Vanguard S&P 500 Growth ETF AMEX:VOOG Historical Prices

Below are the 3109 trading days of historical prices for VOOG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3109	AMEX	VOOG	Tue, Jan 17, 2023	216.86	218.34	216.69	217.01
3108	AMEX	VOOG	Fri, Jan 13, 2023	214.46	217.12	214.32	216.90
3107	AMEX	VOOG	Thu, Jan 12, 2023	215.85	216.64	213.37	216.00
3106	AMEX	VOOG	Wed, Jan 11, 2023	213.15	215.36	212.98	215.22
3105	AMEX	VOOG	Tue, Jan 10, 2023	210.76	212.36	210.14	212.31
3104	AMEX	VOOG	Mon, Jan 9, 2023	212.58	214.57	210.90	211.06
3103	AMEX	VOOG	Fri, Jan 6, 2023	207.95	211.66	206.30	210.97
3102	AMEX	VOOG	Thu, Jan 5, 2023	208.01	208.18	206.24	206.50
3101	AMEX	VOOG	Wed, Jan 4, 2023	209.26	210.16	207.05	208.91
3100	AMEX	VOOG	Tue, Jan 3, 2023	211.74	212.35	207.00	208.32
3099	AMEX	VOOG	Fri, Dec 30, 2022	209.67	211.00	208.63	210.94
3098	AMEX	VOOG	Thu, Dec 29, 2022	209.35	211.93	209.35	211.35
3097	AMEX	VOOG	Wed, Dec 28, 2022	210.26	211.48	207.54	207.68
3096	AMEX	VOOG	Tue, Dec 27, 2022	211.77	212.02	209.80	210.38
3095	AMEX	VOOG	Fri, Dec 23, 2022	210.38	212.06	209.32	211.99
3094	AMEX	VOOG	Thu, Dec 22, 2022	212.79	212.79	207.85	210.86
3093	AMEX	VOOG	Wed, Dec 21, 2022	212.79	215.31	212.32	214.69
3092	AMEX	VOOG	Tue, Dec 20, 2022	210.90	212.50	210.00	211.47
3091	AMEX	VOOG	Mon, Dec 19, 2022	214.40	214.57	211.17	211.51
3090	AMEX	VOOG	Fri, Dec 16, 2022	216.08	216.95	212.96	213.91
3089	AMEX	VOOG	Thu, Dec 15, 2022	220.50	220.85	215.93	216.97
3088	AMEX	VOOG	Wed, Dec 14, 2022	225.05	227.61	221.66	223.84
3087	AMEX	VOOG	Tue, Dec 13, 2022	230.51	231.22	223.55	225.43
3086	AMEX	VOOG	Mon, Dec 12, 2022	220.11	222.75	219.73	222.73
3085	AMEX	VOOG	Fri, Dec 9, 2022	220.63	222.60	219.79	219.90
3084	AMEX	VOOG	Thu, Dec 8, 2022	220.19	222.00	218.61	221.32
3083	AMEX	VOOG	Wed, Dec 7, 2022	219.06	220.69	218.05	218.95
3082	AMEX	VOOG	Tue, Dec 6, 2022	224.02	224.04	218.46	219.87
3081	AMEX	VOOG	Mon, Dec 5, 2022	226.81	227.79	223.24	224.08
3080	AMEX	VOOG	Fri, Dec 2, 2022	225.71	229.18	225.66	228.64
3079	AMEX	VOOG	Thu, Dec 1, 2022	229.56	230.42	227.14	229.30
3078	AMEX	VOOG	Wed, Nov 30, 2022	219.43	228.93	219.00	228.90
3077	AMEX	VOOG	Tue, Nov 29, 2022	220.91	221.18	218.37	219.25
3076	AMEX	VOOG	Mon, Nov 28, 2022	222.77	223.90	220.19	220.75
3075	AMEX	VOOG	Fri, Nov 25, 2022	224.59	225.08	224.17	224.70
3074	AMEX	VOOG	Wed, Nov 23, 2022	223.40	225.94	223.35	225.54
3073	AMEX	VOOG	Tue, Nov 22, 2022	220.95	223.42	219.61	223.30
3072	AMEX	VOOG	Mon, Nov 21, 2022	221.21	221.72	219.55	220.02
3071	AMEX	VOOG	Fri, Nov 18, 2022	224.19	224.78	220.38	222.25
3070	AMEX	VOOG	Thu, Nov 17, 2022	219.68	223.05	219.68	221.98
3069	AMEX	VOOG	Wed, Nov 16, 2022	223.92	224.52	222.30	222.95
3068	AMEX	VOOG	Tue, Nov 15, 2022	227.31	227.92	222.83	225.26
3067	AMEX	VOOG	Mon, Nov 14, 2022	223.48	225.57	222.48	222.76
3066	AMEX	VOOG	Fri, Nov 11, 2022	221.54	225.62	220.94	225.03
3065	AMEX	VOOG	Thu, Nov 10, 2022	215.50	221.61	214.40	221.39
3064	AMEX	VOOG	Wed, Nov 9, 2022	209.70	210.44	205.80	206.10
3063	AMEX	VOOG	Tue, Nov 8, 2022	210.97	213.27	208.40	211.05
3062	AMEX	VOOG	Mon, Nov 7, 2022	208.34	210.34	206.88	209.95
3061	AMEX	VOOG	Fri, Nov 4, 2022	208.66	209.13	203.36	207.64
3060	AMEX	VOOG	Thu, Nov 3, 2022	206.03	207.22	204.15	204.69
3059	AMEX	VOOG	Wed, Nov 2, 2022	215.53	217.63	208.44	208.45
3058	AMEX	VOOG	Tue, Nov 1, 2022	220.48	220.89	215.20	215.58
3057	AMEX	VOOG	Mon, Oct 31, 2022	218.62	219.16	216.87	218.03
3056	AMEX	VOOG	Fri, Oct 28, 2022	213.68	220.64	213.68	220.31
3055	AMEX	VOOG	Thu, Oct 27, 2022	217.42	218.23	214.23	214.63
3054	AMEX	VOOG	Wed, Oct 26, 2022	217.81	222.28	217.22	217.99
3053	AMEX	VOOG	Tue, Oct 25, 2022	218.78	222.88	218.61	222.66
3052	AMEX	VOOG	Mon, Oct 24, 2022	216.31	218.99	213.90	218.29
3051	AMEX	VOOG	Fri, Oct 21, 2022	209.46	215.90	208.93	215.56
3050	AMEX	VOOG	Thu, Oct 20, 2022	211.11	214.80	209.70	210.42
3049	AMEX	VOOG	Wed, Oct 19, 2022	212.01	213.95	209.98	211.97
3048	AMEX	VOOG	Tue, Oct 18, 2022	217.01	217.60	211.53	213.69
3047	AMEX	VOOG	Mon, Oct 17, 2022	209.03	212.00	209.03	211.42
3046	AMEX	VOOG	Fri, Oct 14, 2022	212.56	213.20	204.20	204.56
3045	AMEX	VOOG	Thu, Oct 13, 2022	200.52	211.79	199.36	210.70
3044	AMEX	VOOG	Wed, Oct 12, 2022	206.19	207.54	205.40	205.65
3043	AMEX	VOOG	Tue, Oct 11, 2022	207.30	209.55	204.76	205.95
3042	AMEX	VOOG	Mon, Oct 10, 2022	210.85	210.85	206.70	208.44
3041	AMEX	VOOG	Fri, Oct 7, 2022	215.14	215.14	209.44	210.62
3040	AMEX	VOOG	Thu, Oct 6, 2022	219.33	221.60	218.18	218.41
3039	AMEX	VOOG	Wed, Oct 5, 2022	217.37	221.55	215.65	220.28
3038	AMEX	VOOG	Tue, Oct 4, 2022	217.57	220.71	217.57	220.33
3037	AMEX	VOOG	Mon, Oct 3, 2022	210.19	214.83	208.99	213.72
3036	AMEX	VOOG	Fri, Sep 30, 2022	211.37	214.43	208.51	208.55
3035	AMEX	VOOG	Thu, Sep 29, 2022	215.13	215.13	209.94	212.19
3034	AMEX	VOOG	Wed, Sep 28, 2022	213.76	218.92	212.75	217.79
3033	AMEX	VOOG	Tue, Sep 27, 2022	217.08	218.71	212.70	213.94
3032	AMEX	VOOG	Mon, Sep 26, 2022	214.75	218.20	213.77	214.24
3031	AMEX	VOOG	Fri, Sep 23, 2022	216.94	217.04	212.91	215.68
3030	AMEX	VOOG	Thu, Sep 22, 2022	220.42	221.27	218.17	219.13
3029	AMEX	VOOG	Wed, Sep 21, 2022	226.32	228.91	221.31	221.31
3028	AMEX	VOOG	Tue, Sep 20, 2022	225.36	226.91	223.53	225.22
3027	AMEX	VOOG	Mon, Sep 19, 2022	223.52	227.52	223.50	227.49
3026	AMEX	VOOG	Fri, Sep 16, 2022	224.60	226.05	222.99	225.71
3025	AMEX	VOOG	Thu, Sep 15, 2022	229.70	231.60	226.35	227.40
3024	AMEX	VOOG	Wed, Sep 14, 2022	230.79	232.04	228.76	231.00
3023	AMEX	VOOG	Tue, Sep 13, 2022	236.15	236.26	229.19	229.84
3022	AMEX	VOOG	Mon, Sep 12, 2022	240.54	242.56	240.54	242.36
3021	AMEX	VOOG	Fri, Sep 9, 2022	236.48	239.90	236.25	239.42
3020	AMEX	VOOG	Thu, Sep 8, 2022	231.61	235.54	230.87	234.84
3019	AMEX	VOOG	Wed, Sep 7, 2022	228.94	233.94	228.94	233.35
3018	AMEX	VOOG	Tue, Sep 6, 2022	230.44	230.94	227.03	228.79
3017	AMEX	VOOG	Fri, Sep 2, 2022	235.23	235.87	228.60	229.84
3016	AMEX	VOOG	Thu, Sep 1, 2022	230.58	233.12	228.10	232.79
3015	AMEX	VOOG	Wed, Aug 31, 2022	235.70	236.50	232.19	232.19
3014	AMEX	VOOG	Tue, Aug 30, 2022	238.02	238.16	232.25	234.14
3013	AMEX	VOOG	Mon, Aug 29, 2022	237.11	238.63	235.81	236.65
3012	AMEX	VOOG	Fri, Aug 26, 2022	249.06	249.52	239.03	239.03
3011	AMEX	VOOG	Thu, Aug 25, 2022	246.21	249.18	245.47	249.18
3010	AMEX	VOOG	Wed, Aug 24, 2022	244.12	246.36	243.89	244.98
3009	AMEX	VOOG	Tue, Aug 23, 2022	244.71	246.51	244.05	244.34
3008	AMEX	VOOG	Mon, Aug 22, 2022	247.81	247.84	244.48	245.04
3007	AMEX	VOOG	Fri, Aug 19, 2022	253.93	253.93	250.78	251.37
3006	AMEX	VOOG	Thu, Aug 18, 2022	255.39	256.61	254.24	255.88
3005	AMEX	VOOG	Wed, Aug 17, 2022	255.22	257.26	254.03	255.51
3004	AMEX	VOOG	Tue, Aug 16, 2022	256.78	258.99	255.33	257.42
3003	AMEX	VOOG	Mon, Aug 15, 2022	255.01	258.04	255.01	257.67
3002	AMEX	VOOG	Fri, Aug 12, 2022	252.85	256.21	252.00	256.20
3001	AMEX	VOOG	Thu, Aug 11, 2022	254.43	255.17	250.71	251.23
3000	AMEX	VOOG	Wed, Aug 10, 2022	251.12	252.43	249.54	252.26
2999	AMEX	VOOG	Tue, Aug 9, 2022	246.36	246.40	244.60	245.49
2998	AMEX	VOOG	Mon, Aug 8, 2022	249.34	251.39	246.68	247.47
2997	AMEX	VOOG	Fri, Aug 5, 2022	246.35	249.60	246.02	248.46
2996	AMEX	VOOG	Thu, Aug 4, 2022	248.78	249.96	247.28	249.75
2995	AMEX	VOOG	Wed, Aug 3, 2022	244.71	249.48	244.71	248.78
2994	AMEX	VOOG	Tue, Aug 2, 2022	242.92	246.28	241.81	243.17
2993	AMEX	VOOG	Mon, Aug 1, 2022	243.80	247.18	243.24	244.55
2992	AMEX	VOOG	Fri, Jul 29, 2022	242.27	246.08	241.67	245.49
2991	AMEX	VOOG	Thu, Jul 28, 2022	237.01	240.78	234.76	240.34
2990	AMEX	VOOG	Wed, Jul 27, 2022	231.32	237.90	231.18	236.89
2989	AMEX	VOOG	Tue, Jul 26, 2022	230.79	230.91	227.28	227.87
2988	AMEX	VOOG	Mon, Jul 25, 2022	233.45	233.47	230.75	232.26
2987	AMEX	VOOG	Fri, Jul 22, 2022	236.67	237.73	231.92	233.27
2986	AMEX	VOOG	Thu, Jul 21, 2022	233.69	237.06	231.82	237.06
2985	AMEX	VOOG	Wed, Jul 20, 2022	230.54	234.17	230.18	233.24
2984	AMEX	VOOG	Tue, Jul 19, 2022	225.96	230.43	224.79	230.18
2983	AMEX	VOOG	Mon, Jul 18, 2022	227.59	228.36	222.41	223.27
2982	AMEX	VOOG	Fri, Jul 15, 2022	223.56	225.41	222.70	225.36
2981	AMEX	VOOG	Thu, Jul 14, 2022	218.61	221.68	215.95	221.09
2980	AMEX	VOOG	Wed, Jul 13, 2022	217.73	222.50	216.94	220.72
2979	AMEX	VOOG	Tue, Jul 12, 2022	225.01	226.40	220.41	221.55
2978	AMEX	VOOG	Mon, Jul 11, 2022	226.68	226.68	224.00	224.53
2977	AMEX	VOOG	Fri, Jul 8, 2022	226.37	229.55	225.94	228.63
2976	AMEX	VOOG	Thu, Jul 7, 2022	224.61	228.82	224.61	228.40
2975	AMEX	VOOG	Wed, Jul 6, 2022	222.27	225.49	221.50	223.82
2974	AMEX	VOOG	Tue, Jul 5, 2022	216.24	222.41	215.00	222.33
2973	AMEX	VOOG	Fri, Jul 1, 2022	216.71	219.43	215.18	219.29
2972	AMEX	VOOG	Thu, Jun 30, 2022	217.63	220.01	213.98	217.64
2971	AMEX	VOOG	Wed, Jun 29, 2022	219.57	221.41	218.00	220.08
2970	AMEX	VOOG	Tue, Jun 28, 2022	226.98	228.64	219.49	219.59
2969	AMEX	VOOG	Mon, Jun 27, 2022	228.78	229.22	225.51	226.38
2968	AMEX	VOOG	Fri, Jun 24, 2022	222.32	228.02	222.32	228.01
2967	AMEX	VOOG	Thu, Jun 23, 2022	218.46	220.74	216.66	220.28
2966	AMEX	VOOG	Wed, Jun 22, 2022	215.06	220.04	214.65	216.68
2965	AMEX	VOOG	Tue, Jun 21, 2022	214.80	218.76	214.80	217.22
2964	AMEX	VOOG	Fri, Jun 17, 2022	209.82	213.68	208.92	211.48
2963	AMEX	VOOG	Thu, Jun 16, 2022	212.75	212.78	208.10	209.99
2962	AMEX	VOOG	Wed, Jun 15, 2022	215.49	221.01	213.54	218.12
2961	AMEX	VOOG	Tue, Jun 14, 2022	214.46	215.07	211.38	213.34
2960	AMEX	VOOG	Mon, Jun 13, 2022	216.00	217.19	212.11	212.90
2959	AMEX	VOOG	Fri, Jun 10, 2022	227.07	227.30	222.51	222.51
2958	AMEX	VOOG	Thu, Jun 9, 2022	236.04	237.99	231.08	231.12
2957	AMEX	VOOG	Wed, Jun 8, 2022	238.48	240.15	236.73	237.25
2956	AMEX	VOOG	Tue, Jun 7, 2022	234.75	239.83	234.17	239.45
2955	AMEX	VOOG	Mon, Jun 6, 2022	239.52	241.00	236.38	237.23
2954	AMEX	VOOG	Fri, Jun 3, 2022	238.16	239.08	235.36	236.33
2953	AMEX	VOOG	Thu, Jun 2, 2022	235.04	242.18	234.14	242.16
2952	AMEX	VOOG	Wed, Jun 1, 2022	239.41	240.81	234.63	236.02
2951	AMEX	VOOG	Tue, May 31, 2022	238.07	240.02	235.13	237.65
2950	AMEX	VOOG	Fri, May 27, 2022	232.98	238.59	232.98	238.53
2949	AMEX	VOOG	Thu, May 26, 2022	224.90	231.83	224.70	230.92
2948	AMEX	VOOG	Wed, May 25, 2022	221.27	226.57	220.98	225.22
2947	AMEX	VOOG	Tue, May 24, 2022	222.85	223.41	218.51	222.52
2946	AMEX	VOOG	Mon, May 23, 2022	223.54	227.03	221.92	226.68
2945	AMEX	VOOG	Fri, May 20, 2022	225.37	225.90	216.25	222.37
2944	AMEX	VOOG	Thu, May 19, 2022	222.38	225.95	221.51	222.51
2943	AMEX	VOOG	Wed, May 18, 2022	231.33	231.67	223.00	223.76
2942	AMEX	VOOG	Tue, May 17, 2022	233.78	235.09	230.83	234.91
2941	AMEX	VOOG	Mon, May 16, 2022	229.90	232.01	228.20	229.23
2940	AMEX	VOOG	Fri, May 13, 2022	227.15	232.59	226.34	231.43
2939	AMEX	VOOG	Thu, May 12, 2022	221.64	227.56	219.36	224.03
2938	AMEX	VOOG	Wed, May 11, 2022	229.93	233.70	224.34	224.93
2937	AMEX	VOOG	Tue, May 10, 2022	234.15	235.20	228.45	231.40
2936	AMEX	VOOG	Mon, May 9, 2022	234.30	235.46	228.27	229.24
2935	AMEX	VOOG	Fri, May 6, 2022	239.06	241.95	235.06	238.65
2934	AMEX	VOOG	Thu, May 5, 2022	249.56	249.56	237.95	240.78
2933	AMEX	VOOG	Wed, May 4, 2022	245.06	253.32	241.62	252.96
2932	AMEX	VOOG	Tue, May 3, 2022	243.84	246.24	242.62	244.66
2931	AMEX	VOOG	Mon, May 2, 2022	240.23	244.05	237.44	243.86
2930	AMEX	VOOG	Fri, Apr 29, 2022	248.39	250.61	240.50	240.87
2929	AMEX	VOOG	Thu, Apr 28, 2022	247.62	253.35	244.78	251.95
2928	AMEX	VOOG	Wed, Apr 27, 2022	243.53	247.40	242.06	243.31
2927	AMEX	VOOG	Tue, Apr 26, 2022	250.56	250.74	242.79	242.87
2926	AMEX	VOOG	Mon, Apr 25, 2022	248.08	252.38	246.25	252.26
2925	AMEX	VOOG	Fri, Apr 22, 2022	256.91	257.18	249.33	249.53
2924	AMEX	VOOG	Thu, Apr 21, 2022	264.96	266.51	256.47	257.15
2923	AMEX	VOOG	Wed, Apr 20, 2022	265.21	265.56	261.24	262.15
2922	AMEX	VOOG	Tue, Apr 19, 2022	259.03	264.85	258.57	264.37
2921	AMEX	VOOG	Mon, Apr 18, 2022	258.15	260.62	257.22	259.31
2920	AMEX	VOOG	Thu, Apr 14, 2022	264.57	264.68	258.79	258.95
2919	AMEX	VOOG	Wed, Apr 13, 2022	260.10	265.05	259.93	264.42
2918	AMEX	VOOG	Tue, Apr 12, 2022	264.74	266.09	259.27	260.42
2917	AMEX	VOOG	Mon, Apr 11, 2022	265.14	265.55	261.36	261.60
2916	AMEX	VOOG	Fri, Apr 8, 2022	270.24	271.00	267.93	268.46
2915	AMEX	VOOG	Thu, Apr 7, 2022	269.07	272.67	267.41	271.13
2914	AMEX	VOOG	Wed, Apr 6, 2022	271.52	272.09	267.64	269.78
2913	AMEX	VOOG	Tue, Apr 5, 2022	279.53	280.21	274.76	275.51
2912	AMEX	VOOG	Mon, Apr 4, 2022	276.26	280.60	276.24	280.55
2911	AMEX	VOOG	Fri, Apr 1, 2022	276.41	276.73	273.49	275.84
2910	AMEX	VOOG	Thu, Mar 31, 2022	280.20	280.29	275.48	275.65
2909	AMEX	VOOG	Wed, Mar 30, 2022	281.94	282.51	278.82	280.33
2908	AMEX	VOOG	Tue, Mar 29, 2022	281.72	283.64	279.64	283.23
2907	AMEX	VOOG	Mon, Mar 28, 2022	274.97	278.91	274.58	278.88
2906	AMEX	VOOG	Fri, Mar 25, 2022	275.52	275.96	272.11	274.97
2905	AMEX	VOOG	Thu, Mar 24, 2022	271.54	274.90	269.94	274.83
2904	AMEX	VOOG	Wed, Mar 23, 2022	272.06	274.23	270.33	270.01
2903	AMEX	VOOG	Tue, Mar 22, 2022	270.38	274.90	270.06	274.32
2902	AMEX	VOOG	Mon, Mar 21, 2022	269.90	271.36	266.81	269.79
2901	AMEX	VOOG	Fri, Mar 18, 2022	264.31	270.46	263.76	270.18
2900	AMEX	VOOG	Thu, Mar 17, 2022	260.18	265.18	259.56	265.11
2899	AMEX	VOOG	Wed, Mar 16, 2022	256.51	261.74	253.51	261.65
2898	AMEX	VOOG	Tue, Mar 15, 2022	248.32	254.02	247.38	253.86
2897	AMEX	VOOG	Mon, Mar 14, 2022	249.37	252.12	245.82	246.31
2896	AMEX	VOOG	Fri, Mar 11, 2022	256.18	256.38	249.55	249.87
2895	AMEX	VOOG	Thu, Mar 10, 2022	253.39	255.09	250.83	254.49
2894	AMEX	VOOG	Wed, Mar 9, 2022	253.30	257.36	251.83	256.36
2893	AMEX	VOOG	Tue, Mar 8, 2022	247.68	254.26	244.98	247.10
2892	AMEX	VOOG	Mon, Mar 7, 2022	258.13	258.46	248.63	248.72
2891	AMEX	VOOG	Fri, Mar 4, 2022	259.85	260.39	255.88	258.46
2890	AMEX	VOOG	Thu, Mar 3, 2022	266.65	266.65	260.32	261.73
2889	AMEX	VOOG	Wed, Mar 2, 2022	261.29	265.44	259.77	264.55
2888	AMEX	VOOG	Tue, Mar 1, 2022	263.27	264.36	258.04	260.02
2887	AMEX	VOOG	Mon, Feb 28, 2022	260.78	265.03	260.00	264.08
2886	AMEX	VOOG	Fri, Feb 25, 2022	260.06	263.82	257.54	263.81
2885	AMEX	VOOG	Thu, Feb 24, 2022	243.83	259.56	243.00	259.27
2884	AMEX	VOOG	Wed, Feb 23, 2022	260.03	260.84	251.39	251.74
2883	AMEX	VOOG	Tue, Feb 22, 2022	258.91	262.13	255.14	257.74
2882	AMEX	VOOG	Fri, Feb 18, 2022	264.71	264.84	259.62	261.14
2881	AMEX	VOOG	Thu, Feb 17, 2022	269.19	269.54	263.37	263.80
2880	AMEX	VOOG	Wed, Feb 16, 2022	269.74	272.19	267.65	271.39
2879	AMEX	VOOG	Tue, Feb 15, 2022	269.63	271.50	268.88	271.41
2878	AMEX	VOOG	Mon, Feb 14, 2022	265.05	267.92	263.24	265.84
2877	AMEX	VOOG	Fri, Feb 11, 2022	273.62	274.64	264.83	265.94
2876	AMEX	VOOG	Thu, Feb 10, 2022	275.24	279.16	272.29	273.76
2875	AMEX	VOOG	Wed, Feb 9, 2022	278.15	280.02	277.48	279.98
2874	AMEX	VOOG	Tue, Feb 8, 2022	271.26	275.58	270.43	274.90
2873	AMEX	VOOG	Mon, Feb 7, 2022	274.93	276.26	271.35	272.27
2872	AMEX	VOOG	Fri, Feb 4, 2022	272.31	277.27	270.52	274.51
2871	AMEX	VOOG	Thu, Feb 3, 2022	274.69	276.90	270.43	271.21
2870	AMEX	VOOG	Wed, Feb 2, 2022	281.90	282.03	278.59	281.53
2869	AMEX	VOOG	Tue, Feb 1, 2022	277.15	278.52	273.75	278.52
2868	AMEX	VOOG	Mon, Jan 31, 2022	269.68	276.54	268.71	276.39
2867	AMEX	VOOG	Fri, Jan 28, 2022	262.20	269.17	258.48	269.06
2866	AMEX	VOOG	Thu, Jan 27, 2022	266.08	267.55	259.48	260.34
2865	AMEX	VOOG	Wed, Jan 26, 2022	268.05	270.68	259.29	262.43
2864	AMEX	VOOG	Tue, Jan 25, 2022	262.77	266.29	259.27	261.82
2863	AMEX	VOOG	Mon, Jan 24, 2022	261.36	267.70	252.94	267.47
2862	AMEX	VOOG	Fri, Jan 21, 2022	271.54	273.30	265.89	265.96
2861	AMEX	VOOG	Thu, Jan 20, 2022	278.55	281.47	272.50	272.89
2860	AMEX	VOOG	Wed, Jan 19, 2022	280.82	282.92	276.26	276.52
2859	AMEX	VOOG	Tue, Jan 18, 2022	282.01	282.85	279.06	279.66
2858	AMEX	VOOG	Fri, Jan 14, 2022	283.48	286.94	283.00	286.43
2857	AMEX	VOOG	Thu, Jan 13, 2022	294.08	294.34	285.15	285.60
2856	AMEX	VOOG	Wed, Jan 12, 2022	293.53	295.18	291.75	292.97
2855	AMEX	VOOG	Tue, Jan 11, 2022	288.12	291.70	286.12	291.70
2854	AMEX	VOOG	Mon, Jan 10, 2022	284.79	288.67	280.59	288.55
2853	AMEX	VOOG	Fri, Jan 7, 2022	291.26	292.18	287.17	288.37
2852	AMEX	VOOG	Thu, Jan 6, 2022	290.97	293.20	288.66	291.16
2851	AMEX	VOOG	Wed, Jan 5, 2022	300.05	300.22	291.86	291.91
2850	AMEX	VOOG	Tue, Jan 4, 2022	304.61	304.64	299.21	301.09
2849	AMEX	VOOG	Mon, Jan 3, 2022	303.03	304.49	301.50	304.02
2848	AMEX	VOOG	Fri, Dec 31, 2021	302.98	303.73	301.73	301.74
2847	AMEX	VOOG	Thu, Dec 30, 2021	304.73	305.66	303.03	303.43
2846	AMEX	VOOG	Wed, Dec 29, 2021	304.86	305.45	303.33	304.72
2845	AMEX	VOOG	Tue, Dec 28, 2021	306.57	306.64	304.03	304.56
2844	AMEX	VOOG	Mon, Dec 27, 2021	301.81	305.94	301.81	305.94
2843	AMEX	VOOG	Thu, Dec 23, 2021	299.09	301.62	298.89	300.65
2842	AMEX	VOOG	Wed, Dec 22, 2021	294.69	298.74	294.52	298.62
2841	AMEX	VOOG	Tue, Dec 21, 2021	291.40	294.78	288.44	294.70
2840	AMEX	VOOG	Mon, Dec 20, 2021	288.86	289.82	286.90	288.92
2839	AMEX	VOOG	Fri, Dec 17, 2021	292.47	295.50	290.85	292.75
2838	AMEX	VOOG	Thu, Dec 16, 2021	302.02	302.52	293.74	294.92
2837	AMEX	VOOG	Wed, Dec 15, 2021	294.83	301.43	292.45	301.22
2836	AMEX	VOOG	Tue, Dec 14, 2021	295.26	296.65	291.75	294.99
2835	AMEX	VOOG	Mon, Dec 13, 2021	301.71	302.00	298.26	298.51
2834	AMEX	VOOG	Fri, Dec 10, 2021	300.79	301.99	298.80	301.92
2833	AMEX	VOOG	Thu, Dec 9, 2021	301.00	302.02	298.48	298.60
2832	AMEX	VOOG	Wed, Dec 8, 2021	300.48	301.86	299.20	301.73
2831	AMEX	VOOG	Tue, Dec 7, 2021	296.76	300.15	296.71	300.00
2830	AMEX	VOOG	Mon, Dec 6, 2021	290.29	292.79	287.69	291.94
2829	AMEX	VOOG	Fri, Dec 3, 2021	294.57	295.08	286.17	289.25
2828	AMEX	VOOG	Thu, Dec 2, 2021	290.00	294.42	289.20	293.20
2827	AMEX	VOOG	Wed, Dec 1, 2021	298.38	300.00	290.45	290.69
2826	AMEX	VOOG	Tue, Nov 30, 2021	298.41	300.48	294.31	295.05
2825	AMEX	VOOG	Mon, Nov 29, 2021	297.25	300.31	296.98	299.52
2824	AMEX	VOOG	Fri, Nov 26, 2021	297.18	298.68	293.00	293.54
2823	AMEX	VOOG	Wed, Nov 24, 2021	297.28	300.10	295.56	300.09
2822	AMEX	VOOG	Tue, Nov 23, 2021	299.17	300.26	295.73	298.85
2821	AMEX	VOOG	Mon, Nov 22, 2021	304.24	306.08	299.70	299.83
2820	AMEX	VOOG	Fri, Nov 19, 2021	302.51	304.18	302.00	302.96
2819	AMEX	VOOG	Thu, Nov 18, 2021	300.29	301.88	299.00	301.55
2818	AMEX	VOOG	Wed, Nov 17, 2021	299.08	300.07	298.09	298.64
2817	AMEX	VOOG	Tue, Nov 16, 2021	296.10	299.41	296.10	299.00
2816	AMEX	VOOG	Mon, Nov 15, 2021	297.40	297.59	295.36	296.48
2815	AMEX	VOOG	Fri, Nov 12, 2021	294.12	296.84	293.18	296.63
2814	AMEX	VOOG	Thu, Nov 11, 2021	294.52	294.52	293.11	293.22
2813	AMEX	VOOG	Wed, Nov 10, 2021	294.37	296.00	291.15	292.61
2812	AMEX	VOOG	Tue, Nov 9, 2021	298.50	298.53	295.46	296.38
2811	AMEX	VOOG	Mon, Nov 8, 2021	297.97	298.55	297.32	297.86
2810	AMEX	VOOG	Fri, Nov 5, 2021	298.52	299.19	296.52	297.63
2809	AMEX	VOOG	Thu, Nov 4, 2021	294.99	297.90	294.59	297.70
2808	AMEX	VOOG	Wed, Nov 3, 2021	292.08	294.34	290.96	294.19
2807	AMEX	VOOG	Tue, Nov 2, 2021	290.59	292.37	290.59	291.95
2806	AMEX	VOOG	Mon, Nov 1, 2021	291.43	291.49	289.20	290.58
2805	AMEX	VOOG	Fri, Oct 29, 2021	286.83	290.99	286.29	290.95
2804	AMEX	VOOG	Thu, Oct 28, 2021	287.37	289.25	287.04	289.20
2803	AMEX	VOOG	Wed, Oct 27, 2021	285.87	288.33	285.87	285.97
2802	AMEX	VOOG	Tue, Oct 26, 2021	285.78	287.07	284.65	285.01
2801	AMEX	VOOG	Mon, Oct 25, 2021	282.86	284.72	281.40	284.18
2800	AMEX	VOOG	Fri, Oct 22, 2021	282.60	283.46	280.82	282.11
2799	AMEX	VOOG	Thu, Oct 21, 2021	281.24	283.40	280.79	283.36
2798	AMEX	VOOG	Wed, Oct 20, 2021	282.21	282.35	280.54	281.51
2797	AMEX	VOOG	Tue, Oct 19, 2021	280.49	281.71	280.14	281.64
2796	AMEX	VOOG	Mon, Oct 18, 2021	276.10	279.59	275.75	279.53
2795	AMEX	VOOG	Fri, Oct 15, 2021	276.24	277.14	275.62	276.98
2794	AMEX	VOOG	Thu, Oct 14, 2021	272.55	275.03	272.45	274.95
2793	AMEX	VOOG	Wed, Oct 13, 2021	269.59	270.09	268.02	269.92
2792	AMEX	VOOG	Tue, Oct 12, 2021	270.07	270.07	267.79	268.30
2791	AMEX	VOOG	Mon, Oct 11, 2021	269.84	272.21	268.96	268.96
2790	AMEX	VOOG	Fri, Oct 8, 2021	272.57	272.57	270.31	270.52
2789	AMEX	VOOG	Thu, Oct 7, 2021	271.65	273.50	271.37	271.72
2788	AMEX	VOOG	Wed, Oct 6, 2021	265.05	269.25	264.25	269.17
2787	AMEX	VOOG	Tue, Oct 5, 2021	264.99	268.97	264.84	267.36
2786	AMEX	VOOG	Mon, Oct 4, 2021	268.26	268.26	262.15	263.97
2785	AMEX	VOOG	Fri, Oct 1, 2021	267.62	270.07	264.79	269.44
2784	AMEX	VOOG	Thu, Sep 30, 2021	269.93	270.84	266.52	266.68
2783	AMEX	VOOG	Wed, Sep 29, 2021	270.00	271.17	268.41	268.74
2782	AMEX	VOOG	Tue, Sep 28, 2021	273.48	273.55	268.78	268.73
2781	AMEX	VOOG	Mon, Sep 27, 2021	277.16	277.50	275.55	276.70
2780	AMEX	VOOG	Fri, Sep 24, 2021	277.17	279.49	277.13	279.22
2779	AMEX	VOOG	Thu, Sep 23, 2021	277.09	279.48	276.86	278.57
2778	AMEX	VOOG	Wed, Sep 22, 2021	274.52	276.88	273.64	275.81
2777	AMEX	VOOG	Tue, Sep 21, 2021	274.89	275.59	272.92	273.54
2776	AMEX	VOOG	Mon, Sep 20, 2021	274.24	275.55	269.81	273.32
2775	AMEX	VOOG	Fri, Sep 17, 2021	281.41	281.41	278.00	278.45
2774	AMEX	VOOG	Thu, Sep 16, 2021	280.98	282.01	279.26	281.72
2773	AMEX	VOOG	Wed, Sep 15, 2021	280.09	282.01	278.59	281.77
2772	AMEX	VOOG	Tue, Sep 14, 2021	281.20	281.67	279.03	279.50
2771	AMEX	VOOG	Mon, Sep 13, 2021	282.29	282.57	278.60	280.02
2770	AMEX	VOOG	Fri, Sep 10, 2021	284.17	284.43	280.27	280.49
2769	AMEX	VOOG	Thu, Sep 9, 2021	284.54	285.27	282.64	282.69
2768	AMEX	VOOG	Wed, Sep 8, 2021	284.77	284.80	282.89	284.44
2767	AMEX	VOOG	Tue, Sep 7, 2021	285.09	285.42	283.86	285.10
2766	AMEX	VOOG	Fri, Sep 3, 2021	283.75	285.28	283.20	285.05
2765	AMEX	VOOG	Thu, Sep 2, 2021	285.18	285.61	283.45	284.24
2764	AMEX	VOOG	Wed, Sep 1, 2021	284.39	285.36	284.01	284.27
2763	AMEX	VOOG	Tue, Aug 31, 2021	284.44	284.47	283.17	283.68
2762	AMEX	VOOG	Mon, Aug 30, 2021	281.72	284.58	281.72	284.24
2761	AMEX	VOOG	Fri, Aug 27, 2021	279.04	281.23	278.77	281.03
2760	AMEX	VOOG	Thu, Aug 26, 2021	279.58	279.94	278.43	278.51
2759	AMEX	VOOG	Wed, Aug 25, 2021	280.11	280.39	279.36	279.90
2758	AMEX	VOOG	Tue, Aug 24, 2021	280.10	280.35	279.53	279.76
2757	AMEX	VOOG	Mon, Aug 23, 2021	277.38	280.08	277.38	279.61
2756	AMEX	VOOG	Fri, Aug 20, 2021	274.44	276.74	274.24	276.58
2755	AMEX	VOOG	Thu, Aug 19, 2021	270.42	274.65	270.12	273.56
2754	AMEX	VOOG	Wed, Aug 18, 2021	274.47	275.61	271.91	272.12
2753	AMEX	VOOG	Tue, Aug 17, 2021	275.46	275.88	273.23	274.97
2752	AMEX	VOOG	Mon, Aug 16, 2021	275.41	277.31	273.23	277.31
2751	AMEX	VOOG	Fri, Aug 13, 2021	275.43	276.14	275.06	276.14
2750	AMEX	VOOG	Thu, Aug 12, 2021	273.41	275.19	272.70	275.16
2749	AMEX	VOOG	Wed, Aug 11, 2021	274.60	274.89	272.84	273.61
2748	AMEX	VOOG	Tue, Aug 10, 2021	275.24	275.53	273.22	273.65
2747	AMEX	VOOG	Mon, Aug 9, 2021	275.23	275.26	274.31	274.75
2746	AMEX	VOOG	Fri, Aug 6, 2021	275.07	275.50	274.12	274.94
2745	AMEX	VOOG	Thu, Aug 5, 2021	274.72	275.67	274.10	275.67
2744	AMEX	VOOG	Wed, Aug 4, 2021	273.81	274.75	273.30	274.11
2743	AMEX	VOOG	Tue, Aug 3, 2021	272.45	273.97	270.74	273.86
2742	AMEX	VOOG	Mon, Aug 2, 2021	273.62	273.83	271.70	271.93
2741	AMEX	VOOG	Fri, Jul 30, 2021	271.16	272.71	271.09	272.28
2740	AMEX	VOOG	Thu, Jul 29, 2021	273.14	274.63	273.14	273.96
2739	AMEX	VOOG	Wed, Jul 28, 2021	273.62	274.48	271.68	273.40
2738	AMEX	VOOG	Tue, Jul 27, 2021	275.31	275.31	270.47	273.08
2737	AMEX	VOOG	Mon, Jul 26, 2021	274.96	275.68	274.48	275.60
2736	AMEX	VOOG	Fri, Jul 23, 2021	273.01	275.51	272.37	275.36
2735	AMEX	VOOG	Thu, Jul 22, 2021	269.83	271.50	269.83	271.50
2734	AMEX	VOOG	Wed, Jul 21, 2021	268.02	269.37	267.75	269.33
2733	AMEX	VOOG	Tue, Jul 20, 2021	265.26	268.72	264.18	267.75
2732	AMEX	VOOG	Mon, Jul 19, 2021	264.57	265.00	262.58	264.24
2731	AMEX	VOOG	Fri, Jul 16, 2021	269.80	270.46	267.16	267.44
2730	AMEX	VOOG	Thu, Jul 15, 2021	270.56	270.56	267.88	269.25
2729	AMEX	VOOG	Wed, Jul 14, 2021	271.69	272.00	270.14	270.82
2728	AMEX	VOOG	Tue, Jul 13, 2021	269.67	271.93	269.50	269.88
2727	AMEX	VOOG	Mon, Jul 12, 2021	270.02	270.21	269.21	270.13
2726	AMEX	VOOG	Fri, Jul 9, 2021	267.48	269.40	267.35	269.27
2725	AMEX	VOOG	Thu, Jul 8, 2021	265.43	268.07	264.50	267.39
2724	AMEX	VOOG	Wed, Jul 7, 2021	269.43	269.59	267.59	269.37
2723	AMEX	VOOG	Tue, Jul 6, 2021	267.07	268.04	265.63	268.03
2722	AMEX	VOOG	Fri, Jul 2, 2021	264.41	266.77	264.37	266.63
2721	AMEX	VOOG	Thu, Jul 1, 2021	262.21	263.36	261.88	263.36
2720	AMEX	VOOG	Wed, Jun 30, 2021	262.30	262.80	261.97	262.39
2719	AMEX	VOOG	Tue, Jun 29, 2021	261.84	262.72	261.47	262.72
2718	AMEX	VOOG	Mon, Jun 28, 2021	260.03	261.86	260.01	261.81
2717	AMEX	VOOG	Fri, Jun 25, 2021	259.81	259.91	258.92	259.32
2716	AMEX	VOOG	Thu, Jun 24, 2021	259.56	260.20	258.86	259.30
2715	AMEX	VOOG	Wed, Jun 23, 2021	258.41	259.13	258.05	258.06
2714	AMEX	VOOG	Tue, Jun 22, 2021	256.07	258.68	256.02	258.33
2713	AMEX	VOOG	Mon, Jun 21, 2021	254.17	256.14	252.77	255.99
2712	AMEX	VOOG	Fri, Jun 18, 2021	254.60	255.06	253.42	253.64
2711	AMEX	VOOG	Thu, Jun 17, 2021	252.42	256.31	252.42	255.76
2710	AMEX	VOOG	Wed, Jun 16, 2021	254.41	254.93	250.91	253.00
2709	AMEX	VOOG	Tue, Jun 15, 2021	255.18	255.18	253.67	254.06
2708	AMEX	VOOG	Mon, Jun 14, 2021	253.22	255.23	252.55	255.23
2707	AMEX	VOOG	Fri, Jun 11, 2021	252.59	252.96	252.00	252.93
2706	AMEX	VOOG	Thu, Jun 10, 2021	250.75	252.54	250.60	252.54
2705	AMEX	VOOG	Wed, Jun 9, 2021	251.08	251.46	250.05	250.24
2704	AMEX	VOOG	Tue, Jun 8, 2021	250.93	251.38	249.12	250.03
2703	AMEX	VOOG	Mon, Jun 7, 2021	249.07	249.87	248.62	249.81
2702	AMEX	VOOG	Fri, Jun 4, 2021	247.45	249.61	247.41	249.47
2701	AMEX	VOOG	Thu, Jun 3, 2021	246.09	246.93	244.96	246.05
2700	AMEX	VOOG	Wed, Jun 2, 2021	247.84	248.55	246.91	247.92
2699	AMEX	VOOG	Tue, Jun 1, 2021	249.79	249.79	247.24	247.54
2698	AMEX	VOOG	Fri, May 28, 2021	249.16	249.92	248.55	248.73
2697	AMEX	VOOG	Thu, May 27, 2021	248.90	249.50	248.00	248.16
2696	AMEX	VOOG	Wed, May 26, 2021	248.84	249.21	248.35	248.80
2695	AMEX	VOOG	Tue, May 25, 2021	249.04	249.50	247.98	248.50
2694	AMEX	VOOG	Mon, May 24, 2021	246.17	248.82	246.00	248.11
2693	AMEX	VOOG	Fri, May 21, 2021	246.88	246.88	244.36	244.57
2692	AMEX	VOOG	Thu, May 20, 2021	242.58	246.25	242.58	245.60
2691	AMEX	VOOG	Wed, May 19, 2021	238.31	241.89	238.08	241.76
2690	AMEX	VOOG	Tue, May 18, 2021	244.23	244.49	241.67	241.77
2689	AMEX	VOOG	Mon, May 17, 2021	243.84	244.01	242.03	243.60
2688	AMEX	VOOG	Fri, May 14, 2021	242.70	245.38	242.70	244.88
2687	AMEX	VOOG	Thu, May 13, 2021	239.89	242.00	238.97	240.48
2686	AMEX	VOOG	Wed, May 12, 2021	240.91	242.20	237.48	237.87
2685	AMEX	VOOG	Tue, May 11, 2021	241.30	244.49	240.55	244.14
2684	AMEX	VOOG	Mon, May 10, 2021	249.31	249.31	245.07	245.07
2683	AMEX	VOOG	Fri, May 7, 2021	249.98	251.30	249.23	250.05
2682	AMEX	VOOG	Thu, May 6, 2021	246.31	248.27	244.96	248.22
2681	AMEX	VOOG	Wed, May 5, 2021	248.54	248.33	246.02	246.48
2680	AMEX	VOOG	Tue, May 4, 2021	248.59	248.72	244.38	246.85
2679	AMEX	VOOG	Mon, May 3, 2021	252.02	252.45	249.98	250.37
2678	AMEX	VOOG	Fri, Apr 30, 2021	251.22	252.37	250.57	250.93
2677	AMEX	VOOG	Thu, Apr 29, 2021	254.32	254.32	250.56	252.64
2676	AMEX	VOOG	Wed, Apr 28, 2021	252.48	253.20	251.63	251.92
2675	AMEX	VOOG	Tue, Apr 27, 2021	253.26	253.26	251.79	252.18
2674	AMEX	VOOG	Mon, Apr 26, 2021	252.03	253.20	251.64	253.00
2673	AMEX	VOOG	Fri, Apr 23, 2021	249.18	252.65	249.05	251.88
2672	AMEX	VOOG	Thu, Apr 22, 2021	250.91	251.53	247.69	248.42
2671	AMEX	VOOG	Wed, Apr 21, 2021	248.53	251.15	248.08	251.08
2670	AMEX	VOOG	Tue, Apr 20, 2021	250.23	251.32	247.94	249.19
2669	AMEX	VOOG	Mon, Apr 19, 2021	251.44	252.18	249.65	250.77
2668	AMEX	VOOG	Fri, Apr 16, 2021	252.47	252.53	251.13	252.45
2667	AMEX	VOOG	Thu, Apr 15, 2021	250.02	252.07	250.02	252.00
2666	AMEX	VOOG	Wed, Apr 14, 2021	250.70	250.70	247.46	247.86
2665	AMEX	VOOG	Tue, Apr 13, 2021	249.02	250.91	249.02	250.58
2664	AMEX	VOOG	Mon, Apr 12, 2021	247.65	248.50	246.85	248.27
2663	AMEX	VOOG	Fri, Apr 9, 2021	245.41	248.29	245.24	248.26
2662	AMEX	VOOG	Thu, Apr 8, 2021	245.47	246.01	245.19	246.01
2661	AMEX	VOOG	Wed, Apr 7, 2021	242.71	244.08	242.30	243.58
2660	AMEX	VOOG	Tue, Apr 6, 2021	242.88	243.94	242.42	242.84
2659	AMEX	VOOG	Mon, Apr 5, 2021	240.12	243.39	240.12	243.10
2658	AMEX	VOOG	Thu, Apr 1, 2021	237.05	238.41	236.95	238.41
2657	AMEX	VOOG	Wed, Mar 31, 2021	233.12	236.10	233.07	234.97
2656	AMEX	VOOG	Tue, Mar 30, 2021	232.42	232.42	230.71	232.01
2655	AMEX	VOOG	Mon, Mar 29, 2021	232.65	233.79	231.13	233.29
2654	AMEX	VOOG	Fri, Mar 26, 2021	229.53	233.23	229.40	233.01
2653	AMEX	VOOG	Thu, Mar 25, 2021	228.97	230.40	227.00	229.43
2652	AMEX	VOOG	Wed, Mar 24, 2021	233.51	233.51	229.90	229.90
2651	AMEX	VOOG	Tue, Mar 23, 2021	233.65	235.13	231.96	232.36
2650	AMEX	VOOG	Mon, Mar 22, 2021	230.56	234.28	230.56	233.12
2649	AMEX	VOOG	Fri, Mar 19, 2021	229.50	230.62	227.78	229.72
2648	AMEX	VOOG	Thu, Mar 18, 2021	231.71	232.40	228.96	229.16
2647	AMEX	VOOG	Wed, Mar 17, 2021	232.47	235.75	231.32	234.58
2646	AMEX	VOOG	Tue, Mar 16, 2021	234.61	236.32	233.53	234.18
2645	AMEX	VOOG	Mon, Mar 15, 2021	231.64	233.44	230.36	233.36
2644	AMEX	VOOG	Fri, Mar 12, 2021	230.32	231.40	228.95	231.40
2643	AMEX	VOOG	Thu, Mar 11, 2021	231.26	233.68	230.88	232.82
2642	AMEX	VOOG	Wed, Mar 10, 2021	230.74	230.89	228.00	228.31
2641	AMEX	VOOG	Tue, Mar 9, 2021	226.09	229.80	226.09	228.26
2640	AMEX	VOOG	Mon, Mar 8, 2021	226.35	227.77	221.50	221.65
2639	AMEX	VOOG	Fri, Mar 5, 2021	224.93	226.84	218.97	226.41
2638	AMEX	VOOG	Thu, Mar 4, 2021	225.86	227.92	220.01	222.74
2637	AMEX	VOOG	Wed, Mar 3, 2021	231.40	231.92	226.13	226.17
2636	AMEX	VOOG	Tue, Mar 2, 2021	235.37	235.37	231.96	231.96
2635	AMEX	VOOG	Mon, Mar 1, 2021	232.23	235.24	231.52	235.06
2634	AMEX	VOOG	Fri, Feb 26, 2021	230.53	232.12	227.26	228.78
2633	AMEX	VOOG	Thu, Feb 25, 2021	233.92	235.23	227.46	228.31
2632	AMEX	VOOG	Wed, Feb 24, 2021	232.11	235.59	230.42	235.38
2631	AMEX	VOOG	Tue, Feb 23, 2021	230.50	234.49	227.14	233.51
2630	AMEX	VOOG	Mon, Feb 22, 2021	236.01	236.28	233.78	233.78
2629	AMEX	VOOG	Fri, Feb 19, 2021	240.97	240.98	238.29	238.67
2628	AMEX	VOOG	Thu, Feb 18, 2021	239.08	240.51	237.73	240.14
2627	AMEX	VOOG	Wed, Feb 17, 2021	240.01	241.28	239.00	241.09
2626	AMEX	VOOG	Tue, Feb 16, 2021	243.25	243.54	241.41	241.86
2625	AMEX	VOOG	Fri, Feb 12, 2021	240.88	242.67	240.40	242.60
2624	AMEX	VOOG	Thu, Feb 11, 2021	241.68	241.82	239.92	241.26
2623	AMEX	VOOG	Wed, Feb 10, 2021	242.25	242.25	238.85	240.44
2622	AMEX	VOOG	Tue, Feb 9, 2021	240.62	241.82	240.62	240.91
2621	AMEX	VOOG	Mon, Feb 8, 2021	241.31	241.31	239.88	241.28
2620	AMEX	VOOG	Fri, Feb 5, 2021	240.32	240.63	238.95	240.10
2619	AMEX	VOOG	Thu, Feb 4, 2021	238.19	239.28	237.10	239.28
2618	AMEX	VOOG	Wed, Feb 3, 2021	238.89	239.09	236.74	237.12
2617	AMEX	VOOG	Tue, Feb 2, 2021	236.29	238.44	236.29	237.47
2616	AMEX	VOOG	Mon, Feb 1, 2021	231.56	234.72	230.10	233.99
2615	AMEX	VOOG	Fri, Jan 29, 2021	232.47	233.00	227.52	228.76
2614	AMEX	VOOG	Thu, Jan 28, 2021	233.24	237.20	233.24	233.69
2613	AMEX	VOOG	Wed, Jan 27, 2021	237.37	237.37	230.66	232.48
2612	AMEX	VOOG	Tue, Jan 26, 2021	239.13	239.54	238.20	238.87
2611	AMEX	VOOG	Mon, Jan 25, 2021	238.71	239.78	234.00	238.59
2610	AMEX	VOOG	Fri, Jan 22, 2021	236.26	237.54	235.90	236.83
2609	AMEX	VOOG	Thu, Jan 21, 2021	236.51	237.29	235.57	236.71
2608	AMEX	VOOG	Wed, Jan 20, 2021	232.48	235.99	232.41	235.37
2607	AMEX	VOOG	Tue, Jan 19, 2021	229.09	230.34	228.09	230.13
2606	AMEX	VOOG	Fri, Jan 15, 2021	228.42	229.18	226.65	227.41
2605	AMEX	VOOG	Thu, Jan 14, 2021	231.21	231.42	228.39	228.67
2604	AMEX	VOOG	Wed, Jan 13, 2021	229.64	231.50	229.45	230.91
2603	AMEX	VOOG	Tue, Jan 12, 2021	230.46	231.13	228.00	229.62
2602	AMEX	VOOG	Mon, Jan 11, 2021	231.31	232.30	230.14	230.57
2601	AMEX	VOOG	Fri, Jan 8, 2021	232.50	233.58	230.64	233.38
2600	AMEX	VOOG	Thu, Jan 7, 2021	227.99	231.58	227.78	230.99
2599	AMEX	VOOG	Wed, Jan 6, 2021	225.36	228.85	224.41	226.07
2598	AMEX	VOOG	Tue, Jan 5, 2021	226.13	228.56	226.01	228.32
2597	AMEX	VOOG	Mon, Jan 4, 2021	231.12	231.23	223.87	226.87
2596	AMEX	VOOG	Thu, Dec 31, 2020	229.68	230.50	228.54	230.08
2595	AMEX	VOOG	Wed, Dec 30, 2020	230.42	230.75	229.13	229.24
2594	AMEX	VOOG	Tue, Dec 29, 2020	231.20	231.46	229.24	229.74
2593	AMEX	VOOG	Mon, Dec 28, 2020	229.31	230.47	228.16	229.96
2592	AMEX	VOOG	Thu, Dec 24, 2020	226.60	227.73	226.50	227.38
2591	AMEX	VOOG	Wed, Dec 23, 2020	227.69	227.72	226.13	226.23
2590	AMEX	VOOG	Tue, Dec 22, 2020	227.26	227.75	225.70	227.19
2589	AMEX	VOOG	Mon, Dec 21, 2020	225.20	227.49	223.25	226.62
2588	AMEX	VOOG	Fri, Dec 18, 2020	228.76	228.88	226.34	228.01
2587	AMEX	VOOG	Thu, Dec 17, 2020	228.36	228.84	227.90	228.51
2586	AMEX	VOOG	Wed, Dec 16, 2020	226.40	227.60	225.77	227.14
2585	AMEX	VOOG	Tue, Dec 15, 2020	224.93	226.05	223.91	226.01
2584	AMEX	VOOG	Mon, Dec 14, 2020	224.31	225.69	223.08	223.19
2583	AMEX	VOOG	Fri, Dec 11, 2020	222.36	223.22	221.04	223.20
2582	AMEX	VOOG	Thu, Dec 10, 2020	222.28	223.98	221.45	223.16
2581	AMEX	VOOG	Wed, Dec 9, 2020	226.37	226.45	222.34	222.96
2580	AMEX	VOOG	Tue, Dec 8, 2020	225.24	226.48	224.73	226.08
2579	AMEX	VOOG	Mon, Dec 7, 2020	225.35	226.15	224.96	225.66
2578	AMEX	VOOG	Fri, Dec 4, 2020	224.39	225.55	224.19	225.55
2577	AMEX	VOOG	Thu, Dec 3, 2020	224.57	225.41	223.61	224.22
2576	AMEX	VOOG	Wed, Dec 2, 2020	223.91	224.63	222.83	224.40
2575	AMEX	VOOG	Tue, Dec 1, 2020	224.01	225.65	223.31	224.75
2574	AMEX	VOOG	Mon, Nov 30, 2020	221.82	222.21	219.37	222.21
2573	AMEX	VOOG	Fri, Nov 27, 2020	222.05	222.49	221.47	221.92
2572	AMEX	VOOG	Wed, Nov 25, 2020	221.05	221.34	220.33	221.07
2571	AMEX	VOOG	Tue, Nov 24, 2020	219.03	221.07	218.24	220.66
2570	AMEX	VOOG	Mon, Nov 23, 2020	218.65	219.36	216.35	217.79
2569	AMEX	VOOG	Fri, Nov 20, 2020	219.56	219.56	217.66	217.74
2568	AMEX	VOOG	Thu, Nov 19, 2020	217.80	219.70	217.21	219.34
2567	AMEX	VOOG	Wed, Nov 18, 2020	220.72	221.00	218.21	218.26
2566	AMEX	VOOG	Tue, Nov 17, 2020	220.93	221.53	219.74	220.72
2565	AMEX	VOOG	Mon, Nov 16, 2020	220.52	221.87	220.04	221.70
2564	AMEX	VOOG	Fri, Nov 13, 2020	218.87	220.23	217.67	219.74
2563	AMEX	VOOG	Thu, Nov 12, 2020	219.34	219.83	216.65	217.64
2562	AMEX	VOOG	Wed, Nov 11, 2020	217.84	219.69	217.56	219.21
2561	AMEX	VOOG	Tue, Nov 10, 2020	217.28	217.85	214.27	216.01
2560	AMEX	VOOG	Mon, Nov 9, 2020	226.61	226.61	218.40	218.62
2559	AMEX	VOOG	Fri, Nov 6, 2020	218.78	220.41	216.91	219.66
2558	AMEX	VOOG	Thu, Nov 5, 2020	219.15	220.42	218.32	219.51
2557	AMEX	VOOG	Wed, Nov 4, 2020	211.89	216.58	211.37	214.62
2556	AMEX	VOOG	Tue, Nov 3, 2020	205.61	208.74	204.93	207.34
2555	AMEX	VOOG	Mon, Nov 2, 2020	204.40	205.95	201.73	203.65
2554	AMEX	VOOG	Fri, Oct 30, 2020	204.69	205.36	200.15	202.29
2553	AMEX	VOOG	Thu, Oct 29, 2020	203.82	208.00	202.93	205.81
2552	AMEX	VOOG	Wed, Oct 28, 2020	207.21	207.21	202.83	202.98
2551	AMEX	VOOG	Tue, Oct 27, 2020	211.13	211.77	210.31	211.15
2550	AMEX	VOOG	Mon, Oct 26, 2020	212.34	213.50	207.94	210.57
2549	AMEX	VOOG	Fri, Oct 23, 2020	214.28	214.41	212.48	214.41
2548	AMEX	VOOG	Thu, Oct 22, 2020	213.68	214.08	211.25	213.38
2547	AMEX	VOOG	Wed, Oct 21, 2020	213.69	215.47	212.94	213.15
2546	AMEX	VOOG	Tue, Oct 20, 2020	213.55	215.79	212.84	213.49
2545	AMEX	VOOG	Mon, Oct 19, 2020	217.46	217.87	212.23	212.59
2544	AMEX	VOOG	Fri, Oct 16, 2020	217.87	219.09	215.93	216.27
2543	AMEX	VOOG	Thu, Oct 15, 2020	214.64	217.24	214.14	216.74
2542	AMEX	VOOG	Wed, Oct 14, 2020	219.76	220.36	216.76	217.60
2541	AMEX	VOOG	Tue, Oct 13, 2020	220.62	220.99	218.61	219.28
2540	AMEX	VOOG	Mon, Oct 12, 2020	217.81	221.53	217.36	220.17
2539	AMEX	VOOG	Fri, Oct 9, 2020	213.55	215.38	213.55	215.38
2538	AMEX	VOOG	Thu, Oct 8, 2020	212.56	212.56	211.65	212.51
2537	AMEX	VOOG	Wed, Oct 7, 2020	209.55	211.55	209.55	211.18
2536	AMEX	VOOG	Tue, Oct 6, 2020	210.74	211.92	207.02	207.48
2535	AMEX	VOOG	Mon, Oct 5, 2020	208.43	211.04	208.43	211.04
2534	AMEX	VOOG	Fri, Oct 2, 2020	206.51	209.06	206.18	206.92
2533	AMEX	VOOG	Thu, Oct 1, 2020	210.75	211.25	209.41	210.47
2532	AMEX	VOOG	Wed, Sep 30, 2020	207.44	210.68	207.44	208.43
2531	AMEX	VOOG	Tue, Sep 29, 2020	207.76	208.46	206.90	207.20
2530	AMEX	VOOG	Mon, Sep 28, 2020	207.39	208.02	206.38	207.96
2529	AMEX	VOOG	Fri, Sep 25, 2020	200.37	204.91	199.54	204.31
2528	AMEX	VOOG	Thu, Sep 24, 2020	198.46	202.63	198.30	200.60
2527	AMEX	VOOG	Wed, Sep 23, 2020	205.51	205.61	199.33	199.83
2526	AMEX	VOOG	Tue, Sep 22, 2020	203.51	205.50	201.51	205.24
2525	AMEX	VOOG	Mon, Sep 21, 2020	199.11	201.84	197.58	201.81
2524	AMEX	VOOG	Fri, Sep 18, 2020	206.47	206.47	200.61	202.56
2523	AMEX	VOOG	Thu, Sep 17, 2020	204.03	206.78	203.50	205.59
2522	AMEX	VOOG	Wed, Sep 16, 2020	211.02	211.05	207.70	207.76
2521	AMEX	VOOG	Tue, Sep 15, 2020	210.54	211.28	209.37	210.26
2520	AMEX	VOOG	Mon, Sep 14, 2020	208.25	209.72	207.47	208.17
2519	AMEX	VOOG	Fri, Sep 11, 2020	207.48	207.90	203.30	205.38
2518	AMEX	VOOG	Thu, Sep 10, 2020	212.44	212.76	205.66	206.10
2517	AMEX	VOOG	Wed, Sep 9, 2020	208.78	212.22	207.69	210.46
2516	AMEX	VOOG	Tue, Sep 8, 2020	206.89	209.56	205.00	205.26
2515	AMEX	VOOG	Fri, Sep 4, 2020	214.73	216.40	205.62	212.39
2514	AMEX	VOOG	Thu, Sep 3, 2020	223.04	223.04	213.26	215.21
2513	AMEX	VOOG	Wed, Sep 2, 2020	224.28	225.60	221.88	225.18
2512	AMEX	VOOG	Tue, Sep 1, 2020	220.29	222.24	219.46	222.22
2511	AMEX	VOOG	Mon, Aug 31, 2020	219.23	220.33	218.60	219.20
2510	AMEX	VOOG	Fri, Aug 28, 2020	218.51	219.23	217.77	218.98
2509	AMEX	VOOG	Thu, Aug 27, 2020	218.59	219.18	216.60	217.77
2508	AMEX	VOOG	Wed, Aug 26, 2020	215.03	218.17	214.90	218.02
2507	AMEX	VOOG	Tue, Aug 25, 2020	212.91	214.10	212.39	214.10
2506	AMEX	VOOG	Mon, Aug 24, 2020	213.11	213.45	211.32	212.75
2505	AMEX	VOOG	Fri, Aug 21, 2020	209.69	211.12	209.65	210.90
2504	AMEX	VOOG	Thu, Aug 20, 2020	207.04	210.01	206.92	209.79
2503	AMEX	VOOG	Wed, Aug 19, 2020	209.14	209.66	207.68	207.87
2502	AMEX	VOOG	Tue, Aug 18, 2020	207.95	209.12	206.95	208.79
2501	AMEX	VOOG	Mon, Aug 17, 2020	207.17	207.78	207.08	207.55
2500	AMEX	VOOG	Fri, Aug 14, 2020	206.51	206.63	205.47	206.13
2499	AMEX	VOOG	Thu, Aug 13, 2020	206.28	207.75	205.91	206.55
2498	AMEX	VOOG	Wed, Aug 12, 2020	203.96	206.58	203.96	206.13
2497	AMEX	VOOG	Tue, Aug 11, 2020	204.77	205.51	201.96	202.38
2496	AMEX	VOOG	Mon, Aug 10, 2020	205.39	205.62	202.70	204.80
2495	AMEX	VOOG	Fri, Aug 7, 2020	205.77	206.48	203.57	205.00
2494	AMEX	VOOG	Thu, Aug 6, 2020	204.00	206.52	203.49	206.43
2493	AMEX	VOOG	Wed, Aug 5, 2020	203.51	204.27	203.18	204.19
2492	AMEX	VOOG	Tue, Aug 4, 2020	201.94	202.80	201.32	202.80
2491	AMEX	VOOG	Mon, Aug 3, 2020	201.84	202.75	201.66	202.10
2490	AMEX	VOOG	Fri, Jul 31, 2020	199.91	200.27	196.78	200.27
2489	AMEX	VOOG	Thu, Jul 30, 2020	195.27	197.53	194.25	197.41
2488	AMEX	VOOG	Wed, Jul 29, 2020	195.27	197.35	195.27	196.97
2487	AMEX	VOOG	Tue, Jul 28, 2020	196.01	196.46	194.38	194.60
2486	AMEX	VOOG	Mon, Jul 27, 2020	194.96	196.65	194.61	196.51
2485	AMEX	VOOG	Fri, Jul 24, 2020	193.25	194.82	191.88	194.18
2484	AMEX	VOOG	Thu, Jul 23, 2020	198.75	199.47	194.31	195.20
2483	AMEX	VOOG	Wed, Jul 22, 2020	197.90	199.25	197.57	199.11
2482	AMEX	VOOG	Tue, Jul 21, 2020	200.31	200.31	197.35	197.90
2481	AMEX	VOOG	Mon, Jul 20, 2020	195.33	199.31	194.71	198.86
2480	AMEX	VOOG	Fri, Jul 17, 2020	195.36	195.80	193.79	195.15
2479	AMEX	VOOG	Thu, Jul 16, 2020	194.27	194.96	193.01	194.61
2478	AMEX	VOOG	Wed, Jul 15, 2020	196.51	196.83	193.95	195.83
2477	AMEX	VOOG	Tue, Jul 14, 2020	191.27	194.82	189.53	194.66
2476	AMEX	VOOG	Mon, Jul 13, 2020	196.99	198.81	191.89	192.37
2475	AMEX	VOOG	Fri, Jul 10, 2020	194.38	195.51	192.81	195.41
2474	AMEX	VOOG	Thu, Jul 9, 2020	195.09	195.29	191.67	194.45
2473	AMEX	VOOG	Wed, Jul 8, 2020	192.79	194.15	191.68	194.15
2472	AMEX	VOOG	Tue, Jul 7, 2020	193.01	194.84	191.76	191.92
2471	AMEX	VOOG	Mon, Jul 6, 2020	192.27	193.92	192.10	193.58
2470	AMEX	VOOG	Thu, Jul 2, 2020	190.87	191.61	189.56	189.88
2469	AMEX	VOOG	Wed, Jul 1, 2020	187.25	189.56	187.09	188.86
2468	AMEX	VOOG	Tue, Jun 30, 2020	183.86	187.67	183.86	186.90
2467	AMEX	VOOG	Mon, Jun 29, 2020	181.91	183.97	180.15	183.97
2466	AMEX	VOOG	Fri, Jun 26, 2020	185.67	185.67	181.37	181.41
2465	AMEX	VOOG	Thu, Jun 25, 2020	184.16	186.32	182.50	186.17
2464	AMEX	VOOG	Wed, Jun 24, 2020	188.42	189.12	183.95	184.34
2463	AMEX	VOOG	Tue, Jun 23, 2020	189.87	191.06	189.18	189.44
2462	AMEX	VOOG	Mon, Jun 22, 2020	186.06	188.24	185.51	188.24
2461	AMEX	VOOG	Fri, Jun 19, 2020	188.69	188.91	185.01	186.05
2460	AMEX	VOOG	Thu, Jun 18, 2020	185.90	187.00	185.68	186.68
2459	AMEX	VOOG	Wed, Jun 17, 2020	187.46	188.06	186.11	186.48
2458	AMEX	VOOG	Tue, Jun 16, 2020	187.41	187.65	183.68	186.42
2457	AMEX	VOOG	Mon, Jun 15, 2020	177.73	183.42	177.21	182.74
2456	AMEX	VOOG	Fri, Jun 12, 2020	183.80	184.13	177.86	180.91
2455	AMEX	VOOG	Thu, Jun 11, 2020	185.09	186.07	179.12	179.15
2454	AMEX	VOOG	Wed, Jun 10, 2020	189.17	190.62	188.52	189.27
2453	AMEX	VOOG	Tue, Jun 9, 2020	187.06	189.12	186.92	188.22
2452	AMEX	VOOG	Mon, Jun 8, 2020	187.00	188.09	185.87	188.03
2451	AMEX	VOOG	Fri, Jun 5, 2020	184.83	187.15	184.23	186.75
2450	AMEX	VOOG	Thu, Jun 4, 2020	183.45	184.30	181.61	182.48
2449	AMEX	VOOG	Wed, Jun 3, 2020	183.28	184.53	182.75	184.12
2448	AMEX	VOOG	Tue, Jun 2, 2020	181.56	182.33	180.17	182.33
2447	AMEX	VOOG	Mon, Jun 1, 2020	180.05	181.45	179.62	181.18
2446	AMEX	VOOG	Fri, May 29, 2020	179.00	180.62	177.64	180.05
2445	AMEX	VOOG	Thu, May 28, 2020	179.13	181.51	178.46	178.82
2444	AMEX	VOOG	Wed, May 27, 2020	178.24	178.90	174.65	178.90
2443	AMEX	VOOG	Tue, May 26, 2020	180.19	180.22	177.15	177.37
2442	AMEX	VOOG	Fri, May 22, 2020	175.97	176.76	175.26	176.61
2441	AMEX	VOOG	Thu, May 21, 2020	177.63	178.18	175.50	176.13
2440	AMEX	VOOG	Wed, May 20, 2020	176.72	177.87	176.63	177.58
2439	AMEX	VOOG	Tue, May 19, 2020	175.19	176.75	174.25	174.25
2438	AMEX	VOOG	Mon, May 18, 2020	174.52	176.25	174.14	175.39
2437	AMEX	VOOG	Fri, May 15, 2020	168.26	171.18	167.92	171.15
2436	AMEX	VOOG	Thu, May 14, 2020	166.62	169.98	165.39	169.96
2435	AMEX	VOOG	Wed, May 13, 2020	170.61	171.82	166.45	168.31
2434	AMEX	VOOG	Tue, May 12, 2020	174.89	175.13	170.54	170.54
2433	AMEX	VOOG	Mon, May 11, 2020	171.97	175.03	171.82	174.15
2432	AMEX	VOOG	Fri, May 8, 2020	172.53	173.37	171.94	173.19
2431	AMEX	VOOG	Thu, May 7, 2020	170.74	171.76	170.42	170.94
2430	AMEX	VOOG	Wed, May 6, 2020	169.79	170.43	168.67	168.69
2429	AMEX	VOOG	Tue, May 5, 2020	168.71	170.59	168.30	168.80
2428	AMEX	VOOG	Mon, May 4, 2020	164.64	166.89	164.06	166.89
2427	AMEX	VOOG	Fri, May 1, 2020	166.57	168.00	165.00	165.57
2426	AMEX	VOOG	Thu, Apr 30, 2020	170.16	170.73	168.68	170.06
2425	AMEX	VOOG	Wed, Apr 29, 2020	168.60	171.22	168.01	170.38
2424	AMEX	VOOG	Tue, Apr 28, 2020	168.99	169.02	164.97	165.04
2423	AMEX	VOOG	Mon, Apr 27, 2020	166.77	167.64	166.47	167.10
2422	AMEX	VOOG	Fri, Apr 24, 2020	164.01	165.65	162.53	165.50
2421	AMEX	VOOG	Thu, Apr 23, 2020	164.04	165.58	162.91	163.08
2420	AMEX	VOOG	Wed, Apr 22, 2020	162.08	164.14	161.43	163.26
2419	AMEX	VOOG	Tue, Apr 21, 2020	161.87	162.33	157.97	158.79
2418	AMEX	VOOG	Mon, Apr 20, 2020	164.79	166.71	164.09	164.27
2417	AMEX	VOOG	Fri, Apr 17, 2020	166.81	167.06	164.51	166.78
2416	AMEX	VOOG	Thu, Apr 16, 2020	163.17	164.32	161.59	163.52
2415	AMEX	VOOG	Wed, Apr 15, 2020	161.44	163.11	160.46	162.02
2414	AMEX	VOOG	Tue, Apr 14, 2020	162.12	165.10	161.53	164.72
2413	AMEX	VOOG	Mon, Apr 13, 2020	158.37	159.08	156.00	158.86
2412	AMEX	VOOG	Thu, Apr 9, 2020	159.66	160.50	157.85	159.10
2411	AMEX	VOOG	Wed, Apr 8, 2020	155.20	158.26	153.66	157.78
2410	AMEX	VOOG	Tue, Apr 7, 2020	158.66	159.14	153.17	153.28
2409	AMEX	VOOG	Mon, Apr 6, 2020	148.99	154.68	148.30	153.65
2408	AMEX	VOOG	Fri, Apr 3, 2020	144.82	145.84	141.60	143.31
2407	AMEX	VOOG	Thu, Apr 2, 2020	141.72	145.48	141.25	145.48
2406	AMEX	VOOG	Wed, Apr 1, 2020	143.33	145.55	141.02	142.38
2405	AMEX	VOOG	Tue, Mar 31, 2020	150.24	152.28	148.00	148.85
2404	AMEX	VOOG	Mon, Mar 30, 2020	146.80	151.12	146.37	150.93
2403	AMEX	VOOG	Fri, Mar 27, 2020	146.52	149.80	144.65	145.68
2402	AMEX	VOOG	Thu, Mar 26, 2020	143.91	151.19	143.91	150.78
2401	AMEX	VOOG	Wed, Mar 25, 2020	143.07	148.02	139.32	142.60
2400	AMEX	VOOG	Tue, Mar 24, 2020	137.18	141.80	136.40	141.74
2399	AMEX	VOOG	Mon, Mar 23, 2020	131.43	133.28	126.49	129.79
2398	AMEX	VOOG	Fri, Mar 20, 2020	140.27	141.36	132.00	132.17
2397	AMEX	VOOG	Thu, Mar 19, 2020	136.03	142.32	132.76	138.13
2396	AMEX	VOOG	Wed, Mar 18, 2020	134.70	139.40	129.89	137.70
2395	AMEX	VOOG	Tue, Mar 17, 2020	138.65	145.22	134.07	144.00
2394	AMEX	VOOG	Mon, Mar 16, 2020	138.04	145.67	135.00	136.01
2393	AMEX	VOOG	Fri, Mar 13, 2020	149.29	154.38	141.74	154.38
2392	AMEX	VOOG	Thu, Mar 12, 2020	144.04	151.33	140.41	140.41
2391	AMEX	VOOG	Wed, Mar 11, 2020	158.52	159.13	152.96	154.83
2390	AMEX	VOOG	Tue, Mar 10, 2020	159.97	162.83	154.30	162.83
2389	AMEX	VOOG	Mon, Mar 9, 2020	154.36	160.21	151.55	154.05
2388	AMEX	VOOG	Fri, Mar 6, 2020	164.54	167.61	162.57	166.87
2387	AMEX	VOOG	Thu, Mar 5, 2020	171.24	173.40	168.54	169.81
2386	AMEX	VOOG	Wed, Mar 4, 2020	171.70	175.64	170.07	175.64
2385	AMEX	VOOG	Tue, Mar 3, 2020	174.43	176.18	166.95	168.39
2384	AMEX	VOOG	Mon, Mar 2, 2020	167.35	173.65	165.52	173.65
2383	AMEX	VOOG	Fri, Feb 28, 2020	160.20	166.00	159.50	165.97
2382	AMEX	VOOG	Thu, Feb 27, 2020	169.88	172.57	165.82	165.89
2381	AMEX	VOOG	Wed, Feb 26, 2020	174.58	177.46	173.23	173.99
2380	AMEX	VOOG	Tue, Feb 25, 2020	180.15	180.53	173.27	173.87
2379	AMEX	VOOG	Mon, Feb 24, 2020	178.79	181.00	177.37	179.08
2378	AMEX	VOOG	Fri, Feb 21, 2020	187.70	187.75	185.00	185.57
2377	AMEX	VOOG	Thu, Feb 20, 2020	189.54	189.89	186.38	188.56
2376	AMEX	VOOG	Wed, Feb 19, 2020	189.32	190.21	189.16	189.78
2375	AMEX	VOOG	Tue, Feb 18, 2020	188.02	188.81	187.73	188.56
2374	AMEX	VOOG	Fri, Feb 14, 2020	188.47	188.84	188.11	188.79
2373	AMEX	VOOG	Thu, Feb 13, 2020	187.39	188.82	187.39	188.12
2372	AMEX	VOOG	Wed, Feb 12, 2020	187.84	188.34	187.22	188.28
2371	AMEX	VOOG	Tue, Feb 11, 2020	187.87	188.26	186.53	186.87
2370	AMEX	VOOG	Mon, Feb 10, 2020	184.26	186.88	184.26	186.85
2369	AMEX	VOOG	Fri, Feb 7, 2020	185.03	185.77	184.42	184.86
2368	AMEX	VOOG	Thu, Feb 6, 2020	185.25	185.76	184.56	185.73
2367	AMEX	VOOG	Wed, Feb 5, 2020	185.75	185.84	183.53	184.59
2366	AMEX	VOOG	Tue, Feb 4, 2020	182.63	183.84	182.04	183.58
2365	AMEX	VOOG	Mon, Feb 3, 2020	179.16	181.13	178.81	180.29
2364	AMEX	VOOG	Fri, Jan 31, 2020	181.80	181.87	177.88	178.32
2363	AMEX	VOOG	Thu, Jan 30, 2020	180.02	181.76	179.64	181.70
2362	AMEX	VOOG	Wed, Jan 29, 2020	181.80	182.20	180.56	181.16
2361	AMEX	VOOG	Tue, Jan 28, 2020	179.48	181.14	178.91	180.70
2360	AMEX	VOOG	Mon, Jan 27, 2020	177.85	179.22	177.30	178.33
2359	AMEX	VOOG	Fri, Jan 24, 2020	183.68	183.76	180.77	181.42
2358	AMEX	VOOG	Thu, Jan 23, 2020	182.53	183.07	181.81	183.05
2357	AMEX	VOOG	Wed, Jan 22, 2020	183.23	183.75	182.57	182.67
2356	AMEX	VOOG	Tue, Jan 21, 2020	182.19	183.07	182.19	182.66
2355	AMEX	VOOG	Fri, Jan 17, 2020	182.48	182.79	181.95	182.79
2354	AMEX	VOOG	Thu, Jan 16, 2020	181.07	181.84	180.82	181.84
2353	AMEX	VOOG	Wed, Jan 15, 2020	179.70	180.64	179.62	180.09
2352	AMEX	VOOG	Tue, Jan 14, 2020	180.29	180.46	179.39	179.66
2351	AMEX	VOOG	Mon, Jan 13, 2020	179.15	180.32	179.00	180.32
2350	AMEX	VOOG	Fri, Jan 10, 2020	179.52	179.52	178.25	178.50
2349	AMEX	VOOG	Thu, Jan 9, 2020	178.61	179.07	178.18	178.92
2348	AMEX	VOOG	Wed, Jan 8, 2020	176.24	178.10	176.15	177.38
2347	AMEX	VOOG	Tue, Jan 7, 2020	176.36	176.68	175.86	176.17
2346	AMEX	VOOG	Mon, Jan 6, 2020	174.27	176.45	173.93	176.45
2345	AMEX	VOOG	Fri, Jan 3, 2020	174.88	176.26	174.38	175.52
2344	AMEX	VOOG	Thu, Jan 2, 2020	175.63	176.83	175.28	176.83
2343	AMEX	VOOG	Tue, Dec 31, 2019	173.69	174.52	173.48	174.38
2342	AMEX	VOOG	Mon, Dec 30, 2019	175.25	175.25	173.50	174.05
2341	AMEX	VOOG	Fri, Dec 27, 2019	175.75	175.75	174.89	175.25
2340	AMEX	VOOG	Thu, Dec 26, 2019	174.23	175.23	174.19	175.18
2339	AMEX	VOOG	Tue, Dec 24, 2019	173.93	174.00	173.65	173.84
2338	AMEX	VOOG	Mon, Dec 23, 2019	174.20	174.20	173.77	173.88
2337	AMEX	VOOG	Fri, Dec 20, 2019	173.48	173.80	173.21	173.70
2336	AMEX	VOOG	Thu, Dec 19, 2019	171.86	172.76	171.79	172.76
2335	AMEX	VOOG	Wed, Dec 18, 2019	171.90	172.12	171.71	171.71
2334	AMEX	VOOG	Tue, Dec 17, 2019	172.09	172.09	171.52	171.65
2333	AMEX	VOOG	Mon, Dec 16, 2019	171.47	171.92	171.43	171.74
2332	AMEX	VOOG	Fri, Dec 13, 2019	170.84	171.51	170.46	170.52
2331	AMEX	VOOG	Thu, Dec 12, 2019	169.91	171.41	169.69	170.84
2330	AMEX	VOOG	Wed, Dec 11, 2019	169.56	169.94	169.27	169.83
2329	AMEX	VOOG	Tue, Dec 10, 2019	169.48	169.86	169.14	169.24
2328	AMEX	VOOG	Mon, Dec 9, 2019	169.91	170.34	169.55	169.55
2327	AMEX	VOOG	Fri, Dec 6, 2019	169.87	170.26	169.69	170.03
2326	AMEX	VOOG	Thu, Dec 5, 2019	169.04	169.04	168.00	168.67
2325	AMEX	VOOG	Wed, Dec 4, 2019	168.46	168.89	168.20	168.61
2324	AMEX	VOOG	Tue, Dec 3, 2019	166.89	167.80	166.46	167.80
2323	AMEX	VOOG	Mon, Dec 2, 2019	170.34	170.49	167.97	168.55
2322	AMEX	VOOG	Fri, Nov 29, 2019	170.48	170.67	170.07	170.13
2321	AMEX	VOOG	Wed, Nov 27, 2019	170.33	170.81	170.15	170.76
2320	AMEX	VOOG	Tue, Nov 26, 2019	169.35	170.07	169.21	170.02
2319	AMEX	VOOG	Mon, Nov 25, 2019	168.43	169.21	168.43	169.21
2318	AMEX	VOOG	Fri, Nov 22, 2019	167.93	168.03	167.30	167.86
2317	AMEX	VOOG	Thu, Nov 21, 2019	168.07	168.07	167.22	167.65
2316	AMEX	VOOG	Wed, Nov 20, 2019	168.33	168.74	167.12	168.04
2315	AMEX	VOOG	Tue, Nov 19, 2019	168.66	168.76	168.09	168.58
2314	AMEX	VOOG	Mon, Nov 18, 2019	168.02	168.27	167.59	168.05
2313	AMEX	VOOG	Fri, Nov 15, 2019	167.66	168.09	167.22	168.09
2312	AMEX	VOOG	Thu, Nov 14, 2019	166.20	166.87	166.00	166.85
2311	AMEX	VOOG	Wed, Nov 13, 2019	165.87	166.64	165.77	166.53
2310	AMEX	VOOG	Tue, Nov 12, 2019	166.04	166.78	165.90	166.32
2309	AMEX	VOOG	Mon, Nov 11, 2019	165.30	165.87	165.23	165.83
2308	AMEX	VOOG	Fri, Nov 8, 2019	165.50	166.03	165.24	166.03
2307	AMEX	VOOG	Thu, Nov 7, 2019	165.88	166.30	165.33	165.64
2306	AMEX	VOOG	Wed, Nov 6, 2019	165.23	165.38	164.79	165.28
2305	AMEX	VOOG	Tue, Nov 5, 2019	165.96	165.96	164.97	165.13
2304	AMEX	VOOG	Mon, Nov 4, 2019	166.31	166.43	165.53	165.70
2303	AMEX	VOOG	Fri, Nov 1, 2019	165.30	165.69	165.00	165.54
2302	AMEX	VOOG	Thu, Oct 31, 2019	165.04	165.10	163.91	164.49
2301	AMEX	VOOG	Wed, Oct 30, 2019	164.34	165.19	163.71	164.98
2300	AMEX	VOOG	Tue, Oct 29, 2019	164.03	164.63	163.98	164.18
2299	AMEX	VOOG	Mon, Oct 28, 2019	163.76	164.27	163.76	164.10
2298	AMEX	VOOG	Fri, Oct 25, 2019	161.83	163.34	161.83	163.02
2297	AMEX	VOOG	Thu, Oct 24, 2019	162.45	162.70	161.96	162.45
2296	AMEX	VOOG	Wed, Oct 23, 2019	161.14	161.77	161.05	161.77
2295	AMEX	VOOG	Tue, Oct 22, 2019	163.02	163.13	161.19	161.26
2294	AMEX	VOOG	Mon, Oct 21, 2019	162.46	162.68	161.90	162.68
2293	AMEX	VOOG	Fri, Oct 18, 2019	162.71	163.00	161.25	161.67
2292	AMEX	VOOG	Thu, Oct 17, 2019	163.44	163.59	162.74	162.98
2291	AMEX	VOOG	Wed, Oct 16, 2019	162.43	162.79	162.07	162.53
2290	AMEX	VOOG	Tue, Oct 15, 2019	161.83	163.17	161.28	162.81
2289	AMEX	VOOG	Mon, Oct 14, 2019	161.20	161.58	161.15	161.21
2288	AMEX	VOOG	Fri, Oct 11, 2019	161.65	162.77	161.35	161.43
2287	AMEX	VOOG	Thu, Oct 10, 2019	159.09	160.51	158.79	159.95
2286	AMEX	VOOG	Wed, Oct 9, 2019	158.90	159.70	158.54	159.16
2285	AMEX	VOOG	Tue, Oct 8, 2019	159.08	159.43	157.60	157.67
2284	AMEX	VOOG	Mon, Oct 7, 2019	160.45	161.20	159.98	160.16
2283	AMEX	VOOG	Fri, Oct 4, 2019	159.17	161.00	159.17	160.89
2282	AMEX	VOOG	Thu, Oct 3, 2019	157.00	158.63	155.64	158.59
2281	AMEX	VOOG	Wed, Oct 2, 2019	158.99	158.99	156.33	157.12
2280	AMEX	VOOG	Tue, Oct 1, 2019	162.17	162.42	159.83	159.84
2279	AMEX	VOOG	Mon, Sep 30, 2019	161.20	162.06	161.06	161.66
2278	AMEX	VOOG	Fri, Sep 27, 2019	162.68	162.68	159.92	160.85
2277	AMEX	VOOG	Thu, Sep 26, 2019	162.38	162.59	161.34	162.14
2276	AMEX	VOOG	Wed, Sep 25, 2019	161.94	163.21	160.81	162.29
2275	AMEX	VOOG	Tue, Sep 24, 2019	164.05	164.40	161.43	161.99
2274	AMEX	VOOG	Mon, Sep 23, 2019	163.01	163.77	162.97	163.42
2273	AMEX	VOOG	Fri, Sep 20, 2019	164.87	164.99	162.87	163.52
2272	AMEX	VOOG	Thu, Sep 19, 2019	164.31	165.20	164.25	164.46
2271	AMEX	VOOG	Wed, Sep 18, 2019	163.81	164.08	162.31	164.08
2270	AMEX	VOOG	Tue, Sep 17, 2019	163.38	164.06	163.38	163.98
2269	AMEX	VOOG	Mon, Sep 16, 2019	163.16	163.58	163.00	163.33
2268	AMEX	VOOG	Fri, Sep 13, 2019	164.46	164.50	163.76	163.88
2267	AMEX	VOOG	Thu, Sep 12, 2019	164.18	164.90	163.98	164.20
2266	AMEX	VOOG	Wed, Sep 11, 2019	162.51	163.33	162.07	163.31
2265	AMEX	VOOG	Tue, Sep 10, 2019	162.55	162.55	161.13	162.46
2264	AMEX	VOOG	Mon, Sep 9, 2019	164.88	164.88	162.73	163.24
2263	AMEX	VOOG	Fri, Sep 6, 2019	164.66	164.78	164.17	164.50
2262	AMEX	VOOG	Thu, Sep 5, 2019	163.76	164.69	163.67	164.41
2261	AMEX	VOOG	Wed, Sep 4, 2019	161.95	162.31	161.40	162.30
2260	AMEX	VOOG	Tue, Sep 3, 2019	160.84	161.48	160.29	160.70
2259	AMEX	VOOG	Fri, Aug 30, 2019	162.79	162.79	161.00	161.75
2258	AMEX	VOOG	Thu, Aug 29, 2019	161.55	162.30	160.98	161.94
2257	AMEX	VOOG	Wed, Aug 28, 2019	158.62	160.02	158.09	159.99
2256	AMEX	VOOG	Tue, Aug 27, 2019	160.31	160.55	158.72	159.12
2255	AMEX	VOOG	Mon, Aug 26, 2019	158.84	159.37	157.94	159.36
2254	AMEX	VOOG	Fri, Aug 23, 2019	161.05	162.06	156.84	157.57
2253	AMEX	VOOG	Thu, Aug 22, 2019	162.18	162.42	160.53	161.52
2252	AMEX	VOOG	Wed, Aug 21, 2019	161.63	162.03	161.39	161.85
2251	AMEX	VOOG	Tue, Aug 20, 2019	161.32	161.67	160.34	160.44
2250	AMEX	VOOG	Mon, Aug 19, 2019	161.27	161.84	160.91	161.57
2249	AMEX	VOOG	Fri, Aug 16, 2019	158.72	159.86	158.56	159.52
2248	AMEX	VOOG	Thu, Aug 15, 2019	157.37	158.00	156.40	157.52
2247	AMEX	VOOG	Wed, Aug 14, 2019	159.38	159.64	156.87	156.87
2246	AMEX	VOOG	Tue, Aug 13, 2019	158.99	162.20	158.77	161.55
2245	AMEX	VOOG	Mon, Aug 12, 2019	160.20	160.46	158.56	159.16
2244	AMEX	VOOG	Fri, Aug 9, 2019	161.55	161.87	159.96	161.05
2243	AMEX	VOOG	Thu, Aug 8, 2019	159.76	162.05	159.47	162.05
2242	AMEX	VOOG	Wed, Aug 7, 2019	156.89	159.20	155.45	158.81
2241	AMEX	VOOG	Tue, Aug 6, 2019	157.25	158.69	156.76	158.48
2240	AMEX	VOOG	Mon, Aug 5, 2019	158.37	158.55	154.95	156.21
2239	AMEX	VOOG	Fri, Aug 2, 2019	161.70	161.74	160.13	161.05
2238	AMEX	VOOG	Thu, Aug 1, 2019	163.17	165.16	161.75	162.29
2237	AMEX	VOOG	Wed, Jul 31, 2019	165.17	165.19	161.63	163.00
2236	AMEX	VOOG	Tue, Jul 30, 2019	164.83	165.51	164.57	165.20
2235	AMEX	VOOG	Mon, Jul 29, 2019	166.13	166.15	165.18	165.80
2234	AMEX	VOOG	Fri, Jul 26, 2019	165.61	166.33	165.58	166.22
2233	AMEX	VOOG	Thu, Jul 25, 2019	165.47	165.47	164.34	164.81
2232	AMEX	VOOG	Wed, Jul 24, 2019	164.60	165.63	164.60	165.59
2231	AMEX	VOOG	Tue, Jul 23, 2019	164.92	165.00	164.01	164.93
2230	AMEX	VOOG	Mon, Jul 22, 2019	163.90	164.49	163.64	164.12
2229	AMEX	VOOG	Fri, Jul 19, 2019	165.60	165.60	163.50	163.52
2228	AMEX	VOOG	Thu, Jul 18, 2019	163.74	164.66	163.32	164.63
2227	AMEX	VOOG	Wed, Jul 17, 2019	165.18	165.27	164.24	164.25
2226	AMEX	VOOG	Tue, Jul 16, 2019	165.62	165.73	164.91	164.98
2225	AMEX	VOOG	Mon, Jul 15, 2019	165.79	165.89	165.40	165.67
2224	AMEX	VOOG	Fri, Jul 12, 2019	165.26	165.58	164.87	165.52
2223	AMEX	VOOG	Thu, Jul 11, 2019	165.28	165.37	164.54	165.16
2222	AMEX	VOOG	Wed, Jul 10, 2019	164.57	165.25	164.39	165.01
2221	AMEX	VOOG	Tue, Jul 9, 2019	162.86	163.98	162.68	163.81
2220	AMEX	VOOG	Mon, Jul 8, 2019	163.49	163.54	163.04	163.41
2219	AMEX	VOOG	Fri, Jul 5, 2019	163.79	164.27	162.88	164.24
2218	AMEX	VOOG	Wed, Jul 3, 2019	163.58	164.51	163.57	164.51
2217	AMEX	VOOG	Tue, Jul 2, 2019	162.43	163.25	162.15	163.25
2216	AMEX	VOOG	Mon, Jul 1, 2019	163.08	163.12	161.80	162.36
2215	AMEX	VOOG	Fri, Jun 28, 2019	160.88	161.21	160.39	161.09
2214	AMEX	VOOG	Thu, Jun 27, 2019	160.38	160.65	160.10	160.34
2213	AMEX	VOOG	Wed, Jun 26, 2019	161.37	161.67	160.34	159.87
2212	AMEX	VOOG	Tue, Jun 25, 2019	162.83	162.83	160.77	160.90
2211	AMEX	VOOG	Mon, Jun 24, 2019	163.08	163.31	162.81	162.85
2210	AMEX	VOOG	Fri, Jun 21, 2019	162.96	163.68	162.70	162.91
2209	AMEX	VOOG	Thu, Jun 20, 2019	163.33	163.50	162.02	163.20
2208	AMEX	VOOG	Wed, Jun 19, 2019	161.10	161.86	160.51	161.59
2207	AMEX	VOOG	Tue, Jun 18, 2019	160.75	161.46	160.54	160.91
2206	AMEX	VOOG	Mon, Jun 17, 2019	159.31	159.70	159.27	159.50
2205	AMEX	VOOG	Fri, Jun 14, 2019	159.05	159.37	158.71	158.94
2204	AMEX	VOOG	Thu, Jun 13, 2019	159.36	159.36	158.66	159.26
2203	AMEX	VOOG	Wed, Jun 12, 2019	158.71	159.17	158.38	158.79
2202	AMEX	VOOG	Tue, Jun 11, 2019	160.34	160.56	158.39	158.91
2201	AMEX	VOOG	Mon, Jun 10, 2019	159.33	160.18	159.12	159.15
2200	AMEX	VOOG	Fri, Jun 7, 2019	157.12	159.08	157.12	158.47
2199	AMEX	VOOG	Thu, Jun 6, 2019	155.63	156.71	155.20	156.33
2198	AMEX	VOOG	Wed, Jun 5, 2019	154.66	155.34	153.95	155.34
2197	AMEX	VOOG	Tue, Jun 4, 2019	151.92	153.71	151.52	153.61
2196	AMEX	VOOG	Mon, Jun 3, 2019	152.02	152.40	149.75	150.56
2195	AMEX	VOOG	Fri, May 31, 2019	152.68	153.30	152.21	152.32
2194	AMEX	VOOG	Thu, May 30, 2019	153.99	154.61	153.73	154.28
2193	AMEX	VOOG	Wed, May 29, 2019	154.10	154.10	152.83	153.64
2192	AMEX	VOOG	Tue, May 28, 2019	156.10	156.90	154.81	154.86
2191	AMEX	VOOG	Fri, May 24, 2019	156.37	156.53	155.49	155.69
2190	AMEX	VOOG	Thu, May 23, 2019	155.91	156.01	154.66	155.46
2189	AMEX	VOOG	Wed, May 22, 2019	156.80	157.72	156.80	157.37
2188	AMEX	VOOG	Tue, May 21, 2019	157.28	157.59	156.95	157.38
2187	AMEX	VOOG	Mon, May 20, 2019	156.12	156.89	155.68	156.07
2186	AMEX	VOOG	Fri, May 17, 2019	157.04	158.78	157.04	157.30
2185	AMEX	VOOG	Thu, May 16, 2019	157.00	159.15	157.00	158.43
2184	AMEX	VOOG	Wed, May 15, 2019	154.37	156.94	154.35	156.52
2183	AMEX	VOOG	Tue, May 14, 2019	154.45	156.06	154.42	155.06
2182	AMEX	VOOG	Mon, May 13, 2019	154.55	155.24	153.38	153.93
2181	AMEX	VOOG	Fri, May 10, 2019	156.18	157.96	154.46	157.53
2180	AMEX	VOOG	Thu, May 9, 2019	155.92	157.06	154.99	156.78
2179	AMEX	VOOG	Wed, May 8, 2019	157.19	158.25	156.86	157.38
2178	AMEX	VOOG	Tue, May 7, 2019	158.71	159.11	156.22	157.50
2177	AMEX	VOOG	Mon, May 6, 2019	157.98	160.34	157.89	160.19
2176	AMEX	VOOG	Fri, May 3, 2019	159.86	160.81	159.71	160.68
2175	AMEX	VOOG	Thu, May 2, 2019	159.18	159.54	157.84	158.85
2174	AMEX	VOOG	Wed, May 1, 2019	161.15	161.15	159.15	159.20
2173	AMEX	VOOG	Tue, Apr 30, 2019	160.29	160.98	159.73	160.78
2172	AMEX	VOOG	Mon, Apr 29, 2019	160.81	161.03	160.50	160.84
2171	AMEX	VOOG	Fri, Apr 26, 2019	160.11	160.82	159.36	160.81
2170	AMEX	VOOG	Thu, Apr 25, 2019	160.10	160.38	159.37	160.10
2169	AMEX	VOOG	Wed, Apr 24, 2019	159.77	160.09	159.47	159.55
2168	AMEX	VOOG	Tue, Apr 23, 2019	158.49	159.86	158.26	159.78
2167	AMEX	VOOG	Mon, Apr 22, 2019	157.22	158.21	157.15	158.17
2166	AMEX	VOOG	Thu, Apr 18, 2019	157.65	157.85	156.80	157.72
2165	AMEX	VOOG	Wed, Apr 17, 2019	158.70	158.70	157.20	157.36
2164	AMEX	VOOG	Tue, Apr 16, 2019	158.72	158.75	157.60	157.97
2163	AMEX	VOOG	Mon, Apr 15, 2019	158.31	158.40	157.55	158.23
2162	AMEX	VOOG	Fri, Apr 12, 2019	158.02	158.23	157.90	158.19
2161	AMEX	VOOG	Thu, Apr 11, 2019	157.58	157.58	156.86	157.23
2160	AMEX	VOOG	Wed, Apr 10, 2019	157.00	157.30	156.81	157.30
2159	AMEX	VOOG	Tue, Apr 9, 2019	156.73	157.01	156.40	156.72
2158	AMEX	VOOG	Mon, Apr 8, 2019	157.01	157.29	156.35	157.28
2157	AMEX	VOOG	Fri, Apr 5, 2019	157.08	157.39	156.99	157.26
2156	AMEX	VOOG	Thu, Apr 4, 2019	156.74	157.09	155.95	156.64
2155	AMEX	VOOG	Wed, Apr 3, 2019	157.12	157.42	156.28	156.62
2154	AMEX	VOOG	Tue, Apr 2, 2019	156.31	156.54	155.93	156.37
2153	AMEX	VOOG	Mon, Apr 1, 2019	155.83	156.38	155.61	156.27
2152	AMEX	VOOG	Fri, Mar 29, 2019	154.51	154.74	153.86	154.64
2151	AMEX	VOOG	Thu, Mar 28, 2019	153.39	153.78	152.81	153.56
2150	AMEX	VOOG	Wed, Mar 27, 2019	153.98	154.23	151.99	153.09
2149	AMEX	VOOG	Tue, Mar 26, 2019	153.93	154.46	153.12	153.90
2148	AMEX	VOOG	Mon, Mar 25, 2019	152.38	153.22	152.03	152.88
2147	AMEX	VOOG	Fri, Mar 22, 2019	155.21	155.47	153.03	152.59
2146	AMEX	VOOG	Thu, Mar 21, 2019	153.67	156.03	153.67	155.96
2145	AMEX	VOOG	Wed, Mar 20, 2019	153.87	155.00	153.16	154.17
2144	AMEX	VOOG	Tue, Mar 19, 2019	154.20	154.70	153.39	153.94
2143	AMEX	VOOG	Mon, Mar 18, 2019	153.48	153.83	153.06	153.61
2142	AMEX	VOOG	Fri, Mar 15, 2019	152.85	153.82	152.80	153.34
2141	AMEX	VOOG	Thu, Mar 14, 2019	152.72	152.86	152.29	152.51
2140	AMEX	VOOG	Wed, Mar 13, 2019	152.26	153.38	152.26	152.74
2139	AMEX	VOOG	Tue, Mar 12, 2019	151.45	152.08	151.30	151.70
2138	AMEX	VOOG	Mon, Mar 11, 2019	149.30	151.28	149.29	151.28
2137	AMEX	VOOG	Fri, Mar 8, 2019	148.19	149.06	147.83	149.04
2136	AMEX	VOOG	Thu, Mar 7, 2019	150.49	150.54	148.97	149.45
2135	AMEX	VOOG	Wed, Mar 6, 2019	151.74	151.74	150.61	150.72
2134	AMEX	VOOG	Tue, Mar 5, 2019	151.81	152.03	151.28	151.66
2133	AMEX	VOOG	Mon, Mar 4, 2019	152.82	152.96	150.29	151.68
2132	AMEX	VOOG	Fri, Mar 1, 2019	152.04	152.34	151.21	152.14
2131	AMEX	VOOG	Thu, Feb 28, 2019	150.79	151.55	150.79	150.97
2130	AMEX	VOOG	Wed, Feb 27, 2019	150.42	151.17	149.86	151.00
2129	AMEX	VOOG	Tue, Feb 26, 2019	150.48	151.31	150.47	150.82
2128	AMEX	VOOG	Mon, Feb 25, 2019	151.55	151.65	150.73	150.76
2127	AMEX	VOOG	Fri, Feb 22, 2019	149.81	150.68	149.81	150.68
2126	AMEX	VOOG	Thu, Feb 21, 2019	149.33	149.64	148.74	149.30
2125	AMEX	VOOG	Wed, Feb 20, 2019	149.61	149.86	148.98	149.67
2124	AMEX	VOOG	Tue, Feb 19, 2019	148.93	149.95	148.93	149.58
2123	AMEX	VOOG	Fri, Feb 15, 2019	149.21	149.42	148.74	149.42
2122	AMEX	VOOG	Thu, Feb 14, 2019	147.55	148.66	147.29	148.03
2121	AMEX	VOOG	Wed, Feb 13, 2019	148.36	148.68	148.01	148.18
2120	AMEX	VOOG	Tue, Feb 12, 2019	146.80	148.01	146.78	147.86
2119	AMEX	VOOG	Mon, Feb 11, 2019	146.15	146.50	145.58	145.88
2118	AMEX	VOOG	Fri, Feb 8, 2019	144.35	145.71	144.33	145.71
2117	AMEX	VOOG	Thu, Feb 7, 2019	145.63	145.89	144.27	145.28
2116	AMEX	VOOG	Wed, Feb 6, 2019	146.95	147.04	146.18	146.62
2115	AMEX	VOOG	Tue, Feb 5, 2019	146.59	147.24	146.46	147.14
2114	AMEX	VOOG	Mon, Feb 4, 2019	145.10	146.25	144.85	146.24
2113	AMEX	VOOG	Fri, Feb 1, 2019	145.01	145.66	144.65	145.09
2112	AMEX	VOOG	Thu, Jan 31, 2019	143.62	145.45	143.57	145.04
2111	AMEX	VOOG	Wed, Jan 30, 2019	141.69	143.82	141.58	143.41
2110	AMEX	VOOG	Tue, Jan 29, 2019	141.38	141.40	140.23	140.70
2109	AMEX	VOOG	Mon, Jan 28, 2019	141.38	141.38	140.36	141.32
2108	AMEX	VOOG	Fri, Jan 25, 2019	142.76	143.22	142.41	142.74
2107	AMEX	VOOG	Thu, Jan 24, 2019	141.82	142.11	140.97	141.82
2106	AMEX	VOOG	Wed, Jan 23, 2019	142.15	142.51	140.34	141.78
2105	AMEX	VOOG	Tue, Jan 22, 2019	142.58	142.69	140.43	141.58
2104	AMEX	VOOG	Fri, Jan 18, 2019	142.89	143.80	142.32	143.46
2103	AMEX	VOOG	Thu, Jan 17, 2019	140.24	142.18	140.24	141.82
2102	AMEX	VOOG	Wed, Jan 16, 2019	140.98	141.44	140.59	140.68
2101	AMEX	VOOG	Tue, Jan 15, 2019	139.05	140.95	139.05	140.82
2100	AMEX	VOOG	Mon, Jan 14, 2019	138.63	139.19	138.29	138.73
2099	AMEX	VOOG	Fri, Jan 11, 2019	139.30	139.75	138.92	139.73
2098	AMEX	VOOG	Thu, Jan 10, 2019	138.61	139.95	137.94	139.95
2097	AMEX	VOOG	Wed, Jan 9, 2019	139.21	139.86	138.48	139.31
2096	AMEX	VOOG	Tue, Jan 8, 2019	138.61	139.06	137.04	138.67
2095	AMEX	VOOG	Mon, Jan 7, 2019	136.29	138.03	135.93	137.17
2094	AMEX	VOOG	Fri, Jan 4, 2019	133.41	136.53	133.10	136.14
2093	AMEX	VOOG	Thu, Jan 3, 2019	133.87	134.21	131.18	131.39
2092	AMEX	VOOG	Wed, Jan 2, 2019	132.70	135.29	132.63	134.81
2091	AMEX	VOOG	Mon, Dec 31, 2018	134.72	135.20	133.72	135.00
2090	AMEX	VOOG	Fri, Dec 28, 2018	134.70	135.83	133.02	133.73
2089	AMEX	VOOG	Thu, Dec 27, 2018	130.96	133.96	128.89	133.96
2088	AMEX	VOOG	Wed, Dec 26, 2018	126.86	132.65	126.15	132.63
2087	AMEX	VOOG	Mon, Dec 24, 2018	128.38	129.11	125.87	125.87
2086	AMEX	VOOG	Fri, Dec 21, 2018	133.14	134.50	129.00	129.41
2085	AMEX	VOOG	Thu, Dec 20, 2018	134.22	135.26	131.21	132.78
2084	AMEX	VOOG	Wed, Dec 19, 2018	137.50	139.59	133.89	134.94
2083	AMEX	VOOG	Tue, Dec 18, 2018	137.98	138.81	136.47	137.53
2082	AMEX	VOOG	Mon, Dec 17, 2018	139.33	140.08	135.99	136.89
2081	AMEX	VOOG	Fri, Dec 14, 2018	141.59	142.12	139.74	140.01
2080	AMEX	VOOG	Thu, Dec 13, 2018	143.80	144.22	142.44	143.12
2079	AMEX	VOOG	Wed, Dec 12, 2018	144.44	145.48	143.44	143.05
2078	AMEX	VOOG	Tue, Dec 11, 2018	144.28	144.30	141.42	142.43
2077	AMEX	VOOG	Mon, Dec 10, 2018	140.86	142.72	139.12	142.14
2076	AMEX	VOOG	Fri, Dec 7, 2018	144.85	145.58	140.68	141.13
2075	AMEX	VOOG	Thu, Dec 6, 2018	142.27	145.26	140.85	145.25
2074	AMEX	VOOG	Tue, Dec 4, 2018	149.63	149.80	144.76	144.97
2073	AMEX	VOOG	Mon, Dec 3, 2018	150.82	150.93	149.31	150.21
2072	AMEX	VOOG	Fri, Nov 30, 2018	146.75	148.08	146.47	147.88
2071	AMEX	VOOG	Thu, Nov 29, 2018	146.73	147.62	145.78	146.75
2070	AMEX	VOOG	Wed, Nov 28, 2018	143.73	147.08	143.44	147.08
2069	AMEX	VOOG	Tue, Nov 27, 2018	141.57	142.78	141.12	142.76
2068	AMEX	VOOG	Mon, Nov 26, 2018	141.39	142.36	140.92	142.36
2067	AMEX	VOOG	Fri, Nov 23, 2018	139.59	140.71	139.59	139.74
2066	AMEX	VOOG	Wed, Nov 21, 2018	141.27	141.74	140.58	140.61
2065	AMEX	VOOG	Tue, Nov 20, 2018	139.34	141.48	138.97	140.08
2064	AMEX	VOOG	Mon, Nov 19, 2018	145.93	145.93	141.98	142.40
2063	AMEX	VOOG	Fri, Nov 16, 2018	145.15	146.89	144.95	146.37
2062	AMEX	VOOG	Thu, Nov 15, 2018	143.75	146.62	143.88	146.30
2061	AMEX	VOOG	Wed, Nov 14, 2018	146.68	146.86	143.75	144.27
2060	AMEX	VOOG	Tue, Nov 13, 2018	146.08	147.46	145.03	145.37
2059	AMEX	VOOG	Mon, Nov 12, 2018	148.60	148.67	145.41	145.69
2058	AMEX	VOOG	Fri, Nov 9, 2018	150.17	150.32	148.30	149.26
2057	AMEX	VOOG	Thu, Nov 8, 2018	150.95	151.36	150.45	151.12
2056	AMEX	VOOG	Wed, Nov 7, 2018	148.84	151.38	148.76	151.32
2055	AMEX	VOOG	Tue, Nov 6, 2018	146.24	147.58	146.24	147.34
2054	AMEX	VOOG	Mon, Nov 5, 2018	146.38	146.70	145.12	146.40
2053	AMEX	VOOG	Fri, Nov 2, 2018	148.05	148.52	145.22	146.32
2052	AMEX	VOOG	Thu, Nov 1, 2018	146.46	147.81	145.48	147.76
2051	AMEX	VOOG	Wed, Oct 31, 2018	145.53	147.24	145.13	145.90
2050	AMEX	VOOG	Tue, Oct 30, 2018	140.89	143.56	140.66	143.44
2049	AMEX	VOOG	Mon, Oct 29, 2018	145.35	145.92	138.98	141.49
2048	AMEX	VOOG	Fri, Oct 26, 2018	143.49	145.50	141.34	143.35
2047	AMEX	VOOG	Thu, Oct 25, 2018	144.13	147.24	143.56	146.46
2046	AMEX	VOOG	Wed, Oct 24, 2018	148.06	148.22	142.54	142.78
2045	AMEX	VOOG	Tue, Oct 23, 2018	146.17	148.78	144.94	148.07
2044	AMEX	VOOG	Mon, Oct 22, 2018	149.25	149.68	148.14	148.80
2043	AMEX	VOOG	Fri, Oct 19, 2018	149.60	150.79	148.43	148.70
2042	AMEX	VOOG	Thu, Oct 18, 2018	151.38	151.38	148.37	149.15
2041	AMEX	VOOG	Wed, Oct 17, 2018	152.37	152.37	150.48	151.93
2040	AMEX	VOOG	Tue, Oct 16, 2018	149.43	152.30	149.43	152.07
2039	AMEX	VOOG	Mon, Oct 15, 2018	149.20	149.58	147.90	148.05
2038	AMEX	VOOG	Fri, Oct 12, 2018	149.57	149.93	147.25	149.53
2037	AMEX	VOOG	Thu, Oct 11, 2018	148.28	149.76	145.23	146.35
2036	AMEX	VOOG	Wed, Oct 10, 2018	154.35	154.35	148.71	148.83
2035	AMEX	VOOG	Tue, Oct 9, 2018	154.55	155.88	154.54	154.87
2034	AMEX	VOOG	Mon, Oct 8, 2018	155.08	155.63	153.30	154.83
2033	AMEX	VOOG	Fri, Oct 5, 2018	156.88	157.31	154.42	155.60
2032	AMEX	VOOG	Thu, Oct 4, 2018	158.73	158.73	155.78	156.74
2031	AMEX	VOOG	Wed, Oct 3, 2018	159.44	159.95	158.80	159.04
2030	AMEX	VOOG	Tue, Oct 2, 2018	159.20	159.62	158.67	158.86
2029	AMEX	VOOG	Mon, Oct 1, 2018	159.63	160.04	158.99	159.32
2028	AMEX	VOOG	Fri, Sep 28, 2018	158.35	159.08	158.35	158.80
2027	AMEX	VOOG	Thu, Sep 27, 2018	158.28	159.14	158.28	158.69
2026	AMEX	VOOG	Wed, Sep 26, 2018	158.16	159.08	157.60	157.81
2025	AMEX	VOOG	Tue, Sep 25, 2018	158.82	158.90	158.35	157.97
2024	AMEX	VOOG	Mon, Sep 24, 2018	158.00	158.66	157.50	158.55
2023	AMEX	VOOG	Fri, Sep 21, 2018	159.43	159.44	158.50	158.54
2022	AMEX	VOOG	Thu, Sep 20, 2018	158.24	159.03	158.19	158.91
2021	AMEX	VOOG	Wed, Sep 19, 2018	157.61	157.94	157.00	157.50
2020	AMEX	VOOG	Tue, Sep 18, 2018	156.56	157.95	156.56	157.53
2019	AMEX	VOOG	Mon, Sep 17, 2018	157.97	157.97	156.36	156.54
2018	AMEX	VOOG	Fri, Sep 14, 2018	158.22	158.45	157.56	158.03
2017	AMEX	VOOG	Thu, Sep 13, 2018	157.64	158.35	157.63	158.18
2016	AMEX	VOOG	Wed, Sep 12, 2018	156.92	157.00	155.95	156.83
2015	AMEX	VOOG	Tue, Sep 11, 2018	155.73	157.12	155.65	156.98
2014	AMEX	VOOG	Mon, Sep 10, 2018	156.52	156.53	155.74	156.00
2013	AMEX	VOOG	Fri, Sep 7, 2018	155.42	156.65	155.23	155.74
2012	AMEX	VOOG	Thu, Sep 6, 2018	156.83	156.83	155.20	156.16
2011	AMEX	VOOG	Wed, Sep 5, 2018	157.83	157.83	156.20	156.71
2010	AMEX	VOOG	Tue, Sep 4, 2018	158.20	158.20	157.25	158.06
2009	AMEX	VOOG	Fri, Aug 31, 2018	158.01	158.62	157.81	158.30
2008	AMEX	VOOG	Thu, Aug 30, 2018	158.38	158.89	157.72	158.14
2007	AMEX	VOOG	Wed, Aug 29, 2018	157.46	158.63	157.46	158.62
2006	AMEX	VOOG	Tue, Aug 28, 2018	157.48	157.48	156.91	157.26
2005	AMEX	VOOG	Mon, Aug 27, 2018	156.56	157.02	156.26	156.97
2004	AMEX	VOOG	Fri, Aug 24, 2018	154.91	155.70	154.90	155.66
2003	AMEX	VOOG	Thu, Aug 23, 2018	154.49	155.20	154.23	154.46
2002	AMEX	VOOG	Wed, Aug 22, 2018	154.00	154.75	153.92	154.52
2001	AMEX	VOOG	Tue, Aug 21, 2018	154.36	154.93	154.28	154.29
2000	AMEX	VOOG	Mon, Aug 20, 2018	154.21	154.24	153.62	154.03
1999	AMEX	VOOG	Fri, Aug 17, 2018	153.21	154.10	152.88	153.80
1998	AMEX	VOOG	Thu, Aug 16, 2018	153.59	154.25	153.31	153.50
1997	AMEX	VOOG	Wed, Aug 15, 2018	153.04	153.26	151.77	152.68
1996	AMEX	VOOG	Tue, Aug 14, 2018	153.53	154.08	153.00	153.88
1995	AMEX	VOOG	Mon, Aug 13, 2018	153.52	154.25	152.92	152.99
1994	AMEX	VOOG	Fri, Aug 10, 2018	153.47	153.84	152.95	153.27
1993	AMEX	VOOG	Thu, Aug 9, 2018	154.48	154.95	154.39	154.45
1992	AMEX	VOOG	Wed, Aug 8, 2018	154.33	154.68	153.99	154.44
1991	AMEX	VOOG	Tue, Aug 7, 2018	154.25	154.62	154.00	154.31
1990	AMEX	VOOG	Mon, Aug 6, 2018	153.13	153.89	152.94	153.85
1989	AMEX	VOOG	Fri, Aug 3, 2018	152.90	153.14	152.44	153.13
1988	AMEX	VOOG	Thu, Aug 2, 2018	150.48	152.87	150.48	152.65
1987	AMEX	VOOG	Wed, Aug 1, 2018	151.53	151.96	150.81	151.37
1986	AMEX	VOOG	Tue, Jul 31, 2018	150.41	151.50	150.13	150.90
1985	AMEX	VOOG	Mon, Jul 30, 2018	151.82	151.82	149.44	149.88
1984	AMEX	VOOG	Fri, Jul 27, 2018	154.09	154.09	151.14	151.80
1983	AMEX	VOOG	Thu, Jul 26, 2018	153.63	153.88	153.24	153.48
1982	AMEX	VOOG	Wed, Jul 25, 2018	152.89	154.92	152.89	154.90
1981	AMEX	VOOG	Tue, Jul 24, 2018	153.27	153.70	152.35	152.86
1980	AMEX	VOOG	Mon, Jul 23, 2018	151.82	152.21	151.28	152.20
1979	AMEX	VOOG	Fri, Jul 20, 2018	152.08	152.54	151.84	151.98
1978	AMEX	VOOG	Thu, Jul 19, 2018	152.13	152.33	151.76	151.93
1977	AMEX	VOOG	Wed, Jul 18, 2018	152.46	152.68	152.00	152.59
1976	AMEX	VOOG	Tue, Jul 17, 2018	150.76	152.62	150.67	152.46
1975	AMEX	VOOG	Mon, Jul 16, 2018	152.00	152.00	151.27	151.41
1974	AMEX	VOOG	Fri, Jul 13, 2018	151.71	151.94	151.33	151.83
1973	AMEX	VOOG	Thu, Jul 12, 2018	150.44	151.61	150.35	151.61
1972	AMEX	VOOG	Wed, Jul 11, 2018	149.44	150.21	149.35	149.66
1971	AMEX	VOOG	Tue, Jul 10, 2018	150.32	150.65	150.11	150.51
1970	AMEX	VOOG	Mon, Jul 9, 2018	149.51	150.02	149.12	150.02
1969	AMEX	VOOG	Fri, Jul 6, 2018	147.33	148.94	147.20	148.76
1968	AMEX	VOOG	Thu, Jul 5, 2018	146.59	147.24	145.90	147.24
1967	AMEX	VOOG	Tue, Jul 3, 2018	147.24	147.24	145.55	145.62
1966	AMEX	VOOG	Mon, Jul 2, 2018	145.07	146.79	144.74	146.75
1965	AMEX	VOOG	Fri, Jun 29, 2018	146.48	147.18	145.90	145.90
1964	AMEX	VOOG	Thu, Jun 28, 2018	144.58	146.18	144.28	145.72
1963	AMEX	VOOG	Wed, Jun 27, 2018	147.16	147.89	144.92	144.51
1962	AMEX	VOOG	Tue, Jun 26, 2018	146.79	147.48	146.33	146.69
1961	AMEX	VOOG	Mon, Jun 25, 2018	148.09	148.09	145.15	146.20
1960	AMEX	VOOG	Fri, Jun 22, 2018	149.62	149.62	148.67	148.89
1959	AMEX	VOOG	Thu, Jun 21, 2018	150.36	150.36	148.77	149.04
1958	AMEX	VOOG	Wed, Jun 20, 2018	150.07	150.63	149.94	150.08
1957	AMEX	VOOG	Tue, Jun 19, 2018	148.94	149.63	148.27	149.60
1956	AMEX	VOOG	Mon, Jun 18, 2018	149.65	150.45	149.25	150.42
1955	AMEX	VOOG	Fri, Jun 15, 2018	150.20	150.74	149.81	150.53
1954	AMEX	VOOG	Thu, Jun 14, 2018	150.61	151.02	150.37	150.84
1953	AMEX	VOOG	Wed, Jun 13, 2018	150.65	151.00	149.89	149.89
1952	AMEX	VOOG	Tue, Jun 12, 2018	150.11	150.52	149.88	150.39
1951	AMEX	VOOG	Mon, Jun 11, 2018	149.86	150.31	149.68	149.85
1950	AMEX	VOOG	Fri, Jun 8, 2018	148.97	149.78	148.79	149.73
1949	AMEX	VOOG	Thu, Jun 7, 2018	150.17	150.17	148.65	149.32
1948	AMEX	VOOG	Wed, Jun 6, 2018	149.20	150.00	148.66	150.00
1947	AMEX	VOOG	Tue, Jun 5, 2018	148.69	149.04	148.26	148.84
1946	AMEX	VOOG	Mon, Jun 4, 2018	147.94	148.52	147.79	148.52
1945	AMEX	VOOG	Fri, Jun 1, 2018	146.39	147.50	146.39	147.48
1944	AMEX	VOOG	Thu, May 31, 2018	146.02	146.50	145.40	145.53
1943	AMEX	VOOG	Wed, May 30, 2018	145.41	146.40	145.27	146.21
1942	AMEX	VOOG	Tue, May 29, 2018	145.10	145.61	144.00	144.72
1941	AMEX	VOOG	Fri, May 25, 2018	145.66	146.32	145.66	145.94
1940	AMEX	VOOG	Thu, May 24, 2018	145.92	146.13	144.84	145.96
1939	AMEX	VOOG	Wed, May 23, 2018	144.30	146.02	144.30	146.02
1938	AMEX	VOOG	Tue, May 22, 2018	146.11	146.14	144.87	145.06
1937	AMEX	VOOG	Mon, May 21, 2018	145.60	146.02	145.17	145.65
1936	AMEX	VOOG	Fri, May 18, 2018	144.47	144.94	144.36	144.56
1935	AMEX	VOOG	Thu, May 17, 2018	144.73	145.40	144.08	144.61
1934	AMEX	VOOG	Wed, May 16, 2018	144.47	145.15	144.47	144.85
1933	AMEX	VOOG	Tue, May 15, 2018	144.82	144.82	143.85	144.31
1932	AMEX	VOOG	Mon, May 14, 2018	146.03	146.50	145.49	145.64
1931	AMEX	VOOG	Fri, May 11, 2018	145.41	145.79	145.00	145.65
1930	AMEX	VOOG	Thu, May 10, 2018	144.40	145.50	144.40	145.34
1929	AMEX	VOOG	Wed, May 9, 2018	142.90	144.10	142.53	143.87
1928	AMEX	VOOG	Tue, May 8, 2018	142.36	142.72	141.65	142.38
1927	AMEX	VOOG	Mon, May 7, 2018	142.34	143.01	142.10	142.47
1926	AMEX	VOOG	Fri, May 4, 2018	139.29	142.13	139.29	141.78
1925	AMEX	VOOG	Thu, May 3, 2018	139.25	140.09	137.64	139.77
1924	AMEX	VOOG	Wed, May 2, 2018	140.39	141.05	139.50	139.64
1923	AMEX	VOOG	Tue, May 1, 2018	139.32	140.41	138.75	140.34
1922	AMEX	VOOG	Mon, Apr 30, 2018	140.82	141.41	139.46	139.46
1921	AMEX	VOOG	Fri, Apr 27, 2018	141.16	141.27	139.76	140.43
1920	AMEX	VOOG	Thu, Apr 26, 2018	139.16	140.82	139.00	140.28
1919	AMEX	VOOG	Wed, Apr 25, 2018	138.01	138.39	136.42	138.00
1918	AMEX	VOOG	Tue, Apr 24, 2018	141.09	141.42	137.00	137.84
1917	AMEX	VOOG	Mon, Apr 23, 2018	141.37	141.46	139.90	140.56
1916	AMEX	VOOG	Fri, Apr 20, 2018	142.23	142.23	140.29	140.76
1915	AMEX	VOOG	Thu, Apr 19, 2018	143.00	143.00	141.85	142.31
1914	AMEX	VOOG	Wed, Apr 18, 2018	143.55	143.88	142.96	143.53
1913	AMEX	VOOG	Tue, Apr 17, 2018	142.26	143.61	142.13	143.27
1912	AMEX	VOOG	Mon, Apr 16, 2018	140.85	141.41	140.42	140.96
1911	AMEX	VOOG	Fri, Apr 13, 2018	141.25	141.25	139.35	139.87
1910	AMEX	VOOG	Thu, Apr 12, 2018	139.94	140.88	139.75	140.32
1909	AMEX	VOOG	Wed, Apr 11, 2018	138.83	140.12	138.83	139.04
1908	AMEX	VOOG	Tue, Apr 10, 2018	139.31	140.26	138.56	139.79
1907	AMEX	VOOG	Mon, Apr 9, 2018	137.74	139.55	137.26	137.34
1906	AMEX	VOOG	Fri, Apr 6, 2018	138.71	139.73	136.00	136.68
1905	AMEX	VOOG	Thu, Apr 5, 2018	140.27	140.86	139.35	140.13
1904	AMEX	VOOG	Wed, Apr 4, 2018	135.17	139.52	134.88	139.25
1903	AMEX	VOOG	Tue, Apr 3, 2018	136.77	137.76	135.40	137.48
1902	AMEX	VOOG	Mon, Apr 2, 2018	138.56	138.97	134.46	135.84
1901	AMEX	VOOG	Thu, Mar 29, 2018	137.74	140.26	136.95	139.17
1900	AMEX	VOOG	Wed, Mar 28, 2018	137.45	138.51	136.13	136.90
1899	AMEX	VOOG	Tue, Mar 27, 2018	141.72	141.86	136.80	137.77
1898	AMEX	VOOG	Mon, Mar 26, 2018	139.19	141.27	137.62	141.15
1897	AMEX	VOOG	Fri, Mar 23, 2018	140.45	140.98	137.17	136.81
1896	AMEX	VOOG	Thu, Mar 22, 2018	142.72	143.13	140.27	140.32
1895	AMEX	VOOG	Wed, Mar 21, 2018	144.70	145.67	143.95	144.19
1894	AMEX	VOOG	Tue, Mar 20, 2018	144.49	145.19	144.21	144.90
1893	AMEX	VOOG	Mon, Mar 19, 2018	145.93	145.93	143.21	144.32
1892	AMEX	VOOG	Fri, Mar 16, 2018	146.91	147.21	146.62	146.67
1891	AMEX	VOOG	Thu, Mar 15, 2018	146.98	147.47	146.33	146.65
1890	AMEX	VOOG	Wed, Mar 14, 2018	147.86	148.11	146.37	146.69
1889	AMEX	VOOG	Tue, Mar 13, 2018	148.97	149.28	146.86	147.21
1888	AMEX	VOOG	Mon, Mar 12, 2018	148.57	148.88	148.01	148.21
1887	AMEX	VOOG	Fri, Mar 9, 2018	146.64	148.33	146.43	148.33
1886	AMEX	VOOG	Thu, Mar 8, 2018	145.27	145.72	144.79	145.62
1885	AMEX	VOOG	Wed, Mar 7, 2018	143.07	144.97	142.92	144.76
1884	AMEX	VOOG	Tue, Mar 6, 2018	144.84	144.84	143.70	144.49
1883	AMEX	VOOG	Mon, Mar 5, 2018	141.84	144.41	141.51	144.02
1882	AMEX	VOOG	Fri, Mar 2, 2018	140.24	142.68	139.79	142.49
1881	AMEX	VOOG	Thu, Mar 1, 2018	143.95	144.52	140.62	141.55
1880	AMEX	VOOG	Wed, Feb 28, 2018	145.73	146.19	143.73	143.73
1879	AMEX	VOOG	Tue, Feb 27, 2018	146.83	147.25	145.07	145.07
1878	AMEX	VOOG	Mon, Feb 26, 2018	145.67	146.86	145.62	146.86
1877	AMEX	VOOG	Fri, Feb 23, 2018	143.53	145.07	143.20	145.07
1876	AMEX	VOOG	Thu, Feb 22, 2018	143.02	143.86	142.26	142.60
1875	AMEX	VOOG	Wed, Feb 21, 2018	143.35	144.97	142.47	142.47
1874	AMEX	VOOG	Tue, Feb 20, 2018	142.92	144.19	142.56	143.02
1873	AMEX	VOOG	Fri, Feb 16, 2018	143.09	144.55	143.09	143.39
1872	AMEX	VOOG	Thu, Feb 15, 2018	142.36	143.42	140.95	143.42
1871	AMEX	VOOG	Wed, Feb 14, 2018	138.44	141.40	138.44	141.27
1870	AMEX	VOOG	Tue, Feb 13, 2018	138.07	139.37	137.79	139.05
1869	AMEX	VOOG	Mon, Feb 12, 2018	137.58	139.53	136.68	138.63
1868	AMEX	VOOG	Fri, Feb 9, 2018	135.75	137.47	131.62	136.42
1867	AMEX	VOOG	Thu, Feb 8, 2018	139.99	139.99	134.00	134.04
1866	AMEX	VOOG	Wed, Feb 7, 2018	140.55	142.30	139.66	139.66
1865	AMEX	VOOG	Tue, Feb 6, 2018	135.03	141.06	134.61	140.70
1864	AMEX	VOOG	Mon, Feb 5, 2018	142.18	144.09	137.27	137.76
1863	AMEX	VOOG	Fri, Feb 2, 2018	145.47	145.85	143.38	143.38
1862	AMEX	VOOG	Thu, Feb 1, 2018	146.30	147.38	145.93	146.42
1861	AMEX	VOOG	Wed, Jan 31, 2018	147.34	147.65	146.17	146.87
1860	AMEX	VOOG	Tue, Jan 30, 2018	146.43	147.08	145.94	146.38
1859	AMEX	VOOG	Mon, Jan 29, 2018	148.73	148.85	147.79	147.83
1858	AMEX	VOOG	Fri, Jan 26, 2018	147.51	148.92	147.35	148.92
1857	AMEX	VOOG	Thu, Jan 25, 2018	147.32	147.37	146.39	146.80
1856	AMEX	VOOG	Wed, Jan 24, 2018	147.53	147.66	145.95	146.68
1855	AMEX	VOOG	Tue, Jan 23, 2018	146.70	147.29	146.56	147.06
1854	AMEX	VOOG	Mon, Jan 22, 2018	145.30	146.46	145.17	146.46
1853	AMEX	VOOG	Fri, Jan 19, 2018	145.21	145.38	144.72	145.38
1852	AMEX	VOOG	Thu, Jan 18, 2018	144.79	145.00	144.30	144.65
1851	AMEX	VOOG	Wed, Jan 17, 2018	143.83	144.88	143.30	144.76
1850	AMEX	VOOG	Tue, Jan 16, 2018	144.34	144.90	142.73	143.10
1849	AMEX	VOOG	Fri, Jan 12, 2018	142.46	143.51	142.40	143.43
1848	AMEX	VOOG	Thu, Jan 11, 2018	141.91	142.36	141.64	142.33
1847	AMEX	VOOG	Wed, Jan 10, 2018	141.38	141.58	140.89	141.58
1846	AMEX	VOOG	Tue, Jan 9, 2018	141.99	142.25	141.62	141.93
1845	AMEX	VOOG	Mon, Jan 8, 2018	141.30	141.66	141.14	141.64
1844	AMEX	VOOG	Fri, Jan 5, 2018	140.32	141.35	140.32	141.23
1843	AMEX	VOOG	Thu, Jan 4, 2018	139.96	140.32	139.90	139.93
1842	AMEX	VOOG	Wed, Jan 3, 2018	138.65	139.53	138.50	139.39
1841	AMEX	VOOG	Tue, Jan 2, 2018	137.67	138.30	137.34	138.30
1840	AMEX	VOOG	Fri, Dec 29, 2017	137.89	137.89	136.95	136.96
1839	AMEX	VOOG	Thu, Dec 28, 2017	137.81	137.81	137.48	137.67
1838	AMEX	VOOG	Wed, Dec 27, 2017	137.40	137.64	137.28	137.45
1837	AMEX	VOOG	Tue, Dec 26, 2017	137.08	137.29	136.86	137.23
1836	AMEX	VOOG	Fri, Dec 22, 2017	137.64	137.64	137.29	137.55
1835	AMEX	VOOG	Thu, Dec 21, 2017	138.21	138.21	137.58	137.70
1834	AMEX	VOOG	Wed, Dec 20, 2017	138.56	138.56	137.57	137.82
1833	AMEX	VOOG	Tue, Dec 19, 2017	138.53	138.53	137.79	138.02
1832	AMEX	VOOG	Mon, Dec 18, 2017	139.04	139.16	138.88	138.40
1831	AMEX	VOOG	Fri, Dec 15, 2017	137.60	138.35	137.45	138.16
1830	AMEX	VOOG	Thu, Dec 14, 2017	137.57	137.64	136.94	137.04
1829	AMEX	VOOG	Wed, Dec 13, 2017	137.46	137.68	137.27	137.33
1828	AMEX	VOOG	Tue, Dec 12, 2017	137.24	137.47	136.99	137.12
1827	AMEX	VOOG	Mon, Dec 11, 2017	136.65	137.08	136.65	137.04
1826	AMEX	VOOG	Fri, Dec 8, 2017	136.56	136.73	136.35	136.45
1825	AMEX	VOOG	Thu, Dec 7, 2017	135.32	136.00	135.32	135.79
1824	AMEX	VOOG	Wed, Dec 6, 2017	134.72	135.50	134.50	135.27
1823	AMEX	VOOG	Tue, Dec 5, 2017	135.36	136.17	135.00	135.28
1822	AMEX	VOOG	Mon, Dec 4, 2017	137.19	137.42	135.28	135.30
1821	AMEX	VOOG	Fri, Dec 1, 2017	136.39	136.64	134.44	136.18
1820	AMEX	VOOG	Thu, Nov 30, 2017	135.87	136.85	135.69	136.60
1819	AMEX	VOOG	Wed, Nov 29, 2017	136.31	136.35	134.83	135.36
1818	AMEX	VOOG	Tue, Nov 28, 2017	135.78	136.27	135.51	136.25
1817	AMEX	VOOG	Mon, Nov 27, 2017	135.57	135.66	135.35	135.51
1816	AMEX	VOOG	Fri, Nov 24, 2017	135.22	135.42	135.15	135.35
1815	AMEX	VOOG	Wed, Nov 22, 2017	135.20	135.20	134.80	134.96
1814	AMEX	VOOG	Tue, Nov 21, 2017	134.39	135.06	134.39	135.04
1813	AMEX	VOOG	Mon, Nov 20, 2017	133.86	134.00	133.74	133.85
1812	AMEX	VOOG	Fri, Nov 17, 2017	134.11	134.11	133.71	133.74
1811	AMEX	VOOG	Thu, Nov 16, 2017	133.56	134.39	133.56	134.25
1810	AMEX	VOOG	Wed, Nov 15, 2017	133.37	133.47	132.79	133.05
1809	AMEX	VOOG	Tue, Nov 14, 2017	133.76	133.93	133.26	133.90
1808	AMEX	VOOG	Mon, Nov 13, 2017	133.73	134.28	133.65	134.18
1807	AMEX	VOOG	Fri, Nov 10, 2017	133.92	134.06	133.60	134.03
1806	AMEX	VOOG	Thu, Nov 9, 2017	133.91	134.09	132.93	134.01
1805	AMEX	VOOG	Wed, Nov 8, 2017	134.21	134.71	134.18	134.59
1804	AMEX	VOOG	Tue, Nov 7, 2017	134.24	134.45	133.94	134.23
1803	AMEX	VOOG	Mon, Nov 6, 2017	133.90	134.26	133.90	134.19
1802	AMEX	VOOG	Fri, Nov 3, 2017	133.37	133.80	132.97	133.73
1801	AMEX	VOOG	Thu, Nov 2, 2017	133.01	133.01	132.40	133.01
1800	AMEX	VOOG	Wed, Nov 1, 2017	133.42	133.43	132.74	132.99
1799	AMEX	VOOG	Tue, Oct 31, 2017	133.06	133.07	132.69	132.93
1798	AMEX	VOOG	Mon, Oct 30, 2017	132.99	133.15	132.44	132.76
1797	AMEX	VOOG	Fri, Oct 27, 2017	132.04	133.14	132.04	132.97
1796	AMEX	VOOG	Thu, Oct 26, 2017	131.04	131.22	130.84	130.96
1795	AMEX	VOOG	Wed, Oct 25, 2017	131.26	131.30	130.28	130.98
1794	AMEX	VOOG	Tue, Oct 24, 2017	131.59	131.59	131.28	131.41
1793	AMEX	VOOG	Mon, Oct 23, 2017	132.30	132.30	131.28	131.28
1792	AMEX	VOOG	Fri, Oct 20, 2017	132.00	132.08	131.77	131.95
1791	AMEX	VOOG	Thu, Oct 19, 2017	131.10	131.50	130.82	131.50
1790	AMEX	VOOG	Wed, Oct 18, 2017	131.88	131.88	131.54	131.65
1789	AMEX	VOOG	Tue, Oct 17, 2017	131.27	131.59	131.26	131.54
1788	AMEX	VOOG	Mon, Oct 16, 2017	131.43	131.43	131.11	131.36
1787	AMEX	VOOG	Fri, Oct 13, 2017	131.26	131.37	131.10	131.16
1786	AMEX	VOOG	Thu, Oct 12, 2017	130.72	131.13	130.71	130.84
1785	AMEX	VOOG	Wed, Oct 11, 2017	130.49	130.88	130.48	130.88
1784	AMEX	VOOG	Tue, Oct 10, 2017	130.73	130.81	130.11	130.48
1783	AMEX	VOOG	Mon, Oct 9, 2017	130.54	130.59	130.23	130.35
1782	AMEX	VOOG	Fri, Oct 6, 2017	130.14	130.39	130.05	130.39
1781	AMEX	VOOG	Thu, Oct 5, 2017	129.89	130.31	129.69	130.31
1780	AMEX	VOOG	Wed, Oct 4, 2017	129.25	129.55	129.10	129.48
1779	AMEX	VOOG	Tue, Oct 3, 2017	129.09	129.31	129.03	129.31
1778	AMEX	VOOG	Mon, Oct 2, 2017	129.02	129.17	128.60	129.02
1777	AMEX	VOOG	Fri, Sep 29, 2017	128.19	128.71	128.08	128.71
1776	AMEX	VOOG	Thu, Sep 28, 2017	127.75	128.12	127.75	128.08
1775	AMEX	VOOG	Wed, Sep 27, 2017	127.70	128.15	127.25	127.88
1774	AMEX	VOOG	Tue, Sep 26, 2017	127.97	128.16	127.57	127.21
1773	AMEX	VOOG	Mon, Sep 25, 2017	128.18	128.18	127.24	127.58
1772	AMEX	VOOG	Fri, Sep 22, 2017	128.40	128.42	128.07	128.40
1771	AMEX	VOOG	Thu, Sep 21, 2017	128.81	128.81	128.22	128.35
1770	AMEX	VOOG	Wed, Sep 20, 2017	129.05	129.05	128.17	128.85
1769	AMEX	VOOG	Tue, Sep 19, 2017	129.14	129.14	128.76	128.94
1768	AMEX	VOOG	Mon, Sep 18, 2017	129.09	129.22	128.67	128.85
1767	AMEX	VOOG	Fri, Sep 15, 2017	128.72	128.97	128.57	128.83
1766	AMEX	VOOG	Thu, Sep 14, 2017	128.64	128.86	128.41	128.73
1765	AMEX	VOOG	Wed, Sep 13, 2017	128.81	128.85	128.59	128.85
1764	AMEX	VOOG	Tue, Sep 12, 2017	129.00	129.00	128.51	128.84
1763	AMEX	VOOG	Mon, Sep 11, 2017	128.11	128.66	128.11	128.63
1762	AMEX	VOOG	Fri, Sep 8, 2017	127.78	127.78	127.40	127.44
1761	AMEX	VOOG	Thu, Sep 7, 2017	127.69	127.93	127.43	127.86
1760	AMEX	VOOG	Wed, Sep 6, 2017	127.48	127.65	127.01	127.43
1759	AMEX	VOOG	Tue, Sep 5, 2017	127.51	127.76	126.55	127.11
1758	AMEX	VOOG	Fri, Sep 1, 2017	128.00	128.08	127.72	127.84
1757	AMEX	VOOG	Thu, Aug 31, 2017	127.20	127.92	127.20	127.70
1756	AMEX	VOOG	Wed, Aug 30, 2017	126.11	126.99	126.00	126.83
1755	AMEX	VOOG	Tue, Aug 29, 2017	124.99	126.17	124.89	126.03
1754	AMEX	VOOG	Mon, Aug 28, 2017	125.76	125.78	125.47	125.69
1753	AMEX	VOOG	Fri, Aug 25, 2017	125.88	126.11	125.46	125.56
1752	AMEX	VOOG	Thu, Aug 24, 2017	125.84	125.84	125.00	125.38
1751	AMEX	VOOG	Wed, Aug 23, 2017	125.66	125.79	125.44	125.63
1750	AMEX	VOOG	Tue, Aug 22, 2017	125.06	126.25	125.06	126.12
1749	AMEX	VOOG	Mon, Aug 21, 2017	124.46	124.78	124.00	124.71
1748	AMEX	VOOG	Fri, Aug 18, 2017	124.65	125.20	124.19	124.50
1747	AMEX	VOOG	Thu, Aug 17, 2017	126.47	126.59	124.72	124.77
1746	AMEX	VOOG	Wed, Aug 16, 2017	126.68	127.05	126.52	126.68
1745	AMEX	VOOG	Tue, Aug 15, 2017	126.59	126.59	126.19	126.44
1744	AMEX	VOOG	Mon, Aug 14, 2017	125.86	126.52	125.86	126.43
1743	AMEX	VOOG	Fri, Aug 11, 2017	124.61	125.29	124.58	124.97
1742	AMEX	VOOG	Thu, Aug 10, 2017	126.10	126.10	124.51	124.58
1741	AMEX	VOOG	Wed, Aug 9, 2017	125.92	126.54	125.87	126.54
1740	AMEX	VOOG	Tue, Aug 8, 2017	126.58	127.20	126.24	126.53
1739	AMEX	VOOG	Mon, Aug 7, 2017	126.47	126.77	126.46	126.74
1738	AMEX	VOOG	Fri, Aug 4, 2017	126.30	126.44	126.17	126.29
1737	AMEX	VOOG	Thu, Aug 3, 2017	126.27	126.32	125.97	126.10
1736	AMEX	VOOG	Wed, Aug 2, 2017	126.71	126.71	125.78	126.43
1735	AMEX	VOOG	Tue, Aug 1, 2017	126.43	126.43	126.04	126.23
1734	AMEX	VOOG	Mon, Jul 31, 2017	126.57	126.57	125.87	126.00
1733	AMEX	VOOG	Fri, Jul 28, 2017	126.01	126.39	125.91	126.31
1732	AMEX	VOOG	Thu, Jul 27, 2017	127.38	127.38	125.73	126.49
1731	AMEX	VOOG	Wed, Jul 26, 2017	126.84	126.90	126.71	126.83
1730	AMEX	VOOG	Tue, Jul 25, 2017	126.94	126.94	126.55	126.68
1729	AMEX	VOOG	Mon, Jul 24, 2017	126.70	126.78	126.32	126.67
1728	AMEX	VOOG	Fri, Jul 21, 2017	126.30	126.64	126.25	126.62
1727	AMEX	VOOG	Thu, Jul 20, 2017	126.79	126.79	126.30	126.66
1726	AMEX	VOOG	Wed, Jul 19, 2017	126.25	126.63	126.00	126.62
1725	AMEX	VOOG	Tue, Jul 18, 2017	125.36	125.91	125.24	125.89
1724	AMEX	VOOG	Mon, Jul 17, 2017	125.61	125.77	125.51	125.56
1723	AMEX	VOOG	Fri, Jul 14, 2017	124.99	125.72	124.97	125.49
1722	AMEX	VOOG	Thu, Jul 13, 2017	124.58	124.89	124.45	124.76
1721	AMEX	VOOG	Wed, Jul 12, 2017	124.08	124.62	124.08	124.55
1720	AMEX	VOOG	Tue, Jul 11, 2017	123.36	123.54	122.76	123.42
1719	AMEX	VOOG	Mon, Jul 10, 2017	123.04	123.60	122.96	123.45
1718	AMEX	VOOG	Fri, Jul 7, 2017	122.36	123.19	122.36	123.05
1717	AMEX	VOOG	Thu, Jul 6, 2017	122.55	122.55	121.90	122.00
1716	AMEX	VOOG	Wed, Jul 5, 2017	122.81	123.22	122.44	123.10
1715	AMEX	VOOG	Mon, Jul 3, 2017	123.32	123.40	122.56	122.56
1714	AMEX	VOOG	Fri, Jun 30, 2017	123.18	123.25	122.78	122.81
1713	AMEX	VOOG	Thu, Jun 29, 2017	123.94	123.94	121.86	122.62
1712	AMEX	VOOG	Wed, Jun 28, 2017	123.46	124.24	123.13	124.14
1711	AMEX	VOOG	Tue, Jun 27, 2017	124.63	124.67	123.46	122.98
1710	AMEX	VOOG	Mon, Jun 26, 2017	125.48	125.71	124.76	124.79
1709	AMEX	VOOG	Fri, Jun 23, 2017	124.75	125.21	124.58	125.15
1708	AMEX	VOOG	Thu, Jun 22, 2017	124.83	125.12	124.65	124.81
1707	AMEX	VOOG	Wed, Jun 21, 2017	124.65	124.73	124.42	124.72
1706	AMEX	VOOG	Tue, Jun 20, 2017	125.09	125.09	124.36	124.38
1705	AMEX	VOOG	Mon, Jun 19, 2017	124.54	125.18	124.43	125.12
1704	AMEX	VOOG	Fri, Jun 16, 2017	124.00	124.00	123.36	123.81
1703	AMEX	VOOG	Thu, Jun 15, 2017	123.00	123.80	122.77	123.75
1702	AMEX	VOOG	Wed, Jun 14, 2017	124.52	124.52	123.43	124.04
1701	AMEX	VOOG	Tue, Jun 13, 2017	123.75	124.24	123.52	124.15
1700	AMEX	VOOG	Mon, Jun 12, 2017	123.17	123.37	122.42	123.33
1699	AMEX	VOOG	Fri, Jun 9, 2017	125.07	125.37	122.69	123.73
1698	AMEX	VOOG	Thu, Jun 8, 2017	125.25	125.25	124.63	125.00
1697	AMEX	VOOG	Wed, Jun 7, 2017	125.10	125.22	124.81	125.07
1696	AMEX	VOOG	Tue, Jun 6, 2017	125.07	125.29	124.80	124.89
1695	AMEX	VOOG	Mon, Jun 5, 2017	125.31	125.39	125.16	125.28
1694	AMEX	VOOG	Fri, Jun 2, 2017	124.77	125.37	124.64	125.24
1693	AMEX	VOOG	Thu, Jun 1, 2017	124.04	124.43	123.77	124.43
1692	AMEX	VOOG	Wed, May 31, 2017	123.95	123.95	123.36	123.76
1691	AMEX	VOOG	Tue, May 30, 2017	123.56	123.77	123.49	123.73
1690	AMEX	VOOG	Fri, May 26, 2017	123.60	123.71	123.46	123.67
1689	AMEX	VOOG	Thu, May 25, 2017	123.09	123.82	123.00	123.57
1688	AMEX	VOOG	Wed, May 24, 2017	122.43	122.78	122.32	122.75
1687	AMEX	VOOG	Tue, May 23, 2017	122.48	122.70	122.13	122.25
1686	AMEX	VOOG	Mon, May 22, 2017	121.74	122.22	121.74	122.13
1685	AMEX	VOOG	Fri, May 19, 2017	121.04	121.72	121.02	121.40
1684	AMEX	VOOG	Thu, May 18, 2017	119.90	121.08	119.89	120.72
1683	AMEX	VOOG	Wed, May 17, 2017	121.32	121.40	119.96	120.01
1682	AMEX	VOOG	Tue, May 16, 2017	122.25	122.28	121.89	122.12
1681	AMEX	VOOG	Mon, May 15, 2017	121.76	122.12	121.73	122.12
1680	AMEX	VOOG	Fri, May 12, 2017	121.54	121.65	121.39	121.54
1679	AMEX	VOOG	Thu, May 11, 2017	121.49	121.57	120.92	121.53
1678	AMEX	VOOG	Wed, May 10, 2017	121.61	121.71	121.35	121.71
1677	AMEX	VOOG	Tue, May 9, 2017	121.68	121.79	121.36	121.53
1676	AMEX	VOOG	Mon, May 8, 2017	121.46	121.48	121.17	121.43
1675	AMEX	VOOG	Fri, May 5, 2017	121.08	121.33	120.87	121.32
1674	AMEX	VOOG	Thu, May 4, 2017	120.77	120.87	120.41	120.87
1673	AMEX	VOOG	Wed, May 3, 2017	120.83	120.83	120.36	120.73
1672	AMEX	VOOG	Tue, May 2, 2017	121.11	121.11	120.83	121.04
1671	AMEX	VOOG	Mon, May 1, 2017	120.73	121.05	120.60	120.84
1670	AMEX	VOOG	Fri, Apr 28, 2017	120.83	120.83	120.24	120.37
1669	AMEX	VOOG	Thu, Apr 27, 2017	120.29	120.45	120.11	120.38
1668	AMEX	VOOG	Wed, Apr 26, 2017	120.26	120.45	120.00	120.00
1667	AMEX	VOOG	Tue, Apr 25, 2017	119.75	120.31	119.70	120.11
1666	AMEX	VOOG	Mon, Apr 24, 2017	119.40	119.50	119.02	119.37
1665	AMEX	VOOG	Fri, Apr 21, 2017	118.30	118.36	117.95	118.23
1664	AMEX	VOOG	Thu, Apr 20, 2017	117.78	118.55	117.69	118.34
1663	AMEX	VOOG	Wed, Apr 19, 2017	117.83	118.00	117.31	117.44
1662	AMEX	VOOG	Tue, Apr 18, 2017	117.45	117.75	117.23	117.53
1661	AMEX	VOOG	Mon, Apr 17, 2017	116.98	117.70	116.98	117.68
1660	AMEX	VOOG	Thu, Apr 13, 2017	117.12	117.53	116.75	116.75
1659	AMEX	VOOG	Wed, Apr 12, 2017	117.60	117.64	117.17	117.26
1658	AMEX	VOOG	Tue, Apr 11, 2017	117.77	117.94	117.00	117.71
1657	AMEX	VOOG	Mon, Apr 10, 2017	118.04	118.34	117.77	117.92
1656	AMEX	VOOG	Fri, Apr 7, 2017	117.87	118.17	117.67	117.92
1655	AMEX	VOOG	Thu, Apr 6, 2017	117.86	118.15	117.72	117.91
1654	AMEX	VOOG	Wed, Apr 5, 2017	118.35	119.00	117.74	117.75
1653	AMEX	VOOG	Tue, Apr 4, 2017	117.75	118.02	117.66	117.96
1652	AMEX	VOOG	Mon, Apr 3, 2017	118.17	118.35	117.44	117.99
1651	AMEX	VOOG	Fri, Mar 31, 2017	117.97	118.42	117.97	118.14
1650	AMEX	VOOG	Thu, Mar 30, 2017	118.06	118.33	117.97	118.18
1649	AMEX	VOOG	Wed, Mar 29, 2017	117.75	118.11	117.55	118.01
1648	AMEX	VOOG	Tue, Mar 28, 2017	117.03	117.94	116.83	117.77
1647	AMEX	VOOG	Mon, Mar 27, 2017	116.44	117.22	116.13	117.00
1646	AMEX	VOOG	Fri, Mar 24, 2017	117.39	117.65	116.81	117.14
1645	AMEX	VOOG	Thu, Mar 23, 2017	117.17	117.68	117.01	117.08
1644	AMEX	VOOG	Wed, Mar 22, 2017	116.97	117.45	116.69	117.39
1643	AMEX	VOOG	Tue, Mar 21, 2017	118.98	119.03	117.16	116.93
1642	AMEX	VOOG	Mon, Mar 20, 2017	118.69	118.86	118.39	118.61
1641	AMEX	VOOG	Fri, Mar 17, 2017	118.84	118.97	118.61	118.61
1640	AMEX	VOOG	Thu, Mar 16, 2017	118.89	118.89	118.37	118.60
1639	AMEX	VOOG	Wed, Mar 15, 2017	117.93	119.04	117.93	118.78
1638	AMEX	VOOG	Tue, Mar 14, 2017	117.92	117.95	117.47	117.77
1637	AMEX	VOOG	Mon, Mar 13, 2017	117.97	118.18	117.86	118.12
1636	AMEX	VOOG	Fri, Mar 10, 2017	118.10	118.10	117.59	117.90
1635	AMEX	VOOG	Thu, Mar 9, 2017	117.38	117.66	117.00	117.50
1634	AMEX	VOOG	Wed, Mar 8, 2017	117.55	117.77	117.33	117.41
1633	AMEX	VOOG	Tue, Mar 7, 2017	117.47	117.80	117.35	117.49
1632	AMEX	VOOG	Mon, Mar 6, 2017	117.61	117.85	117.37	117.71
1631	AMEX	VOOG	Fri, Mar 3, 2017	117.76	117.99	117.45	117.90
1630	AMEX	VOOG	Thu, Mar 2, 2017	118.42	118.42	117.73	117.79
1629	AMEX	VOOG	Wed, Mar 1, 2017	117.77	118.64	117.69	118.46
1628	AMEX	VOOG	Tue, Feb 28, 2017	117.19	117.25	116.82	117.00
1627	AMEX	VOOG	Mon, Feb 27, 2017	117.11	117.31	116.95	117.22
1626	AMEX	VOOG	Fri, Feb 24, 2017	116.34	117.06	116.24	117.05
1625	AMEX	VOOG	Thu, Feb 23, 2017	117.07	117.16	116.38	116.69
1624	AMEX	VOOG	Wed, Feb 22, 2017	116.78	116.94	116.62	116.87
1623	AMEX	VOOG	Tue, Feb 21, 2017	116.58	116.97	116.43	116.83
1622	AMEX	VOOG	Fri, Feb 17, 2017	115.84	116.24	115.79	116.24
1621	AMEX	VOOG	Thu, Feb 16, 2017	116.15	116.27	115.70	116.17
1620	AMEX	VOOG	Wed, Feb 15, 2017	115.52	116.23	115.49	116.19
1619	AMEX	VOOG	Tue, Feb 14, 2017	115.04	115.54	114.85	115.49
1618	AMEX	VOOG	Mon, Feb 13, 2017	114.92	115.31	114.88	115.20
1617	AMEX	VOOG	Fri, Feb 10, 2017	114.37	114.71	114.36	114.57
1616	AMEX	VOOG	Thu, Feb 9, 2017	113.77	114.33	113.77	114.16
1615	AMEX	VOOG	Wed, Feb 8, 2017	113.27	113.72	113.18	113.66
1614	AMEX	VOOG	Tue, Feb 7, 2017	113.47	113.71	113.26	113.41
1613	AMEX	VOOG	Mon, Feb 6, 2017	113.24	113.30	112.98	113.29
1612	AMEX	VOOG	Fri, Feb 3, 2017	113.05	113.38	112.92	113.32
1611	AMEX	VOOG	Thu, Feb 2, 2017	112.45	112.97	112.45	112.77
1610	AMEX	VOOG	Wed, Feb 1, 2017	112.81	112.94	112.32	112.68
1609	AMEX	VOOG	Tue, Jan 31, 2017	112.22	112.38	111.90	112.31
1608	AMEX	VOOG	Mon, Jan 30, 2017	112.93	112.93	112.02	112.57
1607	AMEX	VOOG	Fri, Jan 27, 2017	113.34	113.41	113.07	113.27
1606	AMEX	VOOG	Thu, Jan 26, 2017	113.23	113.39	113.03	113.12
1605	AMEX	VOOG	Wed, Jan 25, 2017	112.94	113.28	112.80	113.20
1604	AMEX	VOOG	Tue, Jan 24, 2017	111.91	112.59	111.74	112.38
1603	AMEX	VOOG	Mon, Jan 23, 2017	111.76	111.97	111.25	111.82
1602	AMEX	VOOG	Fri, Jan 20, 2017	111.98	112.09	111.65	111.85
1601	AMEX	VOOG	Thu, Jan 19, 2017	111.86	112.05	111.33	111.60
1600	AMEX	VOOG	Wed, Jan 18, 2017	111.66	111.81	111.46	111.81
1599	AMEX	VOOG	Tue, Jan 17, 2017	111.47	111.70	111.25	111.55
1598	AMEX	VOOG	Fri, Jan 13, 2017	111.51	111.86	111.51	111.73
1597	AMEX	VOOG	Thu, Jan 12, 2017	111.23	111.59	110.61	111.53
1596	AMEX	VOOG	Wed, Jan 11, 2017	111.34	111.71	110.95	111.56
1595	AMEX	VOOG	Tue, Jan 10, 2017	111.59	111.84	111.28	111.42
1594	AMEX	VOOG	Mon, Jan 9, 2017	111.58	111.69	111.35	111.46
1593	AMEX	VOOG	Fri, Jan 6, 2017	111.06	111.79	110.83	111.59
1592	AMEX	VOOG	Thu, Jan 5, 2017	110.69	111.00	110.59	110.86
1591	AMEX	VOOG	Wed, Jan 4, 2017	110.22	110.80	110.22	110.67
1590	AMEX	VOOG	Tue, Jan 3, 2017	109.77	110.25	109.40	110.03
1589	AMEX	VOOG	Fri, Dec 30, 2016	110.05	110.05	108.92	109.23
1588	AMEX	VOOG	Thu, Dec 29, 2016	109.84	110.01	109.67	109.80
1587	AMEX	VOOG	Wed, Dec 28, 2016	110.87	110.87	109.81	109.84
1586	AMEX	VOOG	Tue, Dec 27, 2016	110.56	111.08	110.56	110.70
1585	AMEX	VOOG	Fri, Dec 23, 2016	110.16	110.41	110.11	110.40
1584	AMEX	VOOG	Thu, Dec 22, 2016	110.42	110.42	109.95	110.23
1583	AMEX	VOOG	Wed, Dec 21, 2016	110.81	110.90	110.40	110.41
1582	AMEX	VOOG	Tue, Dec 20, 2016	110.61	110.91	110.61	110.90
1581	AMEX	VOOG	Mon, Dec 19, 2016	110.75	111.34	110.75	110.53
1580	AMEX	VOOG	Fri, Dec 16, 2016	111.15	111.15	110.47	110.64
1579	AMEX	VOOG	Thu, Dec 15, 2016	110.76	111.34	110.62	110.79
1578	AMEX	VOOG	Wed, Dec 14, 2016	111.16	111.38	110.39	110.53
1577	AMEX	VOOG	Tue, Dec 13, 2016	110.67	111.58	110.67	111.20
1576	AMEX	VOOG	Mon, Dec 12, 2016	110.12	110.43	109.95	110.30
1575	AMEX	VOOG	Fri, Dec 9, 2016	109.96	110.48	109.96	110.37
1574	AMEX	VOOG	Thu, Dec 8, 2016	109.59	109.91	109.29	109.75
1573	AMEX	VOOG	Wed, Dec 7, 2016	108.03	109.54	107.77	109.54
1572	AMEX	VOOG	Tue, Dec 6, 2016	108.02	108.18	107.80	108.11
1571	AMEX	VOOG	Mon, Dec 5, 2016	107.67	108.13	107.51	107.92
1570	AMEX	VOOG	Fri, Dec 2, 2016	107.02	107.58	107.02	107.33
1569	AMEX	VOOG	Thu, Dec 1, 2016	108.19	108.28	106.82	107.02
1568	AMEX	VOOG	Wed, Nov 30, 2016	109.33	109.34	108.17	108.20
1567	AMEX	VOOG	Tue, Nov 29, 2016	108.88	109.42	108.72	109.17
1566	AMEX	VOOG	Mon, Nov 28, 2016	109.22	109.24	108.71	108.78
1565	AMEX	VOOG	Fri, Nov 25, 2016	109.14	109.22	109.01	109.22
1564	AMEX	VOOG	Wed, Nov 23, 2016	108.86	108.88	108.40	108.88
1563	AMEX	VOOG	Tue, Nov 22, 2016	109.10	109.13	108.65	109.04
1562	AMEX	VOOG	Mon, Nov 21, 2016	108.25	108.84	108.25	108.84
1561	AMEX	VOOG	Fri, Nov 18, 2016	108.49	108.50	107.86	107.86
1560	AMEX	VOOG	Thu, Nov 17, 2016	107.56	108.31	107.56	108.27
1559	AMEX	VOOG	Wed, Nov 16, 2016	106.94	107.64	106.94	107.59
1558	AMEX	VOOG	Tue, Nov 15, 2016	106.82	107.30	106.74	107.24
1557	AMEX	VOOG	Mon, Nov 14, 2016	107.42	107.42	106.09	106.32
1556	AMEX	VOOG	Fri, Nov 11, 2016	106.93	107.30	106.69	107.17
1555	AMEX	VOOG	Thu, Nov 10, 2016	108.97	108.97	106.59	107.19
1554	AMEX	VOOG	Wed, Nov 9, 2016	105.92	108.08	105.92	107.97
1553	AMEX	VOOG	Tue, Nov 8, 2016	106.70	107.73	106.55	107.42
1552	AMEX	VOOG	Mon, Nov 7, 2016	106.21	106.85	105.87	106.81
1551	AMEX	VOOG	Fri, Nov 4, 2016	104.46	105.24	104.38	104.50
1550	AMEX	VOOG	Thu, Nov 3, 2016	105.23	105.45	104.43	104.54
1549	AMEX	VOOG	Wed, Nov 2, 2016	105.75	105.99	105.07	105.33
1548	AMEX	VOOG	Tue, Nov 1, 2016	106.94	106.94	105.35	105.94
1547	AMEX	VOOG	Mon, Oct 31, 2016	107.27	107.27	106.80	106.83
1546	AMEX	VOOG	Fri, Oct 28, 2016	107.04	107.67	106.68	106.92
1545	AMEX	VOOG	Thu, Oct 27, 2016	108.10	108.10	107.15	107.22
1544	AMEX	VOOG	Wed, Oct 26, 2016	107.67	108.09	107.45	107.68
1543	AMEX	VOOG	Tue, Oct 25, 2016	108.71	108.71	108.16	108.20
1542	AMEX	VOOG	Mon, Oct 24, 2016	108.66	108.88	108.63	108.85
1541	AMEX	VOOG	Fri, Oct 21, 2016	107.70	108.10	107.56	108.06
1540	AMEX	VOOG	Thu, Oct 20, 2016	107.81	107.97	107.38	107.74
1539	AMEX	VOOG	Wed, Oct 19, 2016	107.85	108.06	107.67	107.93
1538	AMEX	VOOG	Tue, Oct 18, 2016	107.86	108.11	107.61	107.78
1537	AMEX	VOOG	Mon, Oct 17, 2016	107.39	107.48	106.98	106.98
1536	AMEX	VOOG	Fri, Oct 14, 2016	107.83	108.14	107.41	107.41
1535	AMEX	VOOG	Thu, Oct 13, 2016	107.00	107.68	106.49	107.35
1534	AMEX	VOOG	Wed, Oct 12, 2016	107.52	107.93	107.28	107.64
1533	AMEX	VOOG	Tue, Oct 11, 2016	108.70	108.70	107.07	107.45
1532	AMEX	VOOG	Mon, Oct 10, 2016	108.99	109.08	108.83	108.88
1531	AMEX	VOOG	Fri, Oct 7, 2016	108.89	108.89	107.96	108.31
1530	AMEX	VOOG	Thu, Oct 6, 2016	108.51	108.81	108.25	108.72
1529	AMEX	VOOG	Wed, Oct 5, 2016	108.63	108.80	108.52	108.61
1528	AMEX	VOOG	Tue, Oct 4, 2016	109.04	109.08	108.11	108.37
1527	AMEX	VOOG	Mon, Oct 3, 2016	108.93	108.99	108.55	108.85
1526	AMEX	VOOG	Fri, Sep 30, 2016	108.79	109.42	108.67	109.16
1525	AMEX	VOOG	Thu, Sep 29, 2016	109.35	109.49	108.26	108.45
1524	AMEX	VOOG	Wed, Sep 28, 2016	109.16	109.49	108.80	109.44
1523	AMEX	VOOG	Tue, Sep 27, 2016	108.38	109.18	108.38	109.18
1522	AMEX	VOOG	Mon, Sep 26, 2016	108.74	108.76	108.29	108.33
1521	AMEX	VOOG	Fri, Sep 23, 2016	109.61	109.64	109.18	109.23
1520	AMEX	VOOG	Thu, Sep 22, 2016	109.55	109.97	109.55	109.85
1519	AMEX	VOOG	Wed, Sep 21, 2016	108.29	109.14	107.76	109.06
1518	AMEX	VOOG	Tue, Sep 20, 2016	108.23	108.29	107.88	107.96
1517	AMEX	VOOG	Mon, Sep 19, 2016	108.71	108.90	108.06	107.81
1516	AMEX	VOOG	Fri, Sep 16, 2016	108.37	108.40	107.90	108.34
1515	AMEX	VOOG	Thu, Sep 15, 2016	107.44	108.76	107.43	108.64
1514	AMEX	VOOG	Wed, Sep 14, 2016	107.20	107.92	107.04	107.39
1513	AMEX	VOOG	Tue, Sep 13, 2016	107.81	108.01	106.87	107.15
1512	AMEX	VOOG	Mon, Sep 12, 2016	106.33	108.55	106.14	108.41
1511	AMEX	VOOG	Fri, Sep 9, 2016	108.74	108.74	106.89	106.89
1510	AMEX	VOOG	Thu, Sep 8, 2016	109.75	109.76	109.37	109.50
1509	AMEX	VOOG	Wed, Sep 7, 2016	110.09	110.19	109.70	110.02
1508	AMEX	VOOG	Tue, Sep 6, 2016	109.93	110.04	109.55	110.04
1507	AMEX	VOOG	Fri, Sep 2, 2016	109.67	109.98	109.31	109.73
1506	AMEX	VOOG	Thu, Sep 1, 2016	109.15	109.33	108.60	109.26
1505	AMEX	VOOG	Wed, Aug 31, 2016	109.22	109.22	108.82	109.15
1504	AMEX	VOOG	Tue, Aug 30, 2016	109.70	109.78	109.01	109.30
1503	AMEX	VOOG	Mon, Aug 29, 2016	109.04	109.90	109.04	109.74
1502	AMEX	VOOG	Fri, Aug 26, 2016	109.50	110.11	108.87	109.37
1501	AMEX	VOOG	Thu, Aug 25, 2016	109.38	109.81	109.27	109.41
1500	AMEX	VOOG	Wed, Aug 24, 2016	110.30	110.30	109.34	109.62
1499	AMEX	VOOG	Tue, Aug 23, 2016	110.34	110.60	110.24	110.29
1498	AMEX	VOOG	Mon, Aug 22, 2016	109.93	110.20	109.76	110.03
1497	AMEX	VOOG	Fri, Aug 19, 2016	109.82	110.06	109.53	109.99
1496	AMEX	VOOG	Thu, Aug 18, 2016	109.93	110.07	109.77	109.94
1495	AMEX	VOOG	Wed, Aug 17, 2016	109.79	109.97	109.28	109.91
1494	AMEX	VOOG	Tue, Aug 16, 2016	110.33	110.33	109.75	109.75
1493	AMEX	VOOG	Mon, Aug 15, 2016	110.40	110.69	110.40	110.47
1492	AMEX	VOOG	Fri, Aug 12, 2016	110.18	110.26	109.99	110.20
1491	AMEX	VOOG	Thu, Aug 11, 2016	110.23	110.43	110.07	110.33
1490	AMEX	VOOG	Wed, Aug 10, 2016	110.12	110.13	109.70	109.91
1489	AMEX	VOOG	Tue, Aug 9, 2016	109.98	110.35	109.85	110.03
1488	AMEX	VOOG	Mon, Aug 8, 2016	110.27	110.27	109.71	109.89
1487	AMEX	VOOG	Fri, Aug 5, 2016	109.69	110.17	109.66	110.10
1486	AMEX	VOOG	Thu, Aug 4, 2016	109.28	109.55	109.09	109.41
1485	AMEX	VOOG	Wed, Aug 3, 2016	108.95	109.15	108.78	109.12
1484	AMEX	VOOG	Tue, Aug 2, 2016	109.67	109.67	108.59	109.10
1483	AMEX	VOOG	Mon, Aug 1, 2016	109.54	110.00	109.36	109.64
1482	AMEX	VOOG	Fri, Jul 29, 2016	109.36	109.69	109.08	109.50
1481	AMEX	VOOG	Thu, Jul 28, 2016	109.00	109.38	108.68	109.26
1480	AMEX	VOOG	Wed, Jul 27, 2016	109.28	109.28	108.42	108.81
1479	AMEX	VOOG	Tue, Jul 26, 2016	108.74	109.00	108.27	108.70
1478	AMEX	VOOG	Mon, Jul 25, 2016	108.98	108.98	108.48	108.75
1477	AMEX	VOOG	Fri, Jul 22, 2016	108.61	109.00	108.40	108.95
1476	AMEX	VOOG	Thu, Jul 21, 2016	108.97	109.04	108.30	108.57
1475	AMEX	VOOG	Wed, Jul 20, 2016	108.74	109.16	108.51	109.02
1474	AMEX	VOOG	Tue, Jul 19, 2016	108.04	108.30	108.04	108.23
1473	AMEX	VOOG	Mon, Jul 18, 2016	108.13	108.50	108.04	108.40
1472	AMEX	VOOG	Fri, Jul 15, 2016	108.36	108.36	107.83	108.02
1471	AMEX	VOOG	Thu, Jul 14, 2016	108.16	108.34	107.91	108.15
1470	AMEX	VOOG	Wed, Jul 13, 2016	107.87	107.95	107.48	107.55
1469	AMEX	VOOG	Tue, Jul 12, 2016	107.53	107.83	107.38	107.65
1468	AMEX	VOOG	Mon, Jul 11, 2016	107.27	107.46	107.00	107.13
1467	AMEX	VOOG	Fri, Jul 8, 2016	105.79	106.85	105.79	106.73
1466	AMEX	VOOG	Thu, Jul 7, 2016	105.32	105.57	104.85	105.24
1465	AMEX	VOOG	Wed, Jul 6, 2016	104.25	105.26	104.06	105.26
1464	AMEX	VOOG	Tue, Jul 5, 2016	104.68	104.74	104.23	104.65
1463	AMEX	VOOG	Fri, Jul 1, 2016	104.68	105.32	104.68	104.97
1462	AMEX	VOOG	Thu, Jun 30, 2016	103.56	104.70	103.45	104.70
1461	AMEX	VOOG	Wed, Jun 29, 2016	102.63	103.56	102.62	103.40
1460	AMEX	VOOG	Tue, Jun 28, 2016	102.44	102.44	100.89	101.82
1459	AMEX	VOOG	Mon, Jun 27, 2016	101.01	101.01	99.52	99.99
1458	AMEX	VOOG	Fri, Jun 24, 2016	101.99	103.27	101.50	101.72
1457	AMEX	VOOG	Thu, Jun 23, 2016	104.77	105.12	104.43	105.11
1456	AMEX	VOOG	Wed, Jun 22, 2016	104.33	104.69	103.94	103.96
1455	AMEX	VOOG	Tue, Jun 21, 2016	104.03	104.38	104.00	104.25
1454	AMEX	VOOG	Mon, Jun 20, 2016	104.91	105.10	104.28	103.97
1453	AMEX	VOOG	Fri, Jun 17, 2016	104.37	104.37	103.28	103.63
1452	AMEX	VOOG	Thu, Jun 16, 2016	103.60	104.47	103.09	104.33
1451	AMEX	VOOG	Wed, Jun 15, 2016	104.49	104.80	104.01	104.04
1450	AMEX	VOOG	Tue, Jun 14, 2016	104.01	104.30	103.64	104.23
1449	AMEX	VOOG	Mon, Jun 13, 2016	104.68	105.20	104.22	104.27
1448	AMEX	VOOG	Fri, Jun 10, 2016	105.29	105.52	104.80	105.12
1447	AMEX	VOOG	Thu, Jun 9, 2016	105.82	106.17	105.78	106.11
1446	AMEX	VOOG	Wed, Jun 8, 2016	105.82	106.26	105.82	106.15
1445	AMEX	VOOG	Tue, Jun 7, 2016	105.87	106.15	105.71	105.79
1444	AMEX	VOOG	Mon, Jun 6, 2016	105.72	105.97	105.42	105.82
1443	AMEX	VOOG	Fri, Jun 3, 2016	105.65	105.65	104.89	105.45
1442	AMEX	VOOG	Thu, Jun 2, 2016	105.16	105.70	104.90	105.70
1441	AMEX	VOOG	Wed, Jun 1, 2016	105.03	105.49	104.88	105.37
1440	AMEX	VOOG	Tue, May 31, 2016	105.62	105.62	104.88	105.33
1439	AMEX	VOOG	Fri, May 27, 2016	105.05	105.43	105.00	105.39
1438	AMEX	VOOG	Thu, May 26, 2016	104.80	105.06	104.74	104.95
1437	AMEX	VOOG	Wed, May 25, 2016	104.80	105.07	104.56	104.87
1436	AMEX	VOOG	Tue, May 24, 2016	103.21	104.49	103.21	104.34
1435	AMEX	VOOG	Mon, May 23, 2016	102.92	103.05	102.76	102.82
1434	AMEX	VOOG	Fri, May 20, 2016	102.58	103.10	102.58	102.87
1433	AMEX	VOOG	Thu, May 19, 2016	102.17	102.38	101.51	102.13
1432	AMEX	VOOG	Wed, May 18, 2016	102.72	103.30	102.04	102.74
1431	AMEX	VOOG	Tue, May 17, 2016	103.72	103.83	102.42	102.59
1430	AMEX	VOOG	Mon, May 16, 2016	102.86	104.07	102.86	103.84
1429	AMEX	VOOG	Fri, May 13, 2016	103.20	103.59	102.69	102.83
1428	AMEX	VOOG	Thu, May 12, 2016	103.68	103.81	102.87	103.38
1427	AMEX	VOOG	Wed, May 11, 2016	104.42	104.47	103.49	103.49
1426	AMEX	VOOG	Tue, May 10, 2016	104.16	104.59	103.72	104.59
1425	AMEX	VOOG	Mon, May 9, 2016	103.07	103.52	103.07	103.29
1424	AMEX	VOOG	Fri, May 6, 2016	102.44	102.91	101.99	102.91
1423	AMEX	VOOG	Thu, May 5, 2016	102.56	102.83	102.25	102.41
1422	AMEX	VOOG	Wed, May 4, 2016	102.34	102.69	102.16	102.47
1421	AMEX	VOOG	Tue, May 3, 2016	103.11	103.28	102.58	102.90
1420	AMEX	VOOG	Mon, May 2, 2016	102.87	103.64	102.87	103.54
1419	AMEX	VOOG	Fri, Apr 29, 2016	102.99	103.00	101.93	102.59
1418	AMEX	VOOG	Thu, Apr 28, 2016	103.84	104.43	102.86	103.03
1417	AMEX	VOOG	Wed, Apr 27, 2016	103.92	104.20	103.37	104.03
1416	AMEX	VOOG	Tue, Apr 26, 2016	104.45	104.67	104.06	104.25
1415	AMEX	VOOG	Mon, Apr 25, 2016	104.00	104.33	103.90	104.29
1414	AMEX	VOOG	Fri, Apr 22, 2016	104.47	104.64	103.76	104.35
1413	AMEX	VOOG	Thu, Apr 21, 2016	105.50	105.56	104.88	105.09
1412	AMEX	VOOG	Wed, Apr 20, 2016	105.48	105.86	105.11	105.45
1411	AMEX	VOOG	Tue, Apr 19, 2016	105.89	105.89	105.03	105.41
1410	AMEX	VOOG	Mon, Apr 18, 2016	104.94	105.67	104.79	105.67
1409	AMEX	VOOG	Fri, Apr 15, 2016	105.20	105.20	104.78	105.03
1408	AMEX	VOOG	Thu, Apr 14, 2016	105.24	105.34	104.90	105.03
1407	AMEX	VOOG	Wed, Apr 13, 2016	104.79	105.08	104.54	105.06
1406	AMEX	VOOG	Tue, Apr 12, 2016	103.48	104.28	103.08	104.13
1405	AMEX	VOOG	Mon, Apr 11, 2016	104.14	104.49	103.35	103.35
1404	AMEX	VOOG	Fri, Apr 8, 2016	104.28	104.44	103.50	103.70
1403	AMEX	VOOG	Thu, Apr 7, 2016	104.56	104.56	103.32	103.71
1402	AMEX	VOOG	Wed, Apr 6, 2016	103.69	104.98	103.60	104.97
1401	AMEX	VOOG	Tue, Apr 5, 2016	104.60	104.60	104.60	103.60
1400	AMEX	VOOG	Mon, Apr 4, 2016	105.24	105.24	104.46	104.60
1399	AMEX	VOOG	Fri, Apr 1, 2016	103.50	105.02	103.09	104.91
1398	AMEX	VOOG	Thu, Mar 31, 2016	104.12	104.36	103.91	104.00
1397	AMEX	VOOG	Wed, Mar 30, 2016	104.28	104.55	104.03	104.17
1396	AMEX	VOOG	Tue, Mar 29, 2016	102.27	103.74	102.27	103.72
1395	AMEX	VOOG	Mon, Mar 28, 2016	102.74	102.74	102.31	102.45
1394	AMEX	VOOG	Thu, Mar 24, 2016	102.42	102.42	102.42	102.41
1393	AMEX	VOOG	Wed, Mar 23, 2016	102.64	102.75	102.26	102.42
1392	AMEX	VOOG	Tue, Mar 22, 2016	102.54	103.16	102.34	102.85
1391	AMEX	VOOG	Mon, Mar 21, 2016	102.50	102.86	102.34	102.77
1390	AMEX	VOOG	Fri, Mar 18, 2016	103.09	103.09	102.52	102.90
1389	AMEX	VOOG	Thu, Mar 17, 2016	102.20	102.90	102.00	102.68
1388	AMEX	VOOG	Wed, Mar 16, 2016	101.54	102.50	101.39	102.25
1387	AMEX	VOOG	Tue, Mar 15, 2016	101.67	101.67	101.67	101.67
1386	AMEX	VOOG	Mon, Mar 14, 2016	101.32	101.75	101.32	101.75
1385	AMEX	VOOG	Fri, Mar 11, 2016	99.97	99.97	99.97	101.66
1384	AMEX	VOOG	Thu, Mar 10, 2016	99.98	99.98	99.98	99.97
1383	AMEX	VOOG	Wed, Mar 9, 2016	99.90	99.98	99.50	99.98
1382	AMEX	VOOG	Tue, Mar 8, 2016	99.58	100.19	99.38	99.47
1381	AMEX	VOOG	Mon, Mar 7, 2016	100.14	100.50	99.63	100.14
1380	AMEX	VOOG	Fri, Mar 4, 2016	100.60	101.10	100.07	100.57
1379	AMEX	VOOG	Thu, Mar 3, 2016	100.30	100.30	100.30	100.40
1378	AMEX	VOOG	Wed, Mar 2, 2016	100.13	100.32	99.67	100.30
1377	AMEX	VOOG	Tue, Mar 1, 2016	98.54	100.26	98.38	100.26
1376	AMEX	VOOG	Mon, Feb 29, 2016	98.52	99.12	97.71	97.71
1375	AMEX	VOOG	Fri, Feb 26, 2016	99.47	99.47	98.41	98.58
1374	AMEX	VOOG	Thu, Feb 25, 2016	97.96	98.82	97.47	98.82
1373	AMEX	VOOG	Wed, Feb 24, 2016	96.30	97.66	95.70	97.64
1372	AMEX	VOOG	Tue, Feb 23, 2016	97.86	98.13	97.06	97.18
1371	AMEX	VOOG	Mon, Feb 22, 2016	98.05	98.35	97.83	98.25
1370	AMEX	VOOG	Fri, Feb 19, 2016	96.34	96.97	96.00	96.94
1369	AMEX	VOOG	Thu, Feb 18, 2016	97.59	97.59	96.58	96.68
1368	AMEX	VOOG	Wed, Feb 17, 2016	96.36	97.52	96.29	97.34
1367	AMEX	VOOG	Tue, Feb 16, 2016	95.00	95.64	94.62	95.64
1366	AMEX	VOOG	Fri, Feb 12, 2016	93.42	93.93	92.82	93.91
1365	AMEX	VOOG	Thu, Feb 11, 2016	91.83	93.07	91.47	92.49
1364	AMEX	VOOG	Wed, Feb 10, 2016	93.58	94.51	93.22	93.29
1363	AMEX	VOOG	Tue, Feb 9, 2016	91.57	93.66	91.57	92.85
1362	AMEX	VOOG	Mon, Feb 8, 2016	93.03	93.03	91.38	92.72
1361	AMEX	VOOG	Fri, Feb 5, 2016	96.56	96.66	93.92	94.09
1360	AMEX	VOOG	Thu, Feb 4, 2016	96.66	97.40	96.07	96.84
1359	AMEX	VOOG	Wed, Feb 3, 2016	97.75	97.75	95.44	96.85
1358	AMEX	VOOG	Tue, Feb 2, 2016	98.35	98.35	96.71	97.03
1357	AMEX	VOOG	Mon, Feb 1, 2016	98.17	99.01	97.72	98.67
1356	AMEX	VOOG	Fri, Jan 29, 2016	96.69	98.46	96.53	98.46
1355	AMEX	VOOG	Thu, Jan 28, 2016	96.58	96.92	95.21	96.27
1354	AMEX	VOOG	Wed, Jan 27, 2016	96.85	97.26	95.13	95.59
1353	AMEX	VOOG	Tue, Jan 26, 2016	96.60	97.30	96.40	97.20
1352	AMEX	VOOG	Mon, Jan 25, 2016	97.30	97.51	96.17	96.26
1351	AMEX	VOOG	Fri, Jan 22, 2016	96.67	97.51	96.57	97.43
1350	AMEX	VOOG	Thu, Jan 21, 2016	95.10	96.24	94.27	95.19
1349	AMEX	VOOG	Wed, Jan 20, 2016	94.17	95.77	92.24	94.86
1348	AMEX	VOOG	Tue, Jan 19, 2016	96.84	96.85	94.79	95.71
1347	AMEX	VOOG	Fri, Jan 15, 2016	95.19	96.08	94.52	95.43
1346	AMEX	VOOG	Thu, Jan 14, 2016	96.32	98.27	95.25	97.60
1345	AMEX	VOOG	Wed, Jan 13, 2016	99.39	99.39	95.86	95.94
1344	AMEX	VOOG	Tue, Jan 12, 2016	98.72	99.10	97.57	98.93
1343	AMEX	VOOG	Mon, Jan 11, 2016	98.24	98.37	96.61	97.82
1342	AMEX	VOOG	Fri, Jan 8, 2016	99.34	99.48	97.36	97.54
1341	AMEX	VOOG	Thu, Jan 7, 2016	99.53	100.34	98.40	98.54
1340	AMEX	VOOG	Wed, Jan 6, 2016	100.93	101.58	100.29	101.06
1339	AMEX	VOOG	Tue, Jan 5, 2016	102.29	102.53	101.68	102.09
1338	AMEX	VOOG	Mon, Jan 4, 2016	102.05	102.05	100.79	101.89
1337	AMEX	VOOG	Thu, Dec 31, 2015	104.89	104.89	103.78	103.78
1336	AMEX	VOOG	Wed, Dec 30, 2015	105.65	105.65	104.96	104.96
1335	AMEX	VOOG	Tue, Dec 29, 2015	105.06	105.89	105.00	105.64
1334	AMEX	VOOG	Mon, Dec 28, 2015	103.98	104.35	103.65	104.34
1333	AMEX	VOOG	Thu, Dec 24, 2015	104.66	104.70	104.17	104.40
1332	AMEX	VOOG	Wed, Dec 23, 2015	104.48	104.55	104.02	104.51
1331	AMEX	VOOG	Tue, Dec 22, 2015	103.43	103.74	102.81	103.54
1330	AMEX	VOOG	Mon, Dec 21, 2015	102.82	102.82	102.10	102.61
1329	AMEX	VOOG	Fri, Dec 18, 2015	103.86	103.86	102.00	102.01
1328	AMEX	VOOG	Thu, Dec 17, 2015	105.90	105.90	103.90	103.90
1327	AMEX	VOOG	Wed, Dec 16, 2015	105.30	106.09	104.33	105.87
1326	AMEX	VOOG	Tue, Dec 15, 2015	104.39	104.92	104.25	104.31
1325	AMEX	VOOG	Mon, Dec 14, 2015	103.25	103.53	102.00	103.53
1324	AMEX	VOOG	Fri, Dec 11, 2015	104.05	104.12	102.84	103.04
1323	AMEX	VOOG	Thu, Dec 10, 2015	105.10	105.78	104.75	105.05
1322	AMEX	VOOG	Wed, Dec 9, 2015	105.64	106.43	104.34	104.66
1321	AMEX	VOOG	Tue, Dec 8, 2015	105.26	106.14	105.13	105.90
1320	AMEX	VOOG	Mon, Dec 7, 2015	106.73	106.73	105.70	106.13
1319	AMEX	VOOG	Fri, Dec 4, 2015	105.04	106.85	104.79	106.73
1318	AMEX	VOOG	Thu, Dec 3, 2015	106.45	106.45	104.05	104.47
1317	AMEX	VOOG	Wed, Dec 2, 2015	107.17	107.24	106.00	106.15
1316	AMEX	VOOG	Tue, Dec 1, 2015	106.57	107.06	106.20	107.05
1315	AMEX	VOOG	Mon, Nov 30, 2015	106.85	106.85	105.90	105.90
1314	AMEX	VOOG	Fri, Nov 27, 2015	106.73	106.73	106.38	106.56
1313	AMEX	VOOG	Wed, Nov 25, 2015	106.65	106.66	106.44	106.51
1312	AMEX	VOOG	Tue, Nov 24, 2015	105.83	106.56	105.48	106.40
1311	AMEX	VOOG	Mon, Nov 23, 2015	106.57	106.82	106.10	106.40
1310	AMEX	VOOG	Fri, Nov 20, 2015	106.40	106.71	106.25	106.50
1309	AMEX	VOOG	Thu, Nov 19, 2015	106.12	106.12	105.70	105.80
1308	AMEX	VOOG	Wed, Nov 18, 2015	104.79	105.92	104.50	105.89
1307	AMEX	VOOG	Tue, Nov 17, 2015	104.31	104.81	103.87	104.14
1306	AMEX	VOOG	Mon, Nov 16, 2015	102.56	104.09	102.43	104.09
1305	AMEX	VOOG	Fri, Nov 13, 2015	104.00	104.00	102.66	102.70
1304	AMEX	VOOG	Thu, Nov 12, 2015	104.88	105.18	104.09	104.10
1303	AMEX	VOOG	Wed, Nov 11, 2015	105.83	106.06	105.39	105.39
1302	AMEX	VOOG	Tue, Nov 10, 2015	105.27	105.69	105.15	105.64
1301	AMEX	VOOG	Mon, Nov 9, 2015	106.30	106.30	105.01	105.64
1300	AMEX	VOOG	Fri, Nov 6, 2015	106.48	106.77	105.89	106.51
1299	AMEX	VOOG	Thu, Nov 5, 2015	107.05	107.26	106.23	106.69
1298	AMEX	VOOG	Wed, Nov 4, 2015	107.53	107.53	106.55	106.93
1297	AMEX	VOOG	Tue, Nov 3, 2015	106.85	107.45	106.42	107.07
1296	AMEX	VOOG	Mon, Nov 2, 2015	106.01	106.93	105.90	106.85
1295	AMEX	VOOG	Fri, Oct 30, 2015	106.57	106.57	105.76	105.76
1294	AMEX	VOOG	Thu, Oct 29, 2015	106.11	106.35	105.99	106.32
1293	AMEX	VOOG	Wed, Oct 28, 2015	105.29	106.14	104.74	106.14
1292	AMEX	VOOG	Tue, Oct 27, 2015	104.99	105.22	104.75	104.99
1291	AMEX	VOOG	Mon, Oct 26, 2015	104.87	105.24	104.80	105.16
1290	AMEX	VOOG	Fri, Oct 23, 2015	105.07	105.41	104.50	105.19
1289	AMEX	VOOG	Thu, Oct 22, 2015	102.59	103.55	102.26	103.48
1288	AMEX	VOOG	Wed, Oct 21, 2015	102.73	102.73	101.79	101.79
1287	AMEX	VOOG	Tue, Oct 20, 2015	102.46	102.87	102.16	102.41
1286	AMEX	VOOG	Mon, Oct 19, 2015	102.43	102.81	102.05	102.81
1285	AMEX	VOOG	Fri, Oct 16, 2015	102.10	102.43	101.86	102.43
1284	AMEX	VOOG	Thu, Oct 15, 2015	100.68	101.96	100.63	101.96
1283	AMEX	VOOG	Wed, Oct 14, 2015	100.92	101.07	100.25	100.53
1282	AMEX	VOOG	Tue, Oct 13, 2015	101.10	101.80	100.81	100.91
1281	AMEX	VOOG	Mon, Oct 12, 2015	101.63	101.68	101.20	101.53
1280	AMEX	VOOG	Fri, Oct 9, 2015	101.35	101.46	100.98	101.36
1279	AMEX	VOOG	Thu, Oct 8, 2015	100.13	101.11	99.73	101.06
1278	AMEX	VOOG	Wed, Oct 7, 2015	100.01	100.32	99.30	100.27
1277	AMEX	VOOG	Tue, Oct 6, 2015	100.06	100.06	99.05	99.51
1276	AMEX	VOOG	Mon, Oct 5, 2015	99.21	100.13	99.17	100.08
1275	AMEX	VOOG	Fri, Oct 2, 2015	95.89	98.58	95.66	98.58
1274	AMEX	VOOG	Thu, Oct 1, 2015	96.57	97.10	95.81	97.10
1273	AMEX	VOOG	Wed, Sep 30, 2015	95.88	96.69	95.43	96.65
1272	AMEX	VOOG	Tue, Sep 29, 2015	94.85	95.61	94.07	94.69
1271	AMEX	VOOG	Mon, Sep 28, 2015	97.15	97.15	94.62	94.80
1270	AMEX	VOOG	Fri, Sep 25, 2015	99.01	99.01	96.94	97.50
1269	AMEX	VOOG	Thu, Sep 24, 2015	97.74	97.93	96.62	97.82
1268	AMEX	VOOG	Wed, Sep 23, 2015	98.49	98.61	97.90	98.29
1267	AMEX	VOOG	Tue, Sep 22, 2015	105.76	105.76	97.68	98.35
1266	AMEX	VOOG	Mon, Sep 21, 2015	99.63	100.17	98.95	99.45
1265	AMEX	VOOG	Fri, Sep 18, 2015	99.88	100.40	99.41	99.58
1264	AMEX	VOOG	Thu, Sep 17, 2015	101.12	102.30	100.68	101.01
1263	AMEX	VOOG	Wed, Sep 16, 2015	100.47	100.96	100.08	100.89
1262	AMEX	VOOG	Tue, Sep 15, 2015	99.43	100.44	98.93	100.24
1261	AMEX	VOOG	Mon, Sep 14, 2015	99.51	99.51	98.66	98.87
1260	AMEX	VOOG	Fri, Sep 11, 2015	98.64	99.10	98.13	99.10
1259	AMEX	VOOG	Thu, Sep 10, 2015	97.89	99.36	97.89	98.68
1258	AMEX	VOOG	Wed, Sep 9, 2015	100.40	100.40	97.94	98.12
1257	AMEX	VOOG	Tue, Sep 8, 2015	98.79	99.49	98.20	99.49
1256	AMEX	VOOG	Fri, Sep 4, 2015	97.36	97.51	96.39	97.06
1255	AMEX	VOOG	Thu, Sep 3, 2015	98.87	99.54	98.17	98.35
1254	AMEX	VOOG	Wed, Sep 2, 2015	97.41	98.47	96.90	98.47
1253	AMEX	VOOG	Tue, Sep 1, 2015	98.40	98.40	95.89	96.35
1252	AMEX	VOOG	Mon, Aug 31, 2015	100.09	100.10	99.10	99.31
1251	AMEX	VOOG	Fri, Aug 28, 2015	99.97	100.60	99.76	100.29
1250	AMEX	VOOG	Thu, Aug 27, 2015	98.98	100.51	98.50	100.25
1249	AMEX	VOOG	Wed, Aug 26, 2015	96.02	98.19	94.92	98.13
1248	AMEX	VOOG	Tue, Aug 25, 2015	96.39	98.91	94.07	94.07
1247	AMEX	VOOG	Mon, Aug 24, 2015	98.02	98.35	84.18	95.44
1246	AMEX	VOOG	Fri, Aug 21, 2015	101.60	101.80	99.01	99.01
1245	AMEX	VOOG	Thu, Aug 20, 2015	104.16	104.16	102.50	102.62
1244	AMEX	VOOG	Wed, Aug 19, 2015	105.03	105.52	104.48	104.93
1243	AMEX	VOOG	Tue, Aug 18, 2015	105.76	105.90	105.45	105.45
1242	AMEX	VOOG	Mon, Aug 17, 2015	104.95	105.84	104.52	105.84
1241	AMEX	VOOG	Fri, Aug 14, 2015	104.63	105.08	104.51	105.05
1240	AMEX	VOOG	Thu, Aug 13, 2015	104.90	105.23	104.44	104.68
1239	AMEX	VOOG	Wed, Aug 12, 2015	103.69	104.75	102.98	104.75
1238	AMEX	VOOG	Tue, Aug 11, 2015	105.24	105.24	104.20	104.63
1237	AMEX	VOOG	Mon, Aug 10, 2015	105.25	105.62	105.24	105.47
1236	AMEX	VOOG	Fri, Aug 7, 2015	104.58	104.58	103.75	104.45
1235	AMEX	VOOG	Thu, Aug 6, 2015	106.09	106.09	104.12	104.59
1234	AMEX	VOOG	Wed, Aug 5, 2015	106.05	106.25	105.56	105.74
1233	AMEX	VOOG	Tue, Aug 4, 2015	105.52	105.61	105.11	105.33
1232	AMEX	VOOG	Mon, Aug 3, 2015	106.00	106.00	104.98	105.36
1231	AMEX	VOOG	Fri, Jul 31, 2015	106.22	106.22	105.62	105.77
1230	AMEX	VOOG	Thu, Jul 30, 2015	105.28	105.91	105.13	105.84
1229	AMEX	VOOG	Wed, Jul 29, 2015	105.10	105.77	105.10	105.74
1228	AMEX	VOOG	Tue, Jul 28, 2015	104.24	105.15	103.85	105.05
1227	AMEX	VOOG	Mon, Jul 27, 2015	103.91	104.33	103.64	103.69
1226	AMEX	VOOG	Fri, Jul 24, 2015	105.84	105.84	104.33	104.42
1225	AMEX	VOOG	Thu, Jul 23, 2015	106.00	106.06	105.14	105.33
1224	AMEX	VOOG	Wed, Jul 22, 2015	105.78	106.15	105.60	105.88
1223	AMEX	VOOG	Tue, Jul 21, 2015	106.94	106.94	106.21	106.39
1222	AMEX	VOOG	Mon, Jul 20, 2015	106.80	106.94	106.38	106.64
1221	AMEX	VOOG	Fri, Jul 17, 2015	106.23	106.38	105.99	106.38
1220	AMEX	VOOG	Thu, Jul 16, 2015	105.49	105.78	105.34	105.77
1219	AMEX	VOOG	Wed, Jul 15, 2015	104.93	105.15	104.55	104.75
1218	AMEX	VOOG	Tue, Jul 14, 2015	104.30	104.96	104.30	104.81
1217	AMEX	VOOG	Mon, Jul 13, 2015	103.90	104.32	103.89	104.32
1216	AMEX	VOOG	Fri, Jul 10, 2015	102.62	103.20	102.62	103.07
1215	AMEX	VOOG	Thu, Jul 9, 2015	102.54	102.89	101.58	101.61
1214	AMEX	VOOG	Wed, Jul 8, 2015	102.39	102.55	101.41	101.53
1213	AMEX	VOOG	Tue, Jul 7, 2015	102.83	103.16	101.41	103.13
1212	AMEX	VOOG	Mon, Jul 6, 2015	102.04	103.00	102.00	102.54
1211	AMEX	VOOG	Thu, Jul 2, 2015	103.20	103.20	102.49	102.83
1210	AMEX	VOOG	Wed, Jul 1, 2015	103.03	103.03	102.38	102.85
1209	AMEX	VOOG	Tue, Jun 30, 2015	102.52	102.52	101.68	102.08
1208	AMEX	VOOG	Mon, Jun 29, 2015	103.38	103.51	101.51	101.73
1207	AMEX	VOOG	Fri, Jun 26, 2015	104.42	104.42	103.67	104.02
1206	AMEX	VOOG	Thu, Jun 25, 2015	104.52	104.70	104.06	104.14
1205	AMEX	VOOG	Wed, Jun 24, 2015	104.92	105.03	104.38	104.45
1204	AMEX	VOOG	Tue, Jun 23, 2015	105.01	105.23	104.70	104.98
1203	AMEX	VOOG	Mon, Jun 22, 2015	105.11	105.34	104.85	105.09
1202	AMEX	VOOG	Fri, Jun 19, 2015	105.01	105.08	104.61	104.61
1201	AMEX	VOOG	Thu, Jun 18, 2015	104.26	105.30	104.26	105.17
1200	AMEX	VOOG	Wed, Jun 17, 2015	103.99	104.32	103.35	103.98
1199	AMEX	VOOG	Tue, Jun 16, 2015	103.14	103.82	103.12	103.68
1198	AMEX	VOOG	Mon, Jun 15, 2015	103.08	103.22	102.48	103.15
1197	AMEX	VOOG	Fri, Jun 12, 2015	103.92	103.92	103.39	103.57
1196	AMEX	VOOG	Thu, Jun 11, 2015	104.39	104.47	104.13	104.24
1195	AMEX	VOOG	Wed, Jun 10, 2015	103.32	104.20	102.97	104.04
1194	AMEX	VOOG	Tue, Jun 9, 2015	102.82	102.97	102.32	102.80
1193	AMEX	VOOG	Mon, Jun 8, 2015	103.73	103.73	102.83	102.89
1192	AMEX	VOOG	Fri, Jun 5, 2015	103.73	103.94	103.25	103.58
1191	AMEX	VOOG	Thu, Jun 4, 2015	104.34	104.47	103.76	103.77
1190	AMEX	VOOG	Wed, Jun 3, 2015	104.98	105.12	104.56	104.69
1189	AMEX	VOOG	Tue, Jun 2, 2015	104.50	104.95	104.05	104.57
1188	AMEX	VOOG	Mon, Jun 1, 2015	104.86	105.07	104.16	104.67
1187	AMEX	VOOG	Fri, May 29, 2015	105.32	105.32	104.30	104.38
1186	AMEX	VOOG	Thu, May 28, 2015	105.07	105.25	104.85	105.22
1185	AMEX	VOOG	Wed, May 27, 2015	104.41	105.41	104.41	105.25
1184	AMEX	VOOG	Tue, May 26, 2015	105.06	105.06	103.87	104.13
1183	AMEX	VOOG	Fri, May 22, 2015	105.32	105.51	105.10	105.12
1182	AMEX	VOOG	Thu, May 21, 2015	104.96	105.54	104.78	105.39
1181	AMEX	VOOG	Wed, May 20, 2015	105.32	105.48	104.82	105.12
1180	AMEX	VOOG	Tue, May 19, 2015	105.74	105.74	105.08	105.33
1179	AMEX	VOOG	Mon, May 18, 2015	105.01	105.41	104.82	105.35
1178	AMEX	VOOG	Fri, May 15, 2015	104.97	105.02	104.68	104.90
1177	AMEX	VOOG	Thu, May 14, 2015	104.40	104.86	104.01	104.86
1176	AMEX	VOOG	Wed, May 13, 2015	104.07	104.11	103.42	103.49
1175	AMEX	VOOG	Tue, May 12, 2015	103.56	103.77	102.75	103.55
1174	AMEX	VOOG	Mon, May 11, 2015	104.18	104.44	103.84	103.84
1173	AMEX	VOOG	Fri, May 8, 2015	103.90	104.36	103.90	104.30
1172	AMEX	VOOG	Thu, May 7, 2015	102.35	103.11	102.29	102.93
1171	AMEX	VOOG	Wed, May 6, 2015	103.21	103.21	101.53	102.21
1170	AMEX	VOOG	Tue, May 5, 2015	104.03	104.03	102.65	102.72
1169	AMEX	VOOG	Mon, May 4, 2015	104.15	104.55	103.94	104.09
1168	AMEX	VOOG	Fri, May 1, 2015	103.35	103.95	103.12	103.95
1167	AMEX	VOOG	Thu, Apr 30, 2015	103.71	103.71	102.23	102.64
1166	AMEX	VOOG	Wed, Apr 29, 2015	104.32	104.43	103.38	103.95
1165	AMEX	VOOG	Tue, Apr 28, 2015	104.62	104.77	103.59	104.39
1164	AMEX	VOOG	Mon, Apr 27, 2015	105.21	105.42	104.39	104.44
1163	AMEX	VOOG	Fri, Apr 24, 2015	104.96	105.14	104.69	105.04
1162	AMEX	VOOG	Thu, Apr 23, 2015	104.19	104.77	104.00	104.43
1161	AMEX	VOOG	Wed, Apr 22, 2015	104.06	104.34	103.51	104.24
1160	AMEX	VOOG	Tue, Apr 21, 2015	104.00	104.13	103.58	103.70
1159	AMEX	VOOG	Mon, Apr 20, 2015	102.93	103.67	102.88	103.56
1158	AMEX	VOOG	Fri, Apr 17, 2015	103.17	103.18	102.00	102.34
1157	AMEX	VOOG	Thu, Apr 16, 2015	103.54	103.84	103.42	103.57
1156	AMEX	VOOG	Wed, Apr 15, 2015	103.46	103.84	103.46	103.58
1155	AMEX	VOOG	Tue, Apr 14, 2015	103.30	103.30	102.65	103.17
1154	AMEX	VOOG	Mon, Apr 13, 2015	103.69	104.01	103.20	103.20
1153	AMEX	VOOG	Fri, Apr 10, 2015	103.62	103.70	103.14	103.60
1152	AMEX	VOOG	Thu, Apr 9, 2015	102.93	103.30	102.45	103.30
1151	AMEX	VOOG	Wed, Apr 8, 2015	102.46	103.00	102.36	102.83
1150	AMEX	VOOG	Tue, Apr 7, 2015	102.60	103.09	102.32	102.32
1149	AMEX	VOOG	Mon, Apr 6, 2015	101.32	102.81	101.32	102.52
1148	AMEX	VOOG	Thu, Apr 2, 2015	101.39	102.15	101.39	102.03
1147	AMEX	VOOG	Wed, Apr 1, 2015	102.17	102.17	101.00	101.52
1146	AMEX	VOOG	Tue, Mar 31, 2015	102.69	103.05	102.12	102.12
1145	AMEX	VOOG	Mon, Mar 30, 2015	102.68	103.18	102.68	103.10
1144	AMEX	VOOG	Fri, Mar 27, 2015	101.80	102.16	101.55	102.03
1143	AMEX	VOOG	Thu, Mar 26, 2015	101.53	102.25	100.89	101.74
1142	AMEX	VOOG	Wed, Mar 25, 2015	104.19	104.19	101.81	101.87
1141	AMEX	VOOG	Tue, Mar 24, 2015	104.54	104.70	103.87	103.91
1140	AMEX	VOOG	Mon, Mar 23, 2015	104.60	104.78	104.48	104.50
1139	AMEX	VOOG	Fri, Mar 20, 2015	104.69	105.35	104.69	105.07
1138	AMEX	VOOG	Thu, Mar 19, 2015	104.23	104.39	104.00	104.21
1137	AMEX	VOOG	Wed, Mar 18, 2015	102.72	104.59	102.34	104.19
1136	AMEX	VOOG	Tue, Mar 17, 2015	103.13	103.28	102.66	103.07
1135	AMEX	VOOG	Mon, Mar 16, 2015	102.60	103.29	102.40	103.27
1134	AMEX	VOOG	Fri, Mar 13, 2015	102.51	102.56	101.25	101.96
1133	AMEX	VOOG	Thu, Mar 12, 2015	101.66	102.48	101.49	102.48
1132	AMEX	VOOG	Wed, Mar 11, 2015	101.95	101.95	101.14	101.32
1131	AMEX	VOOG	Tue, Mar 10, 2015	102.50	102.50	101.57	101.57
1130	AMEX	VOOG	Mon, Mar 9, 2015	103.11	103.57	102.84	103.36
1129	AMEX	VOOG	Fri, Mar 6, 2015	104.12	104.12	102.63	102.67
1128	AMEX	VOOG	Thu, Mar 5, 2015	104.34	104.57	104.08	104.36
1127	AMEX	VOOG	Wed, Mar 4, 2015	104.14	104.31	103.59	104.22
1126	AMEX	VOOG	Tue, Mar 3, 2015	105.11	105.11	104.00	104.50
1125	AMEX	VOOG	Mon, Mar 2, 2015	104.58	105.15	104.42	105.15
1124	AMEX	VOOG	Fri, Feb 27, 2015	104.82	104.82	104.21	104.21
1123	AMEX	VOOG	Thu, Feb 26, 2015	104.62	104.71	104.28	104.63
1122	AMEX	VOOG	Wed, Feb 25, 2015	104.76	104.85	104.33	104.53
1121	AMEX	VOOG	Tue, Feb 24, 2015	104.56	104.64	104.20	104.55
1120	AMEX	VOOG	Mon, Feb 23, 2015	104.37	104.48	104.11	104.46
1119	AMEX	VOOG	Fri, Feb 20, 2015	103.67	104.33	103.15	104.31
1118	AMEX	VOOG	Thu, Feb 19, 2015	103.29	103.75	103.29	103.64
1117	AMEX	VOOG	Wed, Feb 18, 2015	103.29	103.50	102.97	103.44
1116	AMEX	VOOG	Tue, Feb 17, 2015	103.32	103.40	102.92	103.24
1115	AMEX	VOOG	Fri, Feb 13, 2015	102.91	103.12	102.61	103.12
1114	AMEX	VOOG	Thu, Feb 12, 2015	102.13	102.64	101.99	102.60
1113	AMEX	VOOG	Wed, Feb 11, 2015	101.31	101.73	101.06	101.52
1112	AMEX	VOOG	Tue, Feb 10, 2015	100.97	101.50	100.43	101.37
1111	AMEX	VOOG	Mon, Feb 9, 2015	100.51	100.51	99.89	100.04
1110	AMEX	VOOG	Fri, Feb 6, 2015	101.59	101.59	100.32	100.45
1109	AMEX	VOOG	Thu, Feb 5, 2015	100.81	101.25	100.50	101.15
1108	AMEX	VOOG	Wed, Feb 4, 2015	100.20	100.76	99.93	100.18
1107	AMEX	VOOG	Tue, Feb 3, 2015	99.54	100.42	99.36	100.40
1106	AMEX	VOOG	Mon, Feb 2, 2015	98.78	99.23	97.31	99.23
1105	AMEX	VOOG	Fri, Jan 30, 2015	99.38	99.78	98.26	98.44
1104	AMEX	VOOG	Thu, Jan 29, 2015	98.83	99.85	98.07	99.71
1103	AMEX	VOOG	Wed, Jan 28, 2015	100.68	101.00	98.68	98.83
1102	AMEX	VOOG	Tue, Jan 27, 2015	100.09	100.38	99.25	99.67
1101	AMEX	VOOG	Mon, Jan 26, 2015	101.23	101.36	100.61	101.20
1100	AMEX	VOOG	Fri, Jan 23, 2015	101.50	101.57	101.10	101.15
1099	AMEX	VOOG	Thu, Jan 22, 2015	100.48	101.47	99.41	101.30
1098	AMEX	VOOG	Wed, Jan 21, 2015	99.05	100.11	98.83	99.81
1097	AMEX	VOOG	Tue, Jan 20, 2015	99.63	100.00	98.34	99.28
1096	AMEX	VOOG	Fri, Jan 16, 2015	97.85	99.02	97.50	98.89
1095	AMEX	VOOG	Thu, Jan 15, 2015	99.26	99.26	97.75	97.92
1094	AMEX	VOOG	Wed, Jan 14, 2015	98.30	98.82	97.95	98.75
1093	AMEX	VOOG	Tue, Jan 13, 2015	100.13	100.89	98.50	99.15
1092	AMEX	VOOG	Mon, Jan 12, 2015	100.32	100.51	99.06	99.24
1091	AMEX	VOOG	Fri, Jan 9, 2015	101.08	101.08	99.66	100.11
1090	AMEX	VOOG	Thu, Jan 8, 2015	99.73	100.87	99.73	100.77
1089	AMEX	VOOG	Wed, Jan 7, 2015	98.58	99.00	98.10	98.90
1088	AMEX	VOOG	Tue, Jan 6, 2015	98.74	98.96	97.14	97.63
1087	AMEX	VOOG	Mon, Jan 5, 2015	99.50	99.50	98.26	98.50
1086	AMEX	VOOG	Fri, Jan 2, 2015	100.63	100.99	99.32	99.96
1085	AMEX	VOOG	Wed, Dec 31, 2014	101.65	101.65	100.00	100.01
1084	AMEX	VOOG	Tue, Dec 30, 2014	101.65	101.69	100.92	101.08
1083	AMEX	VOOG	Mon, Dec 29, 2014	101.60	101.87	101.52	101.78
1082	AMEX	VOOG	Fri, Dec 26, 2014	101.69	101.93	101.30	101.84
1081	AMEX	VOOG	Wed, Dec 24, 2014	101.54	101.54	101.10	101.28
1080	AMEX	VOOG	Tue, Dec 23, 2014	101.73	101.73	101.09	101.20
1079	AMEX	VOOG	Mon, Dec 22, 2014	100.90	101.29	100.90	101.18
1078	AMEX	VOOG	Fri, Dec 19, 2014	100.81	101.25	100.43	100.92
1077	AMEX	VOOG	Thu, Dec 18, 2014	99.69	100.44	99.04	100.29
1076	AMEX	VOOG	Wed, Dec 17, 2014	97.01	98.67	96.73	98.42
1075	AMEX	VOOG	Tue, Dec 16, 2014	97.11	98.66	96.50	96.50
1074	AMEX	VOOG	Mon, Dec 15, 2014	98.84	99.04	97.26	97.76
1073	AMEX	VOOG	Fri, Dec 12, 2014	99.15	99.48	98.26	98.26
1072	AMEX	VOOG	Thu, Dec 11, 2014	99.64	100.71	99.57	99.64
1071	AMEX	VOOG	Wed, Dec 10, 2014	100.86	100.86	99.16	99.34
1070	AMEX	VOOG	Tue, Dec 9, 2014	99.71	100.89	99.43	100.89
1069	AMEX	VOOG	Mon, Dec 8, 2014	101.40	101.55	100.45	100.71
1068	AMEX	VOOG	Fri, Dec 5, 2014	101.50	101.70	101.33	101.36
1067	AMEX	VOOG	Thu, Dec 4, 2014	101.48	101.58	100.98	101.40
1066	AMEX	VOOG	Wed, Dec 3, 2014	101.32	101.43	101.05	101.37
1065	AMEX	VOOG	Tue, Dec 2, 2014	100.56	101.13	100.49	101.00
1064	AMEX	VOOG	Mon, Dec 1, 2014	101.39	101.39	100.33	100.47
1063	AMEX	VOOG	Fri, Nov 28, 2014	101.72	101.74	101.28	101.28
1062	AMEX	VOOG	Wed, Nov 26, 2014	101.40	101.50	101.10	101.50
1061	AMEX	VOOG	Tue, Nov 25, 2014	101.50	101.52	101.05	101.11
1060	AMEX	VOOG	Mon, Nov 24, 2014	100.99	101.13	100.85	101.06
1059	AMEX	VOOG	Fri, Nov 21, 2014	101.18	101.33	100.42	100.64
1058	AMEX	VOOG	Thu, Nov 20, 2014	99.75	100.29	99.54	100.09
1057	AMEX	VOOG	Wed, Nov 19, 2014	100.01	100.03	99.58	99.95
1056	AMEX	VOOG	Tue, Nov 18, 2014	99.64	100.34	99.64	100.15
1055	AMEX	VOOG	Mon, Nov 17, 2014	99.51	99.78	99.26	99.42
1054	AMEX	VOOG	Fri, Nov 14, 2014	99.84	99.84	99.40	99.54
1053	AMEX	VOOG	Thu, Nov 13, 2014	99.70	99.77	99.51	99.77
1052	AMEX	VOOG	Wed, Nov 12, 2014	99.34	100.15	99.19	99.57
1051	AMEX	VOOG	Tue, Nov 11, 2014	99.44	99.47	99.08	99.42
1050	AMEX	VOOG	Mon, Nov 10, 2014	99.04	99.35	98.86	99.31
1049	AMEX	VOOG	Fri, Nov 7, 2014	98.92	99.04	98.58	98.86
1048	AMEX	VOOG	Thu, Nov 6, 2014	98.69	98.95	98.36	98.92
1047	AMEX	VOOG	Wed, Nov 5, 2014	99.02	99.15	98.22	98.53
1046	AMEX	VOOG	Tue, Nov 4, 2014	98.46	98.46	97.55	98.12
1045	AMEX	VOOG	Mon, Nov 3, 2014	98.74	98.75	98.28	98.52
1044	AMEX	VOOG	Fri, Oct 31, 2014	98.55	98.59	98.07	98.40
1043	AMEX	VOOG	Thu, Oct 30, 2014	96.38	97.50	96.23	97.26
1042	AMEX	VOOG	Wed, Oct 29, 2014	96.64	96.97	95.99	96.56
1041	AMEX	VOOG	Tue, Oct 28, 2014	95.99	97.86	95.93	96.59
1040	AMEX	VOOG	Mon, Oct 27, 2014	98.00	98.00	95.16	95.53
1039	AMEX	VOOG	Fri, Oct 24, 2014	95.13	95.60	94.80	95.60
1038	AMEX	VOOG	Thu, Oct 23, 2014	94.57	95.47	94.45	94.96
1037	AMEX	VOOG	Wed, Oct 22, 2014	94.49	94.95	93.51	93.52
1036	AMEX	VOOG	Tue, Oct 21, 2014	93.09	94.27	93.09	94.27
1035	AMEX	VOOG	Mon, Oct 20, 2014	91.18	92.37	91.18	92.34
1034	AMEX	VOOG	Fri, Oct 17, 2014	91.16	91.82	90.89	91.30
1033	AMEX	VOOG	Thu, Oct 16, 2014	88.55	90.73	88.30	90.09
1032	AMEX	VOOG	Wed, Oct 15, 2014	89.35	90.37	88.00	90.15
1031	AMEX	VOOG	Tue, Oct 14, 2014	91.14	91.61	90.42	90.68
1030	AMEX	VOOG	Mon, Oct 13, 2014	92.23	92.32	90.52	90.58
1029	AMEX	VOOG	Fri, Oct 10, 2014	93.74	94.02	92.25	92.25
1028	AMEX	VOOG	Thu, Oct 9, 2014	95.49	95.49	93.54	93.64
1027	AMEX	VOOG	Wed, Oct 8, 2014	93.88	95.51	93.30	95.51
1026	AMEX	VOOG	Tue, Oct 7, 2014	94.93	94.93	93.80	93.80
1025	AMEX	VOOG	Mon, Oct 6, 2014	95.92	96.06	94.90	95.18
1024	AMEX	VOOG	Fri, Oct 3, 2014	95.11	95.50	94.88	95.39
1023	AMEX	VOOG	Thu, Oct 2, 2014	94.40	94.50	93.34	94.26
1022	AMEX	VOOG	Wed, Oct 1, 2014	95.53	95.53	94.10	94.34
1021	AMEX	VOOG	Tue, Sep 30, 2014	96.22	96.26	95.57	95.74
1020	AMEX	VOOG	Mon, Sep 29, 2014	95.44	95.97	95.15	95.94
1019	AMEX	VOOG	Fri, Sep 26, 2014	95.45	96.20	95.33	95.96
1018	AMEX	VOOG	Thu, Sep 25, 2014	96.75	96.75	95.11	95.16
1017	AMEX	VOOG	Wed, Sep 24, 2014	95.87	96.81	95.76	96.79
1016	AMEX	VOOG	Tue, Sep 23, 2014	96.00	96.35	95.90	95.90
1015	AMEX	VOOG	Mon, Sep 22, 2014	97.08	97.08	96.13	96.43
1014	AMEX	VOOG	Fri, Sep 19, 2014	98.14	98.14	97.25	97.61
1013	AMEX	VOOG	Thu, Sep 18, 2014	97.52	97.61	97.34	97.61
1012	AMEX	VOOG	Wed, Sep 17, 2014	96.96	97.40	96.66	96.96
1011	AMEX	VOOG	Tue, Sep 16, 2014	96.08	96.95	95.77	96.88
1010	AMEX	VOOG	Mon, Sep 15, 2014	96.67	96.67	95.88	96.09
1009	AMEX	VOOG	Fri, Sep 12, 2014	97.00	97.20	96.19	96.43
1008	AMEX	VOOG	Thu, Sep 11, 2014	96.58	96.98	96.44	96.98
1007	AMEX	VOOG	Wed, Sep 10, 2014	96.44	96.99	96.19	96.91
1006	AMEX	VOOG	Tue, Sep 9, 2014	97.19	97.19	96.34	96.43
1005	AMEX	VOOG	Mon, Sep 8, 2014	97.25	97.25	96.63	97.02
1004	AMEX	VOOG	Fri, Sep 5, 2014	96.62	97.17	96.27	97.17
1003	AMEX	VOOG	Thu, Sep 4, 2014	96.96	97.41	96.54	96.72
1002	AMEX	VOOG	Wed, Sep 3, 2014	97.49	97.49	96.66	96.88
1001	AMEX	VOOG	Tue, Sep 2, 2014	97.25	97.28	96.79	97.13
1000	AMEX	VOOG	Fri, Aug 29, 2014	97.08	97.08	96.61	97.04
999	AMEX	VOOG	Thu, Aug 28, 2014	96.73	96.85	96.49	96.78
998	AMEX	VOOG	Wed, Aug 27, 2014	97.15	97.15	96.76	96.91
997	AMEX	VOOG	Tue, Aug 26, 2014	96.89	97.19	96.89	97.05
996	AMEX	VOOG	Mon, Aug 25, 2014	97.15	97.15	96.71	96.88
995	AMEX	VOOG	Fri, Aug 22, 2014	96.63	96.66	96.25	96.51
994	AMEX	VOOG	Thu, Aug 21, 2014	96.63	96.63	96.29	96.48
993	AMEX	VOOG	Wed, Aug 20, 2014	96.13	96.50	95.96	96.34
992	AMEX	VOOG	Tue, Aug 19, 2014	95.83	96.18	95.83	96.13
991	AMEX	VOOG	Mon, Aug 18, 2014	95.29	95.56	95.19	95.54
990	AMEX	VOOG	Fri, Aug 15, 2014	95.02	95.02	93.96	94.67
989	AMEX	VOOG	Thu, Aug 14, 2014	94.38	94.50	94.17	94.50
988	AMEX	VOOG	Wed, Aug 13, 2014	93.59	94.06	93.59	94.04
987	AMEX	VOOG	Tue, Aug 12, 2014	93.23	93.49	92.99	93.10
986	AMEX	VOOG	Mon, Aug 11, 2014	93.57	93.75	93.40	93.43
985	AMEX	VOOG	Fri, Aug 8, 2014	92.20	93.01	92.02	93.01
984	AMEX	VOOG	Thu, Aug 7, 2014	93.05	93.05	91.84	92.03
983	AMEX	VOOG	Wed, Aug 6, 2014	92.36	92.84	92.21	92.59
982	AMEX	VOOG	Tue, Aug 5, 2014	93.29	93.29	92.38	92.65
981	AMEX	VOOG	Mon, Aug 4, 2014	92.95	93.64	92.71	93.50
980	AMEX	VOOG	Fri, Aug 1, 2014	92.99	93.31	92.32	92.76
979	AMEX	VOOG	Thu, Jul 31, 2014	94.52	95.00	92.97	93.08
978	AMEX	VOOG	Wed, Jul 30, 2014	95.18	95.23	94.57	94.95
977	AMEX	VOOG	Tue, Jul 29, 2014	95.26	95.45	94.81	94.81
976	AMEX	VOOG	Mon, Jul 28, 2014	95.14	95.28	94.62	95.18
975	AMEX	VOOG	Fri, Jul 25, 2014	95.49	95.64	94.98	95.19
974	AMEX	VOOG	Thu, Jul 24, 2014	96.00	96.00	95.65	95.68
973	AMEX	VOOG	Wed, Jul 23, 2014	95.67	95.87	95.50	95.74
972	AMEX	VOOG	Tue, Jul 22, 2014	95.37	95.56	95.29	95.51
971	AMEX	VOOG	Mon, Jul 21, 2014	95.08	95.08	94.60	94.89
970	AMEX	VOOG	Fri, Jul 18, 2014	94.52	95.18	94.44	95.07
969	AMEX	VOOG	Thu, Jul 17, 2014	95.08	95.17	93.88	93.88
968	AMEX	VOOG	Wed, Jul 16, 2014	95.42	95.45	95.00	95.20
967	AMEX	VOOG	Tue, Jul 15, 2014	95.40	95.45	94.52	94.92
966	AMEX	VOOG	Mon, Jul 14, 2014	95.33	95.45	95.21	95.40
965	AMEX	VOOG	Fri, Jul 11, 2014	94.46	94.87	94.34	94.76
964	AMEX	VOOG	Thu, Jul 10, 2014	93.98	94.78	93.06	94.57
963	AMEX	VOOG	Wed, Jul 9, 2014	94.75	94.94	94.55	94.93
962	AMEX	VOOG	Tue, Jul 8, 2014	95.14	95.14	94.17	94.47
961	AMEX	VOOG	Mon, Jul 7, 2014	95.60	95.60	95.12	95.17
960	AMEX	VOOG	Thu, Jul 3, 2014	95.40	95.61	95.21	95.54
959	AMEX	VOOG	Wed, Jul 2, 2014	95.11	95.12	94.98	95.04
958	AMEX	VOOG	Tue, Jul 1, 2014	94.45	95.27	94.45	95.00
957	AMEX	VOOG	Mon, Jun 30, 2014	94.39	94.40	94.10	94.12
956	AMEX	VOOG	Fri, Jun 27, 2014	93.78	94.41	93.76	94.24
955	AMEX	VOOG	Thu, Jun 26, 2014	94.10	94.10	93.38	93.98
954	AMEX	VOOG	Wed, Jun 25, 2014	93.31	93.96	93.31	93.94
953	AMEX	VOOG	Tue, Jun 24, 2014	93.73	94.17	93.17	93.29
952	AMEX	VOOG	Mon, Jun 23, 2014	94.14	94.14	93.67	93.81
951	AMEX	VOOG	Fri, Jun 20, 2014	94.27	94.34	94.18	94.23
950	AMEX	VOOG	Thu, Jun 19, 2014	94.24	94.24	93.85	94.06
949	AMEX	VOOG	Wed, Jun 18, 2014	93.56	94.14	93.22	94.14
948	AMEX	VOOG	Tue, Jun 17, 2014	93.00	93.45	93.00	93.39
947	AMEX	VOOG	Mon, Jun 16, 2014	93.02	93.30	92.85	93.17
946	AMEX	VOOG	Fri, Jun 13, 2014	93.08	93.13	92.65	93.02
945	AMEX	VOOG	Thu, Jun 12, 2014	93.91	94.20	92.64	92.87
944	AMEX	VOOG	Wed, Jun 11, 2014	93.80	93.80	93.45	93.76
943	AMEX	VOOG	Tue, Jun 10, 2014	93.96	93.96	93.67	93.85
942	AMEX	VOOG	Mon, Jun 9, 2014	94.10	94.15	93.78	93.96
941	AMEX	VOOG	Fri, Jun 6, 2014	93.80	93.87	93.63	93.78
940	AMEX	VOOG	Thu, Jun 5, 2014	93.00	93.49	92.65	93.46
939	AMEX	VOOG	Wed, Jun 4, 2014	92.50	92.88	92.49	92.78
938	AMEX	VOOG	Tue, Jun 3, 2014	92.59	92.62	92.33	92.57
937	AMEX	VOOG	Mon, Jun 2, 2014	92.62	92.71	92.34	92.65
936	AMEX	VOOG	Fri, May 30, 2014	92.38	92.58	92.23	92.58
935	AMEX	VOOG	Thu, May 29, 2014	91.98	92.45	91.97	92.45
934	AMEX	VOOG	Wed, May 28, 2014	92.20	92.20	91.79	91.97
933	AMEX	VOOG	Tue, May 27, 2014	91.73	92.03	91.73	92.03
932	AMEX	VOOG	Fri, May 23, 2014	90.98	91.37	90.95	91.37
931	AMEX	VOOG	Thu, May 22, 2014	90.76	91.01	90.51	90.75
930	AMEX	VOOG	Wed, May 21, 2014	90.11	90.51	90.08	90.48
929	AMEX	VOOG	Tue, May 20, 2014	90.16	90.16	89.43	89.71
928	AMEX	VOOG	Mon, May 19, 2014	89.70	90.28	89.70	90.28
927	AMEX	VOOG	Fri, May 16, 2014	89.40	89.71	89.07	89.68
926	AMEX	VOOG	Thu, May 15, 2014	90.02	90.02	88.85	89.25
925	AMEX	VOOG	Wed, May 14, 2014	90.68	90.68	90.09	90.15
924	AMEX	VOOG	Tue, May 13, 2014	90.55	90.99	90.55	90.61
923	AMEX	VOOG	Mon, May 12, 2014	90.04	90.60	90.01	90.58
922	AMEX	VOOG	Fri, May 9, 2014	89.00	89.47	88.90	89.47
921	AMEX	VOOG	Thu, May 8, 2014	89.37	90.08	89.00	89.24
920	AMEX	VOOG	Wed, May 7, 2014	89.44	89.44	88.51	89.36
919	AMEX	VOOG	Tue, May 6, 2014	89.70	89.84	89.18	89.18
918	AMEX	VOOG	Mon, May 5, 2014	89.25	90.02	88.91	89.97
917	AMEX	VOOG	Fri, May 2, 2014	89.67	90.03	89.49	89.60
916	AMEX	VOOG	Thu, May 1, 2014	89.55	90.01	89.52	89.57
915	AMEX	VOOG	Wed, Apr 30, 2014	89.34	89.71	88.96	89.55
914	AMEX	VOOG	Tue, Apr 29, 2014	89.00	89.41	88.89	89.29
913	AMEX	VOOG	Mon, Apr 28, 2014	88.91	89.24	87.79	88.81
912	AMEX	VOOG	Fri, Apr 25, 2014	89.39	89.39	88.32	88.54
911	AMEX	VOOG	Thu, Apr 24, 2014	90.00	90.00	89.00	89.46
910	AMEX	VOOG	Wed, Apr 23, 2014	89.41	89.41	89.19	89.24
909	AMEX	VOOG	Tue, Apr 22, 2014	89.36	89.82	89.36	89.63
908	AMEX	VOOG	Mon, Apr 21, 2014	88.80	89.06	88.60	89.03
907	AMEX	VOOG	Thu, Apr 17, 2014	88.52	88.76	88.23	88.68
906	AMEX	VOOG	Wed, Apr 16, 2014	87.98	88.37	87.68	88.35
905	AMEX	VOOG	Tue, Apr 15, 2014	86.89	87.40	85.93	87.37
904	AMEX	VOOG	Mon, Apr 14, 2014	86.99	87.05	86.10	86.74
903	AMEX	VOOG	Fri, Apr 11, 2014	86.69	87.08	85.96	86.09
902	AMEX	VOOG	Thu, Apr 10, 2014	89.37	89.37	86.88	87.16
901	AMEX	VOOG	Wed, Apr 9, 2014	88.38	89.27	88.08	89.27
900	AMEX	VOOG	Tue, Apr 8, 2014	87.66	88.11	87.20	88.01
899	AMEX	VOOG	Mon, Apr 7, 2014	88.67	88.67	87.44	87.66
898	AMEX	VOOG	Fri, Apr 4, 2014	90.64	90.64	88.65	88.81
897	AMEX	VOOG	Thu, Apr 3, 2014	90.91	90.91	89.88	90.03
896	AMEX	VOOG	Wed, Apr 2, 2014	90.54	90.59	90.25	90.57
895	AMEX	VOOG	Tue, Apr 1, 2014	89.75	90.07	89.75	90.00
894	AMEX	VOOG	Mon, Mar 31, 2014	89.15	89.52	89.12	89.36
893	AMEX	VOOG	Fri, Mar 28, 2014	88.72	89.15	88.32	88.50
892	AMEX	VOOG	Thu, Mar 27, 2014	88.67	88.67	87.96	88.31
891	AMEX	VOOG	Wed, Mar 26, 2014	89.94	89.94	88.79	88.79
890	AMEX	VOOG	Tue, Mar 25, 2014	89.65	89.88	89.01	89.39
889	AMEX	VOOG	Mon, Mar 24, 2014	90.17	90.18	88.63	89.15
888	AMEX	VOOG	Fri, Mar 21, 2014	90.97	90.97	89.91	89.91
887	AMEX	VOOG	Thu, Mar 20, 2014	89.75	90.56	89.65	90.36
886	AMEX	VOOG	Wed, Mar 19, 2014	90.98	90.98	89.63	90.10
885	AMEX	VOOG	Tue, Mar 18, 2014	90.31	90.85	90.31	90.73
884	AMEX	VOOG	Mon, Mar 17, 2014	89.63	90.16	89.63	89.99
883	AMEX	VOOG	Fri, Mar 14, 2014	89.33	89.65	89.02	89.15
882	AMEX	VOOG	Thu, Mar 13, 2014	90.93	91.10	89.19	89.50
881	AMEX	VOOG	Wed, Mar 12, 2014	90.02	90.62	89.88	90.45
880	AMEX	VOOG	Tue, Mar 11, 2014	91.05	91.30	90.41	90.48
879	AMEX	VOOG	Mon, Mar 10, 2014	90.97	91.01	90.54	90.95
878	AMEX	VOOG	Fri, Mar 7, 2014	91.61	91.61	90.75	90.94
877	AMEX	VOOG	Thu, Mar 6, 2014	91.35	91.44	91.00	91.07
876	AMEX	VOOG	Wed, Mar 5, 2014	91.13	91.17	90.95	91.06
875	AMEX	VOOG	Tue, Mar 4, 2014	90.54	91.07	90.54	91.04
874	AMEX	VOOG	Mon, Mar 3, 2014	89.29	89.77	89.00	89.48
873	AMEX	VOOG	Fri, Feb 28, 2014	90.24	90.70	89.75	90.27
872	AMEX	VOOG	Thu, Feb 27, 2014	89.59	90.09	89.46	90.06
871	AMEX	VOOG	Wed, Feb 26, 2014	89.82	89.96	89.37	89.47
870	AMEX	VOOG	Tue, Feb 25, 2014	89.79	89.87	89.43	89.50
869	AMEX	VOOG	Mon, Feb 24, 2014	89.31	90.15	89.31	89.83
868	AMEX	VOOG	Fri, Feb 21, 2014	89.23	89.61	89.16	89.23
867	AMEX	VOOG	Thu, Feb 20, 2014	88.76	89.30	88.01	89.26
866	AMEX	VOOG	Wed, Feb 19, 2014	88.86	89.46	88.59	88.59
865	AMEX	VOOG	Tue, Feb 18, 2014	89.19	89.41	88.98	89.41
864	AMEX	VOOG	Fri, Feb 14, 2014	88.65	89.16	88.65	89.07
863	AMEX	VOOG	Thu, Feb 13, 2014	87.75	88.80	87.43	88.72
862	AMEX	VOOG	Wed, Feb 12, 2014	88.34	88.41	88.06	88.14
861	AMEX	VOOG	Tue, Feb 11, 2014	87.33	88.28	87.27	88.03
860	AMEX	VOOG	Mon, Feb 10, 2014	87.08	87.17	86.76	87.17
859	AMEX	VOOG	Fri, Feb 7, 2014	86.17	86.93	85.79	86.87
858	AMEX	VOOG	Thu, Feb 6, 2014	84.72	85.51	84.72	85.51
857	AMEX	VOOG	Wed, Feb 5, 2014	84.37	84.62	83.81	84.45
856	AMEX	VOOG	Tue, Feb 4, 2014	84.15	84.72	84.07	84.64
855	AMEX	VOOG	Mon, Feb 3, 2014	85.77	85.89	83.61	83.70
854	AMEX	VOOG	Fri, Jan 31, 2014	85.24	86.31	85.24	85.65
853	AMEX	VOOG	Thu, Jan 30, 2014	86.01	86.44	85.57	86.16
852	AMEX	VOOG	Wed, Jan 29, 2014	85.27	85.59	84.93	85.05
851	AMEX	VOOG	Tue, Jan 28, 2014	85.56	85.99	85.50	85.96
850	AMEX	VOOG	Mon, Jan 27, 2014	86.26	86.29	85.10	85.70
849	AMEX	VOOG	Fri, Jan 24, 2014	87.64	87.64	86.20	86.31
848	AMEX	VOOG	Thu, Jan 23, 2014	88.52	88.52	87.65	88.08
847	AMEX	VOOG	Wed, Jan 22, 2014	88.87	88.91	88.61	88.89
846	AMEX	VOOG	Tue, Jan 21, 2014	88.83	88.92	88.09	88.53
845	AMEX	VOOG	Fri, Jan 17, 2014	88.52	88.58	88.06	88.18
844	AMEX	VOOG	Thu, Jan 16, 2014	88.56	88.58	88.34	88.40
843	AMEX	VOOG	Wed, Jan 15, 2014	88.39	88.72	88.39	88.58
842	AMEX	VOOG	Tue, Jan 14, 2014	87.15	88.17	86.46	88.09
841	AMEX	VOOG	Mon, Jan 13, 2014	88.12	88.23	86.82	86.95
840	AMEX	VOOG	Fri, Jan 10, 2014	88.16	88.20	87.87	88.17
839	AMEX	VOOG	Thu, Jan 9, 2014	88.43	88.43	87.65	87.94
838	AMEX	VOOG	Wed, Jan 8, 2014	87.72	88.03	87.57	87.85
837	AMEX	VOOG	Tue, Jan 7, 2014	87.53	87.85	87.53	87.85
836	AMEX	VOOG	Mon, Jan 6, 2014	87.71	87.71	86.99	87.23
835	AMEX	VOOG	Fri, Jan 3, 2014	87.85	87.85	87.37	87.38
834	AMEX	VOOG	Thu, Jan 2, 2014	88.11	88.11	87.38	87.64
833	AMEX	VOOG	Tue, Dec 31, 2013	88.21	88.48	88.03	88.37
832	AMEX	VOOG	Mon, Dec 30, 2013	88.12	88.12	87.85	87.99
831	AMEX	VOOG	Fri, Dec 27, 2013	88.26	93.45	87.97	88.01
830	AMEX	VOOG	Thu, Dec 26, 2013	87.90	88.20	87.90	88.15
829	AMEX	VOOG	Tue, Dec 24, 2013	87.71	87.75	87.60	87.74
828	AMEX	VOOG	Mon, Dec 23, 2013	87.64	87.64	87.39	87.55
827	AMEX	VOOG	Fri, Dec 20, 2013	87.00	87.31	86.95	87.07
826	AMEX	VOOG	Thu, Dec 19, 2013	86.83	86.96	86.69	86.84
825	AMEX	VOOG	Wed, Dec 18, 2013	85.69	87.48	85.12	86.77
824	AMEX	VOOG	Tue, Dec 17, 2013	85.69	86.42	85.32	85.55
823	AMEX	VOOG	Mon, Dec 16, 2013	85.82	85.98	85.67	85.75
822	AMEX	VOOG	Fri, Dec 13, 2013	85.36	85.62	85.09	85.26
821	AMEX	VOOG	Thu, Dec 12, 2013	85.43	85.63	85.10	85.21
820	AMEX	VOOG	Wed, Dec 11, 2013	86.60	86.60	85.51	85.58
819	AMEX	VOOG	Tue, Dec 10, 2013	86.63	86.65	86.42	86.55
818	AMEX	VOOG	Mon, Dec 9, 2013	86.92	86.92	86.67	86.72
817	AMEX	VOOG	Fri, Dec 6, 2013	86.48	86.68	86.32	86.55
816	AMEX	VOOG	Thu, Dec 5, 2013	85.71	85.89	85.65	85.65
815	AMEX	VOOG	Wed, Dec 4, 2013	85.63	86.05	85.25	85.91
814	AMEX	VOOG	Tue, Dec 3, 2013	85.99	86.12	85.62	85.86
813	AMEX	VOOG	Mon, Dec 2, 2013	86.61	86.61	86.07	86.07
812	AMEX	VOOG	Fri, Nov 29, 2013	86.50	86.75	86.49	86.53
811	AMEX	VOOG	Wed, Nov 27, 2013	86.34	86.60	86.22	86.42
810	AMEX	VOOG	Tue, Nov 26, 2013	85.88	86.33	85.81	86.12
809	AMEX	VOOG	Mon, Nov 25, 2013	86.22	86.22	85.90	85.90
808	AMEX	VOOG	Fri, Nov 22, 2013	85.69	85.96	85.60	85.96
807	AMEX	VOOG	Thu, Nov 21, 2013	85.17	85.56	85.07	85.45
806	AMEX	VOOG	Wed, Nov 20, 2013	85.16	85.47	84.68	84.70
805	AMEX	VOOG	Tue, Nov 19, 2013	85.45	85.49	85.01	85.18
804	AMEX	VOOG	Mon, Nov 18, 2013	86.08	86.08	85.25	85.25
803	AMEX	VOOG	Fri, Nov 15, 2013	85.50	85.68	85.46	85.66
802	AMEX	VOOG	Thu, Nov 14, 2013	85.08	85.45	84.94	85.39
801	AMEX	VOOG	Wed, Nov 13, 2013	83.71	84.90	83.71	84.87
800	AMEX	VOOG	Tue, Nov 12, 2013	84.14	84.25	83.96	84.20
799	AMEX	VOOG	Mon, Nov 11, 2013	84.27	84.30	84.03	84.18
798	AMEX	VOOG	Fri, Nov 8, 2013	83.34	84.06	83.14	84.06
797	AMEX	VOOG	Thu, Nov 7, 2013	84.61	84.61	83.15	83.15
796	AMEX	VOOG	Wed, Nov 6, 2013	84.50	84.57	84.07	84.27
795	AMEX	VOOG	Tue, Nov 5, 2013	83.98	84.17	83.64	84.06
794	AMEX	VOOG	Mon, Nov 4, 2013	84.19	84.25	83.91	84.09
793	AMEX	VOOG	Fri, Nov 1, 2013	83.83	84.06	83.54	83.99
792	AMEX	VOOG	Thu, Oct 31, 2013	83.95	84.33	83.71	83.87
791	AMEX	VOOG	Wed, Oct 30, 2013	84.51	84.53	83.85	83.97
790	AMEX	VOOG	Tue, Oct 29, 2013	84.28	84.38	84.00	84.28
789	AMEX	VOOG	Mon, Oct 28, 2013	83.93	84.11	83.69	83.90
788	AMEX	VOOG	Fri, Oct 25, 2013	83.69	83.74	83.48	83.68
787	AMEX	VOOG	Thu, Oct 24, 2013	83.35	83.55	83.15	83.40
786	AMEX	VOOG	Wed, Oct 23, 2013	83.20	83.20	82.80	83.15
785	AMEX	VOOG	Tue, Oct 22, 2013	83.32	83.55	83.10	83.50
784	AMEX	VOOG	Mon, Oct 21, 2013	83.16	83.16	82.78	82.89
783	AMEX	VOOG	Fri, Oct 18, 2013	82.64	82.97	82.53	82.94
782	AMEX	VOOG	Thu, Oct 17, 2013	81.52	82.27	81.52	82.27
781	AMEX	VOOG	Wed, Oct 16, 2013	81.23	81.69	81.03	81.53
780	AMEX	VOOG	Tue, Oct 15, 2013	80.95	81.08	80.65	80.65
779	AMEX	VOOG	Mon, Oct 14, 2013	80.50	81.11	80.38	80.99
778	AMEX	VOOG	Fri, Oct 11, 2013	80.42	80.72	80.20	80.55
777	AMEX	VOOG	Thu, Oct 10, 2013	79.35	80.14	79.35	80.13
776	AMEX	VOOG	Wed, Oct 9, 2013	78.75	78.80	78.16	78.64
775	AMEX	VOOG	Tue, Oct 8, 2013	79.61	79.61	78.65	78.84
774	AMEX	VOOG	Mon, Oct 7, 2013	79.83	80.20	79.66	79.66
773	AMEX	VOOG	Fri, Oct 4, 2013	79.77	80.48	79.77	80.42
772	AMEX	VOOG	Thu, Oct 3, 2013	80.39	80.42	79.45	79.83
771	AMEX	VOOG	Wed, Oct 2, 2013	80.10	80.55	80.04	80.39
770	AMEX	VOOG	Tue, Oct 1, 2013	79.86	80.62	79.86	80.44
769	AMEX	VOOG	Mon, Sep 30, 2013	79.66	80.14	79.50	79.93
768	AMEX	VOOG	Fri, Sep 27, 2013	80.24	80.42	80.05	80.35
767	AMEX	VOOG	Thu, Sep 26, 2013	80.35	80.67	80.31	80.60
766	AMEX	VOOG	Wed, Sep 25, 2013	80.49	80.49	80.10	80.11
765	AMEX	VOOG	Tue, Sep 24, 2013	80.72	80.95	80.41	80.41
764	AMEX	VOOG	Mon, Sep 23, 2013	81.13	81.13	80.50	80.68
763	AMEX	VOOG	Fri, Sep 20, 2013	82.01	82.01	81.42	81.42
762	AMEX	VOOG	Thu, Sep 19, 2013	82.16	82.16	81.75	81.80
761	AMEX	VOOG	Wed, Sep 18, 2013	80.67	81.85	80.64	81.83
760	AMEX	VOOG	Tue, Sep 17, 2013	80.31	80.79	80.31	80.77
759	AMEX	VOOG	Mon, Sep 16, 2013	80.79	80.79	80.27	80.34
758	AMEX	VOOG	Fri, Sep 13, 2013	79.85	80.14	79.76	80.14
757	AMEX	VOOG	Thu, Sep 12, 2013	80.00	80.03	79.80	79.80
756	AMEX	VOOG	Wed, Sep 11, 2013	79.61	79.94	79.61	79.78
755	AMEX	VOOG	Tue, Sep 10, 2013	79.79	79.83	79.65	79.81
754	AMEX	VOOG	Mon, Sep 9, 2013	78.91	79.34	78.91	79.31
753	AMEX	VOOG	Fri, Sep 6, 2013	78.77	78.83	78.67	78.67
752	AMEX	VOOG	Thu, Sep 5, 2013	78.65	78.73	78.45	78.57
751	AMEX	VOOG	Wed, Sep 4, 2013	77.70	78.50	77.70	78.45
750	AMEX	VOOG	Tue, Sep 3, 2013	78.39	78.39	77.47	77.72
749	AMEX	VOOG	Fri, Aug 30, 2013	77.81	77.81	77.27	77.27
748	AMEX	VOOG	Thu, Aug 29, 2013	77.24	77.98	77.24	77.64
747	AMEX	VOOG	Wed, Aug 28, 2013	77.24	77.61	77.09	77.51
746	AMEX	VOOG	Tue, Aug 27, 2013	77.70	77.90	77.09	77.18
745	AMEX	VOOG	Mon, Aug 26, 2013	78.70	79.00	78.47	78.50
744	AMEX	VOOG	Fri, Aug 23, 2013	78.65	78.65	78.38	78.59
743	AMEX	VOOG	Thu, Aug 22, 2013	77.89	78.43	77.89	78.28
742	AMEX	VOOG	Wed, Aug 21, 2013	77.74	78.28	77.48	78.15
741	AMEX	VOOG	Tue, Aug 20, 2013	77.95	78.31	77.87	78.07
740	AMEX	VOOG	Mon, Aug 19, 2013	78.98	78.98	77.79	77.79
739	AMEX	VOOG	Fri, Aug 16, 2013	78.02	78.26	77.84	78.07
738	AMEX	VOOG	Thu, Aug 15, 2013	78.91	79.12	78.10	78.24
737	AMEX	VOOG	Wed, Aug 14, 2013	79.86	79.86	79.45	79.45
736	AMEX	VOOG	Tue, Aug 13, 2013	79.71	79.85	79.25	79.82
735	AMEX	VOOG	Mon, Aug 12, 2013	79.21	79.56	79.21	79.53
734	AMEX	VOOG	Fri, Aug 9, 2013	79.77	79.87	79.42	79.49
733	AMEX	VOOG	Thu, Aug 8, 2013	79.96	79.96	79.55	79.89
732	AMEX	VOOG	Wed, Aug 7, 2013	79.53	79.63	79.24	79.50
731	AMEX	VOOG	Tue, Aug 6, 2013	80.05	80.05	79.57	79.80
730	AMEX	VOOG	Mon, Aug 5, 2013	80.08	80.26	80.05	80.23
729	AMEX	VOOG	Fri, Aug 2, 2013	79.90	80.18	79.84	80.18
728	AMEX	VOOG	Thu, Aug 1, 2013	79.84	80.09	79.82	80.06
727	AMEX	VOOG	Wed, Jul 31, 2013	79.33	79.66	79.23	79.25
726	AMEX	VOOG	Tue, Jul 30, 2013	79.37	79.46	79.06	79.32
725	AMEX	VOOG	Mon, Jul 29, 2013	79.22	79.27	78.89	79.04
724	AMEX	VOOG	Fri, Jul 26, 2013	78.87	79.26	78.69	79.26
723	AMEX	VOOG	Thu, Jul 25, 2013	78.90	79.16	78.74	79.16
722	AMEX	VOOG	Wed, Jul 24, 2013	79.51	79.51	78.84	78.90
721	AMEX	VOOG	Tue, Jul 23, 2013	79.50	79.50	79.09	79.14
720	AMEX	VOOG	Mon, Jul 22, 2013	79.26	79.47	79.12	79.29
719	AMEX	VOOG	Fri, Jul 19, 2013	78.99	79.17	78.87	79.17
718	AMEX	VOOG	Thu, Jul 18, 2013	79.07	79.40	79.07	79.21
717	AMEX	VOOG	Wed, Jul 17, 2013	78.85	79.11	78.85	79.00
716	AMEX	VOOG	Tue, Jul 16, 2013	79.01	79.01	78.62	78.82
715	AMEX	VOOG	Mon, Jul 15, 2013	79.15	79.15	78.94	79.11
714	AMEX	VOOG	Fri, Jul 12, 2013	78.73	79.04	78.70	78.94
713	AMEX	VOOG	Thu, Jul 11, 2013	78.58	78.78	78.45	78.72
712	AMEX	VOOG	Wed, Jul 10, 2013	77.49	77.63	77.43	77.60
711	AMEX	VOOG	Tue, Jul 9, 2013	77.32	77.59	77.11	77.42
710	AMEX	VOOG	Mon, Jul 8, 2013	76.92	77.20	76.80	76.89
709	AMEX	VOOG	Fri, Jul 5, 2013	76.44	76.63	76.04	76.62
708	AMEX	VOOG	Wed, Jul 3, 2013	75.50	76.10	75.50	75.95
707	AMEX	VOOG	Tue, Jul 2, 2013	75.70	76.17	75.60	75.84
706	AMEX	VOOG	Mon, Jul 1, 2013	75.77	76.31	75.66	75.73
705	AMEX	VOOG	Fri, Jun 28, 2013	75.30	75.71	75.26	75.71
704	AMEX	VOOG	Thu, Jun 27, 2013	75.67	75.80	75.55	75.58
703	AMEX	VOOG	Wed, Jun 26, 2013	74.93	75.33	74.89	75.24
702	AMEX	VOOG	Tue, Jun 25, 2013	74.40	74.60	74.06	74.58
701	AMEX	VOOG	Mon, Jun 24, 2013	73.98	74.34	73.17	74.00
700	AMEX	VOOG	Fri, Jun 21, 2013	75.27	75.34	74.39	75.00
699	AMEX	VOOG	Thu, Jun 20, 2013	76.09	76.09	74.71	74.89
698	AMEX	VOOG	Wed, Jun 19, 2013	77.86	77.86	76.94	76.94
697	AMEX	VOOG	Tue, Jun 18, 2013	77.33	77.93	77.33	77.80
696	AMEX	VOOG	Mon, Jun 17, 2013	77.21	77.53	76.85	76.96
695	AMEX	VOOG	Fri, Jun 14, 2013	77.06	77.07	76.66	76.84
694	AMEX	VOOG	Thu, Jun 13, 2013	75.81	77.00	75.69	77.00
693	AMEX	VOOG	Wed, Jun 12, 2013	77.23	77.23	76.00	76.00
692	AMEX	VOOG	Tue, Jun 11, 2013	76.76	77.11	76.49	76.85
691	AMEX	VOOG	Mon, Jun 10, 2013	77.74	77.74	77.33	77.33
690	AMEX	VOOG	Fri, Jun 7, 2013	76.89	77.44	76.84	77.42
689	AMEX	VOOG	Thu, Jun 6, 2013	75.87	76.42	75.48	76.42
688	AMEX	VOOG	Wed, Jun 5, 2013	76.67	76.86	75.85	75.87
687	AMEX	VOOG	Tue, Jun 4, 2013	77.47	77.58	76.69	77.00
686	AMEX	VOOG	Mon, Jun 3, 2013	77.21	77.26	76.72	77.26
685	AMEX	VOOG	Fri, May 31, 2013	77.80	78.19	76.95	76.95
684	AMEX	VOOG	Thu, May 30, 2013	77.88	78.29	77.82	78.13
683	AMEX	VOOG	Wed, May 29, 2013	77.97	78.03	77.51	77.93
682	AMEX	VOOG	Tue, May 28, 2013	78.79	79.11	78.27	78.38
681	AMEX	VOOG	Fri, May 24, 2013	77.53	77.90	77.36	77.90
680	AMEX	VOOG	Thu, May 23, 2013	77.34	78.10	77.34	78.07
679	AMEX	VOOG	Wed, May 22, 2013	78.96	79.57	77.84	78.02
678	AMEX	VOOG	Tue, May 21, 2013	78.86	78.99	78.42	78.83
677	AMEX	VOOG	Mon, May 20, 2013	78.71	78.98	78.65	78.69
676	AMEX	VOOG	Fri, May 17, 2013	78.49	78.52	78.34	78.46
675	AMEX	VOOG	Thu, May 16, 2013	78.38	78.59	78.07	78.07
674	AMEX	VOOG	Wed, May 15, 2013	78.08	78.53	78.08	78.17
673	AMEX	VOOG	Tue, May 14, 2013	77.54	78.13	77.54	78.01
672	AMEX	VOOG	Mon, May 13, 2013	77.24	77.59	77.24	77.38
671	AMEX	VOOG	Fri, May 10, 2013	77.02	77.37	77.02	77.22
670	AMEX	VOOG	Thu, May 9, 2013	77.09	77.36	76.86	76.86
669	AMEX	VOOG	Wed, May 8, 2013	76.75	77.07	76.66	76.94
668	AMEX	VOOG	Tue, May 7, 2013	76.68	76.83	76.40	76.83
667	AMEX	VOOG	Mon, May 6, 2013	76.37	76.51	76.08	76.44
666	AMEX	VOOG	Fri, May 3, 2013	76.30	76.46	76.20	76.36
665	AMEX	VOOG	Thu, May 2, 2013	74.91	75.58	74.91	75.48
664	AMEX	VOOG	Wed, May 1, 2013	74.87	75.03	74.60	74.60
663	AMEX	VOOG	Tue, Apr 30, 2013	75.07	75.27	74.84	75.18
662	AMEX	VOOG	Mon, Apr 29, 2013	74.77	75.23	74.69	75.07
661	AMEX	VOOG	Fri, Apr 26, 2013	74.59	74.72	74.35	74.62
660	AMEX	VOOG	Thu, Apr 25, 2013	74.59	74.99	74.59	74.63
659	AMEX	VOOG	Wed, Apr 24, 2013	74.65	74.65	74.26	74.50
658	AMEX	VOOG	Tue, Apr 23, 2013	74.17	74.53	74.17	74.45
657	AMEX	VOOG	Mon, Apr 22, 2013	73.48	73.89	73.31	73.89
656	AMEX	VOOG	Fri, Apr 19, 2013	72.76	73.36	72.71	73.33
655	AMEX	VOOG	Thu, Apr 18, 2013	73.38	73.38	72.48	72.57
654	AMEX	VOOG	Wed, Apr 17, 2013	73.55	73.59	72.83	73.27
653	AMEX	VOOG	Tue, Apr 16, 2013	73.63	74.26	73.63	74.26
652	AMEX	VOOG	Mon, Apr 15, 2013	74.46	74.49	73.33	73.48
651	AMEX	VOOG	Fri, Apr 12, 2013	74.62	74.72	74.44	74.66
650	AMEX	VOOG	Thu, Apr 11, 2013	74.54	75.08	74.54	74.96
649	AMEX	VOOG	Wed, Apr 10, 2013	73.84	74.65	73.84	74.57
648	AMEX	VOOG	Tue, Apr 9, 2013	73.50	73.75	73.34	73.60
647	AMEX	VOOG	Mon, Apr 8, 2013	72.84	73.30	72.79	73.30
646	AMEX	VOOG	Fri, Apr 5, 2013	72.47	72.89	72.29	72.89
645	AMEX	VOOG	Thu, Apr 4, 2013	73.19	73.27	73.03	73.24
644	AMEX	VOOG	Wed, Apr 3, 2013	73.62	73.67	73.00	73.00
643	AMEX	VOOG	Tue, Apr 2, 2013	73.55	73.97	73.55	73.75
642	AMEX	VOOG	Mon, Apr 1, 2013	73.75	73.79	73.36	73.37
641	AMEX	VOOG	Thu, Mar 28, 2013	73.45	73.68	73.44	73.68
640	AMEX	VOOG	Wed, Mar 27, 2013	73.06	73.52	73.06	73.50
639	AMEX	VOOG	Tue, Mar 26, 2013	73.13	73.42	73.13	73.42
638	AMEX	VOOG	Mon, Mar 25, 2013	73.29	73.48	72.70	72.70
637	AMEX	VOOG	Fri, Mar 22, 2013	72.79	73.06	72.79	73.00
636	AMEX	VOOG	Thu, Mar 21, 2013	73.06	73.18	72.75	72.84
635	AMEX	VOOG	Wed, Mar 20, 2013	73.36	73.61	73.30	73.61
634	AMEX	VOOG	Tue, Mar 19, 2013	73.32	73.36	72.56	72.86
633	AMEX	VOOG	Mon, Mar 18, 2013	72.88	73.32	72.88	73.21
632	AMEX	VOOG	Fri, Mar 15, 2013	73.50	73.52	73.25	73.42
631	AMEX	VOOG	Thu, Mar 14, 2013	73.41	73.56	73.30	73.53
630	AMEX	VOOG	Wed, Mar 13, 2013	73.13	73.30	72.96	73.22
629	AMEX	VOOG	Tue, Mar 12, 2013	73.35	73.35	73.00	73.16
628	AMEX	VOOG	Mon, Mar 11, 2013	73.05	73.35	72.95	73.20
627	AMEX	VOOG	Fri, Mar 8, 2013	73.17	73.17	72.82	73.15
626	AMEX	VOOG	Thu, Mar 7, 2013	72.78	72.95	72.77	72.95
625	AMEX	VOOG	Wed, Mar 6, 2013	72.99	72.99	72.66	72.77
624	AMEX	VOOG	Tue, Mar 5, 2013	72.62	72.81	72.58	72.77
623	AMEX	VOOG	Mon, Mar 4, 2013	71.47	71.93	71.47	71.92
622	AMEX	VOOG	Fri, Mar 1, 2013	71.00	71.62	71.00	71.62
621	AMEX	VOOG	Thu, Feb 28, 2013	71.69	71.87	71.37	71.37
620	AMEX	VOOG	Wed, Feb 27, 2013	70.65	71.62	70.65	71.59
619	AMEX	VOOG	Tue, Feb 26, 2013	70.43	70.65	70.14	70.65
618	AMEX	VOOG	Mon, Feb 25, 2013	71.70	71.70	70.27	70.67
617	AMEX	VOOG	Fri, Feb 22, 2013	71.04	71.29	70.85	71.23
616	AMEX	VOOG	Thu, Feb 21, 2013	71.02	71.02	70.48	70.66
615	AMEX	VOOG	Wed, Feb 20, 2013	72.09	72.09	71.22	71.22
614	AMEX	VOOG	Tue, Feb 19, 2013	71.73	72.12	71.73	72.02
613	AMEX	VOOG	Fri, Feb 15, 2013	71.77	71.77	71.51	71.52
612	AMEX	VOOG	Thu, Feb 14, 2013	71.54	71.66	71.54	71.62
611	AMEX	VOOG	Wed, Feb 13, 2013	71.69	71.75	71.34	71.55
610	AMEX	VOOG	Tue, Feb 12, 2013	71.47	71.54	71.34	71.47
609	AMEX	VOOG	Mon, Feb 11, 2013	71.56	71.56	71.36	71.48
608	AMEX	VOOG	Fri, Feb 8, 2013	71.21	71.51	71.21	71.42
607	AMEX	VOOG	Thu, Feb 7, 2013	71.04	71.07	70.43	71.00
606	AMEX	VOOG	Wed, Feb 6, 2013	70.92	71.19	70.90	70.98
605	AMEX	VOOG	Tue, Feb 5, 2013	70.59	71.21	70.59	71.12
604	AMEX	VOOG	Mon, Feb 4, 2013	70.77	70.85	70.27	70.27
603	AMEX	VOOG	Fri, Feb 1, 2013	70.82	71.19	70.75	71.13
602	AMEX	VOOG	Thu, Jan 31, 2013	70.58	70.74	70.40	70.40
601	AMEX	VOOG	Wed, Jan 30, 2013	70.98	71.01	70.57	70.57
600	AMEX	VOOG	Tue, Jan 29, 2013	70.61	70.99	70.48	70.91
599	AMEX	VOOG	Mon, Jan 28, 2013	70.84	70.84	70.60	70.64
598	AMEX	VOOG	Fri, Jan 25, 2013	70.70	70.88	70.45	70.76
597	AMEX	VOOG	Thu, Jan 24, 2013	70.41	70.87	70.28	70.51
596	AMEX	VOOG	Wed, Jan 23, 2013	70.52	70.78	70.42	70.68
595	AMEX	VOOG	Tue, Jan 22, 2013	70.29	70.46	70.07	70.46
594	AMEX	VOOG	Fri, Jan 18, 2013	70.19	70.28	69.92	70.26
593	AMEX	VOOG	Thu, Jan 17, 2013	70.09	70.38	69.98	70.22
592	AMEX	VOOG	Wed, Jan 16, 2013	69.55	69.81	69.55	69.76
591	AMEX	VOOG	Tue, Jan 15, 2013	69.51	69.75	69.51	69.75
590	AMEX	VOOG	Mon, Jan 14, 2013	69.73	69.85	69.65	69.72
589	AMEX	VOOG	Fri, Jan 11, 2013	69.97	69.97	69.75	69.90
588	AMEX	VOOG	Thu, Jan 10, 2013	69.80	69.86	69.46	69.86
587	AMEX	VOOG	Wed, Jan 9, 2013	69.40	69.59	69.35	69.47
586	AMEX	VOOG	Tue, Jan 8, 2013	69.26	69.42	68.95	69.31
585	AMEX	VOOG	Mon, Jan 7, 2013	69.27	69.39	69.10	69.28
584	AMEX	VOOG	Fri, Jan 4, 2013	69.47	69.65	69.27	69.51
583	AMEX	VOOG	Thu, Jan 3, 2013	69.57	69.68	69.27	69.29
582	AMEX	VOOG	Wed, Jan 2, 2013	69.16	69.39	68.95	69.32
581	AMEX	VOOG	Mon, Dec 31, 2012	66.36	67.72	66.36	67.72
580	AMEX	VOOG	Fri, Dec 28, 2012	66.86	67.24	66.56	66.56
579	AMEX	VOOG	Thu, Dec 27, 2012	67.50	67.50	66.59	67.34
578	AMEX	VOOG	Wed, Dec 26, 2012	67.63	67.63	67.22	67.29
577	AMEX	VOOG	Mon, Dec 24, 2012	67.71	67.81	67.70	67.72
576	AMEX	VOOG	Fri, Dec 21, 2012	67.85	68.30	67.61	68.30
575	AMEX	VOOG	Thu, Dec 20, 2012	68.50	68.74	68.38	68.68
574	AMEX	VOOG	Wed, Dec 19, 2012	68.99	69.04	68.54	68.54
573	AMEX	VOOG	Tue, Dec 18, 2012	68.45	69.09	68.45	69.00
572	AMEX	VOOG	Mon, Dec 17, 2012	67.78	68.28	67.75	68.28
571	AMEX	VOOG	Fri, Dec 14, 2012	67.76	67.85	67.50	67.57
570	AMEX	VOOG	Thu, Dec 13, 2012	68.41	68.49	67.90	68.06
569	AMEX	VOOG	Wed, Dec 12, 2012	68.75	68.82	68.49	68.69
568	AMEX	VOOG	Tue, Dec 11, 2012	68.30	68.76	68.29	68.51
567	AMEX	VOOG	Mon, Dec 10, 2012	67.90	68.13	67.89	67.96
566	AMEX	VOOG	Fri, Dec 7, 2012	68.09	68.09	67.75	67.77
565	AMEX	VOOG	Thu, Dec 6, 2012	67.45	67.86	67.45	67.86
564	AMEX	VOOG	Wed, Dec 5, 2012	67.59	67.88	67.29	67.57
563	AMEX	VOOG	Tue, Dec 4, 2012	67.89	67.89	67.68	67.77
562	AMEX	VOOG	Mon, Dec 3, 2012	68.57	68.57	67.89	67.93
561	AMEX	VOOG	Fri, Nov 30, 2012	68.27	68.31	68.03	68.10
560	AMEX	VOOG	Thu, Nov 29, 2012	68.14	68.42	68.11	68.30
559	AMEX	VOOG	Wed, Nov 28, 2012	67.15	67.94	67.07	67.94
558	AMEX	VOOG	Tue, Nov 27, 2012	67.63	67.78	67.38	67.43
557	AMEX	VOOG	Mon, Nov 26, 2012	67.51	67.66	67.28	67.58
556	AMEX	VOOG	Fri, Nov 23, 2012	67.26	67.55	67.25	67.50
555	AMEX	VOOG	Wed, Nov 21, 2012	67.14	67.14	66.82	66.98
554	AMEX	VOOG	Tue, Nov 20, 2012	66.69	66.85	66.47	66.74
553	AMEX	VOOG	Mon, Nov 19, 2012	65.96	66.62	65.96	66.60
552	AMEX	VOOG	Fri, Nov 16, 2012	65.03	65.40	64.94	65.40
551	AMEX	VOOG	Thu, Nov 15, 2012	65.15	65.24	64.84	65.14
550	AMEX	VOOG	Wed, Nov 14, 2012	65.79	65.83	65.00	65.16
549	AMEX	VOOG	Tue, Nov 13, 2012	66.28	66.62	66.10	66.10
548	AMEX	VOOG	Mon, Nov 12, 2012	66.41	66.42	66.14	66.29
547	AMEX	VOOG	Fri, Nov 9, 2012	65.88	66.47	65.88	66.10
546	AMEX	VOOG	Thu, Nov 8, 2012	66.86	67.08	66.06	66.07
545	AMEX	VOOG	Wed, Nov 7, 2012	67.67	67.67	66.75	67.08
544	AMEX	VOOG	Tue, Nov 6, 2012	68.03	68.42	68.00	68.25
543	AMEX	VOOG	Mon, Nov 5, 2012	67.58	67.97	64.00	67.85
542	AMEX	VOOG	Fri, Nov 2, 2012	68.70	68.85	67.68	67.77
541	AMEX	VOOG	Thu, Nov 1, 2012	67.64	68.39	67.64	68.32
540	AMEX	VOOG	Wed, Oct 31, 2012	67.91	67.96	64.00	67.67
539	AMEX	VOOG	Fri, Oct 26, 2012	67.76	67.92	67.25	67.73
538	AMEX	VOOG	Thu, Oct 25, 2012	67.34	67.66	67.34	67.58
537	AMEX	VOOG	Wed, Oct 24, 2012	67.88	67.88	67.46	67.46
536	AMEX	VOOG	Tue, Oct 23, 2012	67.74	67.98	67.57	67.76
535	AMEX	VOOG	Mon, Oct 22, 2012	68.42	68.69	68.16	68.67
534	AMEX	VOOG	Fri, Oct 19, 2012	69.05	69.05	68.47	68.57
533	AMEX	VOOG	Thu, Oct 18, 2012	69.92	70.05	69.62	69.79
532	AMEX	VOOG	Wed, Oct 17, 2012	70.20	70.24	69.97	70.15
531	AMEX	VOOG	Tue, Oct 16, 2012	69.57	70.10	69.57	69.99
530	AMEX	VOOG	Mon, Oct 15, 2012	68.92	69.35	68.83	69.34
529	AMEX	VOOG	Fri, Oct 12, 2012	69.07	69.16	68.70	68.78
528	AMEX	VOOG	Thu, Oct 11, 2012	69.22	69.29	68.97	68.97
527	AMEX	VOOG	Wed, Oct 10, 2012	69.35	69.35	68.80	68.92
526	AMEX	VOOG	Tue, Oct 9, 2012	69.94	69.94	69.35	69.35
525	AMEX	VOOG	Mon, Oct 8, 2012	70.15	70.23	69.96	70.14
524	AMEX	VOOG	Fri, Oct 5, 2012	70.77	70.89	70.30	70.34
523	AMEX	VOOG	Thu, Oct 4, 2012	70.27	70.57	70.16	70.52
522	AMEX	VOOG	Wed, Oct 3, 2012	69.93	70.09	69.84	70.09
521	AMEX	VOOG	Tue, Oct 2, 2012	70.00	70.15	69.43	69.63
520	AMEX	VOOG	Mon, Oct 1, 2012	69.86	70.68	69.65	69.65
519	AMEX	VOOG	Fri, Sep 28, 2012	69.54	69.80	69.39	69.59
518	AMEX	VOOG	Thu, Sep 27, 2012	69.51	70.05	69.34	70.05
517	AMEX	VOOG	Wed, Sep 26, 2012	69.50	69.70	69.24	69.27
516	AMEX	VOOG	Tue, Sep 25, 2012	70.45	70.61	69.64	69.64
515	AMEX	VOOG	Mon, Sep 24, 2012	70.06	70.39	70.01	70.32
514	AMEX	VOOG	Fri, Sep 21, 2012	71.18	71.18	71.04	71.04
513	AMEX	VOOG	Thu, Sep 20, 2012	70.50	70.78	70.50	70.76
512	AMEX	VOOG	Wed, Sep 19, 2012	70.76	71.07	70.75	71.02
511	AMEX	VOOG	Tue, Sep 18, 2012	70.68	70.87	70.68	70.83
510	AMEX	VOOG	Mon, Sep 17, 2012	70.74	70.95	70.74	70.79
509	AMEX	VOOG	Fri, Sep 14, 2012	70.73	71.22	70.73	70.87
508	AMEX	VOOG	Thu, Sep 13, 2012	69.64	70.69	69.64	70.59
507	AMEX	VOOG	Wed, Sep 12, 2012	69.60	69.63	69.38	69.53
506	AMEX	VOOG	Tue, Sep 11, 2012	69.36	69.57	69.30	69.34
505	AMEX	VOOG	Mon, Sep 10, 2012	69.66	69.74	69.30	69.30
504	AMEX	VOOG	Fri, Sep 7, 2012	69.67	69.69	69.60	69.69
503	AMEX	VOOG	Thu, Sep 6, 2012	68.58	69.48	68.58	69.44
502	AMEX	VOOG	Wed, Sep 5, 2012	68.38	68.43	68.18	68.28
501	AMEX	VOOG	Tue, Sep 4, 2012	68.43	68.43	67.98	68.36
500	AMEX	VOOG	Fri, Aug 31, 2012	68.58	68.65	68.18	68.50
499	AMEX	VOOG	Thu, Aug 30, 2012	68.33	68.35	68.12	68.21
498	AMEX	VOOG	Wed, Aug 29, 2012	68.69	68.75	68.50	68.73
497	AMEX	VOOG	Tue, Aug 28, 2012	68.51	68.74	68.49	68.67
496	AMEX	VOOG	Mon, Aug 27, 2012	68.64	68.89	68.62	68.62
495	AMEX	VOOG	Fri, Aug 24, 2012	68.02	68.69	68.02	68.69
494	AMEX	VOOG	Thu, Aug 23, 2012	68.53	68.53	68.05	68.22
493	AMEX	VOOG	Wed, Aug 22, 2012	68.42	68.46	68.33	68.33
492	AMEX	VOOG	Tue, Aug 21, 2012	69.00	69.19	68.43	68.51
491	AMEX	VOOG	Mon, Aug 20, 2012	68.82	68.84	68.57	68.84
490	AMEX	VOOG	Fri, Aug 17, 2012	68.72	68.82	68.66	68.82
489	AMEX	VOOG	Thu, Aug 16, 2012	68.23	68.71	68.19	68.69
488	AMEX	VOOG	Wed, Aug 15, 2012	68.10	68.28	68.10	68.25
487	AMEX	VOOG	Tue, Aug 14, 2012	68.26	68.35	68.20	68.25
486	AMEX	VOOG	Mon, Aug 13, 2012	67.95	68.02	67.82	68.02
485	AMEX	VOOG	Fri, Aug 10, 2012	67.67	68.03	67.62	68.03
484	AMEX	VOOG	Thu, Aug 9, 2012	67.80	68.01	67.80	67.91
483	AMEX	VOOG	Wed, Aug 8, 2012	67.67	67.98	67.67	67.89
482	AMEX	VOOG	Tue, Aug 7, 2012	68.01	68.09	67.90	67.90
481	AMEX	VOOG	Mon, Aug 6, 2012	67.66	67.85	67.64	67.85
480	AMEX	VOOG	Fri, Aug 3, 2012	67.54	67.58	67.19	67.40
479	AMEX	VOOG	Thu, Aug 2, 2012	66.24	66.62	65.70	66.17
478	AMEX	VOOG	Wed, Aug 1, 2012	67.09	67.12	66.71	66.81
477	AMEX	VOOG	Tue, Jul 31, 2012	66.80	67.29	66.80	67.04
476	AMEX	VOOG	Mon, Jul 30, 2012	67.15	67.53	67.09	67.24
475	AMEX	VOOG	Fri, Jul 27, 2012	66.50	67.28	66.50	67.28
474	AMEX	VOOG	Thu, Jul 26, 2012	65.80	66.09	65.65	65.76
473	AMEX	VOOG	Wed, Jul 25, 2012	65.09	65.22	64.97	64.97
472	AMEX	VOOG	Tue, Jul 24, 2012	65.74	65.74	64.73	65.13
471	AMEX	VOOG	Mon, Jul 23, 2012	65.36	65.55	65.02	65.50
470	AMEX	VOOG	Fri, Jul 20, 2012	66.70	66.70	66.30	66.37
469	AMEX	VOOG	Thu, Jul 19, 2012	66.91	67.07	66.66	66.99
468	AMEX	VOOG	Wed, Jul 18, 2012	65.92	66.54	65.92	66.49
467	AMEX	VOOG	Tue, Jul 17, 2012	65.91	65.97	65.45	65.89
466	AMEX	VOOG	Mon, Jul 16, 2012	65.59	65.75	65.49	65.57
465	AMEX	VOOG	Fri, Jul 13, 2012	64.93	65.75	64.93	65.73
464	AMEX	VOOG	Thu, Jul 12, 2012	64.63	65.01	64.31	65.01
463	AMEX	VOOG	Wed, Jul 11, 2012	65.10	65.16	64.84	64.85
462	AMEX	VOOG	Tue, Jul 10, 2012	66.08	66.09	64.99	65.01
461	AMEX	VOOG	Mon, Jul 9, 2012	65.67	65.67	65.45	65.56
460	AMEX	VOOG	Fri, Jul 6, 2012	65.79	65.84	65.45	65.72
459	AMEX	VOOG	Thu, Jul 5, 2012	66.20	66.56	66.20	66.36
458	AMEX	VOOG	Tue, Jul 3, 2012	65.99	66.37	65.89	66.27
457	AMEX	VOOG	Mon, Jul 2, 2012	65.78	65.87	65.42	65.87
456	AMEX	VOOG	Fri, Jun 29, 2012	65.90	65.90	65.03	65.75
455	AMEX	VOOG	Thu, Jun 28, 2012	63.93	63.98	62.65	63.49
454	AMEX	VOOG	Wed, Jun 27, 2012	64.13	64.42	64.13	64.38
453	AMEX	VOOG	Tue, Jun 26, 2012	63.69	64.00	63.38	63.94
452	AMEX	VOOG	Mon, Jun 25, 2012	63.86	63.86	63.48	63.67
451	AMEX	VOOG	Fri, Jun 22, 2012	64.73	64.95	63.75	64.95
450	AMEX	VOOG	Thu, Jun 21, 2012	65.78	65.78	64.34	64.34
449	AMEX	VOOG	Wed, Jun 20, 2012	65.99	66.05	65.49	65.75
448	AMEX	VOOG	Tue, Jun 19, 2012	65.90	66.15	65.90	66.00
447	AMEX	VOOG	Mon, Jun 18, 2012	64.89	65.53	64.75	65.51
446	AMEX	VOOG	Fri, Jun 15, 2012	64.78	65.00	64.68	64.97
445	AMEX	VOOG	Thu, Jun 14, 2012	64.06	64.64	63.84	64.50
444	AMEX	VOOG	Wed, Jun 13, 2012	64.40	64.44	63.74	63.86
443	AMEX	VOOG	Tue, Jun 12, 2012	63.88	64.12	63.66	64.12
442	AMEX	VOOG	Mon, Jun 11, 2012	64.98	65.13	63.68	63.68
441	AMEX	VOOG	Fri, Jun 8, 2012	63.92	64.40	63.61	64.40
440	AMEX	VOOG	Thu, Jun 7, 2012	64.65	64.65	64.09	64.16
439	AMEX	VOOG	Wed, Jun 6, 2012	63.04	63.85	63.04	63.85
438	AMEX	VOOG	Tue, Jun 5, 2012	62.45	62.61	62.38	62.57
437	AMEX	VOOG	Mon, Jun 4, 2012	62.29	62.43	61.77	62.41
436	AMEX	VOOG	Fri, Jun 1, 2012	62.70	62.80	62.23	62.23
435	AMEX	VOOG	Thu, May 31, 2012	63.48	64.05	63.48	63.93
434	AMEX	VOOG	Wed, May 30, 2012	64.16	64.16	63.89	64.04
433	AMEX	VOOG	Tue, May 29, 2012	64.56	64.90	64.44	64.67
432	AMEX	VOOG	Fri, May 25, 2012	64.30	64.32	64.05	64.05
431	AMEX	VOOG	Thu, May 24, 2012	64.44	64.52	63.90	64.24
430	AMEX	VOOG	Wed, May 23, 2012	63.59	63.79	63.32	63.79
429	AMEX	VOOG	Tue, May 22, 2012	64.30	64.53	63.72	64.08
428	AMEX	VOOG	Mon, May 21, 2012	63.02	64.08	63.02	64.08
427	AMEX	VOOG	Fri, May 18, 2012	63.66	63.66	62.79	62.79
426	AMEX	VOOG	Thu, May 17, 2012	64.41	64.44	63.45	63.45
425	AMEX	VOOG	Wed, May 16, 2012	64.93	64.93	64.44	64.44
424	AMEX	VOOG	Tue, May 15, 2012	64.82	64.98	64.53	64.63
423	AMEX	VOOG	Mon, May 14, 2012	64.88	65.17	64.74	64.86
422	AMEX	VOOG	Fri, May 11, 2012	65.24	65.83	65.24	65.51
421	AMEX	VOOG	Thu, May 10, 2012	65.80	65.84	65.49	65.61
420	AMEX	VOOG	Wed, May 9, 2012	65.17	65.79	64.90	65.45
419	AMEX	VOOG	Tue, May 8, 2012	65.28	65.95	65.10	65.84
418	AMEX	VOOG	Mon, May 7, 2012	65.80	66.26	65.12	66.09
417	AMEX	VOOG	Fri, May 4, 2012	66.86	66.86	66.04	66.14
416	AMEX	VOOG	Thu, May 3, 2012	67.59	67.69	67.10	67.20
415	AMEX	VOOG	Wed, May 2, 2012	67.34	67.66	67.25	67.64
414	AMEX	VOOG	Tue, May 1, 2012	67.32	68.07	67.30	67.63
413	AMEX	VOOG	Mon, Apr 30, 2012	67.57	67.57	67.26	67.26
412	AMEX	VOOG	Fri, Apr 27, 2012	67.69	67.76	67.50	67.73
411	AMEX	VOOG	Thu, Apr 26, 2012	67.02	67.49	66.97	67.47
410	AMEX	VOOG	Wed, Apr 25, 2012	66.77	67.06	66.77	66.99
409	AMEX	VOOG	Tue, Apr 24, 2012	65.85	66.07	65.81	65.81
408	AMEX	VOOG	Mon, Apr 23, 2012	65.83	65.84	65.49	65.82
407	AMEX	VOOG	Fri, Apr 20, 2012	66.58	66.79	66.47	66.47
406	AMEX	VOOG	Thu, Apr 19, 2012	66.75	66.91	66.00	66.31
405	AMEX	VOOG	Wed, Apr 18, 2012	66.97	66.97	66.70	66.89
404	AMEX	VOOG	Tue, Apr 17, 2012	66.35	67.13	66.35	67.03
403	AMEX	VOOG	Mon, Apr 16, 2012	66.52	66.52	65.84	65.93
402	AMEX	VOOG	Fri, Apr 13, 2012	66.82	66.82	66.19	66.21
401	AMEX	VOOG	Thu, Apr 12, 2012	66.20	66.91	66.18	66.91
400	AMEX	VOOG	Wed, Apr 11, 2012	66.36	66.36	66.06	66.12
399	AMEX	VOOG	Tue, Apr 10, 2012	66.63	66.72	65.59	65.78
398	AMEX	VOOG	Mon, Apr 9, 2012	66.58	66.96	66.58	66.85
397	AMEX	VOOG	Thu, Apr 5, 2012	67.08	67.38	67.08	67.37
396	AMEX	VOOG	Wed, Apr 4, 2012	67.47	67.47	67.12	67.26
395	AMEX	VOOG	Tue, Apr 3, 2012	67.97	68.06	67.52	67.72
394	AMEX	VOOG	Mon, Apr 2, 2012	67.69	68.05	67.64	68.02
393	AMEX	VOOG	Fri, Mar 30, 2012	67.52	67.52	67.19	67.38
392	AMEX	VOOG	Thu, Mar 29, 2012	66.78	67.18	66.77	67.17
391	AMEX	VOOG	Wed, Mar 28, 2012	67.63	67.63	67.00	67.17
390	AMEX	VOOG	Tue, Mar 27, 2012	67.64	67.76	67.51	67.51
389	AMEX	VOOG	Mon, Mar 26, 2012	67.23	67.54	67.09	67.54
388	AMEX	VOOG	Fri, Mar 23, 2012	66.95	66.95	66.53	66.91
387	AMEX	VOOG	Thu, Mar 22, 2012	66.83	66.91	66.54	66.82
386	AMEX	VOOG	Wed, Mar 21, 2012	67.31	67.38	67.20	67.21
385	AMEX	VOOG	Tue, Mar 20, 2012	67.18	67.30	67.01	67.26
384	AMEX	VOOG	Mon, Mar 19, 2012	67.24	67.57	67.10	67.56
383	AMEX	VOOG	Fri, Mar 16, 2012	67.19	67.22	67.06	67.15
382	AMEX	VOOG	Thu, Mar 15, 2012	66.99	67.11	66.81	66.94
381	AMEX	VOOG	Wed, Mar 14, 2012	66.98	67.02	66.71	66.74
380	AMEX	VOOG	Tue, Mar 13, 2012	66.21	66.78	66.15	66.78
379	AMEX	VOOG	Mon, Mar 12, 2012	65.83	65.91	65.64	65.83
378	AMEX	VOOG	Fri, Mar 9, 2012	65.76	65.88	65.67	65.73
377	AMEX	VOOG	Thu, Mar 8, 2012	65.32	65.63	65.26	65.60
376	AMEX	VOOG	Wed, Mar 7, 2012	64.82	65.00	64.72	64.99
375	AMEX	VOOG	Tue, Mar 6, 2012	64.84	64.84	64.44	64.56
374	AMEX	VOOG	Mon, Mar 5, 2012	65.55	65.55	65.32	65.47
373	AMEX	VOOG	Fri, Mar 2, 2012	65.84	65.84	65.58	65.64
372	AMEX	VOOG	Thu, Mar 1, 2012	65.74	65.79	65.58	65.75
371	AMEX	VOOG	Wed, Feb 29, 2012	65.87	66.00	65.45	65.45
370	AMEX	VOOG	Tue, Feb 28, 2012	65.62	65.83	65.50	65.83
369	AMEX	VOOG	Mon, Feb 27, 2012	65.16	65.63	65.16	65.63
368	AMEX	VOOG	Fri, Feb 24, 2012	65.42	65.50	65.39	65.45
367	AMEX	VOOG	Thu, Feb 23, 2012	64.93	65.15	64.80	65.14
366	AMEX	VOOG	Wed, Feb 22, 2012	65.02	65.05	64.98	64.98
365	AMEX	VOOG	Tue, Feb 21, 2012	65.11	65.14	64.80	64.80
364	AMEX	VOOG	Fri, Feb 17, 2012	64.96	64.96	64.76	64.91
363	AMEX	VOOG	Thu, Feb 16, 2012	64.25	64.90	64.25	64.90
362	AMEX	VOOG	Wed, Feb 15, 2012	64.88	65.00	64.44	64.44
361	AMEX	VOOG	Tue, Feb 14, 2012	64.47	64.52	64.45	64.52
360	AMEX	VOOG	Mon, Feb 13, 2012	64.60	64.62	64.42	64.55
359	AMEX	VOOG	Fri, Feb 10, 2012	64.09	64.13	63.94	64.04
358	AMEX	VOOG	Thu, Feb 9, 2012	64.56	64.61	64.17	64.53
357	AMEX	VOOG	Wed, Feb 8, 2012	64.22	64.32	64.09	64.26
356	AMEX	VOOG	Tue, Feb 7, 2012	63.86	64.29	63.73	64.22
355	AMEX	VOOG	Mon, Feb 6, 2012	63.80	64.01	63.75	64.00
354	AMEX	VOOG	Fri, Feb 3, 2012	63.92	64.01	63.73	64.00
353	AMEX	VOOG	Thu, Feb 2, 2012	63.36	63.36	63.19	63.28
352	AMEX	VOOG	Wed, Feb 1, 2012	63.17	63.38	63.01	63.21
351	AMEX	VOOG	Tue, Jan 31, 2012	63.13	63.13	62.51	62.77
350	AMEX	VOOG	Mon, Jan 30, 2012	62.43	62.73	62.20	62.73
349	AMEX	VOOG	Fri, Jan 27, 2012	62.71	62.93	62.71	62.84
348	AMEX	VOOG	Thu, Jan 26, 2012	63.48	63.50	62.84	62.90
347	AMEX	VOOG	Wed, Jan 25, 2012	62.48	63.21	62.37	63.15
346	AMEX	VOOG	Tue, Jan 24, 2012	62.17	62.49	62.17	62.43
345	AMEX	VOOG	Mon, Jan 23, 2012	62.52	62.70	62.35	62.58
344	AMEX	VOOG	Fri, Jan 20, 2012	62.42	62.45	62.29	62.45
343	AMEX	VOOG	Thu, Jan 19, 2012	62.41	62.55	62.34	62.52
342	AMEX	VOOG	Wed, Jan 18, 2012	61.72	62.23	61.62	62.23
341	AMEX	VOOG	Tue, Jan 17, 2012	61.92	61.92	61.55	61.65
340	AMEX	VOOG	Fri, Jan 13, 2012	61.02	61.30	60.95	61.30
339	AMEX	VOOG	Thu, Jan 12, 2012	61.59	61.59	61.10	61.52
338	AMEX	VOOG	Wed, Jan 11, 2012	61.29	61.47	61.25	61.40
337	AMEX	VOOG	Tue, Jan 10, 2012	61.73	61.73	61.44	61.50
336	AMEX	VOOG	Mon, Jan 9, 2012	61.12	61.16	60.89	61.09
335	AMEX	VOOG	Fri, Jan 6, 2012	61.30	61.30	60.99	61.10
334	AMEX	VOOG	Thu, Jan 5, 2012	60.86	61.22	60.61	61.22
333	AMEX	VOOG	Wed, Jan 4, 2012	60.96	61.15	60.81	61.12
332	AMEX	VOOG	Tue, Jan 3, 2012	61.26	61.41	60.99	61.00
331	AMEX	VOOG	Fri, Dec 30, 2011	60.54	60.55	60.37	60.37
330	AMEX	VOOG	Thu, Dec 29, 2011	60.18	60.53	60.15	60.52
329	AMEX	VOOG	Wed, Dec 28, 2011	60.74	60.74	59.95	60.01
328	AMEX	VOOG	Tue, Dec 27, 2011	60.76	60.80	60.61	60.69
327	AMEX	VOOG	Fri, Dec 23, 2011	60.23	60.50	60.05	60.50
326	AMEX	VOOG	Thu, Dec 22, 2011	60.22	60.31	59.97	60.20
325	AMEX	VOOG	Wed, Dec 21, 2011	59.59	59.93	59.59	59.88
324	AMEX	VOOG	Tue, Dec 20, 2011	59.19	59.92	59.16	59.92
323	AMEX	VOOG	Mon, Dec 19, 2011	59.04	59.08	58.30	58.30
322	AMEX	VOOG	Fri, Dec 16, 2011	58.93	59.36	58.51	58.78
321	AMEX	VOOG	Thu, Dec 15, 2011	59.16	59.18	58.66	58.66
320	AMEX	VOOG	Wed, Dec 14, 2011	58.89	58.89	58.50	58.63
319	AMEX	VOOG	Tue, Dec 13, 2011	60.16	60.49	59.33	59.36
318	AMEX	VOOG	Mon, Dec 12, 2011	60.10	60.10	59.61	59.84
317	AMEX	VOOG	Fri, Dec 9, 2011	60.02	60.86	60.02	60.74
316	AMEX	VOOG	Thu, Dec 8, 2011	60.64	60.70	59.83	59.83
315	AMEX	VOOG	Wed, Dec 7, 2011	60.72	60.99	60.16	60.83
314	AMEX	VOOG	Tue, Dec 6, 2011	60.84	61.02	60.72	60.92
313	AMEX	VOOG	Mon, Dec 5, 2011	61.12	61.25	60.58	60.58
312	AMEX	VOOG	Fri, Dec 2, 2011	61.05	61.06	60.45	60.48
311	AMEX	VOOG	Thu, Dec 1, 2011	60.50	60.50	60.27	60.43
310	AMEX	VOOG	Wed, Nov 30, 2011	59.83	60.31	59.83	60.30
309	AMEX	VOOG	Tue, Nov 29, 2011	58.29	58.31	58.01	58.21
308	AMEX	VOOG	Mon, Nov 28, 2011	57.91	58.12	57.75	57.91
307	AMEX	VOOG	Fri, Nov 25, 2011	56.61	56.88	56.30	56.30
306	AMEX	VOOG	Wed, Nov 23, 2011	57.38	57.38	56.64	56.85
305	AMEX	VOOG	Tue, Nov 22, 2011	57.75	58.04	57.47	57.69
304	AMEX	VOOG	Mon, Nov 21, 2011	58.24	58.24	57.36	57.71
303	AMEX	VOOG	Fri, Nov 18, 2011	59.13	59.21	58.93	58.95
302	AMEX	VOOG	Thu, Nov 17, 2011	60.00	60.00	58.86	59.03
301	AMEX	VOOG	Wed, Nov 16, 2011	60.74	61.17	60.12	60.12
300	AMEX	VOOG	Tue, Nov 15, 2011	60.67	61.27	60.46	61.14
299	AMEX	VOOG	Mon, Nov 14, 2011	60.86	60.98	60.42	60.61
298	AMEX	VOOG	Fri, Nov 11, 2011	60.64	61.17	60.64	60.98
297	AMEX	VOOG	Thu, Nov 10, 2011	60.31	60.31	59.43	59.89
296	AMEX	VOOG	Wed, Nov 9, 2011	60.17	60.35	59.33	59.33
295	AMEX	VOOG	Tue, Nov 8, 2011	61.20	61.34	60.86	61.23
294	AMEX	VOOG	Mon, Nov 7, 2011	60.65	60.97	59.97	60.91
293	AMEX	VOOG	Fri, Nov 4, 2011	60.33	60.59	60.12	60.57
292	AMEX	VOOG	Thu, Nov 3, 2011	60.03	60.93	59.81	60.92
291	AMEX	VOOG	Wed, Nov 2, 2011	59.67	59.93	59.35	59.73
290	AMEX	VOOG	Tue, Nov 1, 2011	58.78	59.44	58.76	58.84
289	AMEX	VOOG	Mon, Oct 31, 2011	61.18	61.21	60.60	60.60
288	AMEX	VOOG	Fri, Oct 28, 2011	61.58	61.78	61.50	61.77
287	AMEX	VOOG	Thu, Oct 27, 2011	61.37	61.98	60.85	61.98
286	AMEX	VOOG	Wed, Oct 26, 2011	59.00	59.83	59.00	59.65
285	AMEX	VOOG	Tue, Oct 25, 2011	60.30	60.30	59.34	59.41
284	AMEX	VOOG	Mon, Oct 24, 2011	59.71	60.51	59.70	60.40
283	AMEX	VOOG	Fri, Oct 21, 2011	59.19	59.67	59.19	59.43
282	AMEX	VOOG	Thu, Oct 20, 2011	58.61	58.61	57.85	58.53
281	AMEX	VOOG	Wed, Oct 19, 2011	59.26	59.32	58.44	58.44
280	AMEX	VOOG	Tue, Oct 18, 2011	58.28	59.47	58.28	59.47
279	AMEX	VOOG	Mon, Oct 17, 2011	59.50	59.50	58.46	58.46
278	AMEX	VOOG	Fri, Oct 14, 2011	59.23	59.59	59.07	59.58
277	AMEX	VOOG	Thu, Oct 13, 2011	58.04	58.44	58.04	58.44
276	AMEX	VOOG	Wed, Oct 12, 2011	58.84	58.91	58.52	58.52
275	AMEX	VOOG	Tue, Oct 11, 2011	57.59	57.99	57.59	57.92
274	AMEX	VOOG	Mon, Oct 10, 2011	57.18	57.55	57.13	57.49
273	AMEX	VOOG	Fri, Oct 7, 2011	56.63	56.63	55.84	56.60
272	AMEX	VOOG	Thu, Oct 6, 2011	55.52	56.19	55.36	56.19
271	AMEX	VOOG	Wed, Oct 5, 2011	54.23	55.02	54.13	55.02
270	AMEX	VOOG	Tue, Oct 4, 2011	52.59	53.76	52.34	53.76
269	AMEX	VOOG	Mon, Oct 3, 2011	54.54	54.67	53.48	53.48
268	AMEX	VOOG	Fri, Sep 30, 2011	55.25	55.71	55.12	55.12
267	AMEX	VOOG	Thu, Sep 29, 2011	57.09	57.09	55.33	55.82
266	AMEX	VOOG	Wed, Sep 28, 2011	57.11	57.11	56.46	56.46
265	AMEX	VOOG	Tue, Sep 27, 2011	57.71	58.03	57.44	57.57
264	AMEX	VOOG	Mon, Sep 26, 2011	55.92	55.92	55.13	55.85
263	AMEX	VOOG	Fri, Sep 23, 2011	54.70	55.52	54.70	55.46
262	AMEX	VOOG	Thu, Sep 22, 2011	55.49	55.76	54.82	55.46
261	AMEX	VOOG	Wed, Sep 21, 2011	58.91	58.93	57.29	57.29
260	AMEX	VOOG	Tue, Sep 20, 2011	58.74	59.49	58.68	58.68
259	AMEX	VOOG	Mon, Sep 19, 2011	58.22	58.30	57.91	58.30
258	AMEX	VOOG	Fri, Sep 16, 2011	59.08	59.19	58.90	58.90
257	AMEX	VOOG	Thu, Sep 15, 2011	58.30	58.63	57.99	58.63
256	AMEX	VOOG	Wed, Sep 14, 2011	57.36	57.51	56.96	57.51
255	AMEX	VOOG	Tue, Sep 13, 2011	56.63	57.11	56.29	57.10
254	AMEX	VOOG	Mon, Sep 12, 2011	55.30	56.32	55.30	56.32
253	AMEX	VOOG	Fri, Sep 9, 2011	57.15	57.15	55.80	55.80
252	AMEX	VOOG	Thu, Sep 8, 2011	57.92	58.20	57.69	57.72
251	AMEX	VOOG	Wed, Sep 7, 2011	57.39	57.89	57.34	57.89
250	AMEX	VOOG	Tue, Sep 6, 2011	55.17	56.71	55.17	56.71
249	AMEX	VOOG	Fri, Sep 2, 2011	57.21	57.28	56.73	56.98
248	AMEX	VOOG	Thu, Sep 1, 2011	58.86	59.03	58.18	58.18
247	AMEX	VOOG	Wed, Aug 31, 2011	59.06	59.28	58.74	58.87
246	AMEX	VOOG	Tue, Aug 30, 2011	58.09	58.60	57.85	58.60
245	AMEX	VOOG	Mon, Aug 29, 2011	57.57	58.25	57.57	58.25
244	AMEX	VOOG	Fri, Aug 26, 2011	55.63	56.81	54.92	56.71
243	AMEX	VOOG	Thu, Aug 25, 2011	56.87	56.87	55.73	55.76
242	AMEX	VOOG	Wed, Aug 24, 2011	56.27	56.70	55.93	56.64
241	AMEX	VOOG	Tue, Aug 23, 2011	54.20	55.90	54.20	55.88
240	AMEX	VOOG	Mon, Aug 22, 2011	55.03	55.03	54.18	54.36
239	AMEX	VOOG	Fri, Aug 19, 2011	54.12	55.34	53.90	54.20
238	AMEX	VOOG	Thu, Aug 18, 2011	55.96	55.96	54.39	54.89
237	AMEX	VOOG	Wed, Aug 17, 2011	57.66	58.11	57.08	57.34
236	AMEX	VOOG	Tue, Aug 16, 2011	57.60	57.84	57.00	57.57
235	AMEX	VOOG	Mon, Aug 15, 2011	57.57	58.02	57.32	58.02
234	AMEX	VOOG	Fri, Aug 12, 2011	57.19	57.39	56.50	56.91
233	AMEX	VOOG	Thu, Aug 11, 2011	54.83	57.07	54.60	57.07
232	AMEX	VOOG	Wed, Aug 10, 2011	55.47	55.83	54.25	54.25
231	AMEX	VOOG	Tue, Aug 9, 2011	55.15	56.58	54.19	55.07
230	AMEX	VOOG	Mon, Aug 8, 2011	56.01	56.67	54.29	54.42
229	AMEX	VOOG	Fri, Aug 5, 2011	58.18	58.40	56.10	57.66
228	AMEX	VOOG	Thu, Aug 4, 2011	59.66	59.66	57.60	57.68
227	AMEX	VOOG	Wed, Aug 3, 2011	60.11	60.35	59.10	60.32
226	AMEX	VOOG	Tue, Aug 2, 2011	61.13	61.34	60.01	60.01
225	AMEX	VOOG	Mon, Aug 1, 2011	62.57	62.57	60.95	61.38
224	AMEX	VOOG	Fri, Jul 29, 2011	61.55	62.17	61.34	61.75
223	AMEX	VOOG	Thu, Jul 28, 2011	62.34	62.82	62.12	62.13
222	AMEX	VOOG	Wed, Jul 27, 2011	63.24	63.24	62.21	62.24
221	AMEX	VOOG	Tue, Jul 26, 2011	63.72	63.75	63.71	63.71
220	AMEX	VOOG	Mon, Jul 25, 2011	63.46	64.06	63.46	63.82
219	AMEX	VOOG	Fri, Jul 22, 2011	64.02	64.05	63.81	64.05
218	AMEX	VOOG	Thu, Jul 21, 2011	63.62	63.95	63.62	63.88
217	AMEX	VOOG	Wed, Jul 20, 2011	63.70	63.70	63.15	63.15
216	AMEX	VOOG	Tue, Jul 19, 2011	62.66	63.43	62.66	63.33
215	AMEX	VOOG	Mon, Jul 18, 2011	62.35	62.35	61.74	62.07
214	AMEX	VOOG	Fri, Jul 15, 2011	62.42	62.57	62.19	62.57
213	AMEX	VOOG	Thu, Jul 14, 2011	62.69	62.69	62.00	62.13
212	AMEX	VOOG	Wed, Jul 13, 2011	62.71	63.06	62.69	62.69
211	AMEX	VOOG	Tue, Jul 12, 2011	62.80	62.81	62.30	62.30
210	AMEX	VOOG	Mon, Jul 11, 2011	63.09	63.13	62.57	62.62
209	AMEX	VOOG	Fri, Jul 8, 2011	63.49	63.59	63.28	63.54
208	AMEX	VOOG	Thu, Jul 7, 2011	63.90	64.10	63.84	64.10
207	AMEX	VOOG	Wed, Jul 6, 2011	63.14	63.33	62.98	63.33
206	AMEX	VOOG	Tue, Jul 5, 2011	63.07	63.18	63.03	63.14
205	AMEX	VOOG	Fri, Jul 1, 2011	62.19	63.14	62.19	63.13
204	AMEX	VOOG	Thu, Jun 30, 2011	61.73	62.18	61.71	62.15
203	AMEX	VOOG	Wed, Jun 29, 2011	61.27	61.52	61.27	61.52
202	AMEX	VOOG	Tue, Jun 28, 2011	60.75	60.92	60.75	60.92
201	AMEX	VOOG	Mon, Jun 27, 2011	59.58	59.68	59.50	59.68
200	AMEX	VOOG	Fri, Jun 24, 2011	59.93	59.93	59.49	59.52
199	AMEX	VOOG	Thu, Jun 23, 2011	59.52	60.19	59.52	59.80
198	AMEX	VOOG	Wed, Jun 22, 2011	60.87	60.98	60.48	60.48
197	AMEX	VOOG	Tue, Jun 21, 2011	60.31	60.85	60.31	60.85
196	AMEX	VOOG	Mon, Jun 20, 2011	59.54	60.05	59.54	59.97
195	AMEX	VOOG	Fri, Jun 17, 2011	60.06	60.06	59.46	59.46
194	AMEX	VOOG	Thu, Jun 16, 2011	59.55	59.59	59.25	59.25
193	AMEX	VOOG	Wed, Jun 15, 2011	60.12	60.12	59.56	59.56
192	AMEX	VOOG	Tue, Jun 14, 2011	60.35	60.66	60.31	60.50
191	AMEX	VOOG	Mon, Jun 13, 2011	59.90	59.92	59.50	59.73
190	AMEX	VOOG	Fri, Jun 10, 2011	60.44	60.44	59.74	59.75
189	AMEX	VOOG	Thu, Jun 9, 2011	60.32	60.87	60.31	60.65
188	AMEX	VOOG	Wed, Jun 8, 2011	60.45	60.49	60.20	60.25
187	AMEX	VOOG	Tue, Jun 7, 2011	60.83	61.04	60.52	60.52
186	AMEX	VOOG	Mon, Jun 6, 2011	60.95	61.18	60.57	60.67
185	AMEX	VOOG	Fri, Jun 3, 2011	61.03	61.51	61.03	61.06
184	AMEX	VOOG	Thu, Jun 2, 2011	61.95	61.95	61.50	61.81
183	AMEX	VOOG	Wed, Jun 1, 2011	62.97	63.03	62.14	62.19
182	AMEX	VOOG	Tue, May 31, 2011	62.99	62.99	62.81	62.89
181	AMEX	VOOG	Fri, May 27, 2011	62.56	62.56	62.43	62.45
180	AMEX	VOOG	Thu, May 26, 2011	61.97	62.37	61.97	62.36
179	AMEX	VOOG	Wed, May 25, 2011	61.64	61.89	61.64	61.89
178	AMEX	VOOG	Tue, May 24, 2011	61.81	61.81	61.78	61.78
177	AMEX	VOOG	Mon, May 23, 2011	61.74	61.91	61.58	61.91
176	AMEX	VOOG	Fri, May 20, 2011	62.83	62.84	62.59	62.59
175	AMEX	VOOG	Thu, May 19, 2011	63.03	63.03	62.64	62.93
174	AMEX	VOOG	Wed, May 18, 2011	62.25	62.80	62.42	62.77
173	AMEX	VOOG	Tue, May 17, 2011	62.00	62.19	61.71	62.11
172	AMEX	VOOG	Mon, May 16, 2011	62.54	62.62	62.47	62.62
171	AMEX	VOOG	Fri, May 13, 2011	63.29	63.29	62.70	62.70
170	AMEX	VOOG	Thu, May 12, 2011	62.65	63.22	62.74	63.22
169	AMEX	VOOG	Wed, May 11, 2011	63.35	63.35	62.68	62.68
168	AMEX	VOOG	Tue, May 10, 2011	63.17	63.43	63.10	63.42
167	AMEX	VOOG	Mon, May 9, 2011	62.68	63.00	62.62	63.00
166	AMEX	VOOG	Fri, May 6, 2011	63.06	63.24	62.47	62.60
165	AMEX	VOOG	Thu, May 5, 2011	62.62	62.96	62.26	62.26
164	AMEX	VOOG	Wed, May 4, 2011	63.14	63.18	62.75	62.87
163	AMEX	VOOG	Tue, May 3, 2011	63.45	63.45	62.91	62.91
162	AMEX	VOOG	Mon, May 2, 2011	63.68	63.85	63.57	63.61
161	AMEX	VOOG	Fri, Apr 29, 2011	63.43	63.48	63.37	63.46
160	AMEX	VOOG	Thu, Apr 28, 2011	63.07	63.27	63.07	63.23
159	AMEX	VOOG	Wed, Apr 27, 2011	62.78	63.15	62.64	63.15
158	AMEX	VOOG	Tue, Apr 26, 2011	62.48	62.84	62.45	62.73
157	AMEX	VOOG	Mon, Apr 25, 2011	62.26	62.31	62.09	62.26
156	AMEX	VOOG	Thu, Apr 21, 2011	62.38	62.38	62.18	62.27
155	AMEX	VOOG	Wed, Apr 20, 2011	61.72	61.90	61.69	61.90
154	AMEX	VOOG	Tue, Apr 19, 2011	60.73	60.87	60.54	60.87
153	AMEX	VOOG	Mon, Apr 18, 2011	60.49	60.50	60.18	60.50
152	AMEX	VOOG	Fri, Apr 15, 2011	61.02	61.26	61.02	61.26
151	AMEX	VOOG	Thu, Apr 14, 2011	60.61	60.61	60.61	60.61
150	AMEX	VOOG	Wed, Apr 13, 2011	61.07	61.11	60.92	60.94
149	AMEX	VOOG	Tue, Apr 12, 2011	60.83	60.92	60.61	60.74
148	AMEX	VOOG	Mon, Apr 11, 2011	61.57	61.57	61.24	61.28
147	AMEX	VOOG	Fri, Apr 8, 2011	61.79	62.01	61.18	61.42
146	AMEX	VOOG	Thu, Apr 7, 2011	61.67	61.82	61.43	61.43
145	AMEX	VOOG	Wed, Apr 6, 2011	61.90	61.93	61.56	61.59
144	AMEX	VOOG	Tue, Apr 5, 2011	61.60	61.86	61.57	61.73
143	AMEX	VOOG	Mon, Apr 4, 2011	61.69	61.74	61.48	61.64
142	AMEX	VOOG	Fri, Apr 1, 2011	61.76	61.94	61.53	61.58
141	AMEX	VOOG	Thu, Mar 31, 2011	61.48	61.55	61.41	61.52
140	AMEX	VOOG	Wed, Mar 30, 2011	61.42	61.58	61.34	61.45
139	AMEX	VOOG	Tue, Mar 29, 2011	60.50	61.05	60.38	61.04
138	AMEX	VOOG	Mon, Mar 28, 2011	60.92	61.00	60.80	60.80
137	AMEX	VOOG	Fri, Mar 25, 2011	60.85	61.00	60.71	60.82
136	AMEX	VOOG	Thu, Mar 24, 2011	60.59	60.81	60.17	60.72
135	AMEX	VOOG	Wed, Mar 23, 2011	59.67	59.99	59.42	59.97
134	AMEX	VOOG	Tue, Mar 22, 2011	59.94	59.94	59.77	59.85
133	AMEX	VOOG	Mon, Mar 21, 2011	59.70	60.03	59.70	59.93
132	AMEX	VOOG	Fri, Mar 18, 2011	59.51	59.51	58.99	58.99
131	AMEX	VOOG	Thu, Mar 17, 2011	59.01	59.20	58.81	58.87
130	AMEX	VOOG	Wed, Mar 16, 2011	58.91	59.17	57.98	58.19
129	AMEX	VOOG	Tue, Mar 15, 2011	58.52	59.51	58.52	59.51
128	AMEX	VOOG	Mon, Mar 14, 2011	60.12	60.23	59.64	59.99
127	AMEX	VOOG	Fri, Mar 11, 2011	59.91	60.33	59.86	60.33
126	AMEX	VOOG	Thu, Mar 10, 2011	60.34	60.35	59.95	60.06
125	AMEX	VOOG	Wed, Mar 9, 2011	61.00	61.18	60.87	60.97
124	AMEX	VOOG	Tue, Mar 8, 2011	60.70	61.30	60.57	61.21
123	AMEX	VOOG	Mon, Mar 7, 2011	61.77	61.77	60.70	60.71
122	AMEX	VOOG	Fri, Mar 4, 2011	61.66	61.66	61.03	61.05
121	AMEX	VOOG	Thu, Mar 3, 2011	61.67	61.68	61.64	61.64
120	AMEX	VOOG	Wed, Mar 2, 2011	60.34	60.85	60.34	60.57
119	AMEX	VOOG	Tue, Mar 1, 2011	61.65	61.65	60.52	60.52
118	AMEX	VOOG	Mon, Feb 28, 2011	61.48	61.51	61.24	61.36
117	AMEX	VOOG	Fri, Feb 25, 2011	60.92	61.20	60.90	61.20
116	AMEX	VOOG	Thu, Feb 24, 2011	60.47	60.51	60.00	60.51
115	AMEX	VOOG	Wed, Feb 23, 2011	60.88	60.94	60.12	60.40
114	AMEX	VOOG	Tue, Feb 22, 2011	61.65	61.68	60.89	60.89
113	AMEX	VOOG	Fri, Feb 18, 2011	62.22	62.26	62.00	62.04
112	AMEX	VOOG	Thu, Feb 17, 2011	61.87	62.15	61.78	62.15
111	AMEX	VOOG	Wed, Feb 16, 2011	61.89	62.09	61.79	62.03
110	AMEX	VOOG	Tue, Feb 15, 2011	61.50	61.69	61.50	61.62
109	AMEX	VOOG	Mon, Feb 14, 2011	61.79	61.84	61.75	61.81
108	AMEX	VOOG	Fri, Feb 11, 2011	61.30	61.61	61.30	61.61
107	AMEX	VOOG	Thu, Feb 10, 2011	61.04	61.33	60.94	61.24
106	AMEX	VOOG	Wed, Feb 9, 2011	61.34	61.35	61.12	61.21
105	AMEX	VOOG	Tue, Feb 8, 2011	61.08	61.32	61.08	61.32
104	AMEX	VOOG	Mon, Feb 7, 2011	61.03	61.24	60.94	60.99
103	AMEX	VOOG	Fri, Feb 4, 2011	60.51	60.70	60.32	60.69
102	AMEX	VOOG	Thu, Feb 3, 2011	60.20	60.48	60.20	60.47
101	AMEX	VOOG	Wed, Feb 2, 2011	60.26	60.41	60.23	60.30
100	AMEX	VOOG	Tue, Feb 1, 2011	59.95	60.45	59.87	60.40
99	AMEX	VOOG	Mon, Jan 31, 2011	59.30	59.57	59.17	59.44
98	AMEX	VOOG	Fri, Jan 28, 2011	60.30	60.30	59.00	59.09
97	AMEX	VOOG	Thu, Jan 27, 2011	60.15	60.40	60.15	60.24
96	AMEX	VOOG	Wed, Jan 26, 2011	60.18	60.30	59.92	60.30
95	AMEX	VOOG	Tue, Jan 25, 2011	59.72	59.79	59.47	59.79
94	AMEX	VOOG	Mon, Jan 24, 2011	59.35	59.86	59.35	59.86
93	AMEX	VOOG	Fri, Jan 21, 2011	59.92	59.92	59.38	59.38
92	AMEX	VOOG	Thu, Jan 20, 2011	59.62	59.62	59.13	59.46
91	AMEX	VOOG	Wed, Jan 19, 2011	60.20	60.22	59.63	59.71
90	AMEX	VOOG	Tue, Jan 18, 2011	59.99	60.23	59.86	60.22
89	AMEX	VOOG	Fri, Jan 14, 2011	59.59	59.95	59.54	59.92
88	AMEX	VOOG	Thu, Jan 13, 2011	59.86	59.86	59.63	59.67
87	AMEX	VOOG	Wed, Jan 12, 2011	59.73	59.75	59.48	59.74
86	AMEX	VOOG	Tue, Jan 11, 2011	59.45	59.45	59.21	59.24
85	AMEX	VOOG	Mon, Jan 10, 2011	59.04	59.15	58.81	59.15
84	AMEX	VOOG	Fri, Jan 7, 2011	59.40	59.40	58.86	59.17
83	AMEX	VOOG	Thu, Jan 6, 2011	59.52	59.52	59.11	59.24
82	AMEX	VOOG	Wed, Jan 5, 2011	58.99	59.32	58.82	59.25
81	AMEX	VOOG	Tue, Jan 4, 2011	59.53	59.53	58.82	59.00
80	AMEX	VOOG	Mon, Jan 3, 2011	59.22	59.49	59.13	59.25
79	AMEX	VOOG	Fri, Dec 31, 2010	58.68	58.71	58.54	58.65
78	AMEX	VOOG	Thu, Dec 30, 2010	58.96	58.96	58.68	58.76
77	AMEX	VOOG	Wed, Dec 29, 2010	58.81	58.94	58.80	58.81
76	AMEX	VOOG	Tue, Dec 28, 2010	58.65	58.68	58.62	58.68
75	AMEX	VOOG	Mon, Dec 27, 2010	58.74	58.75	58.45	58.75
74	AMEX	VOOG	Thu, Dec 23, 2010	58.99	59.02	58.92	58.94
73	AMEX	VOOG	Wed, Dec 22, 2010	59.00	59.06	58.95	59.01
72	AMEX	VOOG	Tue, Dec 21, 2010	58.99	59.05	58.87	59.05
71	AMEX	VOOG	Mon, Dec 20, 2010	58.91	58.91	58.44	58.72
70	AMEX	VOOG	Fri, Dec 17, 2010	58.51	58.65	58.51	58.65
69	AMEX	VOOG	Thu, Dec 16, 2010	58.03	58.50	57.99	58.46
68	AMEX	VOOG	Wed, Dec 15, 2010	58.48	58.57	58.12	58.24
67	AMEX	VOOG	Tue, Dec 14, 2010	58.56	58.58	58.38	58.38
66	AMEX	VOOG	Mon, Dec 13, 2010	58.68	58.68	58.52	58.59
65	AMEX	VOOG	Fri, Dec 10, 2010	58.32	58.32	58.13	58.30
64	AMEX	VOOG	Thu, Dec 9, 2010	57.85	58.00	57.85	57.99
63	AMEX	VOOG	Wed, Dec 8, 2010	57.96	57.96	57.66	57.93
62	AMEX	VOOG	Tue, Dec 7, 2010	58.65	58.65	57.85	57.85
61	AMEX	VOOG	Mon, Dec 6, 2010	57.95	57.97	57.74	57.97
60	AMEX	VOOG	Fri, Dec 3, 2010	57.59	57.99	57.59	57.98
59	AMEX	VOOG	Thu, Dec 2, 2010	57.58	57.77	57.53	57.77
58	AMEX	VOOG	Wed, Dec 1, 2010	56.92	57.24	56.88	57.20
57	AMEX	VOOG	Tue, Nov 30, 2010	55.71	56.28	55.62	55.98
56	AMEX	VOOG	Mon, Nov 29, 2010	56.14	56.30	55.70	56.30
55	AMEX	VOOG	Fri, Nov 26, 2010	56.54	56.54	56.44	56.44
54	AMEX	VOOG	Wed, Nov 24, 2010	56.38	56.72	56.32	56.68
53	AMEX	VOOG	Tue, Nov 23, 2010	55.86	55.97	55.64	55.90
52	AMEX	VOOG	Mon, Nov 22, 2010	56.33	56.66	56.01	56.51
51	AMEX	VOOG	Fri, Nov 19, 2010	56.27	56.59	56.22	56.59
50	AMEX	VOOG	Thu, Nov 18, 2010	56.47	56.55	56.47	56.55
49	AMEX	VOOG	Wed, Nov 17, 2010	55.32	55.65	55.32	55.64
48	AMEX	VOOG	Tue, Nov 16, 2010	56.04	56.04	55.12	55.38
47	AMEX	VOOG	Mon, Nov 15, 2010	56.72	56.72	56.48	56.49
46	AMEX	VOOG	Fri, Nov 12, 2010	57.02	57.02	56.25	56.48
45	AMEX	VOOG	Thu, Nov 11, 2010	56.95	57.22	56.76	57.12
44	AMEX	VOOG	Wed, Nov 10, 2010	57.00	57.45	56.95	57.45
43	AMEX	VOOG	Tue, Nov 9, 2010	57.89	57.89	57.09	57.09
42	AMEX	VOOG	Mon, Nov 8, 2010	57.48	57.61	57.36	57.55
41	AMEX	VOOG	Fri, Nov 5, 2010	57.62	57.62	57.39	57.62
40	AMEX	VOOG	Thu, Nov 4, 2010	57.21	57.50	57.16	57.50
39	AMEX	VOOG	Wed, Nov 3, 2010	56.46	56.51	56.04	56.51
38	AMEX	VOOG	Tue, Nov 2, 2010	56.17	56.45	56.17	56.45
37	AMEX	VOOG	Mon, Nov 1, 2010	56.12	56.17	55.57	55.68
36	AMEX	VOOG	Fri, Oct 29, 2010	55.72	55.81	55.63	55.80
35	AMEX	VOOG	Thu, Oct 28, 2010	55.33	55.68	55.33	55.68
34	AMEX	VOOG	Wed, Oct 27, 2010	55.26	55.37	55.13	55.14
33	AMEX	VOOG	Tue, Oct 26, 2010	55.66	55.66	55.56	55.56
32	AMEX	VOOG	Mon, Oct 25, 2010	55.91	56.04	55.65	55.65
31	AMEX	VOOG	Fri, Oct 22, 2010	55.39	55.46	55.36	55.42
30	AMEX	VOOG	Thu, Oct 21, 2010	55.42	55.62	54.89	55.04
29	AMEX	VOOG	Wed, Oct 20, 2010	54.88	55.40	54.84	55.25
28	AMEX	VOOG	Tue, Oct 19, 2010	54.60	54.95	54.47	54.49
27	AMEX	VOOG	Mon, Oct 18, 2010	55.19	55.58	55.18	55.58
26	AMEX	VOOG	Fri, Oct 15, 2010	55.02	55.14	54.95	55.14
25	AMEX	VOOG	Thu, Oct 14, 2010	54.78	54.88	54.65	54.66
24	AMEX	VOOG	Wed, Oct 13, 2010	54.64	54.94	54.64	54.92
23	AMEX	VOOG	Tue, Oct 12, 2010	53.64	54.41	53.64	54.33
22	AMEX	VOOG	Mon, Oct 11, 2010	54.09	54.24	54.06	54.17
21	AMEX	VOOG	Fri, Oct 8, 2010	53.70	54.11	53.59	54.03
20	AMEX	VOOG	Thu, Oct 7, 2010	53.48	53.58	53.43	53.43
19	AMEX	VOOG	Wed, Oct 6, 2010	53.79	53.79	53.49	53.63
18	AMEX	VOOG	Tue, Oct 5, 2010	53.24	53.77	53.24	53.76
17	AMEX	VOOG	Mon, Oct 4, 2010	53.10	53.11	52.48	52.48
16	AMEX	VOOG	Fri, Oct 1, 2010	53.43	53.43	52.99	53.18
15	AMEX	VOOG	Thu, Sep 30, 2010	53.55	53.60	52.88	53.06
14	AMEX	VOOG	Wed, Sep 29, 2010	53.12	53.31	53.12	53.15
13	AMEX	VOOG	Tue, Sep 28, 2010	52.87	53.38	52.79	53.33
12	AMEX	VOOG	Mon, Sep 27, 2010	53.25	53.25	53.19	53.19
11	AMEX	VOOG	Fri, Sep 24, 2010	52.92	53.35	52.92	53.34
10	AMEX	VOOG	Thu, Sep 23, 2010	52.34	52.69	52.34	52.35
9	AMEX	VOOG	Wed, Sep 22, 2010	52.57	52.57	52.47	52.47
8	AMEX	VOOG	Tue, Sep 21, 2010	53.04	53.04	52.63	52.63
7	AMEX	VOOG	Fri, Sep 17, 2010	52.15	52.18	51.93	52.06
6	AMEX	VOOG	Thu, Sep 16, 2010	51.80	51.91	51.69	51.91
5	AMEX	VOOG	Wed, Sep 15, 2010	51.64	51.78	51.64	51.77
4	AMEX	VOOG	Tue, Sep 14, 2010	51.52	51.90	51.37	51.69
3	AMEX	VOOG	Mon, Sep 13, 2010	51.41	51.61	51.39	51.61
2	AMEX	VOOG	Fri, Sep 10, 2010	50.76	50.95	50.76	50.92
1	AMEX	VOOG	Thu, Sep 9, 2010	50.99	50.99	50.83	50.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard S&P 500 Growth ETF AMEX:VOOG 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