20
1489	AMEX	VOO	Mon, Aug 8, 2016	200.41	200.51	199.79	200.07
1488	AMEX	VOO	Fri, Aug 5, 2016	199.34	200.22	199.19	200.17
1487	AMEX	VOO	Thu, Aug 4, 2016	198.50	198.90	198.05	198.57
1486	AMEX	VOO	Wed, Aug 3, 2016	197.74	198.42	197.40	198.38
1485	AMEX	VOO	Tue, Aug 2, 2016	198.79	198.94	196.88	197.81
1484	AMEX	VOO	Mon, Aug 1, 2016	199.33	199.71	198.58	199.05
1483	AMEX	VOO	Fri, Jul 29, 2016	198.63	199.60	198.32	199.28
1482	AMEX	VOO	Thu, Jul 28, 2016	198.49	199.21	197.98	198.93
1481	AMEX	VOO	Wed, Jul 27, 2016	199.29	199.34	197.85	198.71
1480	AMEX	VOO	Tue, Jul 26, 2016	198.70	199.25	197.97	198.84
1479	AMEX	VOO	Mon, Jul 25, 2016	199.10	199.17	198.17	198.85
1478	AMEX	VOO	Fri, Jul 22, 2016	198.62	199.38	198.30	199.33
1477	AMEX	VOO	Thu, Jul 21, 2016	199.07	199.32	197.97	198.41
1476	AMEX	VOO	Wed, Jul 20, 2016	198.92	199.44	198.41	199.16
1475	AMEX	VOO	Tue, Jul 19, 2016	198.13	198.39	197.88	198.36
1474	AMEX	VOO	Mon, Jul 18, 2016	198.15	198.74	197.90	198.58
1473	AMEX	VOO	Fri, Jul 15, 2016	198.93	198.93	197.56	198.01
1472	AMEX	VOO	Thu, Jul 14, 2016	198.58	198.80	197.89	198.31
1471	AMEX	VOO	Wed, Jul 13, 2016	197.69	197.69	196.69	197.16
1470	AMEX	VOO	Tue, Jul 12, 2016	196.84	197.54	196.59	197.23
1469	AMEX	VOO	Mon, Jul 11, 2016	195.62	196.41	195.41	195.85
1468	AMEX	VOO	Fri, Jul 8, 2016	193.63	195.36	193.41	195.17
1467	AMEX	VOO	Thu, Jul 7, 2016	192.56	193.26	191.44	192.25
1466	AMEX	VOO	Wed, Jul 6, 2016	190.71	192.49	189.97	192.38
1465	AMEX	VOO	Tue, Jul 5, 2016	191.73	191.82	190.57	191.25
1464	AMEX	VOO	Fri, Jul 1, 2016	192.09	193.12	192.07	192.60
1463	AMEX	VOO	Thu, Jun 30, 2016	190.13	192.24	189.53	192.20
1462	AMEX	VOO	Wed, Jun 29, 2016	187.95	189.86	187.86	189.64
1461	AMEX	VOO	Tue, Jun 28, 2016	184.87	186.44	184.53	186.43
1460	AMEX	VOO	Mon, Jun 27, 2016	185.06	185.06	182.27	183.05
1459	AMEX	VOO	Fri, Jun 24, 2016	187.00	189.82	186.00	186.56
1458	AMEX	VOO	Thu, Jun 23, 2016	192.52	193.44	192.00	193.39
1457	AMEX	VOO	Wed, Jun 22, 2016	191.45	192.21	190.78	190.92
1456	AMEX	VOO	Tue, Jun 21, 2016	191.15	191.65	190.65	191.24
1455	AMEX	VOO	Mon, Jun 20, 2016	192.56	193.26	191.56	190.69
1454	AMEX	VOO	Fri, Jun 17, 2016	191.10	191.10	189.73	190.43
1453	AMEX	VOO	Thu, Jun 16, 2016	189.60	191.33	188.57	191.14
1452	AMEX	VOO	Wed, Jun 15, 2016	191.26	191.96	190.36	190.52
1451	AMEX	VOO	Tue, Jun 14, 2016	190.83	191.45	189.80	190.80
1450	AMEX	VOO	Mon, Jun 13, 2016	192.03	192.97	191.12	191.22
1449	AMEX	VOO	Fri, Jun 10, 2016	193.07	193.43	192.12	192.67
1448	AMEX	VOO	Thu, Jun 9, 2016	194.02	194.69	193.75	194.54
1447	AMEX	VOO	Wed, Jun 8, 2016	194.34	194.95	194.21	194.84
1446	AMEX	VOO	Tue, Jun 7, 2016	194.05	194.78	194.02	194.20
1445	AMEX	VOO	Mon, Jun 6, 2016	193.29	194.24	193.12	193.85
1444	AMEX	VOO	Fri, Jun 3, 2016	192.85	193.26	191.59	192.92
1443	AMEX	VOO	Thu, Jun 2, 2016	192.45	193.48	191.92	193.48
1442	AMEX	VOO	Wed, Jun 1, 2016	191.88	193.06	191.63	192.90
1441	AMEX	VOO	Tue, May 31, 2016	193.16	193.27	191.88	192.54
1440	AMEX	VOO	Fri, May 27, 2016	192.19	192.83	192.16	192.77
1439	AMEX	VOO	Thu, May 26, 2016	192.14	192.36	191.68	192.02
1438	AMEX	VOO	Wed, May 25, 2016	191.38	192.42	191.36	191.93
1437	AMEX	VOO	Tue, May 24, 2016	189.13	191.01	189.08	190.63
1436	AMEX	VOO	Mon, May 23, 2016	188.48	188.78	188.02	188.24
1435	AMEX	VOO	Fri, May 20, 2016	187.97	189.05	187.90	188.49
1434	AMEX	VOO	Thu, May 19, 2016	187.15	187.59	185.97	187.32
1433	AMEX	VOO	Wed, May 18, 2016	187.50	189.20	186.78	187.93
1432	AMEX	VOO	Tue, May 17, 2016	189.35	189.65	187.33	187.96
1431	AMEX	VOO	Mon, May 16, 2016	187.98	190.16	187.93	189.63
1430	AMEX	VOO	Fri, May 13, 2016	189.10	189.71	187.46	187.76
1429	AMEX	VOO	Thu, May 12, 2016	190.14	190.29	188.36	189.51
1428	AMEX	VOO	Wed, May 11, 2016	190.71	191.07	189.39	189.40
1427	AMEX	VOO	Tue, May 10, 2016	189.61	191.21	189.54	191.19
1426	AMEX	VOO	Mon, May 9, 2016	188.55	189.27	188.36	188.85
1425	AMEX	VOO	Fri, May 6, 2016	187.21	188.72	187.00	188.65
1424	AMEX	VOO	Thu, May 5, 2016	188.57	188.90	187.57	187.97
1423	AMEX	VOO	Wed, May 4, 2016	187.99	188.78	187.47	187.99
1422	AMEX	VOO	Tue, May 3, 2016	189.44	189.66	188.28	189.10
1421	AMEX	VOO	Mon, May 2, 2016	189.81	190.95	189.34	190.73
1420	AMEX	VOO	Fri, Apr 29, 2016	189.62	189.98	188.05	189.22
1419	AMEX	VOO	Thu, Apr 28, 2016	191.22	192.40	189.85	190.30
1418	AMEX	VOO	Wed, Apr 27, 2016	191.21	192.44	190.80	192.03
1417	AMEX	VOO	Tue, Apr 26, 2016	191.72	192.16	191.14	191.63
1416	AMEX	VOO	Mon, Apr 25, 2016	191.07	191.36	190.35	191.35
1415	AMEX	VOO	Fri, Apr 22, 2016	191.30	191.94	190.69	191.66
1414	AMEX	VOO	Thu, Apr 21, 2016	192.70	192.82	191.37	191.61
1413	AMEX	VOO	Wed, Apr 20, 2016	192.60	193.43	192.05	192.68
1412	AMEX	VOO	Tue, Apr 19, 2016	192.36	192.78	191.64	192.52
1411	AMEX	VOO	Mon, Apr 18, 2016	189.99	191.94	189.85	191.94
1410	AMEX	VOO	Fri, Apr 15, 2016	190.80	190.85	190.22	190.56
1409	AMEX	VOO	Thu, Apr 14, 2016	190.84	191.31	190.41	190.77
1408	AMEX	VOO	Wed, Apr 13, 2016	189.88	190.85	189.71	190.79
1407	AMEX	VOO	Tue, Apr 12, 2016	187.29	189.18	186.83	188.90
1406	AMEX	VOO	Mon, Apr 11, 2016	188.26	188.99	187.03	187.08
1405	AMEX	VOO	Fri, Apr 8, 2016	188.31	188.77	186.99	187.57
1404	AMEX	VOO	Thu, Apr 7, 2016	188.17	188.50	186.26	187.06
1403	AMEX	VOO	Wed, Apr 6, 2016	187.39	189.38	187.09	189.29
1402	AMEX	VOO	Tue, Apr 5, 2016	189.17	189.17	189.17	187.25
1401	AMEX	VOO	Mon, Apr 4, 2016	189.74	189.90	188.83	189.17
1400	AMEX	VOO	Fri, Apr 1, 2016	187.40	189.96	187.10	189.77
1399	AMEX	VOO	Thu, Mar 31, 2016	189.01	189.01	188.93	188.56
1398	AMEX	VOO	Wed, Mar 30, 2016	189.17	189.72	188.58	189.01
1397	AMEX	VOO	Tue, Mar 29, 2016	186.43	186.43	185.86	188.22
1396	AMEX	VOO	Mon, Mar 28, 2016	186.76	186.94	185.92	186.43
1395	AMEX	VOO	Thu, Mar 24, 2016	185.25	186.32	185.01	186.30
1394	AMEX	VOO	Wed, Mar 23, 2016	187.18	187.36	186.18	186.43
1393	AMEX	VOO	Tue, Mar 22, 2016	186.89	188.21	186.71	187.63
1392	AMEX	VOO	Mon, Mar 21, 2016	187.18	187.94	186.91	187.73
1391	AMEX	VOO	Fri, Mar 18, 2016	188.35	188.79	187.91	188.45
1390	AMEX	VOO	Thu, Mar 17, 2016	186.42	188.24	186.00	187.75
1389	AMEX	VOO	Wed, Mar 16, 2016	184.88	186.93	184.86	186.57
1388	AMEX	VOO	Tue, Mar 15, 2016	185.70	185.70	185.70	185.46
1387	AMEX	VOO	Mon, Mar 14, 2016	185.40	186.20	185.07	185.70
1386	AMEX	VOO	Fri, Mar 11, 2016	184.57	186.01	184.46	185.98
1385	AMEX	VOO	Thu, Mar 10, 2016	183.38	184.39	181.03	183.01
1384	AMEX	VOO	Wed, Mar 9, 2016	182.85	183.22	182.01	182.91
1383	AMEX	VOO	Tue, Mar 8, 2016	182.83	183.33	181.78	181.91
1382	AMEX	VOO	Mon, Mar 7, 2016	182.85	184.39	182.75	183.98
1381	AMEX	VOO	Fri, Mar 4, 2016	183.45	184.66	182.55	183.78
1380	AMEX	VOO	Thu, Mar 3, 2016	182.52	182.52	182.52	183.19
1379	AMEX	VOO	Wed, Mar 2, 2016	181.36	182.54	180.91	182.52
1378	AMEX	VOO	Tue, Mar 1, 2016	177.47	177.56	177.18	181.75
1377	AMEX	VOO	Mon, Feb 29, 2016	178.94	179.95	177.38	177.38
1376	AMEX	VOO	Fri, Feb 26, 2016	180.20	180.36	178.74	178.98
1375	AMEX	VOO	Thu, Feb 25, 2016	177.70	179.31	176.83	179.31
1374	AMEX	VOO	Wed, Feb 24, 2016	174.79	177.45	173.60	177.18
1373	AMEX	VOO	Tue, Feb 23, 2016	177.92	178.19	176.22	176.35
1372	AMEX	VOO	Mon, Feb 22, 2016	177.78	178.75	177.71	178.59
1371	AMEX	VOO	Fri, Feb 19, 2016	175.28	176.20	174.65	176.07
1370	AMEX	VOO	Thu, Feb 18, 2016	177.20	177.22	175.80	176.11
1369	AMEX	VOO	Wed, Feb 17, 2016	175.32	177.25	175.12	176.86
1368	AMEX	VOO	Tue, Feb 16, 2016	173.20	174.01	172.05	174.01
1367	AMEX	VOO	Fri, Feb 12, 2016	169.54	171.14	168.70	171.14
1366	AMEX	VOO	Thu, Feb 11, 2016	167.26	168.72	166.05	167.70
1365	AMEX	VOO	Wed, Feb 10, 2016	170.93	172.65	169.72	169.88
1364	AMEX	VOO	Tue, Feb 9, 2016	168.18	171.37	167.97	169.99
1363	AMEX	VOO	Mon, Feb 8, 2016	170.29	170.62	167.62	169.94
1362	AMEX	VOO	Fri, Feb 5, 2016	175.04	175.19	171.65	172.31
1361	AMEX	VOO	Thu, Feb 4, 2016	174.95	176.70	174.23	175.61
1360	AMEX	VOO	Wed, Feb 3, 2016	175.47	175.81	171.57	175.39
1359	AMEX	VOO	Tue, Feb 2, 2016	175.86	176.09	173.80	174.37
1358	AMEX	VOO	Mon, Feb 1, 2016	176.61	178.39	175.91	177.59
1357	AMEX	VOO	Fri, Jan 29, 2016	174.34	177.75	174.08	177.75
1356	AMEX	VOO	Thu, Jan 28, 2016	174.13	174.35	171.65	173.36
1355	AMEX	VOO	Wed, Jan 27, 2016	173.89	175.62	171.50	172.42
1354	AMEX	VOO	Tue, Jan 26, 2016	172.85	174.66	172.39	174.40
1353	AMEX	VOO	Mon, Jan 25, 2016	174.10	174.33	171.83	172.07
1352	AMEX	VOO	Fri, Jan 22, 2016	174.03	174.86	173.18	174.66
1351	AMEX	VOO	Thu, Jan 21, 2016	170.79	173.14	169.33	171.15
1350	AMEX	VOO	Wed, Jan 20, 2016	169.59	171.88	165.96	170.32
1349	AMEX	VOO	Tue, Jan 19, 2016	174.20	174.29	170.72	172.34
1348	AMEX	VOO	Fri, Jan 15, 2016	171.20	173.06	170.10	172.15
1347	AMEX	VOO	Thu, Jan 14, 2016	173.79	177.18	172.06	175.92
1346	AMEX	VOO	Wed, Jan 13, 2016	178.43	178.64	172.72	173.11
1345	AMEX	VOO	Tue, Jan 12, 2016	177.75	178.36	175.26	177.45
1344	AMEX	VOO	Mon, Jan 11, 2016	177.04	177.32	174.06	175.99
1343	AMEX	VOO	Fri, Jan 8, 2016	178.97	179.53	175.65	175.97
1342	AMEX	VOO	Thu, Jan 7, 2016	179.15	181.00	177.50	177.86
1341	AMEX	VOO	Wed, Jan 6, 2016	181.93	183.38	181.19	182.30
1340	AMEX	VOO	Tue, Jan 5, 2016	184.57	185.12	183.43	184.64
1339	AMEX	VOO	Mon, Jan 4, 2016	183.77	184.32	182.08	184.31
1338	AMEX	VOO	Thu, Dec 31, 2015	188.12	188.76	186.93	186.93
1337	AMEX	VOO	Wed, Dec 30, 2015	189.97	189.99	188.67	188.80
1336	AMEX	VOO	Tue, Dec 29, 2015	189.43	190.51	189.34	190.20
1335	AMEX	VOO	Mon, Dec 28, 2015	187.85	188.18	187.00	188.10
1334	AMEX	VOO	Thu, Dec 24, 2015	188.69	189.17	188.34	188.51
1333	AMEX	VOO	Wed, Dec 23, 2015	187.75	188.94	187.57	188.84
1332	AMEX	VOO	Tue, Dec 22, 2015	185.85	186.89	184.80	186.60
1331	AMEX	VOO	Mon, Dec 21, 2015	184.74	185.07	183.47	184.93
1330	AMEX	VOO	Fri, Dec 18, 2015	186.95	187.08	184.40	184.40
1329	AMEX	VOO	Thu, Dec 17, 2015	191.14	191.16	187.82	187.89
1328	AMEX	VOO	Wed, Dec 16, 2015	189.28	191.08	187.70	190.67
1327	AMEX	VOO	Tue, Dec 15, 2015	187.75	188.96	187.53	188.03
1326	AMEX	VOO	Mon, Dec 14, 2015	185.32	186.09	183.31	186.09
1325	AMEX	VOO	Fri, Dec 11, 2015	186.44	187.15	184.75	184.98
1324	AMEX	VOO	Thu, Dec 10, 2015	188.50	190.18	188.10	188.74
1323	AMEX	VOO	Wed, Dec 9, 2015	189.12	191.32	187.20	188.31
1322	AMEX	VOO	Tue, Dec 8, 2015	189.25	190.72	188.67	189.73
1321	AMEX	VOO	Mon, Dec 7, 2015	191.88	191.88	189.98	190.95
1320	AMEX	VOO	Fri, Dec 4, 2015	188.99	192.52	188.84	192.16
1319	AMEX	VOO	Thu, Dec 3, 2015	191.56	191.75	187.73	188.46
1318	AMEX	VOO	Wed, Dec 2, 2015	193.18	193.45	190.92	191.18
1317	AMEX	VOO	Tue, Dec 1, 2015	192.05	193.30	191.78	193.22
1316	AMEX	VOO	Mon, Nov 30, 2015	192.45	192.47	191.24	191.37
1315	AMEX	VOO	Fri, Nov 27, 2015	192.08	192.38	191.50	192.15
1314	AMEX	VOO	Wed, Nov 25, 2015	192.15	192.31	191.67	191.96
1313	AMEX	VOO	Tue, Nov 24, 2015	190.63	192.38	190.18	192.02
1312	AMEX	VOO	Mon, Nov 23, 2015	191.89	192.54	191.20	191.71
1311	AMEX	VOO	Fri, Nov 20, 2015	192.01	192.66	191.50	191.93
1310	AMEX	VOO	Thu, Nov 19, 2015	191.30	191.68	190.90	191.22
1309	AMEX	VOO	Wed, Nov 18, 2015	188.91	191.51	188.89	191.32
1308	AMEX	VOO	Tue, Nov 17, 2015	188.86	189.79	187.83	188.29
1307	AMEX	VOO	Mon, Nov 16, 2015	185.50	188.55	185.36	188.52
1306	AMEX	VOO	Fri, Nov 13, 2015	187.35	187.62	185.58	185.67
1305	AMEX	VOO	Thu, Nov 12, 2015	189.36	189.81	187.78	187.84
1304	AMEX	VOO	Wed, Nov 11, 2015	191.48	191.55	190.39	190.39
1303	AMEX	VOO	Tue, Nov 10, 2015	190.26	191.25	189.91	191.12
1302	AMEX	VOO	Mon, Nov 9, 2015	191.89	192.01	189.75	190.76
1301	AMEX	VOO	Fri, Nov 6, 2015	192.26	192.83	191.12	192.56
1300	AMEX	VOO	Thu, Nov 5, 2015	192.99	193.44	191.71	192.64
1299	AMEX	VOO	Wed, Nov 4, 2015	193.77	193.90	192.28	192.88
1298	AMEX	VOO	Tue, Nov 3, 2015	192.54	194.06	192.28	193.43
1297	AMEX	VOO	Mon, Nov 2, 2015	190.98	193.09	190.85	192.82
1296	AMEX	VOO	Fri, Oct 30, 2015	191.82	192.00	190.56	190.56
1295	AMEX	VOO	Thu, Oct 29, 2015	191.04	191.85	190.89	191.53
1294	AMEX	VOO	Wed, Oct 28, 2015	189.84	191.60	189.06	191.60
1293	AMEX	VOO	Tue, Oct 27, 2015	189.08	189.76	188.65	189.40
1292	AMEX	VOO	Mon, Oct 26, 2015	190.11	190.12	189.39	189.77
1291	AMEX	VOO	Fri, Oct 23, 2015	190.00	190.63	189.14	190.22
1290	AMEX	VOO	Thu, Oct 22, 2015	186.02	188.38	185.97	188.17
1289	AMEX	VOO	Wed, Oct 21, 2015	186.79	186.81	184.86	184.97
1288	AMEX	VOO	Tue, Oct 20, 2015	186.02	186.87	185.70	186.18
1287	AMEX	VOO	Mon, Oct 19, 2015	185.66	186.43	185.31	186.42
1286	AMEX	VOO	Fri, Oct 16, 2015	185.92	186.34	185.12	186.20
1285	AMEX	VOO	Thu, Oct 15, 2015	183.40	185.49	183.02	185.45
1284	AMEX	VOO	Wed, Oct 14, 2015	183.45	184.13	182.39	182.71
1283	AMEX	VOO	Tue, Oct 13, 2015	183.98	185.31	183.39	183.57
1282	AMEX	VOO	Mon, Oct 12, 2015	184.68	184.93	184.18	184.80
1281	AMEX	VOO	Fri, Oct 9, 2015	184.66	185.08	183.91	184.58
1280	AMEX	VOO	Thu, Oct 8, 2015	182.44	184.78	182.08	184.48
1279	AMEX	VOO	Wed, Oct 7, 2015	182.40	183.19	181.05	182.87
1278	AMEX	VOO	Tue, Oct 6, 2015	181.88	182.41	180.59	181.35
1277	AMEX	VOO	Mon, Oct 5, 2015	180.14	182.18	180.00	181.96
1276	AMEX	VOO	Fri, Oct 2, 2015	174.00	178.75	173.35	178.75
1275	AMEX	VOO	Thu, Oct 1, 2015	175.97	176.43	174.00	176.20
1274	AMEX	VOO	Wed, Sep 30, 2015	174.56	175.84	173.67	175.71
1273	AMEX	VOO	Tue, Sep 29, 2015	172.67	173.92	171.36	172.40
1272	AMEX	VOO	Mon, Sep 28, 2015	175.86	175.87	172.02	172.31
1271	AMEX	VOO	Fri, Sep 25, 2015	178.48	178.71	175.83	176.76
1270	AMEX	VOO	Thu, Sep 24, 2015	176.05	177.31	174.69	176.88
1269	AMEX	VOO	Wed, Sep 23, 2015	177.99	178.45	176.85	177.43
1268	AMEX	VOO	Tue, Sep 22, 2015	177.80	178.25	176.54	177.75
1267	AMEX	VOO	Mon, Sep 21, 2015	180.15	181.20	178.94	180.10
1266	AMEX	VOO	Fri, Sep 18, 2015	180.41	182.04	179.69	180.13
1265	AMEX	VOO	Thu, Sep 17, 2015	183.40	185.99	182.74	183.09
1264	AMEX	VOO	Wed, Sep 16, 2015	182.34	183.72	181.91	183.57
1263	AMEX	VOO	Tue, Sep 15, 2015	180.22	182.42	179.77	181.98
1262	AMEX	VOO	Mon, Sep 14, 2015	180.58	180.58	179.18	179.64
1261	AMEX	VOO	Fri, Sep 11, 2015	179.09	180.42	178.33	180.32
1260	AMEX	VOO	Thu, Sep 10, 2015	178.25	180.78	178.07	179.57
1259	AMEX	VOO	Wed, Sep 9, 2015	182.80	182.85	178.17	178.57
1258	AMEX	VOO	Tue, Sep 8, 2015	179.67	181.15	178.92	181.01
1257	AMEX	VOO	Fri, Sep 4, 2015	176.88	177.69	175.64	176.49
1256	AMEX	VOO	Thu, Sep 3, 2015	179.96	181.54	178.71	179.27
1255	AMEX	VOO	Wed, Sep 2, 2015	178.48	179.13	176.40	179.12
1254	AMEX	VOO	Tue, Sep 1, 2015	177.11	178.50	174.83	175.58
1253	AMEX	VOO	Mon, Aug 31, 2015	181.68	182.54	180.60	181.11
1252	AMEX	VOO	Fri, Aug 28, 2015	181.97	183.19	181.43	182.72
1251	AMEX	VOO	Thu, Aug 27, 2015	180.80	182.80	178.94	182.72
1250	AMEX	VOO	Wed, Aug 26, 2015	176.23	178.51	172.68	178.36
1249	AMEX	VOO	Tue, Aug 25, 2015	179.16	179.80	171.37	171.55
1248	AMEX	VOO	Mon, Aug 24, 2015	172.00	179.54	168.08	173.66
1247	AMEX	VOO	Fri, Aug 21, 2015	185.08	186.03	181.04	181.04
1246	AMEX	VOO	Thu, Aug 20, 2015	189.36	189.93	186.95	186.97
1245	AMEX	VOO	Wed, Aug 19, 2015	191.78	192.55	190.12	190.98
1244	AMEX	VOO	Tue, Aug 18, 2015	192.84	193.16	192.28	192.50
1243	AMEX	VOO	Mon, Aug 17, 2015	191.42	193.09	190.86	193.09
1242	AMEX	VOO	Fri, Aug 14, 2015	191.12	192.08	190.98	192.02
1241	AMEX	VOO	Thu, Aug 13, 2015	191.42	192.12	190.77	191.28
1240	AMEX	VOO	Wed, Aug 12, 2015	189.88	191.76	188.30	191.49
1239	AMEX	VOO	Tue, Aug 11, 2015	191.64	192.04	190.50	191.32
1238	AMEX	VOO	Mon, Aug 10, 2015	191.90	193.15	191.90	193.09
1237	AMEX	VOO	Fri, Aug 7, 2015	190.88	190.99	189.69	190.67
1236	AMEX	VOO	Thu, Aug 6, 2015	192.77	192.93	190.39	191.17
1235	AMEX	VOO	Wed, Aug 5, 2015	193.04	193.75	192.31	192.64
1234	AMEX	VOO	Tue, Aug 4, 2015	192.35	192.76	191.46	191.97
1233	AMEX	VOO	Mon, Aug 3, 2015	193.00	193.01	191.33	192.35
1232	AMEX	VOO	Fri, Jul 31, 2015	193.92	193.92	192.71	192.95
1231	AMEX	VOO	Thu, Jul 30, 2015	192.77	193.48	192.02	193.28
1230	AMEX	VOO	Wed, Jul 29, 2015	192.07	193.50	191.91	193.25
1229	AMEX	VOO	Tue, Jul 28, 2015	190.59	192.10	189.63	191.89
1228	AMEX	VOO	Mon, Jul 27, 2015	189.78	190.32	189.15	189.59
1227	AMEX	VOO	Fri, Jul 24, 2015	192.86	192.89	190.36	190.67
1226	AMEX	VOO	Thu, Jul 23, 2015	194.00	194.03	192.34	192.68
1225	AMEX	VOO	Wed, Jul 22, 2015	193.38	194.16	193.38	193.79
1224	AMEX	VOO	Tue, Jul 21, 2015	194.82	195.05	193.86	194.17
1223	AMEX	VOO	Mon, Jul 20, 2015	195.09	195.46	194.60	194.94
1222	AMEX	VOO	Fri, Jul 17, 2015	194.68	194.92	194.24	194.85
1221	AMEX	VOO	Thu, Jul 16, 2015	194.31	194.67	194.05	194.62
1220	AMEX	VOO	Wed, Jul 15, 2015	193.29	193.73	192.62	193.14
1219	AMEX	VOO	Tue, Jul 14, 2015	192.37	193.53	192.27	193.22
1218	AMEX	VOO	Mon, Jul 13, 2015	191.59	192.48	191.58	192.37
1217	AMEX	VOO	Fri, Jul 10, 2015	190.18	190.71	189.35	190.24
1216	AMEX	VOO	Thu, Jul 9, 2015	189.90	190.13	187.83	187.85
1215	AMEX	VOO	Wed, Jul 8, 2015	189.36	189.59	187.31	187.51
1214	AMEX	VOO	Tue, Jul 7, 2015	189.86	190.90	187.19	190.75
1213	AMEX	VOO	Mon, Jul 6, 2015	188.72	190.40	188.48	189.58
1212	AMEX	VOO	Thu, Jul 2, 2015	190.85	191.00	189.68	190.13
1211	AMEX	VOO	Wed, Jul 1, 2015	190.65	190.75	189.45	190.27
1210	AMEX	VOO	Tue, Jun 30, 2015	190.18	190.18	188.24	188.84
1209	AMEX	VOO	Mon, Jun 29, 2015	190.78	191.43	188.26	188.35
1208	AMEX	VOO	Fri, Jun 26, 2015	192.82	193.07	191.80	192.42
1207	AMEX	VOO	Thu, Jun 25, 2015	193.51	193.69	192.36	192.42
1206	AMEX	VOO	Wed, Jun 24, 2015	194.18	194.52	192.99	193.02
1205	AMEX	VOO	Tue, Jun 23, 2015	194.48	194.76	194.00	194.41
1204	AMEX	VOO	Mon, Jun 22, 2015	194.37	194.92	194.05	194.27
1203	AMEX	VOO	Fri, Jun 19, 2015	194.80	194.85	193.85	193.85
1202	AMEX	VOO	Thu, Jun 18, 2015	193.61	195.53	193.60	194.98
1201	AMEX	VOO	Wed, Jun 17, 2015	193.06	193.69	191.95	193.07
1200	AMEX	VOO	Tue, Jun 16, 2015	191.50	192.81	191.34	192.74
1199	AMEX	VOO	Mon, Jun 15, 2015	191.22	191.97	190.47	191.62
1198	AMEX	VOO	Fri, Jun 12, 2015	193.01	193.22	192.21	192.51
1197	AMEX	VOO	Thu, Jun 11, 2015	193.95	194.37	193.63	193.93
1196	AMEX	VOO	Wed, Jun 10, 2015	191.96	193.78	191.88	193.33
1195	AMEX	VOO	Tue, Jun 9, 2015	191.10	191.65	190.37	191.06
1194	AMEX	VOO	Mon, Jun 8, 2015	192.17	192.32	191.02	191.11
1193	AMEX	VOO	Fri, Jun 5, 2015	192.48	193.02	191.58	192.30
1192	AMEX	VOO	Thu, Jun 4, 2015	193.52	194.13	192.28	192.69
1191	AMEX	VOO	Wed, Jun 3, 2015	194.31	194.93	193.74	194.27
1190	AMEX	VOO	Tue, Jun 2, 2015	193.43	194.50	192.75	193.74
1189	AMEX	VOO	Mon, Jun 1, 2015	194.23	194.64	193.09	193.94
1188	AMEX	VOO	Fri, May 29, 2015	194.67	194.72	193.25	193.49
1187	AMEX	VOO	Thu, May 28, 2015	194.66	194.87	194.00	194.76
1186	AMEX	VOO	Wed, May 27, 2015	193.66	195.24	193.30	194.94
1185	AMEX	VOO	Tue, May 26, 2015	194.73	194.77	192.70	193.16
1184	AMEX	VOO	Fri, May 22, 2015	195.31	195.75	195.19	195.26
1183	AMEX	VOO	Thu, May 21, 2015	195.05	195.93	194.83	195.69
1182	AMEX	VOO	Wed, May 20, 2015	195.37	195.95	194.80	195.10
1181	AMEX	VOO	Tue, May 19, 2015	195.44	195.77	194.96	195.23
1180	AMEX	VOO	Mon, May 18, 2015	194.63	195.62	194.48	195.33
1179	AMEX	VOO	Fri, May 15, 2015	194.68	194.88	194.22	194.73
1178	AMEX	VOO	Thu, May 14, 2015	193.64	194.60	193.33	194.53
1177	AMEX	VOO	Wed, May 13, 2015	192.96	193.61	192.26	192.52
1176	AMEX	VOO	Tue, May 12, 2015	192.15	193.07	191.23	192.46
1175	AMEX	VOO	Mon, May 11, 2015	193.93	194.20	192.96	193.02
1174	AMEX	VOO	Fri, May 8, 2015	193.30	194.18	193.23	193.95
1173	AMEX	VOO	Thu, May 7, 2015	190.59	191.90	190.24	191.44
1172	AMEX	VOO	Wed, May 6, 2015	192.09	192.39	189.53	190.67
1171	AMEX	VOO	Tue, May 5, 2015	193.40	193.80	191.33	191.44
1170	AMEX	VOO	Mon, May 4, 2015	193.64	194.31	193.50	193.70
1169	AMEX	VOO	Fri, May 1, 2015	191.96	193.18	191.85	193.10
1168	AMEX	VOO	Thu, Apr 30, 2015	192.40	192.80	190.32	191.10
1167	AMEX	VOO	Wed, Apr 29, 2015	192.81	193.66	192.14	193.02
1166	AMEX	VOO	Tue, Apr 28, 2015	193.17	193.85	191.94	193.81
1165	AMEX	VOO	Mon, Apr 27, 2015	194.63	194.74	193.00	193.21
1164	AMEX	VOO	Fri, Apr 24, 2015	194.02	194.29	193.52	193.98
1163	AMEX	VOO	Thu, Apr 23, 2015	192.65	194.26	192.50	193.59
1162	AMEX	VOO	Wed, Apr 22, 2015	192.49	193.28	191.50	193.09
1161	AMEX	VOO	Tue, Apr 21, 2015	193.11	193.26	191.80	192.14
1160	AMEX	VOO	Mon, Apr 20, 2015	191.67	192.70	191.55	192.33
1159	AMEX	VOO	Fri, Apr 17, 2015	191.53	191.77	189.75	190.59
1158	AMEX	VOO	Thu, Apr 16, 2015	192.55	193.37	192.30	192.83
1157	AMEX	VOO	Wed, Apr 15, 2015	192.54	193.42	192.45	192.90
1156	AMEX	VOO	Tue, Apr 14, 2015	191.42	192.22	190.77	192.02
1155	AMEX	VOO	Mon, Apr 13, 2015	192.36	193.04	191.60	191.67
1154	AMEX	VOO	Fri, Apr 10, 2015	191.74	192.57	191.54	192.54
1153	AMEX	VOO	Thu, Apr 9, 2015	190.45	191.71	189.96	191.49
1152	AMEX	VOO	Wed, Apr 8, 2015	190.24	191.06	189.81	190.66
1151	AMEX	VOO	Tue, Apr 7, 2015	190.48	191.33	189.97	189.97
1150	AMEX	VOO	Mon, Apr 6, 2015	188.23	191.04	188.09	190.48
1149	AMEX	VOO	Thu, Apr 2, 2015	188.47	189.69	188.27	189.15
1148	AMEX	VOO	Wed, Apr 1, 2015	189.17	189.17	187.47	188.59
1147	AMEX	VOO	Tue, Mar 31, 2015	189.98	191.78	189.17	189.20
1146	AMEX	VOO	Mon, Mar 30, 2015	189.75	191.19	189.72	190.88
1145	AMEX	VOO	Fri, Mar 27, 2015	188.04	188.78	187.83	188.53
1144	AMEX	VOO	Thu, Mar 26, 2015	187.88	189.15	187.15	188.14
1143	AMEX	VOO	Wed, Mar 25, 2015	191.64	191.87	188.57	188.61
1142	AMEX	VOO	Tue, Mar 24, 2015	192.38	192.85	191.33	191.40
1141	AMEX	VOO	Mon, Mar 23, 2015	192.85	193.49	192.49	192.52
1140	AMEX	VOO	Fri, Mar 20, 2015	193.19	194.39	193.13	193.85
1139	AMEX	VOO	Thu, Mar 19, 2015	192.56	192.85	191.75	192.11
1138	AMEX	VOO	Wed, Mar 18, 2015	190.17	193.76	189.49	193.00
1137	AMEX	VOO	Tue, Mar 17, 2015	190.48	191.13	189.83	190.73
1136	AMEX	VOO	Mon, Mar 16, 2015	189.59	191.38	189.55	191.38
1135	AMEX	VOO	Fri, Mar 13, 2015	189.68	189.79	187.62	188.80
1134	AMEX	VOO	Thu, Mar 12, 2015	188.21	190.00	188.20	189.96
1133	AMEX	VOO	Wed, Mar 11, 2015	188.26	188.47	187.47	187.54
1132	AMEX	VOO	Tue, Mar 10, 2015	189.57	189.63	187.97	187.98
1131	AMEX	VOO	Mon, Mar 9, 2015	190.52	191.47	190.42	191.12
1130	AMEX	VOO	Fri, Mar 6, 2015	192.00	192.55	189.94	190.31
1129	AMEX	VOO	Thu, Mar 5, 2015	193.15	193.33	192.48	193.04
1128	AMEX	VOO	Wed, Mar 4, 2015	193.00	193.05	191.73	192.83
1127	AMEX	VOO	Tue, Mar 3, 2015	193.96	194.02	192.69	193.64
1126	AMEX	VOO	Mon, Mar 2, 2015	193.31	194.47	193.30	194.47
1125	AMEX	VOO	Fri, Feb 27, 2015	193.77	194.05	193.19	193.20
1124	AMEX	VOO	Thu, Feb 26, 2015	193.99	194.15	193.21	193.87
1123	AMEX	VOO	Wed, Feb 25, 2015	194.14	194.65	193.71	194.09
1122	AMEX	VOO	Tue, Feb 24, 2015	193.69	194.49	193.43	194.30
1121	AMEX	VOO	Mon, Feb 23, 2015	193.49	193.73	193.03	193.73
1120	AMEX	VOO	Fri, Feb 20, 2015	192.13	193.82	191.45	193.78
1119	AMEX	VOO	Thu, Feb 19, 2015	192.09	192.97	191.89	192.61
1118	AMEX	VOO	Wed, Feb 18, 2015	192.28	192.78	192.00	192.74
1117	AMEX	VOO	Tue, Feb 17, 2015	192.07	192.88	191.79	192.70
1116	AMEX	VOO	Fri, Feb 13, 2015	191.72	192.44	191.46	192.39
1115	AMEX	VOO	Thu, Feb 12, 2015	190.70	191.65	190.47	191.55
1114	AMEX	VOO	Wed, Feb 11, 2015	189.51	190.23	188.78	189.79
1113	AMEX	VOO	Tue, Feb 10, 2015	188.82	189.93	187.85	189.66
1112	AMEX	VOO	Mon, Feb 9, 2015	187.81	188.59	187.22	187.66
1111	AMEX	VOO	Fri, Feb 6, 2015	189.49	190.05	187.94	188.52
1110	AMEX	VOO	Thu, Feb 5, 2015	187.89	189.19	187.85	189.05
1109	AMEX	VOO	Wed, Feb 4, 2015	187.03	188.35	186.65	187.15
1108	AMEX	VOO	Tue, Feb 3, 2015	186.13	187.86	185.79	187.79
1107	AMEX	VOO	Mon, Feb 2, 2015	183.50	185.26	181.47	185.09
1106	AMEX	VOO	Fri, Jan 30, 2015	183.96	185.38	182.63	182.99
1105	AMEX	VOO	Thu, Jan 29, 2015	183.74	185.53	182.21	185.27
1104	AMEX	VOO	Wed, Jan 28, 2015	187.27	187.32	183.35	183.49
1103	AMEX	VOO	Tue, Jan 27, 2015	186.14	187.18	185.02	185.94
1102	AMEX	VOO	Mon, Jan 26, 2015	187.79	188.51	186.93	188.41
1101	AMEX	VOO	Fri, Jan 23, 2015	188.72	189.02	187.79	188.04
1100	AMEX	VOO	Thu, Jan 22, 2015	187.09	189.15	185.60	189.08
1099	AMEX	VOO	Wed, Jan 21, 2015	184.77	186.74	184.30	186.23
1098	AMEX	VOO	Tue, Jan 20, 2015	185.62	185.90	183.58	185.26
1097	AMEX	VOO	Fri, Jan 16, 2015	182.31	185.08	182.09	184.80
1096	AMEX	VOO	Thu, Jan 15, 2015	184.88	185.25	182.40	182.54
1095	AMEX	VOO	Wed, Jan 14, 2015	183.10	184.40	182.11	184.26
1094	AMEX	VOO	Tue, Jan 13, 2015	187.22	188.41	183.90	185.35
1093	AMEX	VOO	Mon, Jan 12, 2015	187.46	187.60	185.19	185.84
1092	AMEX	VOO	Fri, Jan 9, 2015	189.30	189.34	186.65	187.23
1091	AMEX	VOO	Thu, Jan 8, 2015	187.13	189.05	187.07	188.82
1090	AMEX	VOO	Wed, Jan 7, 2015	184.73	185.91	184.23	185.56
1089	AMEX	VOO	Tue, Jan 6, 2015	185.37	185.88	182.36	183.27
1088	AMEX	VOO	Mon, Jan 5, 2015	187.26	187.41	184.66	185.09
1087	AMEX	VOO	Fri, Jan 2, 2015	189.29	189.72	187.26	188.40
1086	AMEX	VOO	Wed, Dec 31, 2014	190.75	190.91	188.38	188.40
1085	AMEX	VOO	Tue, Dec 30, 2014	190.95	191.09	190.30	190.38
1084	AMEX	VOO	Mon, Dec 29, 2014	190.97	191.63	190.90	191.42
1083	AMEX	VOO	Fri, Dec 26, 2014	191.06	191.52	190.99	191.15
1082	AMEX	VOO	Wed, Dec 24, 2014	190.81	191.05	190.50	190.53
1081	AMEX	VOO	Tue, Dec 23, 2014	190.94	190.97	190.30	190.55
1080	AMEX	VOO	Mon, Dec 22, 2014	189.57	190.26	189.34	190.26
1079	AMEX	VOO	Fri, Dec 19, 2014	189.29	190.13	188.59	189.42
1078	AMEX	VOO	Thu, Dec 18, 2014	186.74	188.58	186.00	188.55
1077	AMEX	VOO	Wed, Dec 17, 2014	181.97	185.55	181.84	185.18
1076	AMEX	VOO	Tue, Dec 16, 2014	182.10	185.54	181.44	181.52
1075	AMEX	VOO	Mon, Dec 15, 2014	185.26	185.72	182.27	182.93
1074	AMEX	VOO	Fri, Dec 12, 2014	186.00	186.90	184.17	184.21
1073	AMEX	VOO	Thu, Dec 11, 2014	186.98	189.07	186.81	187.25
1072	AMEX	VOO	Wed, Dec 10, 2014	188.86	188.86	186.10	186.38
1071	AMEX	VOO	Tue, Dec 9, 2014	187.43	189.47	186.98	189.35
1070	AMEX	VOO	Mon, Dec 8, 2014	190.35	190.83	188.85	189.50
1069	AMEX	VOO	Fri, Dec 5, 2014	190.65	191.19	190.35	190.80
1068	AMEX	VOO	Thu, Dec 4, 2014	190.35	190.99	189.57	190.46
1067	AMEX	VOO	Wed, Dec 3, 2014	190.10	190.88	189.97	190.65
1066	AMEX	VOO	Tue, Dec 2, 2014	188.71	190.13	188.71	189.92
1065	AMEX	VOO	Mon, Dec 1, 2014	189.29	189.39	188.36	188.73
1064	AMEX	VOO	Fri, Nov 28, 2014	190.30	190.63	189.76	190.03
1063	AMEX	VOO	Wed, Nov 26, 2014	190.10	190.52	189.88	190.44
1062	AMEX	VOO	Tue, Nov 25, 2014	190.34	190.56	189.66	190.00
1061	AMEX	VOO	Mon, Nov 24, 2014	190.02	190.21	189.77	190.06
1060	AMEX	VOO	Fri, Nov 21, 2014	190.43	190.48	188.95	189.57
1059	AMEX	VOO	Thu, Nov 20, 2014	187.29	188.64	187.29	188.51
1058	AMEX	VOO	Wed, Nov 19, 2014	188.25	188.48	187.37	188.17
1057	AMEX	VOO	Tue, Nov 18, 2014	187.48	188.82	187.48	188.51
1056	AMEX	VOO	Mon, Nov 17, 2014	186.93	187.59	186.76	187.43
1055	AMEX	VOO	Fri, Nov 14, 2014	187.19	187.53	186.85	187.33
1054	AMEX	VOO	Thu, Nov 13, 2014	187.24	187.77	187.21	187.65
1053	AMEX	VOO	Wed, Nov 12, 2014	186.49	187.28	186.46	187.09
1052	AMEX	VOO	Tue, Nov 11, 2014	187.14	187.34	186.78	187.24
1051	AMEX	VOO	Mon, Nov 10, 2014	186.48	187.10	186.27	187.06
1050	AMEX	VOO	Fri, Nov 7, 2014	186.34	186.68	185.80	186.50
1049	AMEX	VOO	Thu, Nov 6, 2014	185.57	186.38	184.90	186.34
1048	AMEX	VOO	Wed, Nov 5, 2014	185.74	185.78	184.74	185.59
1047	AMEX	VOO	Tue, Nov 4, 2014	184.56	184.85	183.45	184.38
1046	AMEX	VOO	Mon, Nov 3, 2014	185.20	185.62	184.60	185.04
1045	AMEX	VOO	Fri, Oct 31, 2014	185.02	185.05	184.10	184.93
1044	AMEX	VOO	Thu, Oct 30, 2014	181.17	183.33	181.05	182.86
1043	AMEX	VOO	Wed, Oct 29, 2014	182.03	182.58	180.47	181.71
1042	AMEX	VOO	Tue, Oct 28, 2014	180.49	181.94	180.40	181.92
1041	AMEX	VOO	Mon, Oct 27, 2014	179.51	180.13	178.87	179.85
1040	AMEX	VOO	Fri, Oct 24, 2014	179.03	180.17	178.36	180.08
1039	AMEX	VOO	Thu, Oct 23, 2014	178.45	179.85	178.17	178.74
1038	AMEX	VOO	Wed, Oct 22, 2014	178.29	178.72	176.61	176.71
1037	AMEX	VOO	Tue, Oct 21, 2014	175.78	178.04	175.59	177.92
1036	AMEX	VOO	Mon, Oct 20, 2014	172.53	174.60	172.45	174.53
1035	AMEX	VOO	Fri, Oct 17, 2014	172.73	173.98	172.04	172.83
1034	AMEX	VOO	Thu, Oct 16, 2014	167.82	171.95	167.68	170.72
1033	AMEX	VOO	Wed, Oct 15, 2014	169.80	171.30	166.85	170.83
1032	AMEX	VOO	Tue, Oct 14, 2014	172.73	174.02	171.50	172.11
1031	AMEX	VOO	Mon, Oct 13, 2014	174.63	175.25	171.73	171.83
1030	AMEX	VOO	Fri, Oct 10, 2014	176.65	177.55	174.66	174.70
1029	AMEX	VOO	Thu, Oct 9, 2014	180.00	180.22	176.60	176.68
1028	AMEX	VOO	Wed, Oct 8, 2014	177.33	180.54	176.38	180.32
1027	AMEX	VOO	Tue, Oct 7, 2014	179.05	179.45	177.20	177.22
1026	AMEX	VOO	Mon, Oct 6, 2014	180.94	181.18	179.36	179.98
1025	AMEX	VOO	Fri, Oct 3, 2014	179.48	180.55	178.88	180.20
1024	AMEX	VOO	Thu, Oct 2, 2014	178.05	178.83	176.40	178.21
1023	AMEX	VOO	Wed, Oct 1, 2014	180.34	180.42	177.81	178.22
1022	AMEX	VOO	Tue, Sep 30, 2014	181.30	181.81	180.29	180.59
1021	AMEX	VOO	Mon, Sep 29, 2014	179.93	181.45	179.77	181.14
1020	AMEX	VOO	Fri, Sep 26, 2014	180.36	181.88	180.13	181.50
1019	AMEX	VOO	Thu, Sep 25, 2014	182.50	182.52	179.99	180.05
1018	AMEX	VOO	Wed, Sep 24, 2014	181.62	183.07	181.12	182.99
1017	AMEX	VOO	Tue, Sep 23, 2014	181.95	182.70	181.51	181.53
1016	AMEX	VOO	Mon, Sep 22, 2014	183.70	183.74	182.23	182.56
1015	AMEX	VOO	Fri, Sep 19, 2014	185.64	185.84	184.58	184.86
1014	AMEX	VOO	Thu, Sep 18, 2014	184.65	185.06	184.43	185.04
1013	AMEX	VOO	Wed, Sep 17, 2014	184.11	184.92	183.20	184.08
1012	AMEX	VOO	Tue, Sep 16, 2014	182.11	184.12	182.00	183.82
1011	AMEX	VOO	Mon, Sep 15, 2014	182.64	182.74	181.89	182.46
1010	AMEX	VOO	Fri, Sep 12, 2014	183.49	183.51	182.08	182.58
1009	AMEX	VOO	Thu, Sep 11, 2014	182.75	183.70	182.61	183.67
1008	AMEX	VOO	Wed, Sep 10, 2014	182.89	183.55	182.27	183.50
1007	AMEX	VOO	Tue, Sep 9, 2014	183.79	183.88	182.41	182.78
1006	AMEX	VOO	Mon, Sep 8, 2014	184.24	184.46	183.40	183.97
1005	AMEX	VOO	Fri, Sep 5, 2014	183.53	184.47	182.88	184.44
1004	AMEX	VOO	Thu, Sep 4, 2014	184.12	184.82	183.10	183.56
1003	AMEX	VOO	Wed, Sep 3, 2014	184.65	184.68	183.59	183.86
1002	AMEX	VOO	Tue, Sep 2, 2014	184.30	184.30	183.27	183.94
1001	AMEX	VOO	Fri, Aug 29, 2014	183.83	184.06	183.23	183.99
1000	AMEX	VOO	Thu, Aug 28, 2014	183.02	183.62	182.85	183.54
999	AMEX	VOO	Wed, Aug 27, 2014	183.81	183.90	183.34	183.68
998	AMEX	VOO	Tue, Aug 26, 2014	183.72	184.17	183.65	183.71
997	AMEX	VOO	Mon, Aug 25, 2014	183.54	183.86	183.27	183.56
996	AMEX	VOO	Fri, Aug 22, 2014	182.80	183.09	182.24	182.61
995	AMEX	VOO	Thu, Aug 21, 2014	182.58	183.17	182.42	182.90
994	AMEX	VOO	Wed, Aug 20, 2014	181.66	182.61	181.65	182.38
993	AMEX	VOO	Tue, Aug 19, 2014	181.40	182.03	181.23	181.88
992	AMEX	VOO	Mon, Aug 18, 2014	180.46	181.03	180.34	180.92
991	AMEX	VOO	Fri, Aug 15, 2014	180.15	180.30	178.18	179.43
990	AMEX	VOO	Thu, Aug 14, 2014	178.92	179.48	178.77	179.48
989	AMEX	VOO	Wed, Aug 13, 2014	178.15	178.83	177.87	178.70
988	AMEX	VOO	Tue, Aug 12, 2014	177.47	177.99	176.90	177.45
987	AMEX	VOO	Mon, Aug 11, 2014	177.87	178.47	177.61	177.66
986	AMEX	VOO	Fri, Aug 8, 2014	175.49	177.27	175.10	177.16
985	AMEX	VOO	Thu, Aug 7, 2014	176.90	177.04	174.70	175.13
984	AMEX	VOO	Wed, Aug 6, 2014	175.20	176.82	175.18	176.08
983	AMEX	VOO	Tue, Aug 5, 2014	177.04	177.48	175.40	175.97
982	AMEX	VOO	Mon, Aug 4, 2014	176.81	178.11	176.07	177.77
981	AMEX	VOO	Fri, Aug 1, 2014	176.52	177.62	175.65	176.53
980	AMEX	VOO	Thu, Jul 31, 2014	179.35	179.50	176.96	176.96
979	AMEX	VOO	Wed, Jul 30, 2014	181.22	181.44	179.86	180.59
978	AMEX	VOO	Tue, Jul 29, 2014	181.70	181.89	180.57	180.59
977	AMEX	VOO	Mon, Jul 28, 2014	181.35	181.60	180.28	181.36
976	AMEX	VOO	Fri, Jul 25, 2014	181.65	181.77	180.94	181.28
975	AMEX	VOO	Thu, Jul 24, 2014	182.36	182.50	181.97	182.15
974	AMEX	VOO	Wed, Jul 23, 2014	182.00	182.32	181.64	182.15
973	AMEX	VOO	Tue, Jul 22, 2014	181.58	182.04	181.42	181.72
972	AMEX	VOO	Mon, Jul 21, 2014	180.71	181.08	180.13	180.91
971	AMEX	VOO	Fri, Jul 18, 2014	180.02	181.44	179.94	181.30
970	AMEX	VOO	Thu, Jul 17, 2014	180.96	181.62	179.19	179.41
969	AMEX	VOO	Wed, Jul 16, 2014	181.65	181.76	181.01	181.54
968	AMEX	VOO	Tue, Jul 15, 2014	181.25	181.63	180.06	180.85
967	AMEX	VOO	Mon, Jul 14, 2014	181.20	181.41	181.02	181.16
966	AMEX	VOO	Fri, Jul 11, 2014	179.94	180.36	179.51	180.27
965	AMEX	VOO	Thu, Jul 10, 2014	179.01	180.47	178.84	180.03
964	AMEX	VOO	Wed, Jul 9, 2014	180.36	180.88	180.00	180.72
963	AMEX	VOO	Tue, Jul 8, 2014	180.77	180.82	179.50	179.97
962	AMEX	VOO	Mon, Jul 7, 2014	181.38	181.50	180.84	181.14
961	AMEX	VOO	Thu, Jul 3, 2014	181.31	181.78	181.20	181.73
960	AMEX	VOO	Wed, Jul 2, 2014	180.67	181.03	180.57	180.82
959	AMEX	VOO	Tue, Jul 1, 2014	179.88	181.19	179.83	180.69
958	AMEX	VOO	Mon, Jun 30, 2014	179.43	179.82	179.28	179.43
957	AMEX	VOO	Fri, Jun 27, 2014	178.79	179.56	178.69	179.48
956	AMEX	VOO	Thu, Jun 26, 2014	179.36	179.38	177.98	179.17
955	AMEX	VOO	Wed, Jun 25, 2014	178.14	179.49	178.13	179.26
954	AMEX	VOO	Tue, Jun 24, 2014	179.29	180.14	178.31	178.50
953	AMEX	VOO	Mon, Jun 23, 2014	179.70	179.73	179.27	179.56
952	AMEX	VOO	Fri, Jun 20, 2014	180.51	180.57	180.25	180.45
951	AMEX	VOO	Thu, Jun 19, 2014	180.04	180.21	179.51	180.09
950	AMEX	VOO	Wed, Jun 18, 2014	178.59	179.97	178.17	179.87
949	AMEX	VOO	Tue, Jun 17, 2014	177.83	178.68	177.63	178.54
948	AMEX	VOO	Mon, Jun 16, 2014	177.69	178.41	177.50	178.07
947	AMEX	VOO	Fri, Jun 13, 2014	177.73	178.07	177.17	177.92
946	AMEX	VOO	Thu, Jun 12, 2014	178.42	178.52	176.98	177.36
945	AMEX	VOO	Wed, Jun 11, 2014	178.64	178.82	178.25	178.69
944	AMEX	VOO	Tue, Jun 10, 2014	179.03	179.30	178.66	179.27
943	AMEX	VOO	Mon, Jun 9, 2014	179.04	179.69	178.87	179.23
942	AMEX	VOO	Fri, Jun 6, 2014	178.62	179.09	178.52	179.05
941	AMEX	VOO	Thu, Jun 5, 2014	177.24	178.38	176.63	178.20
940	AMEX	VOO	Wed, Jun 4, 2014	176.37	177.15	176.20	177.00
939	AMEX	VOO	Tue, Jun 3, 2014	176.35	176.79	176.22	176.68
938	AMEX	VOO	Mon, Jun 2, 2014	176.83	176.85	175.94	176.79
937	AMEX	VOO	Fri, May 30, 2014	176.16	176.69	175.98	176.55
936	AMEX	VOO	Thu, May 29, 2014	175.82	176.32	175.37	176.32
935	AMEX	VOO	Wed, May 28, 2014	175.52	175.79	175.09	175.32
934	AMEX	VOO	Tue, May 27, 2014	175.09	175.55	175.00	175.50
933	AMEX	VOO	Fri, May 23, 2014	173.91	174.54	173.82	174.47
932	AMEX	VOO	Thu, May 22, 2014	173.35	174.06	173.06	173.75
931	AMEX	VOO	Wed, May 21, 2014	172.36	173.37	172.31	173.28
930	AMEX	VOO	Tue, May 20, 2014	172.86	172.88	171.41	171.79
929	AMEX	VOO	Mon, May 19, 2014	171.98	173.10	171.81	172.93
928	AMEX	VOO	Fri, May 16, 2014	171.80	172.36	171.10	172.34
927	AMEX	VOO	Thu, May 15, 2014	172.90	172.93	170.87	171.67
926	AMEX	VOO	Wed, May 14, 2014	173.91	173.97	173.00	173.23
925	AMEX	VOO	Tue, May 13, 2014	174.09	174.49	173.89	174.07
924	AMEX	VOO	Mon, May 12, 2014	172.96	173.98	172.96	173.91
923	AMEX	VOO	Fri, May 9, 2014	171.98	172.29	171.20	172.28
922	AMEX	VOO	Thu, May 8, 2014	171.96	173.20	171.43	171.98
921	AMEX	VOO	Wed, May 7, 2014	171.73	172.22	170.44	172.19
920	AMEX	VOO	Tue, May 6, 2014	172.27	172.38	171.11	171.18
919	AMEX	VOO	Mon, May 5, 2014	171.49	172.72	171.02	172.68
918	AMEX	VOO	Fri, May 2, 2014	172.56	173.26	172.06	172.32
917	AMEX	VOO	Thu, May 1, 2014	172.50	173.03	172.03	172.60
916	AMEX	VOO	Wed, Apr 30, 2014	171.75	172.71	171.50	172.60
915	AMEX	VOO	Tue, Apr 29, 2014	171.79	172.29	171.43	172.05
914	AMEX	VOO	Mon, Apr 28, 2014	171.39	171.96	169.49	171.23
913	AMEX	VOO	Fri, Apr 25, 2014	171.55	171.63	170.32	170.71
912	AMEX	VOO	Thu, Apr 24, 2014	172.63	172.63	171.30	172.09
911	AMEX	VOO	Wed, Apr 23, 2014	172.09	172.16	171.65	171.71
910	AMEX	VOO	Tue, Apr 22, 2014	171.57	172.62	171.49	172.12
909	AMEX	VOO	Mon, Apr 21, 2014	170.85	171.42	170.66	171.37
908	AMEX	VOO	Thu, Apr 17, 2014	170.35	171.24	170.03	170.74
907	AMEX	VOO	Wed, Apr 16, 2014	169.92	170.55	169.19	170.54
906	AMEX	VOO	Tue, Apr 15, 2014	167.98	168.87	166.33	168.76
905	AMEX	VOO	Mon, Apr 14, 2014	167.58	168.00	166.26	167.60
904	AMEX	VOO	Fri, Apr 11, 2014	166.92	168.05	166.11	166.26
903	AMEX	VOO	Thu, Apr 10, 2014	171.42	171.49	167.62	167.77
902	AMEX	VOO	Wed, Apr 9, 2014	170.08	171.46	169.61	171.43
901	AMEX	VOO	Tue, Apr 8, 2014	168.79	169.88	168.22	169.60
900	AMEX	VOO	Mon, Apr 7, 2014	170.36	170.65	168.57	168.90
899	AMEX	VOO	Fri, Apr 4, 2014	173.77	173.82	170.53	170.74
898	AMEX	VOO	Thu, Apr 3, 2014	173.33	173.37	172.32	172.82
897	AMEX	VOO	Wed, Apr 2, 2014	172.72	173.29	172.40	173.09
896	AMEX	VOO	Tue, Apr 1, 2014	171.87	172.59	171.76	172.50
895	AMEX	VOO	Mon, Mar 31, 2014	171.04	171.59	170.87	171.35
894	AMEX	VOO	Fri, Mar 28, 2014	169.63	170.79	169.50	169.90
893	AMEX	VOO	Thu, Mar 27, 2014	169.32	169.78	168.48	169.15
892	AMEX	VOO	Wed, Mar 26, 2014	171.39	171.64	169.45	169.46
891	AMEX	VOO	Tue, Mar 25, 2014	170.78	171.25	169.78	170.75
890	AMEX	VOO	Mon, Mar 24, 2014	171.19	171.39	169.16	169.92
889	AMEX	VOO	Fri, Mar 21, 2014	172.81	173.19	171.24	171.42
888	AMEX	VOO	Thu, Mar 20, 2014	170.68	172.16	170.37	171.99
887	AMEX	VOO	Wed, Mar 19, 2014	172.03	172.23	169.99	171.02
886	AMEX	VOO	Tue, Mar 18, 2014	171.07	172.18	170.93	171.96
885	AMEX	VOO	Mon, Mar 17, 2014	170.06	171.14	169.99	170.75
884	AMEX	VOO	Fri, Mar 14, 2014	169.35	170.22	169.00	169.23
883	AMEX	VOO	Thu, Mar 13, 2014	172.14	172.24	169.21	169.72
882	AMEX	VOO	Wed, Mar 12, 2014	170.73	171.65	170.36	171.62
881	AMEX	VOO	Tue, Mar 11, 2014	172.73	172.92	171.17	171.50
880	AMEX	VOO	Mon, Mar 10, 2014	172.24	172.48	171.47	172.45
879	AMEX	VOO	Fri, Mar 7, 2014	173.08	173.13	171.79	172.42
878	AMEX	VOO	Thu, Mar 6, 2014	172.54	172.84	172.19	172.46
877	AMEX	VOO	Wed, Mar 5, 2014	172.00	172.31	171.79	171.91
876	AMEX	VOO	Tue, Mar 4, 2014	171.17	172.23	171.13	171.88
875	AMEX	VOO	Mon, Mar 3, 2014	169.19	169.89	168.38	169.46
874	AMEX	VOO	Fri, Feb 28, 2014	170.22	171.47	169.57	170.63
873	AMEX	VOO	Thu, Feb 27, 2014	169.15	170.27	168.97	170.25
872	AMEX	VOO	Wed, Feb 26, 2014	169.59	170.04	168.91	169.31
871	AMEX	VOO	Tue, Feb 25, 2014	169.58	170.03	168.84	169.31
870	AMEX	VOO	Mon, Feb 24, 2014	168.87	170.57	168.78	169.37
869	AMEX	VOO	Fri, Feb 21, 2014	169.02	169.41	168.42	168.57
868	AMEX	VOO	Thu, Feb 20, 2014	167.93	169.07	167.33	168.65
867	AMEX	VOO	Wed, Feb 19, 2014	168.42	169.48	167.57	167.70
866	AMEX	VOO	Tue, Feb 18, 2014	168.74	169.04	168.27	168.86
865	AMEX	VOO	Fri, Feb 14, 2014	167.56	168.91	167.37	168.61
864	AMEX	VOO	Thu, Feb 13, 2014	165.70	167.84	165.70	167.72
863	AMEX	VOO	Wed, Feb 12, 2014	166.99	167.50	166.48	166.90
862	AMEX	VOO	Tue, Feb 11, 2014	165.12	167.13	164.97	166.75
861	AMEX	VOO	Mon, Feb 10, 2014	164.64	164.96	164.20	164.93
860	AMEX	VOO	Fri, Feb 7, 2014	163.37	164.78	162.85	164.67
859	AMEX	VOO	Thu, Feb 6, 2014	160.91	162.59	160.88	162.57
858	AMEX	VOO	Wed, Feb 5, 2014	160.10	160.82	159.18	160.42
857	AMEX	VOO	Tue, Feb 4, 2014	160.29	161.08	159.73	160.69
856	AMEX	VOO	Mon, Feb 3, 2014	163.02	163.41	159.26	159.61
855	AMEX	VOO	Fri, Jan 31, 2014	162.15	164.25	162.10	163.18
854	AMEX	VOO	Thu, Jan 30, 2014	163.89	164.72	163.33	164.20
853	AMEX	VOO	Wed, Jan 29, 2014	162.75	163.57	162.07	162.38
852	AMEX	VOO	Tue, Jan 28, 2014	163.24	164.25	163.18	164.09
851	AMEX	VOO	Mon, Jan 27, 2014	164.07	164.45	162.29	163.08
850	AMEX	VOO	Fri, Jan 24, 2014	166.37	166.42	163.87	163.88
849	AMEX	VOO	Thu, Jan 23, 2014	168.01	168.01	166.59	167.48
848	AMEX	VOO	Wed, Jan 22, 2014	169.06	169.08	168.49	168.84
847	AMEX	VOO	Tue, Jan 21, 2014	169.22	169.28	167.71	168.74
846	AMEX	VOO	Fri, Jan 17, 2014	168.70	168.99	167.97	168.21
845	AMEX	VOO	Thu, Jan 16, 2014	168.82	169.00	168.42	168.94
844	AMEX	VOO	Wed, Jan 15, 2014	168.63	169.43	168.59	169.20
843	AMEX	VOO	Tue, Jan 14, 2014	167.03	168.36	166.71	168.25
842	AMEX	VOO	Mon, Jan 13, 2014	168.29	168.74	166.15	166.52
841	AMEX	VOO	Fri, Jan 10, 2014	168.55	168.75	167.66	168.66
840	AMEX	VOO	Thu, Jan 9, 2014	168.67	168.68	167.49	168.27
839	AMEX	VOO	Wed, Jan 8, 2014	168.07	168.40	167.55	168.17
838	AMEX	VOO	Tue, Jan 7, 2014	167.73	168.37	167.63	168.10
837	AMEX	VOO	Mon, Jan 6, 2014	168.11	168.16	166.82	167.06
836	AMEX	VOO	Fri, Jan 3, 2014	167.88	168.21	167.33	167.48
835	AMEX	VOO	Thu, Jan 2, 2014	168.53	168.61	167.20	167.63
834	AMEX	VOO	Tue, Dec 31, 2013	168.66	169.23	168.52	169.15
833	AMEX	VOO	Mon, Dec 30, 2013	168.46	168.56	168.20	168.37
832	AMEX	VOO	Fri, Dec 27, 2013	168.72	168.76	168.27	168.44
831	AMEX	VOO	Thu, Dec 26, 2013	167.95	168.53	167.95	168.43
830	AMEX	VOO	Tue, Dec 24, 2013	167.23	167.67	167.22	167.65
829	AMEX	VOO	Mon, Dec 23, 2013	168.07	168.95	167.75	168.95
828	AMEX	VOO	Fri, Dec 20, 2013	166.44	167.65	166.44	167.18
827	AMEX	VOO	Thu, Dec 19, 2013	166.03	166.47	165.57	166.34
826	AMEX	VOO	Wed, Dec 18, 2013	163.92	166.51	162.01	166.49
825	AMEX	VOO	Tue, Dec 17, 2013	164.33	164.36	163.31	163.64
824	AMEX	VOO	Mon, Dec 16, 2013	163.96	164.72	163.90	164.22
823	AMEX	VOO	Fri, Dec 13, 2013	163.53	163.68	162.88	163.18
822	AMEX	VOO	Thu, Dec 12, 2013	163.64	163.85	162.87	163.23
821	AMEX	VOO	Wed, Dec 11, 2013	165.67	165.70	163.54	163.77
820	AMEX	VOO	Tue, Dec 10, 2013	165.82	166.17	165.51	165.65
819	AMEX	VOO	Mon, Dec 9, 2013	166.25	166.43	165.99	166.22
818	AMEX	VOO	Fri, Dec 6, 2013	165.55	165.92	165.06	165.84
817	AMEX	VOO	Thu, Dec 5, 2013	164.40	164.65	163.80	163.98
816	AMEX	VOO	Wed, Dec 4, 2013	164.10	165.34	163.39	164.61
815	AMEX	VOO	Tue, Dec 3, 2013	164.89	165.26	164.16	164.80
814	AMEX	VOO	Mon, Dec 2, 2013	165.95	166.22	165.15	165.44
813	AMEX	VOO	Fri, Nov 29, 2013	166.10	166.51	165.65	165.70
812	AMEX	VOO	Wed, Nov 27, 2013	165.70	166.04	165.51	165.94
811	AMEX	VOO	Tue, Nov 26, 2013	165.59	166.01	165.29	165.49
810	AMEX	VOO	Mon, Nov 25, 2013	165.93	165.97	165.26	165.57
809	AMEX	VOO	Fri, Nov 22, 2013	164.91	165.67	164.72	165.67
808	AMEX	VOO	Thu, Nov 21, 2013	164.00	164.95	163.88	164.83
807	AMEX	VOO	Wed, Nov 20, 2013	164.34	164.82	163.08	163.55
806	AMEX	VOO	Tue, Nov 19, 2013	164.28	164.78	163.74	164.07
805	AMEX	VOO	Mon, Nov 18, 2013	165.28	165.37	164.01	164.39
804	AMEX	VOO	Fri, Nov 15, 2013	164.50	165.00	164.32	165.00
803	AMEX	VOO	Thu, Nov 14, 2013	163.61	164.38	163.32	164.29
802	AMEX	VOO	Wed, Nov 13, 2013	161.33	163.44	161.33	163.38
801	AMEX	VOO	Tue, Nov 12, 2013	162.09	162.47	161.58	162.13
800	AMEX	VOO	Mon, Nov 11, 2013	162.28	162.62	162.09	162.42
799	AMEX	VOO	Fri, Nov 8, 2013	160.22	162.45	160.18	162.45
798	AMEX	VOO	Thu, Nov 7, 2013	162.65	162.74	160.10	160.25
797	AMEX	VOO	Wed, Nov 6, 2013	162.21	162.59	161.73	162.33
796	AMEX	VOO	Tue, Nov 5, 2013	161.34	161.91	160.84	161.58
795	AMEX	VOO	Mon, Nov 4, 2013	161.91	162.07	161.38	162.07
794	AMEX	VOO	Fri, Nov 1, 2013	161.28	161.78	160.53	161.34
793	AMEX	VOO	Thu, Oct 31, 2013	161.40	162.04	160.80	160.88
792	AMEX	VOO	Wed, Oct 30, 2013	162.53	162.62	160.93	161.48
791	AMEX	VOO	Tue, Oct 29, 2013	161.79	162.39	161.59	162.39
790	AMEX	VOO	Mon, Oct 28, 2013	161.15	161.67	160.96	161.40
789	AMEX	VOO	Fri, Oct 25, 2013	160.80	161.20	160.48	161.20
788	AMEX	VOO	Thu, Oct 24, 2013	160.22	160.64	159.86	160.46
787	AMEX	VOO	Wed, Oct 23, 2013	80.08	80.10	79.69	79.97
786	AMEX	VOO	Tue, Oct 22, 2013	80.13	80.57	80.01	80.34
785	AMEX	VOO	Mon, Oct 21, 2013	79.92	80.03	79.71	79.91
784	AMEX	VOO	Fri, Oct 18, 2013	79.62	79.93	79.48	79.87
783	AMEX	VOO	Thu, Oct 17, 2013	78.50	79.38	78.49	79.34
782	AMEX	VOO	Wed, Oct 16, 2013	78.18	78.85	78.15	78.80
781	AMEX	VOO	Tue, Oct 15, 2013	78.09	78.38	77.63	77.74
780	AMEX	VOO	Mon, Oct 14, 2013	77.51	78.35	77.44	78.32
779	AMEX	VOO	Fri, Oct 11, 2013	77.37	78.01	77.31	77.98
778	AMEX	VOO	Thu, Oct 10, 2013	76.60	77.52	76.60	77.52
777	AMEX	VOO	Wed, Oct 9, 2013	75.95	76.12	75.36	75.81
776	AMEX	VOO	Tue, Oct 8, 2013	76.67	76.76	75.74	75.81
775	AMEX	VOO	Mon, Oct 7, 2013	76.68	77.15	76.61	76.70
774	AMEX	VOO	Fri, Oct 4, 2013	76.84	77.43	76.74	77.36
773	AMEX	VOO	Thu, Oct 3, 2013	77.30	77.36	76.42	76.80
772	AMEX	VOO	Wed, Oct 2, 2013	77.09	77.50	76.87	77.49
771	AMEX	VOO	Tue, Oct 1, 2013	77.02	77.63	76.96	77.59
770	AMEX	VOO	Mon, Sep 30, 2013	76.70	77.19	76.55	77.00
769	AMEX	VOO	Fri, Sep 27, 2013	77.35	77.47	77.17	77.43
768	AMEX	VOO	Thu, Sep 26, 2013	77.56	77.93	77.43	77.76
767	AMEX	VOO	Wed, Sep 25, 2013	77.70	77.83	77.36	77.45
766	AMEX	VOO	Tue, Sep 24, 2013	77.82	78.11	77.51	77.70
765	AMEX	VOO	Mon, Sep 23, 2013	78.08	78.15	77.58	77.87
764	AMEX	VOO	Fri, Sep 20, 2013	79.33	79.33	78.53	78.55
763	AMEX	VOO	Thu, Sep 19, 2013	79.48	79.52	79.06	79.17
762	AMEX	VOO	Wed, Sep 18, 2013	78.34	79.48	78.14	79.30
761	AMEX	VOO	Tue, Sep 17, 2013	78.08	78.36	78.08	78.36
760	AMEX	VOO	Mon, Sep 16, 2013	78.41	78.44	77.89	78.04
759	AMEX	VOO	Fri, Sep 13, 2013	77.46	77.63	77.30	77.57
758	AMEX	VOO	Thu, Sep 12, 2013	77.58	77.67	77.28	77.41
757	AMEX	VOO	Wed, Sep 11, 2013	77.25	77.60	77.11	77.60
756	AMEX	VOO	Tue, Sep 10, 2013	77.24	77.36	77.08	77.36
755	AMEX	VOO	Mon, Sep 9, 2013	76.25	76.81	76.25	76.78
754	AMEX	VOO	Fri, Sep 6, 2013	76.27	76.47	75.33	76.03
753	AMEX	VOO	Thu, Sep 5, 2013	75.95	76.20	75.90	75.90
752	AMEX	VOO	Wed, Sep 4, 2013	75.31	76.03	75.18	75.92
751	AMEX	VOO	Tue, Sep 3, 2013	75.66	75.82	74.97	75.29
750	AMEX	VOO	Fri, Aug 30, 2013	75.32	75.32	74.73	74.85
749	AMEX	VOO	Thu, Aug 29, 2013	74.89	75.57	74.85	75.18
748	AMEX	VOO	Wed, Aug 28, 2013	74.77	75.32	74.67	75.06
747	AMEX	VOO	Tue, Aug 27, 2013	75.29	75.56	74.75	74.81
746	AMEX	VOO	Mon, Aug 26, 2013	76.40	76.63	75.98	76.06
745	AMEX	VOO	Fri, Aug 23, 2013	76.29	76.40	75.93	76.30
744	AMEX	VOO	Thu, Aug 22, 2013	75.52	76.16	75.52	76.05
743	AMEX	VOO	Wed, Aug 21, 2013	75.63	76.03	75.20	75.39
742	AMEX	VOO	Tue, Aug 20, 2013	75.60	76.11	75.51	75.78
741	AMEX	VOO	Mon, Aug 19, 2013	75.85	76.11	75.47	75.48
740	AMEX	VOO	Fri, Aug 16, 2013	76.06	76.31	75.79	75.96
739	AMEX	VOO	Thu, Aug 15, 2013	76.66	76.66	76.08	76.18
738	AMEX	VOO	Wed, Aug 14, 2013	77.66	77.77	77.27	77.31
737	AMEX	VOO	Tue, Aug 13, 2013	77.58	77.82	77.14	77.75
736	AMEX	VOO	Mon, Aug 12, 2013	77.17	77.55	77.14	77.45
735	AMEX	VOO	Fri, Aug 9, 2013	77.68	77.91	77.30	77.55
734	AMEX	VOO	Thu, Aug 8, 2013	77.86	77.93	77.37	77.77
733	AMEX	VOO	Wed, Aug 7, 2013	77.50	77.60	77.22	77.50
732	AMEX	VOO	Tue, Aug 6, 2013	78.06	78.10	77.58	77.77
731	AMEX	VOO	Mon, Aug 5, 2013	78.17	78.31	78.04	78.24
730	AMEX	VOO	Fri, Aug 2, 2013	78.01	78.30	77.89	78.29
729	AMEX	VOO	Thu, Aug 1, 2013	77.84	78.23	77.82	78.17
728	AMEX	VOO	Wed, Jul 31, 2013	77.38	77.79	77.17	77.23
727	AMEX	VOO	Tue, Jul 30, 2013	77.48	77.54	77.05	77.21
726	AMEX	VOO	Mon, Jul 29, 2013	77.26	77.43	76.99	77.21
725	AMEX	VOO	Fri, Jul 26, 2013	77.04	77.48	76.73	77.43
724	AMEX	VOO	Thu, Jul 25, 2013	77.03	77.43	76.93	77.33
723	AMEX	VOO	Wed, Jul 24, 2013	77.79	77.80	77.04	77.19
722	AMEX	VOO	Tue, Jul 23, 2013	77.79	77.81	77.43	77.48
721	AMEX	VOO	Mon, Jul 22, 2013	77.60	77.75	77.42	77.64
720	AMEX	VOO	Fri, Jul 19, 2013	77.20	77.50	77.09	77.50
719	AMEX	VOO	Thu, Jul 18, 2013	77.09	77.53	77.07	77.36
718	AMEX	VOO	Wed, Jul 17, 2013	77.02	77.14	76.83	76.92
717	AMEX	VOO	Tue, Jul 16, 2013	77.06	77.10	76.52	76.73
716	AMEX	VOO	Mon, Jul 15, 2013	76.92	77.11	76.81	77.02
715	AMEX	VOO	Fri, Jul 12, 2013	76.70	76.89	76.56	76.74
714	AMEX	VOO	Thu, Jul 11, 2013	76.54	76.77	76.29	76.72
713	AMEX	VOO	Wed, Jul 10, 2013	75.59	75.91	75.41	75.65
712	AMEX	VOO	Tue, Jul 9, 2013	75.55	75.73	75.24	75.63
711	AMEX	VOO	Mon, Jul 8, 2013	75.06	75.29	74.92	75.06
710	AMEX	VOO	Fri, Jul 5, 2013	74.44	74.70	73.89	74.67
709	AMEX	VOO	Wed, Jul 3, 2013	73.53	74.08	73.38	73.85
708	AMEX	VOO	Tue, Jul 2, 2013	73.78	74.33	73.50	73.78
707	AMEX	VOO	Mon, Jul 1, 2013	73.87	74.40	73.77	73.89
706	AMEX	VOO	Fri, Jun 28, 2013	73.58	73.93	73.23	73.34
705	AMEX	VOO	Thu, Jun 27, 2013	73.79	74.12	73.73	73.80
704	AMEX	VOO	Wed, Jun 26, 2013	73.22	73.50	72.94	73.31
703	AMEX	VOO	Tue, Jun 25, 2013	72.59	72.88	72.11	72.63
702	AMEX	VOO	Mon, Jun 24, 2013	72.10	72.56	71.33	71.91
701	AMEX	VOO	Fri, Jun 21, 2013	73.48	73.55	72.49	73.20
700	AMEX	VOO	Thu, Jun 20, 2013	74.11	74.22	72.78	72.97
699	AMEX	VOO	Wed, Jun 19, 2013	75.84	75.97	74.83	74.87
698	AMEX	VOO	Tue, Jun 18, 2013	75.35	76.00	75.35	75.88
697	AMEX	VOO	Mon, Jun 17, 2013	75.24	75.64	74.89	75.30
696	AMEX	VOO	Fri, Jun 14, 2013	75.09	75.39	74.58	74.70
695	AMEX	VOO	Thu, Jun 13, 2013	74.01	75.30	73.86	75.16
694	AMEX	VOO	Wed, Jun 12, 2013	75.21	75.26	74.00	74.09
693	AMEX	VOO	Tue, Jun 11, 2013	74.76	75.34	74.49	74.67
692	AMEX	VOO	Mon, Jun 10, 2013	75.73	75.73	75.27	75.44
691	AMEX	VOO	Fri, Jun 7, 2013	75.04	75.53	74.71	75.47
690	AMEX	VOO	Thu, Jun 6, 2013	73.83	74.49	73.38	74.43
689	AMEX	VOO	Wed, Jun 5, 2013	74.69	74.82	73.79	73.85
688	AMEX	VOO	Tue, Jun 4, 2013	75.29	75.61	74.52	75.00
687	AMEX	VOO	Mon, Jun 3, 2013	75.03	75.30	74.48	75.23
686	AMEX	VOO	Fri, May 31, 2013	75.74	76.14	74.75	74.84
685	AMEX	VOO	Thu, May 30, 2013	75.71	76.29	75.68	75.95
684	AMEX	VOO	Wed, May 29, 2013	75.75	75.92	75.26	75.62
683	AMEX	VOO	Tue, May 28, 2013	76.57	76.84	75.94	76.20
682	AMEX	VOO	Fri, May 24, 2013	75.30	75.70	75.10	75.66
681	AMEX	VOO	Thu, May 23, 2013	75.17	75.96	75.07	75.76
680	AMEX	VOO	Wed, May 22, 2013	76.66	77.43	75.65	76.03
679	AMEX	VOO	Tue, May 21, 2013	76.53	76.84	76.26	76.54
678	AMEX	VOO	Mon, May 20, 2013	76.38	76.75	76.31	76.44
677	AMEX	VOO	Fri, May 17, 2013	76.01	76.49	75.91	76.44
676	AMEX	VOO	Thu, May 16, 2013	75.93	76.17	75.61	75.72
675	AMEX	VOO	Wed, May 15, 2013	75.55	76.22	75.52	76.07
674	AMEX	VOO	Tue, May 14, 2013	74.97	75.71	74.95	75.64
673	AMEX	VOO	Mon, May 13, 2013	74.74	75.00	74.56	74.85
672	AMEX	VOO	Fri, May 10, 2013	74.67	74.87	74.44	74.86
671	AMEX	VOO	Thu, May 9, 2013	74.77	74.96	74.41	74.60
670	AMEX	VOO	Wed, May 8, 2013	74.39	74.82	74.34	74.82
669	AMEX	VOO	Tue, May 7, 2013	74.24	74.48	74.03	74.43
668	AMEX	VOO	Mon, May 6, 2013	73.95	74.19	73.91	74.05
667	AMEX	VOO	Fri, May 3, 2013	73.79	74.12	73.75	73.82
666	AMEX	VOO	Thu, May 2, 2013	72.68	73.20	72.60	73.13
665	AMEX	VOO	Wed, May 1, 2013	72.96	72.98	72.39	72.48
664	AMEX	VOO	Tue, Apr 30, 2013	72.93	73.14	72.63	73.14
663	AMEX	VOO	Mon, Apr 29, 2013	72.65	73.09	72.54	72.91
662	AMEX	VOO	Fri, Apr 26, 2013	72.48	72.61	72.22	72.44
661	AMEX	VOO	Thu, Apr 25, 2013	72.49	72.92	72.39	72.60
660	AMEX	VOO	Wed, Apr 24, 2013	72.26	72.48	72.13	72.28
659	AMEX	VOO	Tue, Apr 23, 2013	71.85	72.30	71.50	72.26
658	AMEX	VOO	Mon, Apr 22, 2013	71.32	71.65	70.85	71.50
657	AMEX	VOO	Fri, Apr 19, 2013	70.71	71.21	70.56	71.18
656	AMEX	VOO	Thu, Apr 18, 2013	71.14	71.14	70.29	70.43
655	AMEX	VOO	Wed, Apr 17, 2013	71.57	71.57	70.64	71.01
654	AMEX	VOO	Tue, Apr 16, 2013	71.58	72.09	71.38	72.07
653	AMEX	VOO	Mon, Apr 15, 2013	72.34	72.39	71.02	71.07
652	AMEX	VOO	Fri, Apr 12, 2013	72.66	72.82	72.31	72.73
651	AMEX	VOO	Thu, Apr 11, 2013	72.66	73.11	72.59	72.89
650	AMEX	VOO	Wed, Apr 10, 2013	71.97	72.72	71.95	72.65
649	AMEX	VOO	Tue, Apr 9, 2013	71.66	72.03	71.44	71.77
648	AMEX	VOO	Mon, Apr 8, 2013	71.10	71.52	70.85	71.51
647	AMEX	VOO	Fri, Apr 5, 2013	70.50	71.13	70.40	71.07
646	AMEX	VOO	Thu, Apr 4, 2013	71.15	71.49	71.02	71.35
645	AMEX	VOO	Wed, Apr 3, 2013	71.86	71.90	70.89	71.07
644	AMEX	VOO	Tue, Apr 2, 2013	71.69	71.96	71.60	71.79
643	AMEX	VOO	Mon, Apr 1, 2013	71.70	72.10	71.27	71.44
642	AMEX	VOO	Thu, Mar 28, 2013	71.48	71.81	71.38	71.64
641	AMEX	VOO	Wed, Mar 27, 2013	71.10	71.53	70.95	71.48
640	AMEX	VOO	Tue, Mar 26, 2013	71.26	71.53	71.17	71.52
639	AMEX	VOO	Mon, Mar 25, 2013	71.43	71.55	70.66	70.99
638	AMEX	VOO	Fri, Mar 22, 2013	70.89	71.20	70.84	71.19
637	AMEX	VOO	Thu, Mar 21, 2013	71.16	71.42	70.88	71.01
636	AMEX	VOO	Wed, Mar 20, 2013	71.51	71.71	71.42	71.59
635	AMEX	VOO	Tue, Mar 19, 2013	71.43	71.51	70.65	71.10
634	AMEX	VOO	Mon, Mar 18, 2013	71.00	71.59	70.93	71.27
633	AMEX	VOO	Fri, Mar 15, 2013	71.70	71.79	71.45	71.66
632	AMEX	VOO	Thu, Mar 14, 2013	71.59	71.81	71.55	71.76
631	AMEX	VOO	Wed, Mar 13, 2013	71.33	71.49	71.10	71.38
630	AMEX	VOO	Tue, Mar 12, 2013	71.41	71.48	71.07	71.28
629	AMEX	VOO	Mon, Mar 11, 2013	71.14	71.46	71.04	71.44
628	AMEX	VOO	Fri, Mar 8, 2013	71.18	71.27	70.84	71.18
627	AMEX	VOO	Thu, Mar 7, 2013	70.87	70.97	70.78	70.90
626	AMEX	VOO	Wed, Mar 6, 2013	70.92	70.93	70.61	70.77
625	AMEX	VOO	Tue, Mar 5, 2013	70.38	70.84	70.37	70.64
624	AMEX	VOO	Mon, Mar 4, 2013	69.50	70.04	69.39	70.04
623	AMEX	VOO	Fri, Mar 1, 2013	69.16	69.75	68.87	69.65
622	AMEX	VOO	Thu, Feb 28, 2013	69.55	69.99	69.31	69.47
621	AMEX	VOO	Wed, Feb 27, 2013	68.63	69.75	68.58	69.55
620	AMEX	VOO	Tue, Feb 26, 2013	68.55	68.77	68.11	68.69
619	AMEX	VOO	Mon, Feb 25, 2013	69.91	69.99	68.23	68.24
618	AMEX	VOO	Fri, Feb 22, 2013	69.22	69.54	69.04	69.54
617	AMEX	VOO	Thu, Feb 21, 2013	69.10	69.11	68.66	68.94
616	AMEX	VOO	Wed, Feb 20, 2013	70.12	70.14	69.27	69.27
615	AMEX	VOO	Tue, Feb 19, 2013	69.77	70.18	69.76	70.14
614	AMEX	VOO	Fri, Feb 15, 2013	69.81	69.86	69.39	69.66
613	AMEX	VOO	Thu, Feb 14, 2013	69.47	69.82	69.38	69.75
612	AMEX	VOO	Wed, Feb 13, 2013	69.76	69.87	69.48	69.65
611	AMEX	VOO	Tue, Feb 12, 2013	69.51	69.74	69.43	69.59
610	AMEX	VOO	Mon, Feb 11, 2013	69.50	69.55	69.34	69.48
609	AMEX	VOO	Fri, Feb 8, 2013	69.26	69.54	69.26	69.51
608	AMEX	VOO	Thu, Feb 7, 2013	69.24	69.28	68.63	69.13
607	AMEX	VOO	Wed, Feb 6, 2013	68.93	69.26	68.89	69.22
606	AMEX	VOO	Tue, Feb 5, 2013	68.86	69.36	68.82	69.16
605	AMEX	VOO	Mon, Feb 4, 2013	68.84	68.94	68.43	68.47
604	AMEX	VOO	Fri, Feb 1, 2013	68.99	69.33	68.88	69.22
603	AMEX	VOO	Thu, Jan 31, 2013	68.65	68.85	68.50	68.60
602	AMEX	VOO	Wed, Jan 30, 2013	68.99	69.10	68.66	68.72
601	AMEX	VOO	Tue, Jan 29, 2013	68.59	69.07	68.55	68.99
600	AMEX	VOO	Mon, Jan 28, 2013	68.82	68.82	68.48	68.71
599	AMEX	VOO	Fri, Jan 25, 2013	68.65	68.80	68.45	68.79
598	AMEX	VOO	Thu, Jan 24, 2013	68.28	68.73	68.23	68.40
597	AMEX	VOO	Wed, Jan 23, 2013	68.30	68.45	68.17	68.37
596	AMEX	VOO	Tue, Jan 22, 2013	67.93	68.27	67.76	68.27
595	AMEX	VOO	Fri, Jan 18, 2013	67.76	67.98	67.51	67.94
594	AMEX	VOO	Thu, Jan 17, 2013	67.63	67.95	67.50	67.75
593	AMEX	VOO	Wed, Jan 16, 2013	67.19	67.43	67.13	67.33
592	AMEX	VOO	Tue, Jan 15, 2013	66.98	67.40	66.94	67.33
591	AMEX	VOO	Mon, Jan 14, 2013	67.28	67.34	67.05	67.30
590	AMEX	VOO	Fri, Jan 11, 2013	67.35	67.36	67.13	67.36
589	AMEX	VOO	Thu, Jan 10, 2013	67.21	67.36	66.84	67.33
588	AMEX	VOO	Wed, Jan 9, 2013	66.79	66.99	66.71	66.84
587	AMEX	VOO	Tue, Jan 8, 2013	66.72	66.80	66.38	66.64
586	AMEX	VOO	Mon, Jan 7, 2013	66.77	66.89	66.57	66.84
585	AMEX	VOO	Fri, Jan 4, 2013	66.81	67.11	66.68	67.02
584	AMEX	VOO	Thu, Jan 3, 2013	66.82	66.99	66.52	66.74
583	AMEX	VOO	Wed, Jan 2, 2013	66.47	66.85	66.28	66.78
582	AMEX	VOO	Mon, Dec 31, 2012	63.96	65.27	63.90	65.20
581	AMEX	VOO	Fri, Dec 28, 2012	64.43	64.75	64.07	64.09
580	AMEX	VOO	Thu, Dec 27, 2012	64.91	65.04	64.08	64.81
579	AMEX	VOO	Wed, Dec 26, 2012	65.30	65.34	64.73	64.87
578	AMEX	VOO	Mon, Dec 24, 2012	65.27	65.27	65.11	65.18
577	AMEX	VOO	Fri, Dec 21, 2012	65.55	65.97	65.48	65.84
576	AMEX	VOO	Thu, Dec 20, 2012	66.11	66.47	65.94	66.46
575	AMEX	VOO	Wed, Dec 19, 2012	66.66	66.66	66.05	66.05
574	AMEX	VOO	Tue, Dec 18, 2012	65.94	66.63	65.85	66.57
573	AMEX	VOO	Mon, Dec 17, 2012	65.22	65.87	65.22	65.87
572	AMEX	VOO	Fri, Dec 14, 2012	65.16	65.28	64.96	65.09
571	AMEX	VOO	Thu, Dec 13, 2012	65.69	65.85	65.14	65.30
570	AMEX	VOO	Wed, Dec 12, 2012	65.95	66.18	65.64	65.70
569	AMEX	VOO	Tue, Dec 11, 2012	65.51	65.97	65.48	65.65
568	AMEX	VOO	Mon, Dec 10, 2012	65.12	65.38	65.09	65.23
567	AMEX	VOO	Fri, Dec 7, 2012	65.27	65.33	64.87	65.19
566	AMEX	VOO	Thu, Dec 6, 2012	64.73	65.03	64.65	64.99
565	AMEX	VOO	Wed, Dec 5, 2012	64.73	65.06	64.28	64.79
564	AMEX	VOO	Tue, Dec 4, 2012	64.77	64.94	64.48	64.65
563	AMEX	VOO	Mon, Dec 3, 2012	65.37	65.41	64.70	64.77
562	AMEX	VOO	Fri, Nov 30, 2012	65.08	65.19	64.86	65.00
561	AMEX	VOO	Thu, Nov 29, 2012	65.03	65.26	64.74	65.06
560	AMEX	VOO	Wed, Nov 28, 2012	63.99	64.79	63.64	64.77
559	AMEX	VOO	Tue, Nov 27, 2012	64.51	64.72	64.20	64.29
558	AMEX	VOO	Mon, Nov 26, 2012	64.40	64.60	64.18	64.60
557	AMEX	VOO	Fri, Nov 23, 2012	64.16	64.72	64.11	64.68
556	AMEX	VOO	Wed, Nov 21, 2012	63.77	63.89	63.65	63.87
555	AMEX	VOO	Tue, Nov 20, 2012	63.59	63.81	63.21	63.73
554	AMEX	VOO	Mon, Nov 19, 2012	63.13	63.68	63.10	63.66
553	AMEX	VOO	Fri, Nov 16, 2012	62.22	62.54	61.69	62.39
552	AMEX	VOO	Thu, Nov 15, 2012	62.25	62.47	61.88	62.07
551	AMEX	VOO	Wed, Nov 14, 2012	63.28	63.35	62.08	62.22
550	AMEX	VOO	Tue, Nov 13, 2012	62.96	63.73	62.88	63.08
549	AMEX	VOO	Mon, Nov 12, 2012	63.44	63.53	63.17	63.31
548	AMEX	VOO	Fri, Nov 9, 2012	63.00	63.83	62.96	63.22
547	AMEX	VOO	Thu, Nov 8, 2012	63.95	64.27	63.15	63.16
546	AMEX	VOO	Wed, Nov 7, 2012	64.86	64.86	63.66	63.98
545	AMEX	VOO	Tue, Nov 6, 2012	65.12	65.68	65.07	65.43
544	AMEX	VOO	Mon, Nov 5, 2012	64.70	65.07	64.53	64.95
543	AMEX	VOO	Fri, Nov 2, 2012	65.79	65.79	64.75	64.80
542	AMEX	VOO	Thu, Nov 1, 2012	64.86	65.45	64.81	65.39
541	AMEX	VOO	Wed, Oct 31, 2012	64.97	65.01	64.40	64.67
540	AMEX	VOO	Fri, Oct 26, 2012	64.67	64.92	64.27	64.69
539	AMEX	VOO	Thu, Oct 25, 2012	65.04	65.12	64.36	64.74
538	AMEX	VOO	Wed, Oct 24, 2012	64.95	65.05	64.46	64.56
537	AMEX	VOO	Tue, Oct 23, 2012	64.96	65.02	64.48	64.70
536	AMEX	VOO	Mon, Oct 22, 2012	65.54	65.75	65.13	65.66
535	AMEX	VOO	Fri, Oct 19, 2012	66.62	66.62	65.49	65.62
534	AMEX	VOO	Thu, Oct 18, 2012	66.75	67.07	66.53	66.76
533	AMEX	VOO	Wed, Oct 17, 2012	66.67	66.98	66.60	66.93
532	AMEX	VOO	Tue, Oct 16, 2012	66.25	66.67	66.23	66.62
531	AMEX	VOO	Mon, Oct 15, 2012	65.56	66.01	65.36	65.95
530	AMEX	VOO	Fri, Oct 12, 2012	65.65	65.88	65.27	65.40
529	AMEX	VOO	Thu, Oct 11, 2012	66.04	66.14	65.63	65.63
528	AMEX	VOO	Wed, Oct 10, 2012	65.98	66.04	65.51	65.59
527	AMEX	VOO	Tue, Oct 9, 2012	66.62	66.65	65.99	66.04
526	AMEX	VOO	Mon, Oct 8, 2012	66.66	66.77	66.55	66.69
525	AMEX	VOO	Fri, Oct 5, 2012	67.24	67.36	66.70	66.89
524	AMEX	VOO	Thu, Oct 4, 2012	66.67	66.96	66.59	66.91
523	AMEX	VOO	Wed, Oct 3, 2012	66.33	66.57	65.99	66.40
522	AMEX	VOO	Tue, Oct 2, 2012	66.35	66.44	65.85	66.13
521	AMEX	VOO	Mon, Oct 1, 2012	66.15	66.67	65.93	66.04
520	AMEX	VOO	Fri, Sep 28, 2012	65.97	66.17	65.70	65.88
519	AMEX	VOO	Thu, Sep 27, 2012	65.88	66.37	65.71	66.22
518	AMEX	VOO	Wed, Sep 26, 2012	65.95	65.96	65.43	65.58
517	AMEX	VOO	Tue, Sep 25, 2012	66.83	66.94	65.96	66.00
516	AMEX	VOO	Mon, Sep 24, 2012	66.45	66.82	66.40	66.68
515	AMEX	VOO	Fri, Sep 21, 2012	67.48	67.48	67.10	67.11
514	AMEX	VOO	Thu, Sep 20, 2012	66.84	67.18	66.65	67.15
513	AMEX	VOO	Wed, Sep 19, 2012	67.19	67.35	67.02	67.16
512	AMEX	VOO	Tue, Sep 18, 2012	67.07	67.18	66.94	67.11
511	AMEX	VOO	Mon, Sep 17, 2012	67.25	67.35	66.99	67.18
510	AMEX	VOO	Fri, Sep 14, 2012	67.22	67.79	67.18	67.37
509	AMEX	VOO	Thu, Sep 13, 2012	66.08	67.29	65.98	67.10
508	AMEX	VOO	Wed, Sep 12, 2012	66.10	66.14	65.87	66.05
507	AMEX	VOO	Tue, Sep 11, 2012	65.73	66.06	65.69	65.84
506	AMEX	VOO	Mon, Sep 10, 2012	65.99	66.10	65.64	65.66
505	AMEX	VOO	Fri, Sep 7, 2012	65.90	66.05	65.84	66.05
504	AMEX	VOO	Thu, Sep 6, 2012	64.87	65.78	64.87	65.78
503	AMEX	VOO	Wed, Sep 5, 2012	64.58	64.73	64.36	64.44
502	AMEX	VOO	Tue, Sep 4, 2012	64.57	64.71	64.12	64.44
501	AMEX	VOO	Fri, Aug 31, 2012	64.65	64.88	64.24	64.56
500	AMEX	VOO	Thu, Aug 30, 2012	64.46	64.47	64.15	64.27
499	AMEX	VOO	Wed, Aug 29, 2012	64.75	64.92	64.57	64.76
498	AMEX	VOO	Tue, Aug 28, 2012	64.61	64.90	64.50	64.70
497	AMEX	VOO	Mon, Aug 27, 2012	64.93	65.00	64.68	64.76
496	AMEX	VOO	Fri, Aug 24, 2012	64.23	64.89	64.17	64.76
495	AMEX	VOO	Thu, Aug 23, 2012	64.75	64.75	64.25	64.36
494	AMEX	VOO	Wed, Aug 22, 2012	64.69	64.97	64.55	64.87
493	AMEX	VOO	Tue, Aug 21, 2012	65.22	65.47	64.73	64.86
492	AMEX	VOO	Mon, Aug 20, 2012	64.99	65.07	64.79	65.06
491	AMEX	VOO	Fri, Aug 17, 2012	65.07	65.11	64.90	65.08
490	AMEX	VOO	Thu, Aug 16, 2012	64.57	65.05	64.43	64.93
489	AMEX	VOO	Wed, Aug 15, 2012	64.38	64.59	64.34	64.49
488	AMEX	VOO	Tue, Aug 14, 2012	64.64	64.67	64.23	64.42
487	AMEX	VOO	Mon, Aug 13, 2012	64.33	64.43	64.07	64.39
486	AMEX	VOO	Fri, Aug 10, 2012	64.10	64.47	63.97	64.44
485	AMEX	VOO	Thu, Aug 9, 2012	64.21	64.46	64.13	64.34
484	AMEX	VOO	Wed, Aug 8, 2012	63.98	64.35	63.98	64.27
483	AMEX	VOO	Tue, Aug 7, 2012	64.15	64.47	64.13	64.20
482	AMEX	VOO	Mon, Aug 6, 2012	63.94	64.13	63.86	63.91
481	AMEX	VOO	Fri, Aug 3, 2012	63.42	63.87	63.37	63.74
480	AMEX	VOO	Thu, Aug 2, 2012	62.50	62.93	62.04	62.52
479	AMEX	VOO	Wed, Aug 1, 2012	63.44	63.46	62.86	62.96
478	AMEX	VOO	Tue, Jul 31, 2012	63.36	63.53	63.03	63.11
477	AMEX	VOO	Mon, Jul 30, 2012	63.38	63.73	63.25	63.44
476	AMEX	VOO	Fri, Jul 27, 2012	62.63	63.62	62.52	63.47
475	AMEX	VOO	Thu, Jul 26, 2012	62.19	62.41	61.88	62.27
474	AMEX	VOO	Wed, Jul 25, 2012	61.41	61.55	60.96	61.27
473	AMEX	VOO	Tue, Jul 24, 2012	61.85	61.85	60.86	61.31
472	AMEX	VOO	Mon, Jul 23, 2012	61.51	61.97	61.24	61.80
471	AMEX	VOO	Fri, Jul 20, 2012	62.65	62.74	62.37	62.42
470	AMEX	VOO	Thu, Jul 19, 2012	62.99	63.20	62.78	63.00
469	AMEX	VOO	Wed, Jul 18, 2012	62.24	62.96	62.20	62.84
468	AMEX	VOO	Tue, Jul 17, 2012	62.20	62.50	61.56	62.39
467	AMEX	VOO	Mon, Jul 16, 2012	61.95	62.13	61.73	61.95
466	AMEX	VOO	Fri, Jul 13, 2012	61.24	62.15	61.24	62.09
465	AMEX	VOO	Thu, Jul 12, 2012	61.02	61.34	60.66	61.05
464	AMEX	VOO	Wed, Jul 11, 2012	61.39	61.55	61.03	61.37
463	AMEX	VOO	Tue, Jul 10, 2012	62.23	62.30	61.16	61.36
462	AMEX	VOO	Mon, Jul 9, 2012	61.97	62.01	61.63	61.93
461	AMEX	VOO	Fri, Jul 6, 2012	61.99	62.10	61.68	62.01
460	AMEX	VOO	Thu, Jul 5, 2012	62.67	62.85	62.36	62.59
459	AMEX	VOO	Tue, Jul 3, 2012	62.45	62.90	62.38	62.86
458	AMEX	VOO	Mon, Jul 2, 2012	62.45	62.51	62.02	62.45
457	AMEX	VOO	Fri, Jun 29, 2012	61.86	62.31	61.69	62.28
456	AMEX	VOO	Thu, Jun 28, 2012	60.52	60.82	60.07	60.77
455	AMEX	VOO	Wed, Jun 27, 2012	60.58	61.03	60.55	60.91
454	AMEX	VOO	Tue, Jun 26, 2012	60.24	60.55	59.91	60.37
453	AMEX	VOO	Mon, Jun 25, 2012	60.42	60.43	59.86	60.08
452	AMEX	VOO	Fri, Jun 22, 2012	61.24	61.48	61.00	61.37
451	AMEX	VOO	Thu, Jun 21, 2012	62.39	62.41	60.86	60.93
450	AMEX	VOO	Wed, Jun 20, 2012	62.42	62.59	61.85	62.30
449	AMEX	VOO	Tue, Jun 19, 2012	62.10	62.65	62.07	62.40
448	AMEX	VOO	Mon, Jun 18, 2012	61.44	61.95	61.29	61.77
447	AMEX	VOO	Fri, Jun 15, 2012	61.31	61.72	61.21	61.64
446	AMEX	VOO	Thu, Jun 14, 2012	60.54	61.30	60.42	61.10
445	AMEX	VOO	Wed, Jun 13, 2012	60.62	60.97	60.21	60.43
444	AMEX	VOO	Tue, Jun 12, 2012	60.29	60.83	60.00	60.83
443	AMEX	VOO	Mon, Jun 11, 2012	61.40	61.42	60.06	60.13
442	AMEX	VOO	Fri, Jun 8, 2012	60.30	60.90	60.05	60.87
441	AMEX	VOO	Thu, Jun 7, 2012	61.06	61.08	60.29	60.37
440	AMEX	VOO	Wed, Jun 6, 2012	59.46	60.39	59.43	60.38
439	AMEX	VOO	Tue, Jun 5, 2012	58.48	59.11	58.45	58.97
438	AMEX	VOO	Mon, Jun 4, 2012	58.72	58.88	58.17	58.63
437	AMEX	VOO	Fri, Jun 1, 2012	59.17	59.38	58.62	58.65
436	AMEX	VOO	Thu, May 31, 2012	60.27	60.57	59.63	60.12
435	AMEX	VOO	Wed, May 30, 2012	60.65	60.67	60.15	60.27
434	AMEX	VOO	Tue, May 29, 2012	60.94	61.27	60.73	61.15
433	AMEX	VOO	Fri, May 25, 2012	60.61	60.75	60.31	60.46
432	AMEX	VOO	Thu, May 24, 2012	60.69	60.75	60.11	60.60
431	AMEX	VOO	Wed, May 23, 2012	60.05	60.57	59.46	60.49
430	AMEX	VOO	Tue, May 22, 2012	60.54	60.94	60.09	60.49
429	AMEX	VOO	Mon, May 21, 2012	59.52	60.39	59.45	60.36
428	AMEX	VOO	Fri, May 18, 2012	60.08	60.20	59.28	59.36
427	AMEX	VOO	Thu, May 17, 2012	60.79	60.84	59.83	59.83
426	AMEX	VOO	Wed, May 16, 2012	61.26	61.51	60.75	60.75
425	AMEX	VOO	Tue, May 15, 2012	61.29	61.66	60.91	61.01
424	AMEX	VOO	Mon, May 14, 2012	61.43	61.77	61.27	61.35
423	AMEX	VOO	Fri, May 11, 2012	61.85	62.60	61.82	62.01
422	AMEX	VOO	Thu, May 10, 2012	62.57	62.59	62.12	62.21
421	AMEX	VOO	Wed, May 9, 2012	61.80	62.49	61.52	62.10
420	AMEX	VOO	Tue, May 8, 2012	62.35	62.56	61.74	62.45
419	AMEX	VOO	Mon, May 7, 2012	62.45	62.93	62.43	62.72
418	AMEX	VOO	Fri, May 4, 2012	63.38	63.42	62.65	62.67
417	AMEX	VOO	Thu, May 3, 2012	64.23	64.25	63.60	63.71
416	AMEX	VOO	Wed, May 2, 2012	64.03	64.26	63.81	64.18
415	AMEX	VOO	Tue, May 1, 2012	63.98	64.80	63.90	64.38
414	AMEX	VOO	Mon, Apr 30, 2012	64.11	64.13	63.82	63.96
413	AMEX	VOO	Fri, Apr 27, 2012	64.33	64.41	63.97	64.24
412	AMEX	VOO	Thu, Apr 26, 2012	63.56	64.19	63.50	64.11
411	AMEX	VOO	Wed, Apr 25, 2012	63.42	63.69	63.38	63.67
410	AMEX	VOO	Tue, Apr 24, 2012	62.62	62.96	62.60	62.79
409	AMEX	VOO	Mon, Apr 23, 2012	62.47	62.63	62.20	62.56
408	AMEX	VOO	Fri, Apr 20, 2012	63.29	63.49	63.08	63.10
407	AMEX	VOO	Thu, Apr 19, 2012	63.43	63.65	62.72	63.00
406	AMEX	VOO	Wed, Apr 18, 2012	63.36	63.62	63.30	63.41
405	AMEX	VOO	Tue, Apr 17, 2012	63.08	63.76	63.04	63.63
404	AMEX	VOO	Mon, Apr 16, 2012	63.08	63.15	62.47	62.67
403	AMEX	VOO	Fri, Apr 13, 2012	63.35	63.35	62.68	62.74
402	AMEX	VOO	Thu, Apr 12, 2012	62.71	63.53	62.70	63.50
401	AMEX	VOO	Wed, Apr 11, 2012	62.83	62.91	62.57	62.64
400	AMEX	VOO	Tue, Apr 10, 2012	63.11	63.28	62.11	62.13
399	AMEX	VOO	Mon, Apr 9, 2012	63.15	63.49	63.07	63.23
398	AMEX	VOO	Thu, Apr 5, 2012	63.76	64.14	63.70	63.94
397	AMEX	VOO	Wed, Apr 4, 2012	64.13	64.19	63.77	63.96
396	AMEX	VOO	Tue, Apr 3, 2012	64.77	64.91	64.25	64.64
395	AMEX	VOO	Mon, Apr 2, 2012	64.37	65.06	64.24	64.89
394	AMEX	VOO	Fri, Mar 30, 2012	64.46	64.52	64.12	64.37
393	AMEX	VOO	Thu, Mar 29, 2012	63.89	64.23	63.63	64.16
392	AMEX	VOO	Wed, Mar 28, 2012	64.56	64.64	63.90	64.27
391	AMEX	VOO	Tue, Mar 27, 2012	64.85	64.89	64.55	64.58
390	AMEX	VOO	Mon, Mar 26, 2012	64.34	64.76	64.33	64.76
389	AMEX	VOO	Fri, Mar 23, 2012	64.03	64.22	63.66	64.18
388	AMEX	VOO	Thu, Mar 22, 2012	63.95	64.12	63.77	63.93
387	AMEX	VOO	Wed, Mar 21, 2012	64.55	64.62	64.30	64.43
386	AMEX	VOO	Tue, Mar 20, 2012	64.36	64.60	64.18	64.53
385	AMEX	VOO	Mon, Mar 19, 2012	64.44	64.92	64.38	64.71
384	AMEX	VOO	Fri, Mar 16, 2012	64.51	64.55	64.35	64.44
383	AMEX	VOO	Thu, Mar 15, 2012	64.11	64.40	63.94	64.35
382	AMEX	VOO	Wed, Mar 14, 2012	64.10	64.23	63.82	64.02
381	AMEX	VOO	Tue, Mar 13, 2012	63.29	64.09	63.18	64.07
380	AMEX	VOO	Mon, Mar 12, 2012	62.93	63.01	62.71	62.94
379	AMEX	VOO	Fri, Mar 9, 2012	62.81	63.07	62.74	62.91
378	AMEX	VOO	Thu, Mar 8, 2012	62.46	62.80	62.32	62.67
377	AMEX	VOO	Wed, Mar 7, 2012	61.79	62.16	61.73	62.07
376	AMEX	VOO	Tue, Mar 6, 2012	61.90	61.93	61.45	61.58
375	AMEX	VOO	Mon, Mar 5, 2012	62.71	62.74	62.33	62.56
374	AMEX	VOO	Fri, Mar 2, 2012	62.98	63.03	62.68	62.83
373	AMEX	VOO	Thu, Mar 1, 2012	62.82	63.11	62.60	63.00
372	AMEX	VOO	Wed, Feb 29, 2012	63.02	63.20	62.56	62.59
371	AMEX	VOO	Tue, Feb 28, 2012	62.77	62.95	62.64	62.93
370	AMEX	VOO	Mon, Feb 27, 2012	62.22	62.90	62.11	62.71
369	AMEX	VOO	Fri, Feb 24, 2012	62.64	62.75	62.50	62.60
368	AMEX	VOO	Thu, Feb 23, 2012	62.19	62.54	61.98	62.51
367	AMEX	VOO	Wed, Feb 22, 2012	62.30	62.44	62.12	62.21
366	AMEX	VOO	Tue, Feb 21, 2012	62.55	62.68	62.23	62.42
365	AMEX	VOO	Fri, Feb 17, 2012	62.45	62.46	62.16	62.38
364	AMEX	VOO	Thu, Feb 16, 2012	61.56	62.27	61.46	62.23
363	AMEX	VOO	Wed, Feb 15, 2012	62.05	62.12	61.44	61.56
362	AMEX	VOO	Tue, Feb 14, 2012	61.75	61.86	61.43	61.83
361	AMEX	VOO	Mon, Feb 13, 2012	61.89	61.99	61.65	61.92
360	AMEX	VOO	Fri, Feb 10, 2012	61.34	61.50	61.22	61.45
359	AMEX	VOO	Thu, Feb 9, 2012	61.95	62.01	61.57	61.87
358	AMEX	VOO	Wed, Feb 8, 2012	61.70	61.85	61.44	61.80
357	AMEX	VOO	Tue, Feb 7, 2012	61.38	61.76	61.14	61.67
356	AMEX	VOO	Mon, Feb 6, 2012	61.29	61.51	61.20	61.48
355	AMEX	VOO	Fri, Feb 3, 2012	61.30	61.57	61.19	61.57
354	AMEX	VOO	Thu, Feb 2, 2012	60.72	60.83	60.48	60.71
353	AMEX	VOO	Wed, Feb 1, 2012	60.50	60.87	60.43	60.59
352	AMEX	VOO	Tue, Jan 31, 2012	60.40	60.46	59.80	60.02
351	AMEX	VOO	Mon, Jan 30, 2012	59.70	60.10	59.49	60.05
350	AMEX	VOO	Fri, Jan 27, 2012	60.02	60.39	60.00	60.25
349	AMEX	VOO	Thu, Jan 26, 2012	60.93	61.00	60.08	60.33
348	AMEX	VOO	Wed, Jan 25, 2012	60.04	60.77	59.82	60.64
347	AMEX	VOO	Tue, Jan 24, 2012	59.84	60.15	59.74	60.11
346	AMEX	VOO	Mon, Jan 23, 2012	60.14	60.49	59.93	60.20
345	AMEX	VOO	Fri, Jan 20, 2012	60.04	60.17	59.89	60.14
344	AMEX	VOO	Thu, Jan 19, 2012	60.00	60.17	59.86	60.14
343	AMEX	VOO	Wed, Jan 18, 2012	59.16	59.82	59.05	59.82
342	AMEX	VOO	Tue, Jan 17, 2012	59.49	59.59	59.03	59.16
341	AMEX	VOO	Fri, Jan 13, 2012	58.85	59.00	58.41	59.00
340	AMEX	VOO	Thu, Jan 12, 2012	59.26	59.32	58.79	59.25
339	AMEX	VOO	Wed, Jan 11, 2012	58.89	59.17	58.78	59.12
338	AMEX	VOO	Tue, Jan 10, 2012	59.18	59.27	58.99	59.06
337	AMEX	VOO	Mon, Jan 9, 2012	58.57	58.62	58.27	58.56
336	AMEX	VOO	Fri, Jan 6, 2012	58.65	58.65	58.24	58.47
335	AMEX	VOO	Thu, Jan 5, 2012	58.14	58.65	57.84	58.59
334	AMEX	VOO	Wed, Jan 4, 2012	58.22	58.46	57.98	58.40
333	AMEX	VOO	Tue, Jan 3, 2012	58.45	58.73	58.30	58.30
332	AMEX	VOO	Fri, Dec 30, 2011	57.66	57.78	57.45	57.45
331	AMEX	VOO	Thu, Dec 29, 2011	57.31	59.08	57.26	57.67
330	AMEX	VOO	Wed, Dec 28, 2011	57.86	57.86	57.05	57.15
329	AMEX	VOO	Tue, Dec 27, 2011	57.69	59.00	57.68	57.86
328	AMEX	VOO	Fri, Dec 23, 2011	57.48	57.84	57.38	57.80
327	AMEX	VOO	Thu, Dec 22, 2011	57.35	57.69	57.25	57.69
326	AMEX	VOO	Wed, Dec 21, 2011	56.95	57.19	56.51	57.15
325	AMEX	VOO	Tue, Dec 20, 2011	56.17	57.08	56.17	56.98
324	AMEX	VOO	Mon, Dec 19, 2011	56.14	56.25	55.22	55.33
323	AMEX	VOO	Fri, Dec 16, 2011	56.26	56.55	55.82	55.90
322	AMEX	VOO	Thu, Dec 15, 2011	56.26	56.31	55.78	55.86
321	AMEX	VOO	Wed, Dec 14, 2011	56.05	56.25	55.55	55.65
320	AMEX	VOO	Tue, Dec 13, 2011	57.11	57.38	56.00	56.28
319	AMEX	VOO	Mon, Dec 12, 2011	57.14	57.14	56.33	56.82
318	AMEX	VOO	Fri, Dec 9, 2011	56.94	57.77	56.90	57.65
317	AMEX	VOO	Thu, Dec 8, 2011	57.51	57.63	56.54	56.69
316	AMEX	VOO	Wed, Dec 7, 2011	57.55	58.16	57.18	57.94
315	AMEX	VOO	Tue, Dec 6, 2011	57.69	58.10	57.51	57.75
314	AMEX	VOO	Mon, Dec 5, 2011	58.00	58.14	57.36	57.70
313	AMEX	VOO	Fri, Dec 2, 2011	57.70	57.84	57.07	57.08
312	AMEX	VOO	Thu, Dec 1, 2011	57.07	57.42	56.91	57.11
311	AMEX	VOO	Wed, Nov 30, 2011	56.45	57.24	56.31	57.15
310	AMEX	VOO	Tue, Nov 29, 2011	54.88	55.25	54.70	54.90
309	AMEX	VOO	Mon, Nov 28, 2011	54.63	54.91	54.32	54.74
308	AMEX	VOO	Fri, Nov 25, 2011	53.20	53.79	53.15	53.15
307	AMEX	VOO	Wed, Nov 23, 2011	54.00	54.01	53.30	53.31
306	AMEX	VOO	Tue, Nov 22, 2011	54.60	54.90	54.19	54.46
305	AMEX	VOO	Mon, Nov 21, 2011	54.95	55.03	54.24	54.75
304	AMEX	VOO	Fri, Nov 18, 2011	56.01	56.09	55.55	55.75
303	AMEX	VOO	Thu, Nov 17, 2011	56.63	56.77	55.46	55.83
302	AMEX	VOO	Wed, Nov 16, 2011	57.10	57.73	56.66	56.74
301	AMEX	VOO	Tue, Nov 15, 2011	57.26	57.96	57.06	57.67
300	AMEX	VOO	Mon, Nov 14, 2011	57.71	57.74	57.11	57.37
299	AMEX	VOO	Fri, Nov 11, 2011	57.52	58.05	57.51	57.93
298	AMEX	VOO	Thu, Nov 10, 2011	57.05	57.10	56.31	56.82
297	AMEX	VOO	Wed, Nov 9, 2011	57.12	57.36	56.20	56.31
296	AMEX	VOO	Tue, Nov 8, 2011	58.05	58.51	57.51	58.42
295	AMEX	VOO	Mon, Nov 7, 2011	57.32	57.76	56.82	57.73
294	AMEX	VOO	Fri, Nov 4, 2011	57.23	57.45	56.71	57.40
293	AMEX	VOO	Thu, Nov 3, 2011	57.32	57.84	56.52	57.73
292	AMEX	VOO	Wed, Nov 2, 2011	56.63	56.88	56.16	56.68
291	AMEX	VOO	Tue, Nov 1, 2011	55.77	56.45	55.58	55.80
290	AMEX	VOO	Mon, Oct 31, 2011	58.13	58.17	57.32	57.32
289	AMEX	VOO	Fri, Oct 28, 2011	58.52	58.89	58.44	58.83
288	AMEX	VOO	Thu, Oct 27, 2011	58.39	59.15	57.90	58.77
287	AMEX	VOO	Wed, Oct 26, 2011	56.88	57.03	55.90	56.81
286	AMEX	VOO	Tue, Oct 25, 2011	57.09	57.09	56.12	56.27
285	AMEX	VOO	Mon, Oct 24, 2011	56.78	57.48	56.72	57.38
284	AMEX	VOO	Fri, Oct 21, 2011	56.25	56.71	56.12	56.66
283	AMEX	VOO	Thu, Oct 20, 2011	55.50	55.74	54.80	55.59
282	AMEX	VOO	Wed, Oct 19, 2011	55.92	56.24	55.20	55.34
281	AMEX	VOO	Tue, Oct 18, 2011	54.92	56.42	54.50	56.04
280	AMEX	VOO	Mon, Oct 17, 2011	55.74	55.80	54.82	54.94
279	AMEX	VOO	Fri, Oct 14, 2011	55.75	56.03	55.46	55.99
278	AMEX	VOO	Thu, Oct 13, 2011	54.85	55.22	54.45	55.08
277	AMEX	VOO	Wed, Oct 12, 2011	55.14	55.80	55.00	55.16
276	AMEX	VOO	Tue, Oct 11, 2011	54.38	54.86	54.30	54.66
275	AMEX	VOO	Mon, Oct 10, 2011	53.87	54.68	53.83	54.68
274	AMEX	VOO	Fri, Oct 7, 2011	53.58	53.58	52.59	52.89
273	AMEX	VOO	Thu, Oct 6, 2011	52.26	53.31	51.88	53.30
272	AMEX	VOO	Wed, Oct 5, 2011	51.44	52.41	51.00	52.29
271	AMEX	VOO	Tue, Oct 4, 2011	49.57	51.41	49.12	51.27
270	AMEX	VOO	Mon, Oct 3, 2011	51.41	52.04	50.17	50.17
269	AMEX	VOO	Fri, Sep 30, 2011	52.28	52.74	51.69	51.76
268	AMEX	VOO	Thu, Sep 29, 2011	53.53	53.73	52.08	53.02
267	AMEX	VOO	Wed, Sep 28, 2011	53.85	54.12	52.54	52.64
266	AMEX	VOO	Tue, Sep 27, 2011	54.22	54.64	53.43	53.71
265	AMEX	VOO	Mon, Sep 26, 2011	52.36	53.17	51.66	53.10
264	AMEX	VOO	Fri, Sep 23, 2011	51.30	52.16	51.23	51.84
263	AMEX	VOO	Thu, Sep 22, 2011	52.10	52.50	51.19	51.89
262	AMEX	VOO	Wed, Sep 21, 2011	55.30	55.43	53.57	53.57
261	AMEX	VOO	Tue, Sep 20, 2011	55.56	56.07	55.22	55.24
260	AMEX	VOO	Mon, Sep 19, 2011	54.93	55.55	54.59	55.33
259	AMEX	VOO	Fri, Sep 16, 2011	55.72	56.03	55.35	55.85
258	AMEX	VOO	Thu, Sep 15, 2011	55.17	55.55	54.71	55.52
257	AMEX	VOO	Wed, Sep 14, 2011	54.13	55.23	53.38	54.58
256	AMEX	VOO	Tue, Sep 13, 2011	53.55	54.03	53.19	53.82
255	AMEX	VOO	Mon, Sep 12, 2011	52.35	53.38	52.18	53.38
254	AMEX	VOO	Fri, Sep 9, 2011	53.83	53.97	52.72	53.00
253	AMEX	VOO	Thu, Sep 8, 2011	54.67	55.29	54.34	54.43
252	AMEX	VOO	Wed, Sep 7, 2011	54.36	55.02	54.15	55.01
251	AMEX	VOO	Tue, Sep 6, 2011	52.36	53.57	52.32	53.50
250	AMEX	VOO	Fri, Sep 2, 2011	54.16	54.42	53.70	53.87
249	AMEX	VOO	Thu, Sep 1, 2011	55.87	56.40	55.27	55.30
248	AMEX	VOO	Wed, Aug 31, 2011	55.99	56.45	55.46	55.91
247	AMEX	VOO	Tue, Aug 30, 2011	55.25	55.96	54.83	55.56
246	AMEX	VOO	Mon, Aug 29, 2011	54.67	55.48	54.62	55.46
245	AMEX	VOO	Fri, Aug 26, 2011	52.83	54.14	52.01	53.89
244	AMEX	VOO	Thu, Aug 25, 2011	54.36	54.59	52.81	53.19
243	AMEX	VOO	Wed, Aug 24, 2011	53.16	54.04	53.03	54.00
242	AMEX	VOO	Tue, Aug 23, 2011	51.76	53.29	51.50	53.27
241	AMEX	VOO	Mon, Aug 22, 2011	52.66	52.69	51.39	51.49
240	AMEX	VOO	Fri, Aug 19, 2011	51.68	52.91	51.42	51.45
239	AMEX	VOO	Thu, Aug 18, 2011	53.29	53.35	51.87	52.39
238	AMEX	VOO	Wed, Aug 17, 2011	55.00	55.40	54.30	54.72
237	AMEX	VOO	Tue, Aug 16, 2011	54.61	55.18	54.12	54.66
236	AMEX	VOO	Mon, Aug 15, 2011	54.55	55.20	54.43	55.17
235	AMEX	VOO	Fri, Aug 12, 2011	54.24	54.50	53.66	54.02
234	AMEX	VOO	Thu, Aug 11, 2011	51.86	54.35	51.63	53.60
233	AMEX	VOO	Wed, Aug 10, 2011	52.73	53.15	51.24	51.34
232	AMEX	VOO	Tue, Aug 9, 2011	52.20	53.70	50.46	53.69
231	AMEX	VOO	Mon, Aug 8, 2011	53.01	54.12	51.27	51.37
230	AMEX	VOO	Fri, Aug 5, 2011	55.69	55.83	53.47	54.89
229	AMEX	VOO	Thu, Aug 4, 2011	56.94	56.98	54.92	54.98
228	AMEX	VOO	Wed, Aug 3, 2011	57.48	57.77	56.49	57.71
227	AMEX	VOO	Tue, Aug 2, 2011	58.48	58.75	57.39	57.42
226	AMEX	VOO	Mon, Aug 1, 2011	59.89	59.91	58.34	58.89
225	AMEX	VOO	Fri, Jul 29, 2011	58.98	59.68	58.72	59.06
224	AMEX	VOO	Thu, Jul 28, 2011	59.71	60.24	59.48	59.56
223	AMEX	VOO	Wed, Jul 27, 2011	60.60	60.62	59.65	59.73
222	AMEX	VOO	Tue, Jul 26, 2011	61.16	61.25	60.84	60.94
221	AMEX	VOO	Mon, Jul 25, 2011	60.94	61.50	60.90	61.20
220	AMEX	VOO	Fri, Jul 22, 2011	61.50	61.60	61.20	61.55
219	AMEX	VOO	Thu, Jul 21, 2011	61.00	61.62	60.89	61.50
218	AMEX	VOO	Wed, Jul 20, 2011	60.88	60.89	60.58	60.69
217	AMEX	VOO	Tue, Jul 19, 2011	60.07	60.74	60.04	60.69
216	AMEX	VOO	Mon, Jul 18, 2011	59.97	60.01	59.28	59.72
215	AMEX	VOO	Fri, Jul 15, 2011	60.23	60.29	59.82	60.23
214	AMEX	VOO	Thu, Jul 14, 2011	60.46	60.69	59.76	59.90
213	AMEX	VOO	Wed, Jul 13, 2011	60.41	60.91	60.16	60.29
212	AMEX	VOO	Tue, Jul 12, 2011	60.23	60.71	60.08	60.08
211	AMEX	VOO	Mon, Jul 11, 2011	60.72	60.92	60.22	60.35
210	AMEX	VOO	Fri, Jul 8, 2011	61.20	61.49	61.01	61.49
209	AMEX	VOO	Thu, Jul 7, 2011	61.79	62.05	61.69	61.91
208	AMEX	VOO	Wed, Jul 6, 2011	61.04	61.32	60.88	61.24
207	AMEX	VOO	Tue, Jul 5, 2011	61.20	61.30	61.00	61.15
206	AMEX	VOO	Fri, Jul 1, 2011	60.37	61.30	60.27	61.25
205	AMEX	VOO	Thu, Jun 30, 2011	59.97	60.42	59.91	60.34
204	AMEX	VOO	Wed, Jun 29, 2011	59.55	59.85	59.33	59.77
203	AMEX	VOO	Tue, Jun 28, 2011	58.74	59.26	58.68	59.24
202	AMEX	VOO	Mon, Jun 27, 2011	58.04	58.71	57.91	58.49
201	AMEX	VOO	Fri, Jun 24, 2011	58.66	58.68	57.90	58.00
200	AMEX	VOO	Thu, Jun 23, 2011	58.42	58.95	58.00	58.93
199	AMEX	VOO	Wed, Jun 22, 2011	59.33	59.63	59.10	59.13
198	AMEX	VOO	Tue, Jun 21, 2011	58.97	59.58	58.92	59.48
197	AMEX	VOO	Mon, Jun 20, 2011	58.17	58.78	58.16	58.68
196	AMEX	VOO	Fri, Jun 17, 2011	58.74	58.75	58.19	58.35
195	AMEX	VOO	Thu, Jun 16, 2011	58.10	58.45	57.77	58.19
194	AMEX	VOO	Wed, Jun 15, 2011	58.64	58.78	57.95	58.08
193	AMEX	VOO	Tue, Jun 14, 2011	58.91	59.33	58.91	59.11
192	AMEX	VOO	Mon, Jun 13, 2011	58.45	58.61	58.09	58.36
191	AMEX	VOO	Fri, Jun 10, 2011	58.92	58.93	58.20	58.32
190	AMEX	VOO	Thu, Jun 9, 2011	58.89	59.39	58.73	59.15
189	AMEX	VOO	Wed, Jun 8, 2011	58.85	59.04	58.63	58.70
188	AMEX	VOO	Tue, Jun 7, 2011	59.26	59.47	58.93	58.94
187	AMEX	VOO	Mon, Jun 6, 2011	59.53	59.59	58.97	59.02
186	AMEX	VOO	Fri, Jun 3, 2011	59.50	60.09	59.50	59.65
185	AMEX	VOO	Thu, Jun 2, 2011	60.35	60.46	59.91	60.23
184	AMEX	VOO	Wed, Jun 1, 2011	61.52	61.52	60.27	60.30
183	AMEX	VOO	Tue, May 31, 2011	61.65	61.68	61.21	61.67
182	AMEX	VOO	Fri, May 27, 2011	60.99	61.20	60.93	61.06
181	AMEX	VOO	Thu, May 26, 2011	60.39	60.90	60.27	60.79
180	AMEX	VOO	Wed, May 25, 2011	60.08	60.75	60.08	60.55
179	AMEX	VOO	Tue, May 24, 2011	60.58	60.68	60.26	60.35
178	AMEX	VOO	Mon, May 23, 2011	60.35	60.58	60.20	60.40
177	AMEX	VOO	Fri, May 20, 2011	122.86	123.00	122.00	122.25
176	AMEX	VOO	Thu, May 19, 2011	123.34	123.46	122.64	123.08
175	AMEX	VOO	Wed, May 18, 2011	121.90	122.98	121.68	122.92
174	AMEX	VOO	Tue, May 17, 2011	121.36	121.86	120.92	121.78
173	AMEX	VOO	Mon, May 16, 2011	122.20	123.02	121.62	121.80
172	AMEX	VOO	Fri, May 13, 2011	123.62	123.70	122.20	122.57
171	AMEX	VOO	Thu, May 12, 2011	122.68	123.74	122.02	123.64
170	AMEX	VOO	Wed, May 11, 2011	124.12	124.12	122.42	122.98
169	AMEX	VOO	Tue, May 10, 2011	123.66	124.48	123.52	124.29
168	AMEX	VOO	Mon, May 9, 2011	122.76	123.58	122.58	123.28
167	AMEX	VOO	Fri, May 6, 2011	123.48	124.00	122.28	122.78
166	AMEX	VOO	Thu, May 5, 2011	122.62	123.35	121.64	122.20
165	AMEX	VOO	Wed, May 4, 2011	124.10	124.10	122.78	123.28
164	AMEX	VOO	Tue, May 3, 2011	124.36	124.52	123.50	124.12
163	AMEX	VOO	Mon, May 2, 2011	125.44	125.44	124.32	124.52
162	AMEX	VOO	Fri, Apr 29, 2011	124.50	124.88	124.42	124.80
161	AMEX	VOO	Thu, Apr 28, 2011	123.90	124.60	123.86	124.44
160	AMEX	VOO	Wed, Apr 27, 2011	123.56	124.24	123.00	124.04
159	AMEX	VOO	Tue, Apr 26, 2011	122.62	123.50	122.53	123.25
158	AMEX	VOO	Mon, Apr 25, 2011	122.32	122.40	121.83	122.18
157	AMEX	VOO	Thu, Apr 21, 2011	122.38	122.38	121.94	122.30
156	AMEX	VOO	Wed, Apr 20, 2011	121.58	121.98	121.48	121.76
155	AMEX	VOO	Tue, Apr 19, 2011	119.62	120.14	119.32	120.14
154	AMEX	VOO	Mon, Apr 18, 2011	119.30	119.60	118.44	119.40
153	AMEX	VOO	Fri, Apr 15, 2011	120.50	121.04	120.22	120.72
152	AMEX	VOO	Thu, Apr 14, 2011	119.58	120.50	119.16	120.30
151	AMEX	VOO	Wed, Apr 13, 2011	120.84	120.90	119.80	120.28
150	AMEX	VOO	Tue, Apr 12, 2011	120.50	120.60	119.80	120.24
149	AMEX	VOO	Mon, Apr 11, 2011	121.68	122.02	120.92	121.13
148	AMEX	VOO	Fri, Apr 8, 2011	122.50	122.52	121.02	121.54
147	AMEX	VOO	Thu, Apr 7, 2011	122.06	122.50	121.36	122.00
146	AMEX	VOO	Wed, Apr 6, 2011	122.48	122.50	121.78	122.22
145	AMEX	VOO	Tue, Apr 5, 2011	121.56	122.32	121.56	121.86
144	AMEX	VOO	Mon, Apr 4, 2011	122.10	122.26	121.52	121.86
143	AMEX	VOO	Fri, Apr 1, 2011	122.12	122.34	121.50	121.80
142	AMEX	VOO	Thu, Mar 31, 2011	121.24	121.56	121.10	121.24
141	AMEX	VOO	Wed, Mar 30, 2011	121.24	121.74	121.13	121.40
140	AMEX	VOO	Tue, Mar 29, 2011	119.70	120.62	119.29	120.58
139	AMEX	VOO	Mon, Mar 28, 2011	120.38	120.64	119.77	119.80
138	AMEX	VOO	Fri, Mar 25, 2011	120.02	120.58	119.78	120.06
137	AMEX	VOO	Thu, Mar 24, 2011	119.82	120.38	119.20	120.23
136	AMEX	VOO	Wed, Mar 23, 2011	118.52	119.42	117.94	119.12
135	AMEX	VOO	Tue, Mar 22, 2011	119.18	119.30	118.70	118.74
134	AMEX	VOO	Mon, Mar 21, 2011	118.84	119.38	118.68	119.16
133	AMEX	VOO	Fri, Mar 18, 2011	118.40	118.40	117.14	117.38
132	AMEX	VOO	Thu, Mar 17, 2011	117.14	117.40	116.24	116.88
131	AMEX	VOO	Wed, Mar 16, 2011	117.26	117.56	114.64	115.44
130	AMEX	VOO	Tue, Mar 15, 2011	115.82	118.24	115.62	117.68
129	AMEX	VOO	Mon, Mar 14, 2011	118.96	119.26	118.07	119.00
128	AMEX	VOO	Fri, Mar 11, 2011	118.40	120.14	118.40	119.70
127	AMEX	VOO	Thu, Mar 10, 2011	119.88	119.88	118.76	118.90
126	AMEX	VOO	Wed, Mar 9, 2011	121.06	121.38	120.50	121.12
125	AMEX	VOO	Tue, Mar 8, 2011	120.42	121.62	119.96	121.26
124	AMEX	VOO	Mon, Mar 7, 2011	121.60	121.75	119.60	120.14
123	AMEX	VOO	Fri, Mar 4, 2011	122.06	122.06	120.40	121.20
122	AMEX	VOO	Thu, Mar 3, 2011	121.08	122.24	121.08	122.10
121	AMEX	VOO	Wed, Mar 2, 2011	119.62	120.56	119.50	120.04
120	AMEX	VOO	Tue, Mar 1, 2011	122.28	122.30	119.70	119.70
119	AMEX	VOO	Mon, Feb 28, 2011	121.54	121.94	121.16	121.78
118	AMEX	VOO	Fri, Feb 25, 2011	120.34	121.12	120.20	121.06
117	AMEX	VOO	Thu, Feb 24, 2011	119.66	120.15	118.66	119.76
116	AMEX	VOO	Wed, Feb 23, 2011	120.50	120.76	119.10	119.88
115	AMEX	VOO	Tue, Feb 22, 2011	121.68	122.38	120.24	120.56
114	AMEX	VOO	Fri, Feb 18, 2011	122.96	123.22	122.68	123.08
113	AMEX	VOO	Thu, Feb 17, 2011	122.06	122.96	121.96	122.88
112	AMEX	VOO	Wed, Feb 16, 2011	122.10	122.60	121.97	122.42
111	AMEX	VOO	Tue, Feb 15, 2011	121.72	121.86	121.38	121.65
110	AMEX	VOO	Mon, Feb 14, 2011	121.72	122.14	121.58	122.08
109	AMEX	VOO	Fri, Feb 11, 2011	120.60	121.92	120.56	121.78
108	AMEX	VOO	Thu, Feb 10, 2011	120.40	121.16	120.16	121.02
107	AMEX	VOO	Wed, Feb 9, 2011	120.98	121.28	120.46	120.98
106	AMEX	VOO	Tue, Feb 8, 2011	120.88	121.30	120.60	121.28
105	AMEX	VOO	Mon, Feb 7, 2011	120.30	121.12	120.26	120.72
104	AMEX	VOO	Fri, Feb 4, 2011	119.70	120.02	119.14	119.96
103	AMEX	VOO	Thu, Feb 3, 2011	119.20	119.80	118.50	119.64
102	AMEX	VOO	Wed, Feb 2, 2011	119.24	119.66	119.24	119.34
101	AMEX	VOO	Tue, Feb 1, 2011	118.48	119.77	118.38	119.54
100	AMEX	VOO	Mon, Jan 31, 2011	117.22	117.80	116.94	117.70
99	AMEX	VOO	Fri, Jan 28, 2011	119.08	119.22	116.68	116.80
98	AMEX	VOO	Thu, Jan 27, 2011	118.68	119.09	118.48	118.90
97	AMEX	VOO	Wed, Jan 26, 2011	118.44	118.94	118.24	118.74
96	AMEX	VOO	Tue, Jan 25, 2011	117.80	118.20	117.20	118.12
95	AMEX	VOO	Mon, Jan 24, 2011	117.40	118.20	117.38	118.16
94	AMEX	VOO	Fri, Jan 21, 2011	117.90	118.14	117.32	117.44
93	AMEX	VOO	Thu, Jan 20, 2011	117.08	117.38	116.32	117.18
92	AMEX	VOO	Wed, Jan 19, 2011	118.44	118.50	117.02	117.32
91	AMEX	VOO	Tue, Jan 18, 2011	118.26	118.58	118.05	118.50
90	AMEX	VOO	Fri, Jan 14, 2011	117.30	118.34	117.26	118.30
89	AMEX	VOO	Thu, Jan 13, 2011	117.68	117.74	117.16	117.46
88	AMEX	VOO	Wed, Jan 12, 2011	117.32	117.72	117.10	117.62
87	AMEX	VOO	Tue, Jan 11, 2011	116.66	116.85	116.12	116.58
86	AMEX	VOO	Mon, Jan 10, 2011	115.88	116.28	115.48	116.20
85	AMEX	VOO	Fri, Jan 7, 2011	116.70	116.86	115.48	116.31
84	AMEX	VOO	Thu, Jan 6, 2011	116.84	116.92	116.22	116.54
83	AMEX	VOO	Wed, Jan 5, 2011	115.86	116.80	115.72	116.74
82	AMEX	VOO	Tue, Jan 4, 2011	116.56	116.56	115.50	116.12
81	AMEX	VOO	Mon, Jan 3, 2011	115.94	116.66	115.90	116.22
80	AMEX	VOO	Fri, Dec 31, 2010	114.86	115.14	114.68	115.14
79	AMEX	VOO	Thu, Dec 30, 2010	115.12	115.26	114.88	115.02
78	AMEX	VOO	Wed, Dec 29, 2010	115.32	115.44	115.20	115.20
77	AMEX	VOO	Tue, Dec 28, 2010	115.22	115.22	114.80	115.10
76	AMEX	VOO	Mon, Dec 27, 2010	114.46	115.02	114.40	114.98
75	AMEX	VOO	Thu, Dec 23, 2010	115.44	115.52	115.16	115.42
74	AMEX	VOO	Wed, Dec 22, 2010	115.34	115.60	115.25	115.60
73	AMEX	VOO	Tue, Dec 21, 2010	114.86	115.30	114.78	115.18
72	AMEX	VOO	Mon, Dec 20, 2010	114.58	114.74	113.96	114.48
71	AMEX	VOO	Fri, Dec 17, 2010	114.00	114.34	113.82	114.24
70	AMEX	VOO	Thu, Dec 16, 2010	113.56	114.16	113.12	114.08
69	AMEX	VOO	Wed, Dec 15, 2010	113.74	114.20	113.24	113.42
68	AMEX	VOO	Tue, Dec 14, 2010	114.12	114.36	113.66	113.92
67	AMEX	VOO	Mon, Dec 13, 2010	114.32	114.44	113.82	113.86
66	AMEX	VOO	Fri, Dec 10, 2010	113.48	113.88	113.22	113.80
65	AMEX	VOO	Thu, Dec 9, 2010	113.34	113.34	112.67	113.12
64	AMEX	VOO	Wed, Dec 8, 2010	112.40	112.74	111.96	112.70
63	AMEX	VOO	Tue, Dec 7, 2010	113.34	113.38	112.20	112.24
62	AMEX	VOO	Mon, Dec 6, 2010	112.16	112.42	112.00	112.20
61	AMEX	VOO	Fri, Dec 3, 2010	111.66	112.46	111.64	112.34
60	AMEX	VOO	Thu, Dec 2, 2010	110.74	112.10	110.74	112.06
59	AMEX	VOO	Wed, Dec 1, 2010	109.92	110.74	109.88	110.62
58	AMEX	VOO	Tue, Nov 30, 2010	107.96	108.86	107.82	108.34
57	AMEX	VOO	Mon, Nov 29, 2010	108.36	109.16	107.66	108.93
56	AMEX	VOO	Fri, Nov 26, 2010	108.96	109.40	108.82	109.04
55	AMEX	VOO	Wed, Nov 24, 2010	108.94	109.77	108.94	109.66
54	AMEX	VOO	Tue, Nov 23, 2010	108.56	108.64	107.92	108.26
53	AMEX	VOO	Mon, Nov 22, 2010	109.42	109.80	108.58	109.80
52	AMEX	VOO	Fri, Nov 19, 2010	109.50	109.94	109.03	109.90
51	AMEX	VOO	Thu, Nov 18, 2010	109.08	109.92	109.08	109.64
50	AMEX	VOO	Wed, Nov 17, 2010	108.06	108.45	107.78	108.04
49	AMEX	VOO	Tue, Nov 16, 2010	109.02	109.02	107.47	107.96
48	AMEX	VOO	Mon, Nov 15, 2010	110.30	110.52	109.64	109.72
47	AMEX	VOO	Fri, Nov 12, 2010	110.40	110.86	109.38	109.82
46	AMEX	VOO	Thu, Nov 11, 2010	110.68	111.28	110.42	111.20
45	AMEX	VOO	Wed, Nov 10, 2010	111.16	111.60	110.32	111.56
44	AMEX	VOO	Tue, Nov 9, 2010	112.18	112.30	110.80	111.14
43	AMEX	VOO	Mon, Nov 8, 2010	111.88	112.08	111.50	112.02
42	AMEX	VOO	Fri, Nov 5, 2010	111.90	112.30	111.68	112.16
41	AMEX	VOO	Thu, Nov 4, 2010	110.90	111.80	110.74	111.72
40	AMEX	VOO	Wed, Nov 3, 2010	109.42	109.66	108.32	109.66
39	AMEX	VOO	Tue, Nov 2, 2010	109.22	109.42	108.86	109.20
38	AMEX	VOO	Mon, Nov 1, 2010	108.92	109.42	107.76	108.36
37	AMEX	VOO	Fri, Oct 29, 2010	108.10	108.42	108.00	108.30
36	AMEX	VOO	Thu, Oct 28, 2010	108.76	108.82	107.76	108.22
35	AMEX	VOO	Wed, Oct 27, 2010	107.74	108.22	107.22	108.14
34	AMEX	VOO	Tue, Oct 26, 2010	107.92	108.55	107.88	108.48
33	AMEX	VOO	Mon, Oct 25, 2010	109.02	109.28	108.46	108.50
32	AMEX	VOO	Fri, Oct 22, 2010	108.16	108.20	107.94	108.18
31	AMEX	VOO	Thu, Oct 21, 2010	108.26	108.76	107.31	107.92
30	AMEX	VOO	Wed, Oct 20, 2010	106.94	108.16	106.94	107.76
29	AMEX	VOO	Tue, Oct 19, 2010	107.14	107.68	106.02	106.62
28	AMEX	VOO	Mon, Oct 18, 2010	107.62	108.44	107.44	108.34
27	AMEX	VOO	Fri, Oct 15, 2010	108.04	108.08	106.72	107.56
26	AMEX	VOO	Thu, Oct 14, 2010	107.70	107.82	106.80	107.36
25	AMEX	VOO	Wed, Oct 13, 2010	107.58	108.28	107.24	107.76
24	AMEX	VOO	Tue, Oct 12, 2010	106.38	107.24	105.74	107.12
23	AMEX	VOO	Mon, Oct 11, 2010	106.72	106.84	106.28	106.50
22	AMEX	VOO	Fri, Oct 8, 2010	106.02	106.74	105.66	106.68
21	AMEX	VOO	Thu, Oct 7, 2010	106.50	106.50	105.32	105.88
20	AMEX	VOO	Wed, Oct 6, 2010	106.12	106.28	105.62	105.94
19	AMEX	VOO	Tue, Oct 5, 2010	105.02	106.20	104.82	106.12
18	AMEX	VOO	Mon, Oct 4, 2010	105.26	105.26	103.50	103.84
17	AMEX	VOO	Fri, Oct 1, 2010	105.08	105.16	104.16	104.72
16	AMEX	VOO	Thu, Sep 30, 2010	105.20	105.68	103.96	104.36
15	AMEX	VOO	Wed, Sep 29, 2010	104.58	104.91	104.22	104.52
14	AMEX	VOO	Tue, Sep 28, 2010	104.32	105.02	103.42	105.02
13	AMEX	VOO	Mon, Sep 27, 2010	104.98	104.98	104.34	104.34
12	AMEX	VOO	Fri, Sep 24, 2010	103.94	104.90	103.87	104.84
11	AMEX	VOO	Thu, Sep 23, 2010	103.32	104.34	103.12	103.31
10	AMEX	VOO	Wed, Sep 22, 2010	104.56	105.04	103.96	104.16
9	AMEX	VOO	Tue, Sep 21, 2010	105.02	105.44	104.28	104.72
8	AMEX	VOO	Mon, Sep 20, 2010	103.74	105.04	103.46	105.04
7	AMEX	VOO	Fri, Sep 17, 2010	103.88	103.88	103.02	103.36
6	AMEX	VOO	Thu, Sep 16, 2010	103.02	103.32	102.70	103.26
5	AMEX	VOO	Wed, Sep 15, 2010	102.62	103.38	102.40	103.30
4	AMEX	VOO	Tue, Sep 14, 2010	102.84	103.48	102.38	103.04
3	AMEX	VOO	Mon, Sep 13, 2010	102.96	103.14	102.50	103.06
2	AMEX	VOO	Fri, Sep 10, 2010	101.68	101.86	101.30	101.78
1	AMEX	VOO	Thu, Sep 9, 2010	102.50	102.50	101.14	101.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard S&P 500 ETF AMEX:VOO 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