Vanguard S&P 500 Value ETF AMEX:VOOV Historical Prices

Below are the 3099 trading days of historical prices for VOOV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3099	AMEX	VOOV	Tue, Jan 17, 2023	148.08	148.37	147.22	147.34
3098	AMEX	VOOV	Fri, Jan 13, 2023	146.35	148.29	146.20	148.10
3097	AMEX	VOOV	Thu, Jan 12, 2023	147.50	148.14	146.33	147.55
3096	AMEX	VOOV	Wed, Jan 11, 2023	145.83	146.99	145.63	146.93
3095	AMEX	VOOV	Tue, Jan 10, 2023	144.02	145.29	143.94	145.25
3094	AMEX	VOOV	Mon, Jan 9, 2023	145.00	146.06	144.20	144.25
3093	AMEX	VOOV	Fri, Jan 6, 2023	142.05	144.69	141.32	144.21
3092	AMEX	VOOV	Thu, Jan 5, 2023	141.77	141.77	140.68	140.96
3091	AMEX	VOOV	Wed, Jan 4, 2023	141.61	143.20	141.13	142.51
3090	AMEX	VOOV	Tue, Jan 3, 2023	141.20	142.01	139.59	140.73
3089	AMEX	VOOV	Fri, Dec 30, 2022	139.56	140.13	138.78	140.06
3088	AMEX	VOOV	Thu, Dec 29, 2022	138.93	140.80	138.92	140.58
3087	AMEX	VOOV	Wed, Dec 28, 2022	139.80	140.33	138.12	138.17
3086	AMEX	VOOV	Tue, Dec 27, 2022	139.77	140.24	138.94	139.73
3085	AMEX	VOOV	Fri, Dec 23, 2022	138.64	139.77	137.96	139.77
3084	AMEX	VOOV	Thu, Dec 22, 2022	139.29	139.29	136.60	138.89
3083	AMEX	VOOV	Wed, Dec 21, 2022	139.29	140.74	139.29	140.37
3082	AMEX	VOOV	Tue, Dec 20, 2022	137.67	138.80	137.36	138.27
3081	AMEX	VOOV	Mon, Dec 19, 2022	139.95	140.17	138.14	137.91
3080	AMEX	VOOV	Fri, Dec 16, 2022	140.00	140.43	138.96	140.03
3079	AMEX	VOOV	Thu, Dec 15, 2022	142.55	142.82	140.77	141.48
3078	AMEX	VOOV	Wed, Dec 14, 2022	144.76	145.98	143.36	144.18
3077	AMEX	VOOV	Tue, Dec 13, 2022	147.42	147.42	144.12	144.91
3076	AMEX	VOOV	Mon, Dec 12, 2022	142.64	144.45	142.36	144.45
3075	AMEX	VOOV	Fri, Dec 9, 2022	143.02	143.60	142.25	142.30
3074	AMEX	VOOV	Thu, Dec 8, 2022	143.38	143.81	142.97	143.36
3073	AMEX	VOOV	Wed, Dec 7, 2022	142.52	143.47	142.38	142.69
3072	AMEX	VOOV	Tue, Dec 6, 2022	144.08	144.38	141.91	142.72
3071	AMEX	VOOV	Mon, Dec 5, 2022	145.68	145.73	143.75	144.16
3070	AMEX	VOOV	Fri, Dec 2, 2022	144.95	146.82	144.95	146.60
3069	AMEX	VOOV	Thu, Dec 1, 2022	147.32	147.51	145.88	146.57
3068	AMEX	VOOV	Wed, Nov 30, 2022	143.93	146.79	142.87	146.73
3067	AMEX	VOOV	Tue, Nov 29, 2022	143.62	144.13	143.21	143.94
3066	AMEX	VOOV	Mon, Nov 28, 2022	144.61	145.07	143.31	143.49
3065	AMEX	VOOV	Fri, Nov 25, 2022	145.33	145.80	145.33	145.71
3064	AMEX	VOOV	Wed, Nov 23, 2022	144.55	145.33	144.33	145.25
3063	AMEX	VOOV	Tue, Nov 22, 2022	143.83	144.86	143.61	144.72
3062	AMEX	VOOV	Mon, Nov 21, 2022	142.37	143.19	142.08	142.96
3061	AMEX	VOOV	Fri, Nov 18, 2022	142.43	143.01	141.88	142.83
3060	AMEX	VOOV	Thu, Nov 17, 2022	140.32	141.66	140.24	141.62
3059	AMEX	VOOV	Wed, Nov 16, 2022	142.25	142.75	141.78	141.91
3058	AMEX	VOOV	Tue, Nov 15, 2022	143.54	143.81	141.57	142.79
3057	AMEX	VOOV	Mon, Nov 14, 2022	142.61	143.77	141.81	141.89
3056	AMEX	VOOV	Fri, Nov 11, 2022	142.67	143.10	141.71	142.79
3055	AMEX	VOOV	Thu, Nov 10, 2022	140.82	142.49	140.00	142.28
3054	AMEX	VOOV	Wed, Nov 9, 2022	138.82	139.21	136.88	136.99
3053	AMEX	VOOV	Tue, Nov 8, 2022	139.00	140.32	138.24	139.57
3052	AMEX	VOOV	Mon, Nov 7, 2022	138.08	138.93	137.50	138.72
3051	AMEX	VOOV	Fri, Nov 4, 2022	137.53	138.37	135.71	137.52
3050	AMEX	VOOV	Thu, Nov 3, 2022	135.00	136.55	134.60	135.75
3049	AMEX	VOOV	Wed, Nov 2, 2022	138.45	140.28	136.24	136.24
3048	AMEX	VOOV	Tue, Nov 1, 2022	139.76	139.76	138.05	138.73
3047	AMEX	VOOV	Mon, Oct 31, 2022	138.47	139.31	138.23	138.56
3046	AMEX	VOOV	Fri, Oct 28, 2022	136.51	139.20	136.51	139.14
3045	AMEX	VOOV	Thu, Oct 27, 2022	136.56	137.59	135.95	136.13
3044	AMEX	VOOV	Wed, Oct 26, 2022	135.26	136.95	135.26	135.71
3043	AMEX	VOOV	Tue, Oct 25, 2022	133.20	135.01	133.18	134.96
3042	AMEX	VOOV	Mon, Oct 24, 2022	132.34	133.75	132.02	133.25
3041	AMEX	VOOV	Fri, Oct 21, 2022	128.85	131.89	128.33	131.70
3040	AMEX	VOOV	Thu, Oct 20, 2022	130.02	131.07	128.52	128.78
3039	AMEX	VOOV	Wed, Oct 19, 2022	130.14	130.96	129.07	129.94
3038	AMEX	VOOV	Tue, Oct 18, 2022	131.29	131.57	129.54	130.75
3037	AMEX	VOOV	Mon, Oct 17, 2022	128.41	129.50	128.41	128.98
3036	AMEX	VOOV	Fri, Oct 14, 2022	129.57	129.98	126.42	126.61
3035	AMEX	VOOV	Thu, Oct 13, 2022	123.51	129.25	123.18	128.78
3034	AMEX	VOOV	Wed, Oct 12, 2022	126.05	126.50	125.32	125.37
3033	AMEX	VOOV	Tue, Oct 11, 2022	125.67	127.45	125.27	125.94
3032	AMEX	VOOV	Mon, Oct 10, 2022	127.40	127.67	125.55	126.20
3031	AMEX	VOOV	Fri, Oct 7, 2022	128.59	128.68	126.22	126.88
3030	AMEX	VOOV	Thu, Oct 6, 2022	130.67	131.26	129.30	129.42
3029	AMEX	VOOV	Wed, Oct 5, 2022	130.26	131.84	129.47	131.16
3028	AMEX	VOOV	Tue, Oct 4, 2022	129.36	131.49	129.36	131.49
3027	AMEX	VOOV	Mon, Oct 3, 2022	125.87	128.26	125.37	127.72
3026	AMEX	VOOV	Fri, Sep 30, 2022	125.85	126.63	124.12	124.14
3025	AMEX	VOOV	Thu, Sep 29, 2022	127.06	127.06	125.12	125.89
3024	AMEX	VOOV	Wed, Sep 28, 2022	126.11	128.49	125.64	127.83
3023	AMEX	VOOV	Tue, Sep 27, 2022	127.96	128.49	125.48	125.41
3022	AMEX	VOOV	Mon, Sep 26, 2022	128.15	128.67	126.29	126.78
3021	AMEX	VOOV	Fri, Sep 23, 2022	129.61	129.61	126.99	128.62
3020	AMEX	VOOV	Thu, Sep 22, 2022	132.09	132.09	130.92	130.97
3019	AMEX	VOOV	Wed, Sep 21, 2022	134.85	135.50	131.94	131.94
3018	AMEX	VOOV	Tue, Sep 20, 2022	134.86	134.86	133.32	134.10
3017	AMEX	VOOV	Mon, Sep 19, 2022	133.76	135.86	133.70	135.86
3016	AMEX	VOOV	Fri, Sep 16, 2022	134.70	135.14	134.01	134.98
3015	AMEX	VOOV	Thu, Sep 15, 2022	136.56	137.45	135.68	136.03
3014	AMEX	VOOV	Wed, Sep 14, 2022	137.07	137.41	135.94	136.94
3013	AMEX	VOOV	Tue, Sep 13, 2022	139.12	139.57	136.20	136.67
3012	AMEX	VOOV	Mon, Sep 12, 2022	141.22	142.00	141.00	141.57
3011	AMEX	VOOV	Fri, Sep 9, 2022	139.37	140.68	139.34	140.30
3010	AMEX	VOOV	Thu, Sep 8, 2022	137.09	138.71	136.61	138.63
3009	AMEX	VOOV	Wed, Sep 7, 2022	135.26	137.92	135.16	137.79
3008	AMEX	VOOV	Tue, Sep 6, 2022	136.45	136.58	135.05	135.56
3007	AMEX	VOOV	Fri, Sep 2, 2022	138.49	138.85	135.40	135.95
3006	AMEX	VOOV	Thu, Sep 1, 2022	135.91	137.18	135.30	137.18
3005	AMEX	VOOV	Wed, Aug 31, 2022	137.96	138.33	136.57	136.57
3004	AMEX	VOOV	Tue, Aug 30, 2022	139.40	139.42	137.20	137.67
3003	AMEX	VOOV	Mon, Aug 29, 2022	138.86	140.23	138.68	139.22
3002	AMEX	VOOV	Fri, Aug 26, 2022	143.83	143.83	139.64	139.69
3001	AMEX	VOOV	Thu, Aug 25, 2022	142.25	143.64	142.14	143.58
3000	AMEX	VOOV	Wed, Aug 24, 2022	141.42	142.19	141.24	141.91
2999	AMEX	VOOV	Tue, Aug 23, 2022	141.73	142.33	141.28	141.38
2998	AMEX	VOOV	Mon, Aug 22, 2022	142.87	142.87	141.43	141.70
2997	AMEX	VOOV	Fri, Aug 19, 2022	144.89	144.89	143.93	144.22
2996	AMEX	VOOV	Thu, Aug 18, 2022	145.19	145.58	144.77	145.41
2995	AMEX	VOOV	Wed, Aug 17, 2022	144.70	145.66	144.41	144.98
2994	AMEX	VOOV	Tue, Aug 16, 2022	144.94	146.39	144.94	145.84
2993	AMEX	VOOV	Mon, Aug 15, 2022	143.94	145.37	143.76	145.17
2992	AMEX	VOOV	Fri, Aug 12, 2022	143.37	144.85	143.13	144.85
2991	AMEX	VOOV	Thu, Aug 11, 2022	142.99	144.00	142.64	142.81
2990	AMEX	VOOV	Wed, Aug 10, 2022	141.85	142.31	141.63	142.12
2989	AMEX	VOOV	Tue, Aug 9, 2022	140.30	140.58	139.80	140.12
2988	AMEX	VOOV	Mon, Aug 8, 2022	140.55	141.19	139.94	140.12
2987	AMEX	VOOV	Fri, Aug 5, 2022	138.65	139.99	138.64	139.92
2986	AMEX	VOOV	Thu, Aug 4, 2022	140.47	140.47	139.55	139.64
2985	AMEX	VOOV	Wed, Aug 3, 2022	139.92	140.84	139.40	140.47
2984	AMEX	VOOV	Tue, Aug 2, 2022	140.09	140.80	139.26	139.27
2983	AMEX	VOOV	Mon, Aug 1, 2022	139.83	140.65	139.48	140.35
2982	AMEX	VOOV	Fri, Jul 29, 2022	139.47	140.87	139.31	140.64
2981	AMEX	VOOV	Thu, Jul 28, 2022	138.35	139.68	137.38	139.50
2980	AMEX	VOOV	Wed, Jul 27, 2022	136.68	138.55	136.38	138.07
2979	AMEX	VOOV	Tue, Jul 26, 2022	136.44	136.78	135.97	136.16
2978	AMEX	VOOV	Mon, Jul 25, 2022	136.48	137.11	135.97	136.86
2977	AMEX	VOOV	Fri, Jul 22, 2022	136.74	137.13	135.29	136.12
2976	AMEX	VOOV	Thu, Jul 21, 2022	135.35	136.44	134.56	136.40
2975	AMEX	VOOV	Wed, Jul 20, 2022	135.84	136.36	135.14	135.89
2974	AMEX	VOOV	Tue, Jul 19, 2022	133.94	136.12	133.94	135.93
2973	AMEX	VOOV	Mon, Jul 18, 2022	134.73	134.92	132.45	132.81
2972	AMEX	VOOV	Fri, Jul 15, 2022	132.85	133.71	132.19	133.66
2971	AMEX	VOOV	Thu, Jul 14, 2022	130.07	131.36	129.47	131.19
2970	AMEX	VOOV	Wed, Jul 13, 2022	131.63	133.04	131.11	132.17
2969	AMEX	VOOV	Tue, Jul 12, 2022	133.00	134.29	132.48	133.04
2968	AMEX	VOOV	Mon, Jul 11, 2022	133.68	134.19	133.25	133.58
2967	AMEX	VOOV	Fri, Jul 8, 2022	134.59	135.06	133.86	134.36
2966	AMEX	VOOV	Thu, Jul 7, 2022	134.21	134.92	133.99	134.59
2965	AMEX	VOOV	Wed, Jul 6, 2022	133.11	134.08	132.20	133.28
2964	AMEX	VOOV	Tue, Jul 5, 2022	132.74	133.22	130.69	133.19
2963	AMEX	VOOV	Fri, Jul 1, 2022	132.64	134.68	131.83	134.44
2962	AMEX	VOOV	Thu, Jun 30, 2022	132.03	133.65	131.41	132.86
2961	AMEX	VOOV	Wed, Jun 29, 2022	134.18	134.39	133.00	133.43
2960	AMEX	VOOV	Tue, Jun 28, 2022	136.43	137.41	133.92	133.98
2959	AMEX	VOOV	Mon, Jun 27, 2022	135.83	136.21	135.07	135.57
2958	AMEX	VOOV	Fri, Jun 24, 2022	132.86	135.57	132.81	135.57
2957	AMEX	VOOV	Thu, Jun 23, 2022	131.78	132.39	130.38	131.85
2956	AMEX	VOOV	Wed, Jun 22, 2022	130.84	133.30	130.75	131.36
2955	AMEX	VOOV	Tue, Jun 21, 2022	131.35	132.89	131.23	132.45
2954	AMEX	VOOV	Fri, Jun 17, 2022	130.02	130.82	128.39	129.51
2953	AMEX	VOOV	Thu, Jun 16, 2022	131.13	131.13	129.11	129.90
2952	AMEX	VOOV	Wed, Jun 15, 2022	133.81	135.11	131.57	133.66
2951	AMEX	VOOV	Tue, Jun 14, 2022	134.22	134.71	131.70	132.71
2950	AMEX	VOOV	Mon, Jun 13, 2022	135.60	135.93	133.11	133.70
2949	AMEX	VOOV	Fri, Jun 10, 2022	139.75	139.75	138.34	138.41
2948	AMEX	VOOV	Thu, Jun 9, 2022	144.18	144.57	141.55	141.57
2947	AMEX	VOOV	Wed, Jun 8, 2022	145.73	146.09	144.44	144.65
2946	AMEX	VOOV	Tue, Jun 7, 2022	144.01	146.57	144.01	146.43
2945	AMEX	VOOV	Mon, Jun 6, 2022	145.85	146.24	144.73	144.98
2944	AMEX	VOOV	Fri, Jun 3, 2022	145.11	145.61	144.54	144.79
2943	AMEX	VOOV	Thu, Jun 2, 2022	144.54	146.11	143.12	146.05
2942	AMEX	VOOV	Wed, Jun 1, 2022	146.19	146.19	143.24	144.36
2941	AMEX	VOOV	Tue, May 31, 2022	145.74	146.50	144.82	145.49
2940	AMEX	VOOV	Fri, May 27, 2022	144.70	146.68	144.68	146.65
2939	AMEX	VOOV	Thu, May 26, 2022	143.13	144.81	143.13	144.20
2938	AMEX	VOOV	Wed, May 25, 2022	140.89	142.60	140.74	142.19
2937	AMEX	VOOV	Tue, May 24, 2022	140.16	141.46	138.65	141.16
2936	AMEX	VOOV	Mon, May 23, 2022	139.65	141.24	139.31	140.82
2935	AMEX	VOOV	Fri, May 20, 2022	139.18	139.23	135.72	138.45
2934	AMEX	VOOV	Thu, May 19, 2022	137.82	139.48	137.18	138.17
2933	AMEX	VOOV	Wed, May 18, 2022	142.71	142.91	138.68	139.11
2932	AMEX	VOOV	Tue, May 17, 2022	143.32	143.95	142.58	143.95
2931	AMEX	VOOV	Mon, May 16, 2022	141.17	142.64	140.70	141.63
2930	AMEX	VOOV	Fri, May 13, 2022	140.43	141.77	140.03	141.39
2929	AMEX	VOOV	Thu, May 12, 2022	138.44	139.63	137.08	139.21
2928	AMEX	VOOV	Wed, May 11, 2022	139.90	142.22	138.88	139.03
2927	AMEX	VOOV	Tue, May 10, 2022	141.85	142.20	138.51	139.82
2926	AMEX	VOOV	Mon, May 9, 2022	142.14	142.50	139.81	140.33
2925	AMEX	VOOV	Fri, May 6, 2022	143.66	144.38	142.00	144.00
2924	AMEX	VOOV	Thu, May 5, 2022	146.88	146.89	143.14	144.41
2923	AMEX	VOOV	Wed, May 4, 2022	144.27	148.06	143.82	147.84
2922	AMEX	VOOV	Tue, May 3, 2022	143.30	144.98	143.01	144.00
2921	AMEX	VOOV	Mon, May 2, 2022	143.33	144.15	140.49	143.09
2920	AMEX	VOOV	Fri, Apr 29, 2022	146.86	147.00	142.90	143.12
2919	AMEX	VOOV	Thu, Apr 28, 2022	146.30	148.06	144.91	147.49
2918	AMEX	VOOV	Wed, Apr 27, 2022	145.26	146.69	144.63	145.33
2917	AMEX	VOOV	Tue, Apr 26, 2022	147.05	147.65	144.95	144.98
2916	AMEX	VOOV	Mon, Apr 25, 2022	146.91	148.13	144.75	147.82
2915	AMEX	VOOV	Fri, Apr 22, 2022	151.17	151.17	147.61	147.73
2914	AMEX	VOOV	Thu, Apr 21, 2022	154.26	154.53	151.47	151.68
2913	AMEX	VOOV	Wed, Apr 20, 2022	153.02	153.98	152.85	153.39
2912	AMEX	VOOV	Tue, Apr 19, 2022	150.56	152.50	150.56	152.24
2911	AMEX	VOOV	Mon, Apr 18, 2022	150.26	151.20	149.69	150.26
2910	AMEX	VOOV	Thu, Apr 14, 2022	151.05	151.88	150.47	150.47
2909	AMEX	VOOV	Wed, Apr 13, 2022	150.11	151.25	149.88	151.09
2908	AMEX	VOOV	Tue, Apr 12, 2022	150.87	151.71	149.58	149.98
2907	AMEX	VOOV	Mon, Apr 11, 2022	151.34	151.72	150.21	150.36
2906	AMEX	VOOV	Fri, Apr 8, 2022	151.06	152.28	150.79	151.70
2905	AMEX	VOOV	Thu, Apr 7, 2022	150.21	151.42	149.29	150.95
2904	AMEX	VOOV	Wed, Apr 6, 2022	149.44	150.60	149.10	150.35
2903	AMEX	VOOV	Tue, Apr 5, 2022	150.61	152.04	149.79	150.12
2902	AMEX	VOOV	Mon, Apr 4, 2022	151.23	151.23	150.12	151.05
2901	AMEX	VOOV	Fri, Apr 1, 2022	151.25	151.35	150.07	151.29
2900	AMEX	VOOV	Thu, Mar 31, 2022	152.34	152.74	150.50	150.70
2899	AMEX	VOOV	Wed, Mar 30, 2022	152.78	153.20	151.96	152.59
2898	AMEX	VOOV	Tue, Mar 29, 2022	152.57	153.00	151.70	152.97
2897	AMEX	VOOV	Mon, Mar 28, 2022	151.14	151.52	150.12	151.52
2896	AMEX	VOOV	Fri, Mar 25, 2022	150.24	151.48	150.24	151.48
2895	AMEX	VOOV	Thu, Mar 24, 2022	149.01	150.00	148.70	149.98
2894	AMEX	VOOV	Wed, Mar 23, 2022	150.24	150.39	149.03	148.44
2893	AMEX	VOOV	Tue, Mar 22, 2022	150.38	150.92	150.16	150.70
2892	AMEX	VOOV	Mon, Mar 21, 2022	149.71	150.41	148.99	149.76
2891	AMEX	VOOV	Fri, Mar 18, 2022	148.61	149.64	147.95	149.51
2890	AMEX	VOOV	Thu, Mar 17, 2022	146.97	149.01	146.87	148.98
2889	AMEX	VOOV	Wed, Mar 16, 2022	146.35	147.29	144.66	147.22
2888	AMEX	VOOV	Tue, Mar 15, 2022	143.88	145.47	143.79	145.36
2887	AMEX	VOOV	Mon, Mar 14, 2022	144.10	145.12	142.85	143.47
2886	AMEX	VOOV	Fri, Mar 11, 2022	145.37	145.75	143.34	143.45
2885	AMEX	VOOV	Thu, Mar 10, 2022	143.40	144.78	143.16	144.61
2884	AMEX	VOOV	Wed, Mar 9, 2022	144.72	145.58	144.36	144.77
2883	AMEX	VOOV	Tue, Mar 8, 2022	144.12	145.68	142.50	142.52
2882	AMEX	VOOV	Mon, Mar 7, 2022	146.49	146.58	143.72	143.78
2881	AMEX	VOOV	Fri, Mar 4, 2022	146.09	147.07	145.36	147.00
2880	AMEX	VOOV	Thu, Mar 3, 2022	147.90	148.42	146.49	147.48
2879	AMEX	VOOV	Wed, Mar 2, 2022	145.33	147.89	145.33	147.28
2878	AMEX	VOOV	Tue, Mar 1, 2022	146.41	146.84	143.70	144.41
2877	AMEX	VOOV	Mon, Feb 28, 2022	145.50	147.05	144.94	146.71
2876	AMEX	VOOV	Fri, Feb 25, 2022	144.39	147.84	144.28	147.53
2875	AMEX	VOOV	Thu, Feb 24, 2022	140.92	143.81	140.21	143.55
2874	AMEX	VOOV	Wed, Feb 23, 2022	146.15	146.33	143.47	143.57
2873	AMEX	VOOV	Tue, Feb 22, 2022	146.54	146.95	144.47	145.42
2872	AMEX	VOOV	Fri, Feb 18, 2022	147.04	147.82	146.01	146.60
2871	AMEX	VOOV	Thu, Feb 17, 2022	148.39	148.51	147.00	147.27
2870	AMEX	VOOV	Wed, Feb 16, 2022	148.56	149.61	148.18	149.21
2869	AMEX	VOOV	Tue, Feb 15, 2022	148.41	149.30	148.35	149.00
2868	AMEX	VOOV	Mon, Feb 14, 2022	148.37	148.57	146.45	147.36
2867	AMEX	VOOV	Fri, Feb 11, 2022	150.00	150.88	147.91	148.43
2866	AMEX	VOOV	Thu, Feb 10, 2022	150.68	152.32	149.36	149.94
2865	AMEX	VOOV	Wed, Feb 9, 2022	151.32	152.11	151.28	151.96
2864	AMEX	VOOV	Tue, Feb 8, 2022	149.43	150.51	149.00	150.25
2863	AMEX	VOOV	Mon, Feb 7, 2022	149.32	150.17	148.74	149.30
2862	AMEX	VOOV	Fri, Feb 4, 2022	148.85	150.15	147.85	149.12
2861	AMEX	VOOV	Thu, Feb 3, 2022	150.44	150.70	149.30	149.55
2860	AMEX	VOOV	Wed, Feb 2, 2022	149.71	151.14	149.45	150.92
2859	AMEX	VOOV	Tue, Feb 1, 2022	149.00	150.13	148.38	149.96
2858	AMEX	VOOV	Mon, Jan 31, 2022	146.65	148.94	146.35	148.70
2857	AMEX	VOOV	Fri, Jan 28, 2022	145.00	147.45	143.71	147.45
2856	AMEX	VOOV	Thu, Jan 27, 2022	146.69	148.04	144.50	145.23
2855	AMEX	VOOV	Wed, Jan 26, 2022	147.38	148.39	144.18	145.37
2854	AMEX	VOOV	Tue, Jan 25, 2022	145.19	147.52	143.16	146.44
2853	AMEX	VOOV	Mon, Jan 24, 2022	145.05	147.07	142.13	146.98
2852	AMEX	VOOV	Fri, Jan 21, 2022	148.59	149.09	146.43	146.75
2851	AMEX	VOOV	Thu, Jan 20, 2022	150.21	151.84	148.51	148.60
2850	AMEX	VOOV	Wed, Jan 19, 2022	151.65	151.83	149.95	150.07
2849	AMEX	VOOV	Tue, Jan 18, 2022	152.27	152.27	150.77	151.39
2848	AMEX	VOOV	Fri, Jan 14, 2022	152.41	153.26	151.74	153.12
2847	AMEX	VOOV	Thu, Jan 13, 2022	153.97	154.72	153.07	153.46
2846	AMEX	VOOV	Wed, Jan 12, 2022	153.89	154.18	153.10	153.78
2845	AMEX	VOOV	Tue, Jan 11, 2022	152.60	153.66	151.55	153.66
2844	AMEX	VOOV	Mon, Jan 10, 2022	152.90	152.95	150.92	152.54
2843	AMEX	VOOV	Fri, Jan 7, 2022	152.73	153.53	152.49	153.10
2842	AMEX	VOOV	Thu, Jan 6, 2022	152.97	153.46	152.39	152.64
2841	AMEX	VOOV	Wed, Jan 5, 2022	153.92	155.00	152.58	152.64
2840	AMEX	VOOV	Tue, Jan 4, 2022	152.78	154.02	152.78	153.68
2839	AMEX	VOOV	Mon, Jan 3, 2022	151.64	152.19	151.09	152.16
2838	AMEX	VOOV	Fri, Dec 31, 2021	151.39	151.97	151.22	151.41
2837	AMEX	VOOV	Thu, Dec 30, 2021	151.94	152.37	151.32	151.41
2836	AMEX	VOOV	Wed, Dec 29, 2021	151.26	151.85	151.09	151.60
2835	AMEX	VOOV	Tue, Dec 28, 2021	150.77	151.60	150.67	151.17
2834	AMEX	VOOV	Mon, Dec 27, 2021	149.53	150.81	149.22	150.81
2833	AMEX	VOOV	Thu, Dec 23, 2021	148.80	149.68	148.80	149.27
2832	AMEX	VOOV	Wed, Dec 22, 2021	147.48	148.44	147.20	148.44
2831	AMEX	VOOV	Tue, Dec 21, 2021	146.36	147.67	146.36	147.54
2830	AMEX	VOOV	Mon, Dec 20, 2021	146.18	146.23	144.86	145.33
2829	AMEX	VOOV	Fri, Dec 17, 2021	148.94	149.04	147.52	147.66
2828	AMEX	VOOV	Thu, Dec 16, 2021	149.56	150.64	149.28	149.71
2827	AMEX	VOOV	Wed, Dec 15, 2021	147.55	148.82	146.77	148.65
2826	AMEX	VOOV	Tue, Dec 14, 2021	147.05	148.38	147.05	147.40
2825	AMEX	VOOV	Mon, Dec 13, 2021	148.18	148.18	147.19	147.66
2824	AMEX	VOOV	Fri, Dec 10, 2021	148.12	148.50	147.41	148.45
2823	AMEX	VOOV	Thu, Dec 9, 2021	147.27	147.89	146.90	147.36
2822	AMEX	VOOV	Wed, Dec 8, 2021	147.96	148.26	147.23	147.65
2821	AMEX	VOOV	Tue, Dec 7, 2021	147.36	148.36	147.11	147.75
2820	AMEX	VOOV	Mon, Dec 6, 2021	145.17	146.91	145.00	145.97
2819	AMEX	VOOV	Fri, Dec 3, 2021	144.62	145.02	142.80	143.89
2818	AMEX	VOOV	Thu, Dec 2, 2021	141.68	144.77	141.43	144.14
2817	AMEX	VOOV	Wed, Dec 1, 2021	144.02	145.24	141.00	141.09
2816	AMEX	VOOV	Tue, Nov 30, 2021	144.35	144.55	142.13	142.18
2815	AMEX	VOOV	Mon, Nov 29, 2021	146.60	146.60	144.92	145.69
2814	AMEX	VOOV	Fri, Nov 26, 2021	145.63	145.64	144.24	144.96
2813	AMEX	VOOV	Wed, Nov 24, 2021	148.30	148.70	148.19	148.67
2812	AMEX	VOOV	Tue, Nov 23, 2021	147.80	148.70	147.50	148.66
2811	AMEX	VOOV	Mon, Nov 22, 2021	147.16	148.51	146.93	147.50
2810	AMEX	VOOV	Fri, Nov 19, 2021	147.47	147.47	146.43	146.59
2809	AMEX	VOOV	Thu, Nov 18, 2021	148.55	148.55	147.24	147.86
2808	AMEX	VOOV	Wed, Nov 17, 2021	148.99	148.99	148.27	148.50
2807	AMEX	VOOV	Tue, Nov 16, 2021	149.46	149.84	149.09	149.10
2806	AMEX	VOOV	Mon, Nov 15, 2021	149.69	149.71	149.13	149.36
2805	AMEX	VOOV	Fri, Nov 12, 2021	149.33	149.44	148.71	149.19
2804	AMEX	VOOV	Thu, Nov 11, 2021	149.31	149.31	148.74	148.86
2803	AMEX	VOOV	Wed, Nov 10, 2021	149.32	150.06	148.95	149.11
2802	AMEX	VOOV	Tue, Nov 9, 2021	149.68	149.68	148.90	149.44
2801	AMEX	VOOV	Mon, Nov 8, 2021	150.26	150.39	149.41	149.64
2800	AMEX	VOOV	Fri, Nov 5, 2021	149.23	150.08	149.03	149.50
2799	AMEX	VOOV	Thu, Nov 4, 2021	149.07	149.07	147.66	148.22
2798	AMEX	VOOV	Wed, Nov 3, 2021	147.79	149.03	147.75	148.95
2797	AMEX	VOOV	Tue, Nov 2, 2021	147.88	148.43	147.63	148.18
2796	AMEX	VOOV	Mon, Nov 1, 2021	147.61	147.88	147.21	147.84
2795	AMEX	VOOV	Fri, Oct 29, 2021	147.18	147.55	146.72	147.00
2794	AMEX	VOOV	Thu, Oct 28, 2021	146.63	147.40	146.63	147.40
2793	AMEX	VOOV	Wed, Oct 27, 2021	148.33	148.33	146.25	146.25
2792	AMEX	VOOV	Tue, Oct 26, 2021	148.60	148.88	148.31	148.37
2791	AMEX	VOOV	Mon, Oct 25, 2021	148.50	148.60	147.95	148.34
2790	AMEX	VOOV	Fri, Oct 22, 2021	147.63	148.33	147.45	148.16
2789	AMEX	VOOV	Thu, Oct 21, 2021	147.80	147.80	147.07	147.75
2788	AMEX	VOOV	Wed, Oct 20, 2021	146.80	147.95	146.67	147.89
2787	AMEX	VOOV	Tue, Oct 19, 2021	146.11	146.63	145.81	146.60
2786	AMEX	VOOV	Mon, Oct 18, 2021	145.41	146.06	144.80	145.56
2785	AMEX	VOOV	Fri, Oct 15, 2021	145.88	146.50	145.80	145.91
2784	AMEX	VOOV	Thu, Oct 14, 2021	144.01	144.97	143.75	144.95
2783	AMEX	VOOV	Wed, Oct 13, 2021	142.83	143.00	141.38	142.71
2782	AMEX	VOOV	Tue, Oct 12, 2021	143.31	143.52	142.48	142.82
2781	AMEX	VOOV	Mon, Oct 11, 2021	144.44	145.00	143.08	143.12
2780	AMEX	VOOV	Fri, Oct 8, 2021	144.50	144.67	144.07	144.19
2779	AMEX	VOOV	Thu, Oct 7, 2021	144.14	145.17	144.09	144.23
2778	AMEX	VOOV	Wed, Oct 6, 2021	141.79	143.15	140.87	143.04
2777	AMEX	VOOV	Tue, Oct 5, 2021	142.40	143.72	142.03	142.93
2776	AMEX	VOOV	Mon, Oct 4, 2021	142.47	143.39	141.32	141.92
2775	AMEX	VOOV	Fri, Oct 1, 2021	141.35	143.25	140.47	142.54
2774	AMEX	VOOV	Thu, Sep 30, 2021	143.42	143.42	140.54	140.64
2773	AMEX	VOOV	Wed, Sep 29, 2021	143.01	143.54	142.40	142.94
2772	AMEX	VOOV	Tue, Sep 28, 2021	144.91	145.10	143.16	142.52
2771	AMEX	VOOV	Mon, Sep 27, 2021	144.99	145.85	144.92	145.17
2770	AMEX	VOOV	Fri, Sep 24, 2021	143.92	144.90	143.92	144.48
2769	AMEX	VOOV	Thu, Sep 23, 2021	142.91	144.88	142.82	144.25
2768	AMEX	VOOV	Wed, Sep 22, 2021	141.70	143.03	141.69	142.05
2767	AMEX	VOOV	Tue, Sep 21, 2021	141.89	142.27	140.60	140.61
2766	AMEX	VOOV	Mon, Sep 20, 2021	141.20	141.63	139.51	141.04
2765	AMEX	VOOV	Fri, Sep 17, 2021	144.02	144.23	143.16	143.25
2764	AMEX	VOOV	Thu, Sep 16, 2021	144.87	145.00	143.51	144.24
2763	AMEX	VOOV	Wed, Sep 15, 2021	143.43	144.89	143.27	144.72
2762	AMEX	VOOV	Tue, Sep 14, 2021	145.13	145.13	143.07	143.38
2761	AMEX	VOOV	Mon, Sep 13, 2021	144.72	145.16	143.99	144.69
2760	AMEX	VOOV	Fri, Sep 10, 2021	145.64	145.64	143.78	143.78
2759	AMEX	VOOV	Thu, Sep 9, 2021	144.99	145.95	144.78	144.80
2758	AMEX	VOOV	Wed, Sep 8, 2021	145.08	145.64	144.70	145.29
2757	AMEX	VOOV	Tue, Sep 7, 2021	146.19	146.19	145.20	145.20
2756	AMEX	VOOV	Fri, Sep 3, 2021	146.71	146.71	146.13	146.35
2755	AMEX	VOOV	Thu, Sep 2, 2021	146.47	146.94	146.44	146.94
2754	AMEX	VOOV	Wed, Sep 1, 2021	146.45	146.45	145.72	145.98
2753	AMEX	VOOV	Tue, Aug 31, 2021	146.17	146.66	145.98	146.26
2752	AMEX	VOOV	Mon, Aug 30, 2021	146.98	146.98	146.17	146.20
2751	AMEX	VOOV	Fri, Aug 27, 2021	146.04	146.93	146.04	146.83
2750	AMEX	VOOV	Thu, Aug 26, 2021	146.66	146.66	145.42	145.61
2749	AMEX	VOOV	Wed, Aug 25, 2021	146.06	146.93	145.68	146.60
2748	AMEX	VOOV	Tue, Aug 24, 2021	145.81	146.21	145.76	146.01
2747	AMEX	VOOV	Mon, Aug 23, 2021	145.43	145.91	145.43	145.61
2746	AMEX	VOOV	Fri, Aug 20, 2021	143.86	144.80	143.50	144.68
2745	AMEX	VOOV	Thu, Aug 19, 2021	143.33	144.42	143.01	143.90
2744	AMEX	VOOV	Wed, Aug 18, 2021	145.73	146.08	144.43	144.54
2743	AMEX	VOOV	Tue, Aug 17, 2021	146.15	146.48	145.00	146.07
2742	AMEX	VOOV	Mon, Aug 16, 2021	146.15	146.82	145.36	146.78
2741	AMEX	VOOV	Fri, Aug 13, 2021	146.96	147.08	146.51	146.68
2740	AMEX	VOOV	Thu, Aug 12, 2021	146.84	146.84	146.07	146.75
2739	AMEX	VOOV	Wed, Aug 11, 2021	146.05	146.74	145.87	146.68
2738	AMEX	VOOV	Tue, Aug 10, 2021	145.00	146.00	144.94	145.92
2737	AMEX	VOOV	Mon, Aug 9, 2021	144.96	145.08	144.39	144.92
2736	AMEX	VOOV	Fri, Aug 6, 2021	144.71	145.27	144.59	145.12
2735	AMEX	VOOV	Thu, Aug 5, 2021	143.51	144.08	143.51	144.03
2734	AMEX	VOOV	Wed, Aug 4, 2021	143.75	144.18	143.11	143.15
2733	AMEX	VOOV	Tue, Aug 3, 2021	143.62	144.66	142.59	144.61
2732	AMEX	VOOV	Mon, Aug 2, 2021	144.49	145.31	143.31	143.44
2731	AMEX	VOOV	Fri, Jul 30, 2021	144.09	144.66	143.59	143.79
2730	AMEX	VOOV	Thu, Jul 29, 2021	144.17	144.83	144.07	144.33
2729	AMEX	VOOV	Wed, Jul 28, 2021	143.86	144.00	142.90	143.43
2728	AMEX	VOOV	Tue, Jul 27, 2021	143.07	143.70	142.64	143.70
2727	AMEX	VOOV	Mon, Jul 26, 2021	142.80	143.62	142.69	143.62
2726	AMEX	VOOV	Fri, Jul 23, 2021	142.74	143.06	142.30	143.01
2725	AMEX	VOOV	Thu, Jul 22, 2021	142.70	142.70	141.71	142.19
2724	AMEX	VOOV	Wed, Jul 21, 2021	142.16	143.00	142.16	142.86
2723	AMEX	VOOV	Tue, Jul 20, 2021	139.13	141.85	139.10	141.37
2722	AMEX	VOOV	Mon, Jul 19, 2021	139.85	139.94	138.00	138.92
2721	AMEX	VOOV	Fri, Jul 16, 2021	143.57	143.57	141.61	141.72
2720	AMEX	VOOV	Thu, Jul 15, 2021	142.33	143.25	142.24	143.00
2719	AMEX	VOOV	Wed, Jul 14, 2021	143.57	144.06	142.62	143.10
2718	AMEX	VOOV	Tue, Jul 13, 2021	143.93	144.08	143.14	143.24
2717	AMEX	VOOV	Mon, Jul 12, 2021	143.14	144.28	142.71	144.17
2716	AMEX	VOOV	Fri, Jul 9, 2021	142.55	143.67	142.51	143.64
2715	AMEX	VOOV	Thu, Jul 8, 2021	141.00	141.91	140.54	141.34
2714	AMEX	VOOV	Wed, Jul 7, 2021	142.17	142.86	141.73	142.81
2713	AMEX	VOOV	Tue, Jul 6, 2021	143.83	143.83	141.57	142.53
2712	AMEX	VOOV	Fri, Jul 2, 2021	143.75	144.07	143.38	144.00
2711	AMEX	VOOV	Thu, Jul 1, 2021	143.20	143.75	143.07	143.65
2710	AMEX	VOOV	Wed, Jun 30, 2021	141.95	142.78	141.95	142.66
2709	AMEX	VOOV	Tue, Jun 29, 2021	142.88	143.19	141.95	142.00
2708	AMEX	VOOV	Mon, Jun 28, 2021	143.31	143.31	142.00	142.49
2707	AMEX	VOOV	Fri, Jun 25, 2021	142.67	143.48	142.54	143.36
2706	AMEX	VOOV	Thu, Jun 24, 2021	141.92	142.41	141.72	142.22
2705	AMEX	VOOV	Wed, Jun 23, 2021	142.30	142.51	141.91	141.32
2704	AMEX	VOOV	Tue, Jun 22, 2021	142.24	142.71	141.62	142.30
2703	AMEX	VOOV	Mon, Jun 21, 2021	140.35	142.20	140.33	142.09
2702	AMEX	VOOV	Fri, Jun 18, 2021	140.85	140.85	139.40	139.40
2701	AMEX	VOOV	Thu, Jun 17, 2021	143.97	144.12	141.36	142.05
2700	AMEX	VOOV	Wed, Jun 16, 2021	145.02	145.02	143.26	143.93
2699	AMEX	VOOV	Tue, Jun 15, 2021	145.01	145.22	144.43	145.00
2698	AMEX	VOOV	Mon, Jun 14, 2021	145.42	145.42	144.05	144.73
2697	AMEX	VOOV	Fri, Jun 11, 2021	145.57	145.68	144.96	145.42
2696	AMEX	VOOV	Thu, Jun 10, 2021	146.02	146.22	145.10	145.27
2695	AMEX	VOOV	Wed, Jun 9, 2021	145.94	145.94	145.28	145.28
2694	AMEX	VOOV	Tue, Jun 8, 2021	145.86	145.94	145.12	145.83
2693	AMEX	VOOV	Mon, Jun 7, 2021	146.66	146.66	145.79	145.87
2692	AMEX	VOOV	Fri, Jun 4, 2021	146.43	146.56	145.83	146.32
2691	AMEX	VOOV	Thu, Jun 3, 2021	145.22	146.08	144.82	145.78
2690	AMEX	VOOV	Wed, Jun 2, 2021	145.83	146.00	145.26	145.69
2689	AMEX	VOOV	Tue, Jun 1, 2021	146.13	146.34	145.22	145.55
2688	AMEX	VOOV	Fri, May 28, 2021	145.48	145.48	144.78	145.08
2687	AMEX	VOOV	Thu, May 27, 2021	144.98	145.28	144.62	144.95
2686	AMEX	VOOV	Wed, May 26, 2021	144.15	144.32	143.62	144.17
2685	AMEX	VOOV	Tue, May 25, 2021	145.02	145.14	143.81	143.97
2684	AMEX	VOOV	Mon, May 24, 2021	144.74	145.13	144.37	144.76
2683	AMEX	VOOV	Fri, May 21, 2021	144.05	144.80	143.69	144.03
2682	AMEX	VOOV	Thu, May 20, 2021	142.75	144.04	142.46	143.45
2681	AMEX	VOOV	Wed, May 19, 2021	142.22	142.75	140.90	142.66
2680	AMEX	VOOV	Tue, May 18, 2021	144.84	145.03	143.53	143.59
2679	AMEX	VOOV	Mon, May 17, 2021	144.81	145.26	144.30	144.84
2678	AMEX	VOOV	Fri, May 14, 2021	143.98	145.24	143.90	144.95
2677	AMEX	VOOV	Thu, May 13, 2021	141.30	143.80	141.23	143.24
2676	AMEX	VOOV	Wed, May 12, 2021	143.61	143.80	141.13	141.34
2675	AMEX	VOOV	Tue, May 11, 2021	144.68	144.96	142.99	143.81
2674	AMEX	VOOV	Mon, May 10, 2021	146.44	147.31	145.68	145.74
2673	AMEX	VOOV	Fri, May 7, 2021	144.31	145.85	144.14	145.68
2672	AMEX	VOOV	Thu, May 6, 2021	143.56	144.65	142.95	144.63
2671	AMEX	VOOV	Wed, May 5, 2021	143.44	143.73	142.75	143.39
2670	AMEX	VOOV	Tue, May 4, 2021	142.38	142.90	141.59	142.89
2669	AMEX	VOOV	Mon, May 3, 2021	142.60	143.26	142.39	142.68
2668	AMEX	VOOV	Fri, Apr 30, 2021	141.93	142.11	141.32	141.59
2667	AMEX	VOOV	Thu, Apr 29, 2021	141.98	142.60	141.50	142.48
2666	AMEX	VOOV	Wed, Apr 28, 2021	141.25	141.54	141.03	141.16
2665	AMEX	VOOV	Tue, Apr 27, 2021	140.85	141.19	140.46	141.01
2664	AMEX	VOOV	Mon, Apr 26, 2021	141.13	141.51	140.66	140.81
2663	AMEX	VOOV	Fri, Apr 23, 2021	139.80	141.27	139.57	140.87
2662	AMEX	VOOV	Thu, Apr 22, 2021	140.89	140.98	139.43	139.66
2661	AMEX	VOOV	Wed, Apr 21, 2021	139.10	140.89	139.00	140.74
2660	AMEX	VOOV	Tue, Apr 20, 2021	139.90	139.90	138.77	139.23
2659	AMEX	VOOV	Mon, Apr 19, 2021	140.80	140.99	140.11	140.47
2658	AMEX	VOOV	Fri, Apr 16, 2021	140.84	141.10	140.53	140.81
2657	AMEX	VOOV	Thu, Apr 15, 2021	139.79	140.17	139.35	140.04
2656	AMEX	VOOV	Wed, Apr 14, 2021	138.85	140.00	138.85	139.37
2655	AMEX	VOOV	Tue, Apr 13, 2021	138.89	139.13	138.20	138.90
2654	AMEX	VOOV	Mon, Apr 12, 2021	139.35	139.53	139.00	139.34
2653	AMEX	VOOV	Fri, Apr 9, 2021	138.88	139.36	138.50	139.36
2652	AMEX	VOOV	Thu, Apr 8, 2021	138.43	138.60	137.88	138.47
2651	AMEX	VOOV	Wed, Apr 7, 2021	138.85	139.23	138.20	138.59
2650	AMEX	VOOV	Tue, Apr 6, 2021	138.71	139.20	138.58	138.73
2649	AMEX	VOOV	Mon, Apr 5, 2021	138.64	139.11	138.37	138.85
2648	AMEX	VOOV	Thu, Apr 1, 2021	136.85	137.60	136.46	137.53
2647	AMEX	VOOV	Wed, Mar 31, 2021	137.22	137.37	136.59	136.69
2646	AMEX	VOOV	Tue, Mar 30, 2021	137.42	137.50	136.94	137.24
2645	AMEX	VOOV	Mon, Mar 29, 2021	136.86	137.78	136.36	137.30
2644	AMEX	VOOV	Fri, Mar 26, 2021	136.24	137.72	135.80	137.54
2643	AMEX	VOOV	Thu, Mar 25, 2021	133.95	136.13	133.26	135.30
2642	AMEX	VOOV	Wed, Mar 24, 2021	134.88	135.94	134.32	134.32
2641	AMEX	VOOV	Tue, Mar 23, 2021	135.18	135.66	133.86	134.13
2640	AMEX	VOOV	Mon, Mar 22, 2021	135.74	136.24	135.26	135.85
2639	AMEX	VOOV	Fri, Mar 19, 2021	136.54	136.63	135.10	135.93
2638	AMEX	VOOV	Thu, Mar 18, 2021	137.41	138.34	136.38	136.58
2637	AMEX	VOOV	Wed, Mar 17, 2021	136.96	137.45	136.16	137.45
2636	AMEX	VOOV	Tue, Mar 16, 2021	137.53	137.53	136.44	136.78
2635	AMEX	VOOV	Mon, Mar 15, 2021	137.48	137.66	136.38	137.66
2634	AMEX	VOOV	Fri, Mar 12, 2021	136.46	137.17	136.34	137.14
2633	AMEX	VOOV	Thu, Mar 11, 2021	136.10	136.87	135.50	135.95
2632	AMEX	VOOV	Wed, Mar 10, 2021	134.56	136.24	134.56	135.83
2631	AMEX	VOOV	Tue, Mar 9, 2021	134.81	135.50	133.94	134.09
2630	AMEX	VOOV	Mon, Mar 8, 2021	133.58	135.83	133.27	134.31
2629	AMEX	VOOV	Fri, Mar 5, 2021	131.54	133.20	129.54	132.77
2628	AMEX	VOOV	Thu, Mar 4, 2021	131.49	132.15	128.41	129.99
2627	AMEX	VOOV	Wed, Mar 3, 2021	131.54	132.67	131.34	131.39
2626	AMEX	VOOV	Tue, Mar 2, 2021	131.84	132.24	131.34	131.37
2625	AMEX	VOOV	Mon, Mar 1, 2021	130.77	132.52	130.77	131.67
2624	AMEX	VOOV	Fri, Feb 26, 2021	130.76	130.76	128.56	128.91
2623	AMEX	VOOV	Thu, Feb 25, 2021	133.31	133.34	130.18	130.58
2622	AMEX	VOOV	Wed, Feb 24, 2021	131.37	133.42	131.24	133.15
2621	AMEX	VOOV	Tue, Feb 23, 2021	131.00	131.59	130.00	131.24
2620	AMEX	VOOV	Mon, Feb 22, 2021	129.40	131.15	129.40	130.61
2619	AMEX	VOOV	Fri, Feb 19, 2021	129.94	130.20	129.78	129.81
2618	AMEX	VOOV	Thu, Feb 18, 2021	129.31	129.68	128.80	129.40
2617	AMEX	VOOV	Wed, Feb 17, 2021	129.21	130.07	128.90	129.91
2616	AMEX	VOOV	Tue, Feb 16, 2021	129.97	129.97	129.25	129.63
2615	AMEX	VOOV	Fri, Feb 12, 2021	128.44	129.34	128.44	129.25
2614	AMEX	VOOV	Thu, Feb 11, 2021	129.12	129.14	127.85	128.65
2613	AMEX	VOOV	Wed, Feb 10, 2021	129.11	129.20	128.12	128.72
2612	AMEX	VOOV	Tue, Feb 9, 2021	128.39	128.77	128.00	128.53
2611	AMEX	VOOV	Mon, Feb 8, 2021	127.83	128.62	127.81	128.59
2610	AMEX	VOOV	Fri, Feb 5, 2021	127.60	127.84	127.15	127.35
2609	AMEX	VOOV	Thu, Feb 4, 2021	125.43	126.80	125.20	126.80
2608	AMEX	VOOV	Wed, Feb 3, 2021	124.58	125.29	124.35	125.08
2607	AMEX	VOOV	Tue, Feb 2, 2021	124.06	125.27	123.90	124.51
2606	AMEX	VOOV	Mon, Feb 1, 2021	122.72	123.26	121.96	122.76
2605	AMEX	VOOV	Fri, Jan 29, 2021	123.41	123.90	121.29	121.71
2604	AMEX	VOOV	Thu, Jan 28, 2021	123.38	125.03	123.38	123.91
2603	AMEX	VOOV	Wed, Jan 27, 2021	124.04	124.04	121.97	122.50
2602	AMEX	VOOV	Tue, Jan 26, 2021	126.22	126.36	125.32	125.44
2601	AMEX	VOOV	Mon, Jan 25, 2021	125.42	125.89	124.53	125.89
2600	AMEX	VOOV	Fri, Jan 22, 2021	125.81	126.29	125.35	125.89
2599	AMEX	VOOV	Thu, Jan 21, 2021	127.49	127.49	126.66	126.76
2598	AMEX	VOOV	Wed, Jan 20, 2021	127.45	127.70	126.80	127.48
2597	AMEX	VOOV	Tue, Jan 19, 2021	127.39	127.39	126.77	127.00
2596	AMEX	VOOV	Fri, Jan 15, 2021	126.88	127.00	125.64	126.50
2595	AMEX	VOOV	Thu, Jan 14, 2021	127.81	128.43	127.56	127.79
2594	AMEX	VOOV	Wed, Jan 13, 2021	127.41	127.72	126.99	127.27
2593	AMEX	VOOV	Tue, Jan 12, 2021	126.98	127.57	126.58	127.29
2592	AMEX	VOOV	Mon, Jan 11, 2021	125.87	127.01	125.87	126.77
2591	AMEX	VOOV	Fri, Jan 8, 2021	127.10	127.10	125.63	126.82
2590	AMEX	VOOV	Thu, Jan 7, 2021	126.71	127.28	126.29	126.71
2589	AMEX	VOOV	Wed, Jan 6, 2021	123.44	126.57	123.44	125.81
2588	AMEX	VOOV	Tue, Jan 5, 2021	122.05	123.51	121.76	122.98
2587	AMEX	VOOV	Mon, Jan 4, 2021	124.05	124.10	121.04	121.99
2586	AMEX	VOOV	Thu, Dec 31, 2020	122.71	123.84	122.33	123.69
2585	AMEX	VOOV	Wed, Dec 30, 2020	122.33	123.08	122.33	122.67
2584	AMEX	VOOV	Tue, Dec 29, 2020	123.06	123.06	121.90	122.19
2583	AMEX	VOOV	Mon, Dec 28, 2020	122.73	123.15	122.29	122.47
2582	AMEX	VOOV	Thu, Dec 24, 2020	121.87	121.92	121.23	121.92
2581	AMEX	VOOV	Wed, Dec 23, 2020	121.25	122.07	121.25	121.58
2580	AMEX	VOOV	Tue, Dec 22, 2020	121.59	121.59	120.57	120.61
2579	AMEX	VOOV	Mon, Dec 21, 2020	121.80	122.77	120.75	121.63
2578	AMEX	VOOV	Fri, Dec 18, 2020	123.96	123.96	122.44	123.13
2577	AMEX	VOOV	Thu, Dec 17, 2020	123.52	123.82	123.24	123.76
2576	AMEX	VOOV	Wed, Dec 16, 2020	123.46	123.49	122.84	123.10
2575	AMEX	VOOV	Tue, Dec 15, 2020	122.54	123.56	122.05	123.43
2574	AMEX	VOOV	Mon, Dec 14, 2020	124.24	124.32	121.71	121.76
2573	AMEX	VOOV	Fri, Dec 11, 2020	123.00	123.22	122.32	123.03
2572	AMEX	VOOV	Thu, Dec 10, 2020	123.42	123.71	122.95	123.53
2571	AMEX	VOOV	Wed, Dec 9, 2020	124.39	124.47	123.34	123.80
2570	AMEX	VOOV	Tue, Dec 8, 2020	122.82	123.98	122.82	123.89
2569	AMEX	VOOV	Mon, Dec 7, 2020	123.63	123.65	122.89	123.37
2568	AMEX	VOOV	Fri, Dec 4, 2020	123.02	124.03	123.02	123.99
2567	AMEX	VOOV	Thu, Dec 3, 2020	122.42	123.15	122.13	122.54
2566	AMEX	VOOV	Wed, Dec 2, 2020	121.48	122.47	121.31	122.34
2565	AMEX	VOOV	Tue, Dec 1, 2020	121.86	122.82	121.52	121.58
2564	AMEX	VOOV	Mon, Nov 30, 2020	121.52	121.52	120.30	120.61
2563	AMEX	VOOV	Fri, Nov 27, 2020	122.12	122.21	121.49	121.76
2562	AMEX	VOOV	Wed, Nov 25, 2020	122.40	122.40	121.30	121.88
2561	AMEX	VOOV	Tue, Nov 24, 2020	121.46	122.75	121.26	122.62
2560	AMEX	VOOV	Mon, Nov 23, 2020	119.39	120.23	119.19	120.09
2559	AMEX	VOOV	Fri, Nov 20, 2020	118.93	119.00	118.30	118.41
2558	AMEX	VOOV	Thu, Nov 19, 2020	118.69	119.11	117.76	119.00
2557	AMEX	VOOV	Wed, Nov 18, 2020	120.78	121.03	118.77	118.77
2556	AMEX	VOOV	Tue, Nov 17, 2020	119.90	120.75	119.28	120.31
2555	AMEX	VOOV	Mon, Nov 16, 2020	121.09	121.09	119.82	121.01
2554	AMEX	VOOV	Fri, Nov 13, 2020	117.42	119.16	117.42	118.93
2553	AMEX	VOOV	Thu, Nov 12, 2020	117.60	117.60	115.93	116.77
2552	AMEX	VOOV	Wed, Nov 11, 2020	119.40	119.40	117.67	118.23
2551	AMEX	VOOV	Tue, Nov 10, 2020	117.49	118.72	117.00	118.66
2550	AMEX	VOOV	Mon, Nov 9, 2020	118.50	119.64	116.92	116.92
2549	AMEX	VOOV	Fri, Nov 6, 2020	112.94	113.20	112.16	112.33
2548	AMEX	VOOV	Thu, Nov 5, 2020	112.60	113.64	112.45	112.84
2547	AMEX	VOOV	Wed, Nov 4, 2020	111.23	113.08	110.55	111.21
2546	AMEX	VOOV	Tue, Nov 3, 2020	110.30	111.50	110.30	110.87
2545	AMEX	VOOV	Mon, Nov 2, 2020	108.31	109.06	107.50	108.95
2544	AMEX	VOOV	Fri, Oct 30, 2020	106.32	106.92	105.47	106.92
2543	AMEX	VOOV	Thu, Oct 29, 2020	106.06	107.76	105.25	106.92
2542	AMEX	VOOV	Wed, Oct 28, 2020	107.64	108.24	106.22	106.35
2541	AMEX	VOOV	Tue, Oct 27, 2020	110.83	110.83	109.54	109.54
2540	AMEX	VOOV	Mon, Oct 26, 2020	111.86	111.86	109.93	110.89
2539	AMEX	VOOV	Fri, Oct 23, 2020	113.34	113.49	112.48	113.07
2538	AMEX	VOOV	Thu, Oct 22, 2020	111.54	113.00	111.54	112.86
2537	AMEX	VOOV	Wed, Oct 21, 2020	111.66	112.12	111.42	111.42
2536	AMEX	VOOV	Tue, Oct 20, 2020	111.92	112.84	111.64	111.79
2535	AMEX	VOOV	Mon, Oct 19, 2020	113.19	113.30	111.23	111.41
2534	AMEX	VOOV	Fri, Oct 16, 2020	112.82	113.42	112.82	112.92
2533	AMEX	VOOV	Thu, Oct 15, 2020	111.21	112.61	111.03	112.54
2532	AMEX	VOOV	Wed, Oct 14, 2020	112.85	113.30	112.16	112.28
2531	AMEX	VOOV	Tue, Oct 13, 2020	113.65	113.66	112.58	112.79
2530	AMEX	VOOV	Mon, Oct 12, 2020	113.46	114.26	113.35	113.95
2529	AMEX	VOOV	Fri, Oct 9, 2020	113.55	113.80	112.88	113.24
2528	AMEX	VOOV	Thu, Oct 8, 2020	112.19	112.97	112.19	112.91
2527	AMEX	VOOV	Wed, Oct 7, 2020	110.66	111.92	110.66	111.53
2526	AMEX	VOOV	Tue, Oct 6, 2020	111.25	111.99	109.75	109.83
2525	AMEX	VOOV	Mon, Oct 5, 2020	109.95	110.96	109.95	110.79
2524	AMEX	VOOV	Fri, Oct 2, 2020	107.35	109.76	107.35	109.26
2523	AMEX	VOOV	Thu, Oct 1, 2020	109.31	109.61	108.29	108.91
2522	AMEX	VOOV	Wed, Sep 30, 2020	108.25	109.81	108.25	108.92
2521	AMEX	VOOV	Tue, Sep 29, 2020	108.69	108.69	107.58	107.85
2520	AMEX	VOOV	Mon, Sep 28, 2020	108.30	109.25	108.30	108.68
2519	AMEX	VOOV	Fri, Sep 25, 2020	105.38	107.25	105.25	107.04
2518	AMEX	VOOV	Thu, Sep 24, 2020	105.50	106.75	104.70	105.91
2517	AMEX	VOOV	Wed, Sep 23, 2020	108.00	108.33	105.72	105.72
2516	AMEX	VOOV	Tue, Sep 22, 2020	107.76	108.26	107.12	107.70
2515	AMEX	VOOV	Mon, Sep 21, 2020	108.62	108.62	106.41	107.66
2514	AMEX	VOOV	Fri, Sep 18, 2020	111.21	111.21	109.75	110.21
2513	AMEX	VOOV	Thu, Sep 17, 2020	110.40	111.34	110.00	111.03
2512	AMEX	VOOV	Wed, Sep 16, 2020	111.33	112.58	111.12	111.56
2511	AMEX	VOOV	Tue, Sep 15, 2020	111.47	111.64	110.62	110.84
2510	AMEX	VOOV	Mon, Sep 14, 2020	110.33	111.47	110.23	110.98
2509	AMEX	VOOV	Fri, Sep 11, 2020	109.40	109.93	108.80	109.48
2508	AMEX	VOOV	Thu, Sep 10, 2020	111.42	111.71	109.40	108.95
2507	AMEX	VOOV	Wed, Sep 9, 2020	110.88	112.04	110.76	111.20
2506	AMEX	VOOV	Tue, Sep 8, 2020	111.32	111.32	109.73	109.96
2505	AMEX	VOOV	Fri, Sep 4, 2020	112.90	113.17	110.60	111.95
2504	AMEX	VOOV	Thu, Sep 3, 2020	114.36	115.12	111.30	112.10
2503	AMEX	VOOV	Wed, Sep 2, 2020	112.50	114.48	112.23	114.14
2502	AMEX	VOOV	Tue, Sep 1, 2020	112.00	112.12	111.67	112.10
2501	AMEX	VOOV	Mon, Aug 31, 2020	112.97	112.97	112.20	112.23
2500	AMEX	VOOV	Fri, Aug 28, 2020	112.78	113.16	112.17	113.13
2499	AMEX	VOOV	Thu, Aug 27, 2020	111.66	112.70	111.66	112.40
2498	AMEX	VOOV	Wed, Aug 26, 2020	111.69	111.75	111.03	111.55
2497	AMEX	VOOV	Tue, Aug 25, 2020	112.32	112.32	111.39	111.79
2496	AMEX	VOOV	Mon, Aug 24, 2020	111.00	111.99	110.66	111.99
2495	AMEX	VOOV	Fri, Aug 21, 2020	110.38	110.55	109.99	110.49
2494	AMEX	VOOV	Thu, Aug 20, 2020	110.41	110.75	110.19	110.50
2493	AMEX	VOOV	Wed, Aug 19, 2020	111.74	112.00	110.87	111.06
2492	AMEX	VOOV	Tue, Aug 18, 2020	112.05	112.05	111.39	111.56
2491	AMEX	VOOV	Mon, Aug 17, 2020	112.41	112.41	111.81	111.98
2490	AMEX	VOOV	Fri, Aug 14, 2020	111.60	112.51	111.31	112.24
2489	AMEX	VOOV	Thu, Aug 13, 2020	112.15	112.40	111.67	111.90
2488	AMEX	VOOV	Wed, Aug 12, 2020	113.01	113.21	112.48	112.84
2487	AMEX	VOOV	Tue, Aug 11, 2020	113.45	113.89	111.78	111.98
2486	AMEX	VOOV	Mon, Aug 10, 2020	111.47	112.31	111.44	112.31
2485	AMEX	VOOV	Fri, Aug 7, 2020	109.75	111.23	109.64	111.23
2484	AMEX	VOOV	Thu, Aug 6, 2020	109.76	110.04	109.45	109.96
2483	AMEX	VOOV	Wed, Aug 5, 2020	110.00	110.16	109.71	109.91
2482	AMEX	VOOV	Tue, Aug 4, 2020	108.55	109.35	108.55	109.35
2481	AMEX	VOOV	Mon, Aug 3, 2020	108.83	108.97	108.20	108.69
2480	AMEX	VOOV	Fri, Jul 31, 2020	108.41	108.41	107.00	108.41
2479	AMEX	VOOV	Thu, Jul 30, 2020	108.72	108.89	107.65	108.66
2478	AMEX	VOOV	Wed, Jul 29, 2020	108.82	110.05	108.76	109.84
2477	AMEX	VOOV	Tue, Jul 28, 2020	108.55	109.18	108.45	108.70
2476	AMEX	VOOV	Mon, Jul 27, 2020	108.67	108.78	108.00	108.73
2475	AMEX	VOOV	Fri, Jul 24, 2020	109.29	109.57	108.40	108.68
2474	AMEX	VOOV	Thu, Jul 23, 2020	109.62	110.20	109.05	109.57
2473	AMEX	VOOV	Wed, Jul 22, 2020	108.74	109.66	108.56	109.61
2472	AMEX	VOOV	Tue, Jul 21, 2020	108.45	109.51	108.45	108.96
2471	AMEX	VOOV	Mon, Jul 20, 2020	108.30	108.30	107.55	107.73
2470	AMEX	VOOV	Fri, Jul 17, 2020	108.63	108.76	108.18	108.55
2469	AMEX	VOOV	Thu, Jul 16, 2020	107.68	108.69	107.48	108.26
2468	AMEX	VOOV	Wed, Jul 15, 2020	108.17	108.46	107.59	108.25
2467	AMEX	VOOV	Tue, Jul 14, 2020	104.77	106.85	104.44	106.77
2466	AMEX	VOOV	Mon, Jul 13, 2020	105.71	106.63	104.92	105.14
2465	AMEX	VOOV	Fri, Jul 10, 2020	103.10	105.03	103.10	104.91
2464	AMEX	VOOV	Thu, Jul 9, 2020	104.73	104.73	102.27	103.15
2463	AMEX	VOOV	Wed, Jul 8, 2020	104.76	105.09	103.94	104.82
2462	AMEX	VOOV	Tue, Jul 7, 2020	105.08	105.26	104.41	104.46
2461	AMEX	VOOV	Mon, Jul 6, 2020	106.46	106.62	105.54	105.98
2460	AMEX	VOOV	Thu, Jul 2, 2020	105.87	106.40	104.75	104.97
2459	AMEX	VOOV	Wed, Jul 1, 2020	104.88	105.50	104.23	104.50
2458	AMEX	VOOV	Tue, Jun 30, 2020	103.21	105.02	103.16	104.50
2457	AMEX	VOOV	Mon, Jun 29, 2020	102.43	103.32	101.82	103.32
2456	AMEX	VOOV	Fri, Jun 26, 2020	103.26	103.26	101.16	101.61
2455	AMEX	VOOV	Thu, Jun 25, 2020	102.37	103.93	101.94	103.78
2454	AMEX	VOOV	Wed, Jun 24, 2020	105.66	105.66	102.85	102.77
2453	AMEX	VOOV	Tue, Jun 23, 2020	107.43	107.59	106.52	106.54
2452	AMEX	VOOV	Mon, Jun 22, 2020	106.21	106.65	105.46	106.41
2451	AMEX	VOOV	Fri, Jun 19, 2020	109.01	109.01	106.09	106.52
2450	AMEX	VOOV	Thu, Jun 18, 2020	106.60	107.64	106.36	107.36
2449	AMEX	VOOV	Wed, Jun 17, 2020	108.82	108.82	107.16	107.33
2448	AMEX	VOOV	Tue, Jun 16, 2020	110.10	110.10	106.84	108.47
2447	AMEX	VOOV	Mon, Jun 15, 2020	103.18	107.00	102.66	106.64
2446	AMEX	VOOV	Fri, Jun 12, 2020	107.16	107.28	103.78	105.81
2445	AMEX	VOOV	Thu, Jun 11, 2020	107.74	108.36	103.86	104.05
2444	AMEX	VOOV	Wed, Jun 10, 2020	113.65	113.65	111.30	111.30
2443	AMEX	VOOV	Tue, Jun 9, 2020	114.41	114.41	113.29	113.72
2442	AMEX	VOOV	Mon, Jun 8, 2020	114.74	115.84	114.42	115.84
2441	AMEX	VOOV	Fri, Jun 5, 2020	113.86	114.86	113.35	113.76
2440	AMEX	VOOV	Thu, Jun 4, 2020	109.52	110.45	109.32	110.35
2439	AMEX	VOOV	Wed, Jun 3, 2020	108.94	110.24	108.62	109.96
2438	AMEX	VOOV	Tue, Jun 2, 2020	107.16	107.77	107.07	107.77
2437	AMEX	VOOV	Mon, Jun 1, 2020	106.15	107.04	105.92	106.71
2436	AMEX	VOOV	Fri, May 29, 2020	105.83	106.56	104.75	106.42
2435	AMEX	VOOV	Thu, May 28, 2020	107.84	107.84	106.16	106.33
2434	AMEX	VOOV	Wed, May 27, 2020	106.39	106.85	104.88	106.80
2433	AMEX	VOOV	Tue, May 26, 2020	104.50	105.24	104.29	104.39
2432	AMEX	VOOV	Fri, May 22, 2020	101.80	102.22	101.07	101.94
2431	AMEX	VOOV	Thu, May 21, 2020	102.34	102.67	101.49	101.89
2430	AMEX	VOOV	Wed, May 20, 2020	102.40	102.98	102.12	102.52
2429	AMEX	VOOV	Tue, May 19, 2020	102.42	102.44	100.99	100.99
2428	AMEX	VOOV	Mon, May 18, 2020	101.48	103.25	101.48	102.63
2427	AMEX	VOOV	Fri, May 15, 2020	97.95	98.77	97.45	98.68
2426	AMEX	VOOV	Thu, May 14, 2020	96.18	98.52	95.15	98.52
2425	AMEX	VOOV	Wed, May 13, 2020	99.25	99.25	96.59	97.26
2424	AMEX	VOOV	Tue, May 12, 2020	102.01	102.18	99.44	99.44
2423	AMEX	VOOV	Mon, May 11, 2020	101.44	102.07	100.79	101.50
2422	AMEX	VOOV	Fri, May 8, 2020	101.43	102.31	101.22	102.25
2421	AMEX	VOOV	Thu, May 7, 2020	100.39	101.19	99.89	100.08
2420	AMEX	VOOV	Wed, May 6, 2020	101.27	101.27	99.06	99.06
2419	AMEX	VOOV	Tue, May 5, 2020	101.26	101.88	100.66	100.69
2418	AMEX	VOOV	Mon, May 4, 2020	99.32	100.20	98.72	100.16
2417	AMEX	VOOV	Fri, May 1, 2020	101.56	101.58	99.84	100.28
2416	AMEX	VOOV	Thu, Apr 30, 2020	104.26	104.26	102.68	103.15
2415	AMEX	VOOV	Wed, Apr 29, 2020	105.18	106.02	104.50	105.28
2414	AMEX	VOOV	Tue, Apr 28, 2020	104.54	104.76	102.88	103.20
2413	AMEX	VOOV	Mon, Apr 27, 2020	101.46	103.21	101.39	102.85
2412	AMEX	VOOV	Fri, Apr 24, 2020	99.97	101.02	99.16	100.73
2411	AMEX	VOOV	Thu, Apr 23, 2020	99.79	101.08	99.37	99.40
2410	AMEX	VOOV	Wed, Apr 22, 2020	99.55	99.86	98.92	99.34
2409	AMEX	VOOV	Tue, Apr 21, 2020	98.32	99.37	97.61	97.84
2408	AMEX	VOOV	Mon, Apr 20, 2020	100.81	102.30	100.32	100.50
2407	AMEX	VOOV	Fri, Apr 17, 2020	101.80	102.90	100.85	102.71
2406	AMEX	VOOV	Thu, Apr 16, 2020	99.35	99.35	97.98	99.10
2405	AMEX	VOOV	Wed, Apr 15, 2020	99.50	99.70	98.31	99.20
2404	AMEX	VOOV	Tue, Apr 14, 2020	101.75	102.52	100.88	102.02
2403	AMEX	VOOV	Mon, Apr 13, 2020	101.64	101.64	98.85	99.93
2402	AMEX	VOOV	Thu, Apr 9, 2020	101.33	103.12	100.88	101.76
2401	AMEX	VOOV	Wed, Apr 8, 2020	96.76	100.06	96.02	99.67
2400	AMEX	VOOV	Tue, Apr 7, 2020	98.50	99.13	95.69	95.69
2399	AMEX	VOOV	Mon, Apr 6, 2020	93.16	96.05	92.84	95.24
2398	AMEX	VOOV	Fri, Apr 3, 2020	90.93	91.57	88.74	89.78
2397	AMEX	VOOV	Thu, Apr 2, 2020	88.49	91.35	88.45	91.15
2396	AMEX	VOOV	Wed, Apr 1, 2020	89.50	90.50	88.06	88.97
2395	AMEX	VOOV	Tue, Mar 31, 2020	94.51	95.08	92.67	93.30
2394	AMEX	VOOV	Mon, Mar 30, 2020	92.80	95.11	91.81	94.90
2393	AMEX	VOOV	Fri, Mar 27, 2020	92.07	94.56	90.95	92.23
2392	AMEX	VOOV	Thu, Mar 26, 2020	90.08	95.40	90.08	94.98
2391	AMEX	VOOV	Wed, Mar 25, 2020	88.22	92.55	86.00	89.18
2390	AMEX	VOOV	Tue, Mar 24, 2020	83.91	87.50	83.57	87.36
2389	AMEX	VOOV	Mon, Mar 23, 2020	82.49	82.49	78.30	79.29
2388	AMEX	VOOV	Fri, Mar 20, 2020	87.95	88.08	82.76	82.92
2387	AMEX	VOOV	Thu, Mar 19, 2020	86.29	88.72	83.88	86.97
2386	AMEX	VOOV	Wed, Mar 18, 2020	87.21	89.72	82.96	86.36
2385	AMEX	VOOV	Tue, Mar 17, 2020	89.38	93.29	86.52	92.12
2384	AMEX	VOOV	Mon, Mar 16, 2020	89.08	93.87	87.11	88.14
2383	AMEX	VOOV	Fri, Mar 13, 2020	96.17	98.93	91.38	98.93
2382	AMEX	VOOV	Thu, Mar 12, 2020	93.89	96.91	90.55	90.72
2381	AMEX	VOOV	Wed, Mar 11, 2020	103.33	103.72	99.73	100.87
2380	AMEX	VOOV	Tue, Mar 10, 2020	105.34	106.22	100.90	106.05
2379	AMEX	VOOV	Mon, Mar 9, 2020	102.46	105.56	101.14	101.61
2378	AMEX	VOOV	Fri, Mar 6, 2020	109.91	111.72	108.91	111.41
2377	AMEX	VOOV	Thu, Mar 5, 2020	114.08	115.13	112.33	113.31
2376	AMEX	VOOV	Wed, Mar 4, 2020	114.83	117.17	113.79	117.16
2375	AMEX	VOOV	Tue, Mar 3, 2020	115.77	117.21	111.53	112.57
2374	AMEX	VOOV	Mon, Mar 2, 2020	111.18	115.55	110.11	115.54
2373	AMEX	VOOV	Fri, Feb 28, 2020	109.21	110.85	107.54	110.85
2372	AMEX	VOOV	Thu, Feb 27, 2020	115.48	116.65	112.32	112.32
2371	AMEX	VOOV	Wed, Feb 26, 2020	118.97	119.84	117.25	117.28
2370	AMEX	VOOV	Tue, Feb 25, 2020	122.61	122.63	118.06	118.49
2369	AMEX	VOOV	Mon, Feb 24, 2020	122.96	123.51	121.93	122.31
2368	AMEX	VOOV	Fri, Feb 21, 2020	126.24	126.24	125.83	126.07
2367	AMEX	VOOV	Thu, Feb 20, 2020	126.60	127.00	125.72	126.77
2366	AMEX	VOOV	Wed, Feb 19, 2020	126.81	127.01	126.62	126.79
2365	AMEX	VOOV	Tue, Feb 18, 2020	126.76	126.80	125.89	126.41
2364	AMEX	VOOV	Fri, Feb 14, 2020	127.06	127.07	126.51	126.95
2363	AMEX	VOOV	Thu, Feb 13, 2020	126.72	127.27	126.43	126.96
2362	AMEX	VOOV	Wed, Feb 12, 2020	127.12	127.43	126.95	127.26
2361	AMEX	VOOV	Tue, Feb 11, 2020	126.55	126.95	126.49	126.55
2360	AMEX	VOOV	Mon, Feb 10, 2020	125.45	125.97	125.12	125.97
2359	AMEX	VOOV	Fri, Feb 7, 2020	126.07	126.12	125.55	125.71
2358	AMEX	VOOV	Thu, Feb 6, 2020	126.89	126.89	126.22	126.45
2357	AMEX	VOOV	Wed, Feb 5, 2020	125.21	126.45	125.21	126.34
2356	AMEX	VOOV	Tue, Feb 4, 2020	124.10	124.63	124.10	124.10
2355	AMEX	VOOV	Mon, Feb 3, 2020	122.90	123.60	122.57	122.67
2354	AMEX	VOOV	Fri, Jan 31, 2020	123.88	123.88	121.88	122.28
2353	AMEX	VOOV	Thu, Jan 30, 2020	123.16	124.54	122.95	124.42
2352	AMEX	VOOV	Wed, Jan 29, 2020	125.00	125.00	124.01	124.01
2351	AMEX	VOOV	Tue, Jan 28, 2020	124.25	125.00	124.25	124.60
2350	AMEX	VOOV	Mon, Jan 27, 2020	123.68	124.32	123.50	123.74
2349	AMEX	VOOV	Fri, Jan 24, 2020	126.91	127.10	124.98	125.54
2348	AMEX	VOOV	Thu, Jan 23, 2020	126.41	126.79	125.80	126.79
2347	AMEX	VOOV	Wed, Jan 22, 2020	127.08	127.17	126.70	126.78
2346	AMEX	VOOV	Tue, Jan 21, 2020	126.86	127.05	126.59	126.66
2345	AMEX	VOOV	Fri, Jan 17, 2020	127.18	127.29	127.06	127.24
2344	AMEX	VOOV	Thu, Jan 16, 2020	126.62	127.05	126.50	127.05
2343	AMEX	VOOV	Wed, Jan 15, 2020	125.84	126.46	125.80	126.12
2342	AMEX	VOOV	Tue, Jan 14, 2020	125.73	126.21	125.62	125.89
2341	AMEX	VOOV	Mon, Jan 13, 2020	125.59	125.78	125.30	125.77
2340	AMEX	VOOV	Fri, Jan 10, 2020	126.02	126.02	125.25	125.39
2339	AMEX	VOOV	Thu, Jan 9, 2020	125.81	125.85	125.42	125.81
2338	AMEX	VOOV	Wed, Jan 8, 2020	124.96	125.80	124.87	125.25
2337	AMEX	VOOV	Tue, Jan 7, 2020	125.13	125.13	124.69	124.89
2336	AMEX	VOOV	Mon, Jan 6, 2020	124.45	125.40	124.45	125.35
2335	AMEX	VOOV	Fri, Jan 3, 2020	124.94	125.46	124.81	125.18
2334	AMEX	VOOV	Thu, Jan 2, 2020	126.06	126.15	125.44	126.01
2333	AMEX	VOOV	Tue, Dec 31, 2019	125.04	125.65	124.90	125.62
2332	AMEX	VOOV	Mon, Dec 30, 2019	125.83	125.83	125.09	125.12
2331	AMEX	VOOV	Fri, Dec 27, 2019	125.98	126.02	125.63	125.71
2330	AMEX	VOOV	Thu, Dec 26, 2019	125.66	125.77	125.43	125.65
2329	AMEX	VOOV	Tue, Dec 24, 2019	125.65	125.65	125.36	125.40
2328	AMEX	VOOV	Mon, Dec 23, 2019	125.68	125.68	125.38	125.46
2327	AMEX	VOOV	Fri, Dec 20, 2019	125.41	125.73	125.33	125.34
2326	AMEX	VOOV	Thu, Dec 19, 2019	124.73	124.91	124.63	124.82
2325	AMEX	VOOV	Wed, Dec 18, 2019	124.75	124.79	124.50	124.57
2324	AMEX	VOOV	Tue, Dec 17, 2019	124.73	124.87	124.54	124.61
2323	AMEX	VOOV	Mon, Dec 16, 2019	124.41	124.84	124.22	124.50
2322	AMEX	VOOV	Fri, Dec 13, 2019	124.40	125.00	123.81	124.22
2321	AMEX	VOOV	Thu, Dec 12, 2019	122.90	124.58	122.90	124.39
2320	AMEX	VOOV	Wed, Dec 11, 2019	122.76	123.09	122.71	122.97
2319	AMEX	VOOV	Tue, Dec 10, 2019	122.76	123.00	122.30	122.60
2318	AMEX	VOOV	Mon, Dec 9, 2019	122.88	123.17	122.66	122.66
2317	AMEX	VOOV	Fri, Dec 6, 2019	122.72	123.32	122.72	123.09
2316	AMEX	VOOV	Thu, Dec 5, 2019	121.75	121.90	121.38	121.76
2315	AMEX	VOOV	Wed, Dec 4, 2019	121.09	121.75	120.99	121.53
2314	AMEX	VOOV	Tue, Dec 3, 2019	120.42	120.55	119.78	120.50
2313	AMEX	VOOV	Mon, Dec 2, 2019	122.65	122.65	121.65	121.69
2312	AMEX	VOOV	Fri, Nov 29, 2019	122.74	122.83	122.53	122.62
2311	AMEX	VOOV	Wed, Nov 27, 2019	122.80	123.01	122.59	123.00
2310	AMEX	VOOV	Tue, Nov 26, 2019	122.66	122.66	122.31	122.55
2309	AMEX	VOOV	Mon, Nov 25, 2019	122.10	122.58	122.10	122.56
2308	AMEX	VOOV	Fri, Nov 22, 2019	121.62	122.00	121.41	121.69
2307	AMEX	VOOV	Thu, Nov 21, 2019	121.54	121.54	121.00	121.34
2306	AMEX	VOOV	Wed, Nov 20, 2019	121.64	121.72	120.71	121.37
2305	AMEX	VOOV	Tue, Nov 19, 2019	122.57	122.57	121.73	121.91
2304	AMEX	VOOV	Mon, Nov 18, 2019	122.09	122.44	122.01	122.40
2303	AMEX	VOOV	Fri, Nov 15, 2019	121.96	122.17	121.60	122.17
2302	AMEX	VOOV	Thu, Nov 14, 2019	121.16	121.56	120.87	121.31
2301	AMEX	VOOV	Wed, Nov 13, 2019	120.77	121.46	120.51	121.27
2300	AMEX	VOOV	Tue, Nov 12, 2019	121.34	121.65	121.05	121.28
2299	AMEX	VOOV	Mon, Nov 11, 2019	120.98	121.27	120.88	121.19
2298	AMEX	VOOV	Fri, Nov 8, 2019	121.10	121.47	120.68	121.47
2297	AMEX	VOOV	Thu, Nov 7, 2019	121.35	121.60	121.01	121.17
2296	AMEX	VOOV	Wed, Nov 6, 2019	120.61	120.68	120.25	120.68
2295	AMEX	VOOV	Tue, Nov 5, 2019	120.60	120.90	120.40	120.61
2294	AMEX	VOOV	Mon, Nov 4, 2019	120.35	120.48	120.21	120.40
2293	AMEX	VOOV	Fri, Nov 1, 2019	118.76	119.56	118.37	119.56
2292	AMEX	VOOV	Thu, Oct 31, 2019	118.30	118.30	117.29	118.01
2291	AMEX	VOOV	Wed, Oct 30, 2019	118.40	118.45	117.70	118.27
2290	AMEX	VOOV	Tue, Oct 29, 2019	118.17	118.63	118.16	118.30
2289	AMEX	VOOV	Mon, Oct 28, 2019	118.35	118.74	118.35	118.40
2288	AMEX	VOOV	Fri, Oct 25, 2019	117.28	118.05	117.28	117.87
2287	AMEX	VOOV	Thu, Oct 24, 2019	117.71	117.71	116.95	117.27
2286	AMEX	VOOV	Wed, Oct 23, 2019	116.99	117.50	116.88	117.50
2285	AMEX	VOOV	Tue, Oct 22, 2019	117.04	117.74	116.88	117.09
2284	AMEX	VOOV	Mon, Oct 21, 2019	116.47	116.87	116.47	116.84
2283	AMEX	VOOV	Fri, Oct 18, 2019	115.50	116.17	115.50	115.95
2282	AMEX	VOOV	Thu, Oct 17, 2019	115.95	116.19	115.64	115.87
2281	AMEX	VOOV	Wed, Oct 16, 2019	115.61	115.86	115.43	115.48
2280	AMEX	VOOV	Tue, Oct 15, 2019	115.09	116.10	114.98	115.77
2279	AMEX	VOOV	Mon, Oct 14, 2019	114.54	114.76	114.36	114.67
2278	AMEX	VOOV	Fri, Oct 11, 2019	114.44	115.60	114.44	114.67
2277	AMEX	VOOV	Thu, Oct 10, 2019	112.28	113.55	112.28	113.25
2276	AMEX	VOOV	Wed, Oct 9, 2019	112.19	112.61	111.94	112.31
2275	AMEX	VOOV	Tue, Oct 8, 2019	112.24	112.47	111.37	111.44
2274	AMEX	VOOV	Mon, Oct 7, 2019	113.35	114.01	113.07	113.15
2273	AMEX	VOOV	Fri, Oct 4, 2019	112.41	113.64	112.41	113.62
2272	AMEX	VOOV	Thu, Oct 3, 2019	111.24	111.85	109.98	111.85
2271	AMEX	VOOV	Wed, Oct 2, 2019	112.82	112.82	111.01	111.31
2270	AMEX	VOOV	Tue, Oct 1, 2019	115.39	115.54	113.38	113.41
2269	AMEX	VOOV	Mon, Sep 30, 2019	114.61	115.16	114.61	114.96
2268	AMEX	VOOV	Fri, Sep 27, 2019	115.02	115.07	113.87	114.39
2267	AMEX	VOOV	Thu, Sep 26, 2019	115.05	115.05	114.19	114.55
2266	AMEX	VOOV	Wed, Sep 25, 2019	115.12	115.82	114.81	115.00
2265	AMEX	VOOV	Tue, Sep 24, 2019	116.29	116.35	114.78	115.04
2264	AMEX	VOOV	Mon, Sep 23, 2019	115.39	116.16	115.32	115.88
2263	AMEX	VOOV	Fri, Sep 20, 2019	116.61	116.71	115.73	115.74
2262	AMEX	VOOV	Thu, Sep 19, 2019	116.66	116.81	116.19	116.29
2261	AMEX	VOOV	Wed, Sep 18, 2019	116.28	116.55	115.68	116.54
2260	AMEX	VOOV	Tue, Sep 17, 2019	116.26	116.51	115.93	116.51
2259	AMEX	VOOV	Mon, Sep 16, 2019	116.27	116.48	116.08	116.40
2258	AMEX	VOOV	Fri, Sep 13, 2019	116.79	117.00	116.55	116.66
2257	AMEX	VOOV	Thu, Sep 12, 2019	116.58	117.02	116.10	116.59
2256	AMEX	VOOV	Wed, Sep 11, 2019	115.64	116.43	115.20	116.41
2255	AMEX	VOOV	Tue, Sep 10, 2019	114.67	115.41	114.63	115.41
2254	AMEX	VOOV	Mon, Sep 9, 2019	114.25	114.85	114.24	114.76
2253	AMEX	VOOV	Fri, Sep 6, 2019	113.80	113.97	113.58	113.80
2252	AMEX	VOOV	Thu, Sep 5, 2019	113.10	114.11	113.10	113.48
2251	AMEX	VOOV	Wed, Sep 4, 2019	111.61	112.12	111.54	112.06
2250	AMEX	VOOV	Tue, Sep 3, 2019	110.64	110.82	110.04	110.68
2249	AMEX	VOOV	Fri, Aug 30, 2019	111.89	111.96	111.17	111.39
2248	AMEX	VOOV	Thu, Aug 29, 2019	110.70	111.34	110.41	111.12
2247	AMEX	VOOV	Wed, Aug 28, 2019	108.52	109.76	108.39	109.68
2246	AMEX	VOOV	Tue, Aug 27, 2019	109.99	110.10	108.50	108.68
2245	AMEX	VOOV	Mon, Aug 26, 2019	109.23	109.41	108.83	109.28
2244	AMEX	VOOV	Fri, Aug 23, 2019	110.71	111.20	107.80	108.32
2243	AMEX	VOOV	Thu, Aug 22, 2019	111.56	111.76	110.78	111.32
2242	AMEX	VOOV	Wed, Aug 21, 2019	111.31	111.32	111.07	111.22
2241	AMEX	VOOV	Tue, Aug 20, 2019	111.17	111.23	110.32	110.32
2240	AMEX	VOOV	Mon, Aug 19, 2019	111.34	111.53	111.17	111.33
2239	AMEX	VOOV	Fri, Aug 16, 2019	108.81	110.18	108.81	109.97
2238	AMEX	VOOV	Thu, Aug 15, 2019	108.48	108.65	107.35	108.10
2237	AMEX	VOOV	Wed, Aug 14, 2019	109.64	109.76	108.00	108.00
2236	AMEX	VOOV	Tue, Aug 13, 2019	109.85	112.21	109.56	111.35
2235	AMEX	VOOV	Mon, Aug 12, 2019	110.41	110.57	109.46	109.76
2234	AMEX	VOOV	Fri, Aug 9, 2019	111.50	111.62	110.41	111.16
2233	AMEX	VOOV	Thu, Aug 8, 2019	110.46	111.90	110.38	111.78
2232	AMEX	VOOV	Wed, Aug 7, 2019	108.80	110.23	107.76	109.92
2231	AMEX	VOOV	Tue, Aug 6, 2019	109.49	110.10	108.59	109.98
2230	AMEX	VOOV	Mon, Aug 5, 2019	110.46	110.46	108.00	108.72
2229	AMEX	VOOV	Fri, Aug 2, 2019	112.57	112.61	111.44	112.06
2228	AMEX	VOOV	Thu, Aug 1, 2019	114.41	115.34	112.74	112.89
2227	AMEX	VOOV	Wed, Jul 31, 2019	115.52	115.72	113.75	114.36
2226	AMEX	VOOV	Tue, Jul 30, 2019	114.88	115.41	114.85	115.38
2225	AMEX	VOOV	Mon, Jul 29, 2019	115.56	115.70	115.44	115.54
2224	AMEX	VOOV	Fri, Jul 26, 2019	115.08	115.62	114.92	115.53
2223	AMEX	VOOV	Thu, Jul 25, 2019	115.44	115.44	114.74	114.92
2222	AMEX	VOOV	Wed, Jul 24, 2019	114.68	115.52	114.68	115.52
2221	AMEX	VOOV	Tue, Jul 23, 2019	114.19	114.84	114.17	114.84
2220	AMEX	VOOV	Mon, Jul 22, 2019	113.83	113.90	113.53	113.82
2219	AMEX	VOOV	Fri, Jul 19, 2019	114.46	114.46	113.60	113.60
2218	AMEX	VOOV	Thu, Jul 18, 2019	113.64	114.38	113.53	114.18
2217	AMEX	VOOV	Wed, Jul 17, 2019	114.60	114.60	113.77	113.77
2216	AMEX	VOOV	Tue, Jul 16, 2019	114.94	114.94	114.53	114.66
2215	AMEX	VOOV	Mon, Jul 15, 2019	115.13	115.13	114.72	114.86
2214	AMEX	VOOV	Fri, Jul 12, 2019	114.41	114.99	114.41	114.99
2213	AMEX	VOOV	Thu, Jul 11, 2019	114.15	114.33	113.83	114.15
2212	AMEX	VOOV	Wed, Jul 10, 2019	113.89	114.10	113.70	113.76
2211	AMEX	VOOV	Tue, Jul 9, 2019	113.08	113.60	113.03	113.53
2210	AMEX	VOOV	Mon, Jul 8, 2019	113.66	113.80	113.31	113.53
2209	AMEX	VOOV	Fri, Jul 5, 2019	113.83	114.13	113.39	114.13
2208	AMEX	VOOV	Wed, Jul 3, 2019	113.73	114.13	113.61	114.11
2207	AMEX	VOOV	Tue, Jul 2, 2019	113.32	113.37	112.89	113.34
2206	AMEX	VOOV	Mon, Jul 1, 2019	113.68	113.94	112.80	113.32
2205	AMEX	VOOV	Fri, Jun 28, 2019	112.03	112.45	111.97	112.41
2204	AMEX	VOOV	Thu, Jun 27, 2019	111.39	111.78	111.39	111.73
2203	AMEX	VOOV	Wed, Jun 26, 2019	112.03	112.34	111.79	111.12
2202	AMEX	VOOV	Tue, Jun 25, 2019	112.49	112.49	111.70	111.71
2201	AMEX	VOOV	Mon, Jun 24, 2019	112.72	112.87	112.39	112.46
2200	AMEX	VOOV	Fri, Jun 21, 2019	112.83	113.31	112.74	112.77
2199	AMEX	VOOV	Thu, Jun 20, 2019	112.96	113.05	112.03	112.92
2198	AMEX	VOOV	Wed, Jun 19, 2019	111.92	112.13	111.71	111.91
2197	AMEX	VOOV	Tue, Jun 18, 2019	111.04	112.12	111.03	111.78
2196	AMEX	VOOV	Mon, Jun 17, 2019	110.76	110.95	110.48	110.48
2195	AMEX	VOOV	Fri, Jun 14, 2019	110.77	110.93	110.30	110.73
2194	AMEX	VOOV	Thu, Jun 13, 2019	110.63	110.95	110.55	110.92
2193	AMEX	VOOV	Wed, Jun 12, 2019	110.48	110.56	110.11	110.17
2192	AMEX	VOOV	Tue, Jun 11, 2019	111.17	111.26	110.42	110.60
2191	AMEX	VOOV	Mon, Jun 10, 2019	110.54	110.97	110.42	110.44
2190	AMEX	VOOV	Fri, Jun 7, 2019	109.48	110.24	109.48	109.86
2189	AMEX	VOOV	Thu, Jun 6, 2019	108.59	109.37	108.30	109.07
2188	AMEX	VOOV	Wed, Jun 5, 2019	108.38	108.44	107.73	108.41
2187	AMEX	VOOV	Tue, Jun 4, 2019	106.35	107.86	106.35	107.83
2186	AMEX	VOOV	Mon, Jun 3, 2019	104.83	105.74	104.80	105.42
2185	AMEX	VOOV	Fri, May 31, 2019	104.92	105.24	104.65	104.65
2184	AMEX	VOOV	Thu, May 30, 2019	106.31	106.63	105.63	105.99
2183	AMEX	VOOV	Wed, May 29, 2019	106.03	106.25	105.45	106.15
2182	AMEX	VOOV	Tue, May 28, 2019	108.10	108.20	106.66	106.66
2181	AMEX	VOOV	Fri, May 24, 2019	108.37	108.38	107.77	108.04
2180	AMEX	VOOV	Thu, May 23, 2019	108.15	108.15	107.12	107.82
2179	AMEX	VOOV	Wed, May 22, 2019	109.38	109.54	108.96	109.11
2178	AMEX	VOOV	Tue, May 21, 2019	109.32	109.94	109.32	109.82
2177	AMEX	VOOV	Mon, May 20, 2019	108.72	109.07	108.40	108.68
2176	AMEX	VOOV	Fri, May 17, 2019	108.92	110.19	108.61	109.36
2175	AMEX	VOOV	Thu, May 16, 2019	109.51	110.48	109.51	109.87
2174	AMEX	VOOV	Wed, May 15, 2019	108.25	109.50	108.04	109.20
2173	AMEX	VOOV	Tue, May 14, 2019	108.39	109.57	108.39	108.95
2172	AMEX	VOOV	Mon, May 13, 2019	108.84	108.87	107.59	108.02
2171	AMEX	VOOV	Fri, May 10, 2019	109.94	111.02	108.77	110.81
2170	AMEX	VOOV	Thu, May 9, 2019	109.82	110.65	109.14	110.39
2169	AMEX	VOOV	Wed, May 8, 2019	110.76	111.32	110.59	110.70
2168	AMEX	VOOV	Tue, May 7, 2019	111.86	111.95	110.25	110.95
2167	AMEX	VOOV	Mon, May 6, 2019	111.56	112.94	111.39	112.77
2166	AMEX	VOOV	Fri, May 3, 2019	112.89	113.43	112.89	113.38
2165	AMEX	VOOV	Thu, May 2, 2019	112.57	113.07	111.97	112.43
2164	AMEX	VOOV	Wed, May 1, 2019	113.73	113.90	112.76	112.78
2163	AMEX	VOOV	Tue, Apr 30, 2019	113.20	113.33	112.40	113.33
2162	AMEX	VOOV	Mon, Apr 29, 2019	112.87	113.31	112.87	113.06
2161	AMEX	VOOV	Fri, Apr 26, 2019	112.21	112.79	112.10	112.79
2160	AMEX	VOOV	Thu, Apr 25, 2019	112.36	112.56	111.91	112.20
2159	AMEX	VOOV	Wed, Apr 24, 2019	112.92	113.04	112.71	112.78
2158	AMEX	VOOV	Tue, Apr 23, 2019	112.39	113.16	112.30	113.14
2157	AMEX	VOOV	Mon, Apr 22, 2019	112.21	112.32	112.05	112.29
2156	AMEX	VOOV	Thu, Apr 18, 2019	112.58	112.58	112.08	112.34
2155	AMEX	VOOV	Wed, Apr 17, 2019	112.66	112.66	112.11	112.30
2154	AMEX	VOOV	Tue, Apr 16, 2019	112.35	112.50	112.00	112.25
2153	AMEX	VOOV	Mon, Apr 15, 2019	112.14	112.14	111.75	111.98
2152	AMEX	VOOV	Fri, Apr 12, 2019	112.07	112.42	111.68	112.07
2151	AMEX	VOOV	Thu, Apr 11, 2019	111.54	111.67	111.13	111.36
2150	AMEX	VOOV	Wed, Apr 10, 2019	111.11	111.30	110.83	111.28
2149	AMEX	VOOV	Tue, Apr 9, 2019	111.45	111.45	110.75	110.96
2148	AMEX	VOOV	Mon, Apr 8, 2019	111.37	111.77	111.29	111.77
2147	AMEX	VOOV	Fri, Apr 5, 2019	111.18	111.52	111.14	111.52
2146	AMEX	VOOV	Thu, Apr 4, 2019	110.30	110.94	110.30	110.91
2145	AMEX	VOOV	Wed, Apr 3, 2019	110.54	110.74	110.03	110.38
2144	AMEX	VOOV	Tue, Apr 2, 2019	110.18	110.22	109.79	110.13
2143	AMEX	VOOV	Mon, Apr 1, 2019	109.39	110.25	109.39	110.20
2142	AMEX	VOOV	Fri, Mar 29, 2019	108.70	108.76	108.26	108.71
2141	AMEX	VOOV	Thu, Mar 28, 2019	107.87	108.15	107.42	108.07
2140	AMEX	VOOV	Wed, Mar 27, 2019	107.99	108.30	107.11	107.64
2139	AMEX	VOOV	Tue, Mar 26, 2019	107.97	108.47	107.47	107.98
2138	AMEX	VOOV	Mon, Mar 25, 2019	107.49	107.80	106.76	107.23
2137	AMEX	VOOV	Fri, Mar 22, 2019	109.81	109.89	108.14	107.61
2136	AMEX	VOOV	Thu, Mar 21, 2019	109.00	110.58	109.00	110.35
2135	AMEX	VOOV	Wed, Mar 20, 2019	109.94	110.12	109.13	109.28
2134	AMEX	VOOV	Tue, Mar 19, 2019	110.80	111.07	109.80	110.08
2133	AMEX	VOOV	Mon, Mar 18, 2019	109.69	110.39	109.69	110.31
2132	AMEX	VOOV	Fri, Mar 15, 2019	109.38	109.93	109.33	109.59
2131	AMEX	VOOV	Thu, Mar 14, 2019	109.22	109.38	109.03	109.15
2130	AMEX	VOOV	Wed, Mar 13, 2019	108.85	109.47	108.79	109.07
2129	AMEX	VOOV	Tue, Mar 12, 2019	108.29	108.64	108.29	108.32
2128	AMEX	VOOV	Mon, Mar 11, 2019	106.98	108.08	106.98	108.04
2127	AMEX	VOOV	Fri, Mar 8, 2019	105.80	106.51	105.78	106.49
2126	AMEX	VOOV	Thu, Mar 7, 2019	107.21	107.21	106.19	106.57
2125	AMEX	VOOV	Wed, Mar 6, 2019	108.08	108.08	107.30	107.42
2124	AMEX	VOOV	Tue, Mar 5, 2019	108.39	108.40	107.92	108.17
2123	AMEX	VOOV	Mon, Mar 4, 2019	109.28	109.39	107.66	108.36
2122	AMEX	VOOV	Fri, Mar 1, 2019	108.95	109.23	108.43	108.88
2121	AMEX	VOOV	Thu, Feb 28, 2019	108.74	108.74	108.18	108.24
2120	AMEX	VOOV	Wed, Feb 27, 2019	108.84	108.96	108.49	108.79
2119	AMEX	VOOV	Tue, Feb 26, 2019	108.97	109.39	108.95	109.02
2118	AMEX	VOOV	Mon, Feb 25, 2019	109.63	109.93	109.20	109.24
2117	AMEX	VOOV	Fri, Feb 22, 2019	108.77	109.03	108.64	108.97
2116	AMEX	VOOV	Thu, Feb 21, 2019	109.03	109.03	108.25	108.60
2115	AMEX	VOOV	Wed, Feb 20, 2019	108.77	109.28	108.73	109.19
2114	AMEX	VOOV	Tue, Feb 19, 2019	108.29	109.08	108.29	108.75
2113	AMEX	VOOV	Fri, Feb 15, 2019	107.98	108.54	107.88	108.54
2112	AMEX	VOOV	Thu, Feb 14, 2019	107.04	107.61	106.70	107.16
2111	AMEX	VOOV	Wed, Feb 13, 2019	107.51	107.93	107.37	107.57
2110	AMEX	VOOV	Tue, Feb 12, 2019	106.56	107.34	106.56	107.18
2109	AMEX	VOOV	Mon, Feb 11, 2019	106.03	106.03	105.64	105.87
2108	AMEX	VOOV	Fri, Feb 8, 2019	105.46	105.61	104.77	105.59
2107	AMEX	VOOV	Thu, Feb 7, 2019	106.43	106.44	105.25	105.95
2106	AMEX	VOOV	Wed, Feb 6, 2019	106.78	107.09	106.76	106.96
2105	AMEX	VOOV	Tue, Feb 5, 2019	106.82	107.10	106.51	106.95
2104	AMEX	VOOV	Mon, Feb 4, 2019	106.13	106.66	105.67	106.66
2103	AMEX	VOOV	Fri, Feb 1, 2019	106.03	106.43	105.75	106.04
2102	AMEX	VOOV	Thu, Jan 31, 2019	105.08	106.00	104.96	105.84
2101	AMEX	VOOV	Wed, Jan 30, 2019	104.50	105.66	104.06	105.18
2100	AMEX	VOOV	Tue, Jan 29, 2019	104.01	104.21	103.78	103.94
2099	AMEX	VOOV	Mon, Jan 28, 2019	103.50	103.83	103.14	103.83
2098	AMEX	VOOV	Fri, Jan 25, 2019	104.08	104.66	104.08	104.40
2097	AMEX	VOOV	Thu, Jan 24, 2019	103.10	103.54	102.78	103.35
2096	AMEX	VOOV	Wed, Jan 23, 2019	103.40	103.65	102.12	103.08
2095	AMEX	VOOV	Tue, Jan 22, 2019	103.74	103.74	102.37	102.95
2094	AMEX	VOOV	Fri, Jan 18, 2019	103.65	104.48	103.40	104.39
2093	AMEX	VOOV	Thu, Jan 17, 2019	101.65	103.17	101.65	102.85
2092	AMEX	VOOV	Wed, Jan 16, 2019	101.72	102.38	101.72	102.05
2091	AMEX	VOOV	Tue, Jan 15, 2019	100.74	101.57	100.69	101.45
2090	AMEX	VOOV	Mon, Jan 14, 2019	100.26	101.02	100.20	100.75
2089	AMEX	VOOV	Fri, Jan 11, 2019	100.61	101.19	100.32	101.08
2088	AMEX	VOOV	Thu, Jan 10, 2019	100.04	101.10	99.83	101.07
2087	AMEX	VOOV	Wed, Jan 9, 2019	100.50	100.94	99.93	100.61
2086	AMEX	VOOV	Tue, Jan 8, 2019	100.31	100.34	99.30	100.07
2085	AMEX	VOOV	Mon, Jan 7, 2019	98.80	99.97	98.22	99.36
2084	AMEX	VOOV	Fri, Jan 4, 2019	96.99	98.82	96.99	98.70
2083	AMEX	VOOV	Thu, Jan 3, 2019	97.17	97.33	95.58	95.66
2082	AMEX	VOOV	Wed, Jan 2, 2019	96.29	98.21	96.07	97.98
2081	AMEX	VOOV	Mon, Dec 31, 2018	97.38	97.61	96.58	97.57
2080	AMEX	VOOV	Fri, Dec 28, 2018	97.49	98.07	96.43	96.74
2079	AMEX	VOOV	Thu, Dec 27, 2018	94.82	96.92	93.50	96.86
2078	AMEX	VOOV	Wed, Dec 26, 2018	92.51	96.13	91.41	96.13
2077	AMEX	VOOV	Mon, Dec 24, 2018	93.82	94.02	92.00	92.00
2076	AMEX	VOOV	Fri, Dec 21, 2018	96.01	97.56	94.27	94.41
2075	AMEX	VOOV	Thu, Dec 20, 2018	96.88	97.40	95.02	95.90
2074	AMEX	VOOV	Wed, Dec 19, 2018	98.76	100.24	96.89	97.39
2073	AMEX	VOOV	Tue, Dec 18, 2018	99.78	100.04	98.00	98.53
2072	AMEX	VOOV	Mon, Dec 17, 2018	100.68	101.05	98.63	99.17
2071	AMEX	VOOV	Fri, Dec 14, 2018	101.64	102.08	100.66	100.90
2070	AMEX	VOOV	Thu, Dec 13, 2018	102.85	103.01	102.07	102.48
2069	AMEX	VOOV	Wed, Dec 12, 2018	104.02	104.46	103.28	102.57
2068	AMEX	VOOV	Tue, Dec 11, 2018	104.35	104.62	102.50	102.96
2067	AMEX	VOOV	Mon, Dec 10, 2018	103.54	103.75	101.25	103.19
2066	AMEX	VOOV	Fri, Dec 7, 2018	105.54	106.14	103.36	103.68
2065	AMEX	VOOV	Thu, Dec 6, 2018	104.55	105.45	102.95	105.43
2064	AMEX	VOOV	Tue, Dec 4, 2018	109.09	109.19	106.05	106.18
2063	AMEX	VOOV	Mon, Dec 3, 2018	109.71	109.71	108.53	109.24
2062	AMEX	VOOV	Fri, Nov 30, 2018	107.65	108.48	107.65	108.41
2061	AMEX	VOOV	Thu, Nov 29, 2018	107.64	108.27	107.26	107.75
2060	AMEX	VOOV	Wed, Nov 28, 2018	106.51	107.91	106.03	107.91
2059	AMEX	VOOV	Tue, Nov 27, 2018	105.60	106.32	105.53	106.29
2058	AMEX	VOOV	Mon, Nov 26, 2018	105.43	106.03	105.43	105.95
2057	AMEX	VOOV	Fri, Nov 23, 2018	104.64	105.06	104.48	104.60
2056	AMEX	VOOV	Wed, Nov 21, 2018	105.53	106.14	105.41	105.51
2055	AMEX	VOOV	Tue, Nov 20, 2018	106.48	106.55	104.97	105.19
2054	AMEX	VOOV	Mon, Nov 19, 2018	107.80	108.11	106.86	107.41
2053	AMEX	VOOV	Fri, Nov 16, 2018	107.22	108.13	107.22	107.91
2052	AMEX	VOOV	Thu, Nov 15, 2018	106.13	107.48	106.16	107.33
2051	AMEX	VOOV	Wed, Nov 14, 2018	108.03	108.07	106.12	106.62
2050	AMEX	VOOV	Tue, Nov 13, 2018	107.67	108.29	107.00	107.39
2049	AMEX	VOOV	Mon, Nov 12, 2018	108.82	108.84	107.28	107.42
2048	AMEX	VOOV	Fri, Nov 9, 2018	109.22	109.23	108.47	108.93
2047	AMEX	VOOV	Thu, Nov 8, 2018	109.49	110.02	109.23	109.56
2046	AMEX	VOOV	Wed, Nov 7, 2018	109.05	109.82	108.44	109.78
2045	AMEX	VOOV	Tue, Nov 6, 2018	107.58	108.29	107.52	108.28
2044	AMEX	VOOV	Mon, Nov 5, 2018	106.69	107.85	106.69	107.57
2043	AMEX	VOOV	Fri, Nov 2, 2018	107.35	107.45	105.62	106.25
2042	AMEX	VOOV	Thu, Nov 1, 2018	106.18	106.71	106.07	106.61
2041	AMEX	VOOV	Wed, Oct 31, 2018	105.97	106.72	105.73	105.73
2040	AMEX	VOOV	Tue, Oct 30, 2018	103.75	105.41	103.75	105.31
2039	AMEX	VOOV	Mon, Oct 29, 2018	104.34	105.20	102.37	103.45
2038	AMEX	VOOV	Fri, Oct 26, 2018	103.71	104.22	102.60	103.27
2037	AMEX	VOOV	Thu, Oct 25, 2018	104.25	105.45	103.99	104.78
2036	AMEX	VOOV	Wed, Oct 24, 2018	106.21	106.24	103.70	103.78
2035	AMEX	VOOV	Tue, Oct 23, 2018	105.60	106.75	104.86	106.26
2034	AMEX	VOOV	Mon, Oct 22, 2018	108.15	108.15	106.87	106.90
2033	AMEX	VOOV	Fri, Oct 19, 2018	107.85	108.74	107.85	107.95
2032	AMEX	VOOV	Thu, Oct 18, 2018	108.47	108.85	107.50	107.93
2031	AMEX	VOOV	Wed, Oct 17, 2018	108.55	109.16	107.76	108.73
2030	AMEX	VOOV	Tue, Oct 16, 2018	107.60	108.77	107.39	108.77
2029	AMEX	VOOV	Mon, Oct 15, 2018	107.26	108.06	107.03	107.13
2028	AMEX	VOOV	Fri, Oct 12, 2018	108.04	108.04	106.27	107.25
2027	AMEX	VOOV	Thu, Oct 11, 2018	109.09	109.19	106.51	106.94
2026	AMEX	VOOV	Wed, Oct 10, 2018	112.15	112.15	109.49	109.49
2025	AMEX	VOOV	Tue, Oct 9, 2018	112.44	112.61	112.05	112.29
2024	AMEX	VOOV	Mon, Oct 8, 2018	111.71	112.62	111.71	112.61
2023	AMEX	VOOV	Fri, Oct 5, 2018	112.46	112.60	111.75	111.86
2022	AMEX	VOOV	Thu, Oct 4, 2018	112.29	112.47	111.75	112.35
2021	AMEX	VOOV	Wed, Oct 3, 2018	112.76	112.88	112.25	112.38
2020	AMEX	VOOV	Tue, Oct 2, 2018	112.13	112.52	111.97	112.31
2019	AMEX	VOOV	Mon, Oct 1, 2018	112.37	112.59	111.94	112.14
2018	AMEX	VOOV	Fri, Sep 28, 2018	111.56	112.08	111.54	111.71
2017	AMEX	VOOV	Thu, Sep 27, 2018	111.85	112.40	111.72	111.81
2016	AMEX	VOOV	Wed, Sep 26, 2018	112.76	112.76	111.83	111.83
2015	AMEX	VOOV	Tue, Sep 25, 2018	113.79	113.79	113.02	112.34
2014	AMEX	VOOV	Mon, Sep 24, 2018	114.31	114.42	113.39	113.54
2013	AMEX	VOOV	Fri, Sep 21, 2018	114.71	114.71	114.28	114.33
2012	AMEX	VOOV	Thu, Sep 20, 2018	113.88	114.35	113.82	114.15
2011	AMEX	VOOV	Wed, Sep 19, 2018	112.97	113.68	112.97	113.45
2010	AMEX	VOOV	Tue, Sep 18, 2018	112.68	113.25	112.54	113.00
2009	AMEX	VOOV	Mon, Sep 17, 2018	112.69	112.83	112.46	112.62
2008	AMEX	VOOV	Fri, Sep 14, 2018	112.59	112.67	112.39	112.62
2007	AMEX	VOOV	Thu, Sep 13, 2018	112.52	112.55	112.18	112.38
2006	AMEX	VOOV	Wed, Sep 12, 2018	112.05	112.42	112.05	112.18
2005	AMEX	VOOV	Tue, Sep 11, 2018	111.78	112.30	111.78	111.97
2004	AMEX	VOOV	Mon, Sep 10, 2018	112.13	112.50	111.94	111.94
2003	AMEX	VOOV	Fri, Sep 7, 2018	111.55	111.92	111.43	111.76
2002	AMEX	VOOV	Thu, Sep 6, 2018	112.13	112.36	111.66	111.97
2001	AMEX	VOOV	Wed, Sep 5, 2018	111.50	112.25	111.50	112.21
2000	AMEX	VOOV	Tue, Sep 4, 2018	111.88	111.88	111.51	111.66
1999	AMEX	VOOV	Fri, Aug 31, 2018	111.74	112.05	111.55	111.65
1998	AMEX	VOOV	Thu, Aug 30, 2018	112.46	112.52	111.89	111.98
1997	AMEX	VOOV	Wed, Aug 29, 2018	112.25	112.86	112.25	112.78
1996	AMEX	VOOV	Tue, Aug 28, 2018	112.69	112.72	112.35	112.43
1995	AMEX	VOOV	Mon, Aug 27, 2018	112.08	112.66	112.08	112.47
1994	AMEX	VOOV	Fri, Aug 24, 2018	111.53	111.89	111.53	111.78
1993	AMEX	VOOV	Thu, Aug 23, 2018	111.64	111.64	111.23	111.30
1992	AMEX	VOOV	Wed, Aug 22, 2018	111.79	111.88	111.66	111.69
1991	AMEX	VOOV	Tue, Aug 21, 2018	111.77	112.30	111.77	112.00
1990	AMEX	VOOV	Mon, Aug 20, 2018	111.43	111.73	111.40	111.71
1989	AMEX	VOOV	Fri, Aug 17, 2018	110.51	111.41	110.51	111.30
1988	AMEX	VOOV	Thu, Aug 16, 2018	110.07	110.86	110.07	110.64
1987	AMEX	VOOV	Wed, Aug 15, 2018	109.66	109.66	108.94	109.38
1986	AMEX	VOOV	Tue, Aug 14, 2018	109.73	110.32	109.73	110.14
1985	AMEX	VOOV	Mon, Aug 13, 2018	110.19	110.19	109.34	109.44
1984	AMEX	VOOV	Fri, Aug 10, 2018	110.26	110.32	109.96	110.06
1983	AMEX	VOOV	Thu, Aug 9, 2018	111.20	111.20	110.71	110.74
1982	AMEX	VOOV	Wed, Aug 8, 2018	111.13	111.18	111.00	111.15
1981	AMEX	VOOV	Tue, Aug 7, 2018	111.17	111.46	111.17	111.29
1980	AMEX	VOOV	Mon, Aug 6, 2018	110.68	111.15	110.65	110.92
1979	AMEX	VOOV	Fri, Aug 3, 2018	109.87	110.65	109.87	110.59
1978	AMEX	VOOV	Thu, Aug 2, 2018	109.25	109.98	109.25	109.92
1977	AMEX	VOOV	Wed, Aug 1, 2018	110.30	110.39	109.75	109.82
1976	AMEX	VOOV	Tue, Jul 31, 2018	110.53	110.68	110.34	110.48
1975	AMEX	VOOV	Mon, Jul 30, 2018	110.00	110.48	110.00	110.19
1974	AMEX	VOOV	Fri, Jul 27, 2018	109.96	110.20	109.63	109.87
1973	AMEX	VOOV	Thu, Jul 26, 2018	109.88	110.33	109.88	110.08
1972	AMEX	VOOV	Wed, Jul 25, 2018	108.95	109.65	108.79	109.59
1971	AMEX	VOOV	Tue, Jul 24, 2018	108.88	109.28	108.78	109.04
1970	AMEX	VOOV	Mon, Jul 23, 2018	108.27	108.68	108.24	108.55
1969	AMEX	VOOV	Fri, Jul 20, 2018	108.45	108.50	108.22	108.32
1968	AMEX	VOOV	Thu, Jul 19, 2018	108.70	108.90	108.58	108.66
1967	AMEX	VOOV	Wed, Jul 18, 2018	108.67	109.04	108.55	108.94
1966	AMEX	VOOV	Tue, Jul 17, 2018	108.39	108.79	108.30	108.59
1965	AMEX	VOOV	Mon, Jul 16, 2018	108.29	108.42	108.11	108.41
1964	AMEX	VOOV	Fri, Jul 13, 2018	108.09	108.58	108.04	108.29
1963	AMEX	VOOV	Thu, Jul 12, 2018	108.44	108.44	107.99	108.21
1962	AMEX	VOOV	Wed, Jul 11, 2018	108.23	108.33	107.69	107.85
1961	AMEX	VOOV	Tue, Jul 10, 2018	108.65	108.86	108.62	108.83
1960	AMEX	VOOV	Mon, Jul 9, 2018	107.73	108.42	107.73	108.41
1959	AMEX	VOOV	Fri, Jul 6, 2018	106.50	107.59	106.50	107.34
1958	AMEX	VOOV	Thu, Jul 5, 2018	106.61	106.71	106.09	106.71
1957	AMEX	VOOV	Tue, Jul 3, 2018	106.47	106.71	106.03	106.08
1956	AMEX	VOOV	Mon, Jul 2, 2018	105.58	106.16	105.40	106.16
1955	AMEX	VOOV	Fri, Jun 29, 2018	106.54	107.19	106.20	106.20
1954	AMEX	VOOV	Thu, Jun 28, 2018	105.69	106.36	105.53	106.15
1953	AMEX	VOOV	Wed, Jun 27, 2018	107.00	107.72	106.32	105.72
1952	AMEX	VOOV	Tue, Jun 26, 2018	106.95	107.13	106.55	106.81
1951	AMEX	VOOV	Mon, Jun 25, 2018	107.33	107.41	106.11	106.89
1950	AMEX	VOOV	Fri, Jun 22, 2018	107.84	108.12	107.59	107.59
1949	AMEX	VOOV	Thu, Jun 21, 2018	107.55	107.55	106.94	106.94
1948	AMEX	VOOV	Wed, Jun 20, 2018	108.00	108.00	107.55	107.65
1947	AMEX	VOOV	Tue, Jun 19, 2018	107.10	107.73	106.92	107.65
1946	AMEX	VOOV	Mon, Jun 18, 2018	107.75	108.01	107.58	107.96
1945	AMEX	VOOV	Fri, Jun 15, 2018	108.03	108.41	107.73	108.31
1944	AMEX	VOOV	Thu, Jun 14, 2018	108.82	108.82	108.28	108.36
1943	AMEX	VOOV	Wed, Jun 13, 2018	109.00	109.00	108.57	108.57
1942	AMEX	VOOV	Tue, Jun 12, 2018	109.23	109.50	108.76	109.00
1941	AMEX	VOOV	Mon, Jun 11, 2018	108.91	109.32	108.91	109.06
1940	AMEX	VOOV	Fri, Jun 8, 2018	108.37	108.83	108.37	108.83
1939	AMEX	VOOV	Thu, Jun 7, 2018	108.19	108.76	108.19	108.50
1938	AMEX	VOOV	Wed, Jun 6, 2018	107.27	107.97	107.10	107.97
1937	AMEX	VOOV	Tue, Jun 5, 2018	107.05	107.12	106.76	106.97
1936	AMEX	VOOV	Mon, Jun 4, 2018	107.21	107.53	107.01	107.06
1935	AMEX	VOOV	Fri, Jun 1, 2018	106.75	107.12	106.75	106.87
1934	AMEX	VOOV	Thu, May 31, 2018	106.98	106.98	105.93	106.23
1933	AMEX	VOOV	Wed, May 30, 2018	106.11	107.21	106.11	107.07
1932	AMEX	VOOV	Tue, May 29, 2018	106.36	106.36	104.87	105.42
1931	AMEX	VOOV	Fri, May 25, 2018	107.04	107.14	106.71	106.98
1930	AMEX	VOOV	Thu, May 24, 2018	107.69	107.78	106.86	107.53
1929	AMEX	VOOV	Wed, May 23, 2018	107.63	107.90	107.30	107.90
1928	AMEX	VOOV	Tue, May 22, 2018	108.33	108.76	108.01	108.08
1927	AMEX	VOOV	Mon, May 21, 2018	108.09	108.36	108.07	108.17
1926	AMEX	VOOV	Fri, May 18, 2018	107.91	107.91	107.40	107.48
1925	AMEX	VOOV	Thu, May 17, 2018	107.81	108.37	107.73	107.89
1924	AMEX	VOOV	Wed, May 16, 2018	107.42	107.97	107.42	107.92
1923	AMEX	VOOV	Tue, May 15, 2018	107.42	107.48	107.06	107.23
1922	AMEX	VOOV	Mon, May 14, 2018	107.88	108.13	107.63	107.79
1921	AMEX	VOOV	Fri, May 11, 2018	107.54	107.82	107.42	107.55
1920	AMEX	VOOV	Thu, May 10, 2018	106.62	107.50	106.62	107.30
1919	AMEX	VOOV	Wed, May 9, 2018	105.81	106.46	105.66	106.28
1918	AMEX	VOOV	Tue, May 8, 2018	105.39	105.42	104.98	105.42
1917	AMEX	VOOV	Mon, May 7, 2018	105.66	105.90	105.23	105.38
1916	AMEX	VOOV	Fri, May 4, 2018	103.74	105.59	103.74	105.27
1915	AMEX	VOOV	Thu, May 3, 2018	104.39	104.39	103.06	104.10
1914	AMEX	VOOV	Wed, May 2, 2018	105.47	105.58	104.60	104.64
1913	AMEX	VOOV	Tue, May 1, 2018	105.65	105.65	104.61	105.65
1912	AMEX	VOOV	Mon, Apr 30, 2018	107.21	107.21	106.03	106.05
1911	AMEX	VOOV	Fri, Apr 27, 2018	106.89	107.07	106.73	106.97
1910	AMEX	VOOV	Thu, Apr 26, 2018	106.45	107.03	106.14	106.66
1909	AMEX	VOOV	Wed, Apr 25, 2018	106.16	106.36	105.20	106.16
1908	AMEX	VOOV	Tue, Apr 24, 2018	107.25	107.29	105.50	105.98
1907	AMEX	VOOV	Mon, Apr 23, 2018	106.83	106.98	106.40	106.82
1906	AMEX	VOOV	Fri, Apr 20, 2018	107.39	107.39	106.29	106.59
1905	AMEX	VOOV	Thu, Apr 19, 2018	107.36	107.48	106.87	107.21
1904	AMEX	VOOV	Wed, Apr 18, 2018	107.71	108.10	107.51	107.51
1903	AMEX	VOOV	Tue, Apr 17, 2018	108.00	108.00	107.27	107.57
1902	AMEX	VOOV	Mon, Apr 16, 2018	106.77	107.41	106.50	107.06
1901	AMEX	VOOV	Fri, Apr 13, 2018	106.97	107.10	105.89	106.22
1900	AMEX	VOOV	Thu, Apr 12, 2018	106.24	106.82	106.24	106.42
1899	AMEX	VOOV	Wed, Apr 11, 2018	105.55	106.14	105.42	105.64
1898	AMEX	VOOV	Tue, Apr 10, 2018	105.94	106.59	105.69	106.14
1897	AMEX	VOOV	Mon, Apr 9, 2018	104.94	105.95	104.54	104.55
1896	AMEX	VOOV	Fri, Apr 6, 2018	105.76	106.12	103.70	104.33
1895	AMEX	VOOV	Thu, Apr 5, 2018	105.97	106.71	105.82	106.48
1894	AMEX	VOOV	Wed, Apr 4, 2018	103.00	105.75	103.00	105.55
1893	AMEX	VOOV	Tue, Apr 3, 2018	103.68	104.59	102.95	104.48
1892	AMEX	VOOV	Mon, Apr 2, 2018	104.94	105.22	102.00	103.10
1891	AMEX	VOOV	Thu, Mar 29, 2018	104.79	105.84	104.46	105.46
1890	AMEX	VOOV	Wed, Mar 28, 2018	104.30	104.69	103.77	104.15
1889	AMEX	VOOV	Tue, Mar 27, 2018	105.57	105.67	103.52	104.07
1888	AMEX	VOOV	Mon, Mar 26, 2018	104.19	105.16	103.39	105.15
1887	AMEX	VOOV	Fri, Mar 23, 2018	105.58	105.93	103.10	102.72
1886	AMEX	VOOV	Thu, Mar 22, 2018	107.13	107.40	105.29	105.40
1885	AMEX	VOOV	Wed, Mar 21, 2018	107.74	108.66	107.74	108.06
1884	AMEX	VOOV	Tue, Mar 20, 2018	108.09	108.19	107.65	107.82
1883	AMEX	VOOV	Mon, Mar 19, 2018	108.88	108.88	107.32	107.87
1882	AMEX	VOOV	Fri, Mar 16, 2018	108.88	109.49	108.88	109.09
1881	AMEX	VOOV	Thu, Mar 15, 2018	109.28	109.36	108.69	108.89
1880	AMEX	VOOV	Wed, Mar 14, 2018	110.23	110.23	108.78	108.90
1879	AMEX	VOOV	Tue, Mar 13, 2018	110.74	110.90	109.65	109.83
1878	AMEX	VOOV	Mon, Mar 12, 2018	110.66	110.93	110.22	110.58
1877	AMEX	VOOV	Fri, Mar 9, 2018	109.47	110.49	109.44	110.49
1876	AMEX	VOOV	Thu, Mar 8, 2018	108.82	108.88	108.15	108.83
1875	AMEX	VOOV	Wed, Mar 7, 2018	107.85	108.66	107.62	108.47
1874	AMEX	VOOV	Tue, Mar 6, 2018	109.00	109.00	108.28	108.82
1873	AMEX	VOOV	Mon, Mar 5, 2018	106.82	108.87	106.82	108.68
1872	AMEX	VOOV	Fri, Mar 2, 2018	106.32	107.51	105.98	107.34
1871	AMEX	VOOV	Thu, Mar 1, 2018	108.24	109.00	106.52	106.95
1870	AMEX	VOOV	Wed, Feb 28, 2018	110.11	110.11	108.28	108.28
1869	AMEX	VOOV	Tue, Feb 27, 2018	111.13	111.42	109.59	109.59
1868	AMEX	VOOV	Mon, Feb 26, 2018	110.32	111.14	110.07	111.01
1867	AMEX	VOOV	Fri, Feb 23, 2018	108.74	109.77	108.74	109.77
1866	AMEX	VOOV	Thu, Feb 22, 2018	109.09	109.38	107.96	108.18
1865	AMEX	VOOV	Wed, Feb 21, 2018	108.97	109.87	108.25	108.25
1864	AMEX	VOOV	Tue, Feb 20, 2018	109.43	109.69	108.54	108.92
1863	AMEX	VOOV	Fri, Feb 16, 2018	109.56	110.80	109.56	110.03
1862	AMEX	VOOV	Thu, Feb 15, 2018	109.51	109.69	108.70	109.66
1861	AMEX	VOOV	Wed, Feb 14, 2018	107.04	108.90	106.94	108.89
1860	AMEX	VOOV	Tue, Feb 13, 2018	106.83	107.67	106.71	107.56
1859	AMEX	VOOV	Mon, Feb 12, 2018	106.94	107.90	106.20	107.25
1858	AMEX	VOOV	Fri, Feb 9, 2018	105.96	106.64	102.98	106.48
1857	AMEX	VOOV	Thu, Feb 8, 2018	108.64	108.64	104.66	104.72
1856	AMEX	VOOV	Wed, Feb 7, 2018	108.57	110.08	108.41	108.41
1855	AMEX	VOOV	Tue, Feb 6, 2018	104.83	108.88	104.83	108.62
1854	AMEX	VOOV	Mon, Feb 5, 2018	110.96	111.69	106.81	107.39
1853	AMEX	VOOV	Fri, Feb 2, 2018	113.88	113.88	111.95	112.07
1852	AMEX	VOOV	Thu, Feb 1, 2018	114.10	114.85	113.79	114.62
1851	AMEX	VOOV	Wed, Jan 31, 2018	114.93	115.00	113.95	114.45
1850	AMEX	VOOV	Tue, Jan 30, 2018	115.09	115.45	114.55	114.55
1849	AMEX	VOOV	Mon, Jan 29, 2018	116.47	116.57	115.95	115.95
1848	AMEX	VOOV	Fri, Jan 26, 2018	115.88	116.72	115.83	116.66
1847	AMEX	VOOV	Thu, Jan 25, 2018	116.05	116.05	115.35	115.69
1846	AMEX	VOOV	Wed, Jan 24, 2018	115.99	116.11	115.28	115.68
1845	AMEX	VOOV	Tue, Jan 23, 2018	115.36	115.64	115.07	115.49
1844	AMEX	VOOV	Mon, Jan 22, 2018	114.43	115.43	114.43	115.43
1843	AMEX	VOOV	Fri, Jan 19, 2018	114.19	114.42	114.02	114.39
1842	AMEX	VOOV	Thu, Jan 18, 2018	114.32	114.42	113.95	113.95
1841	AMEX	VOOV	Wed, Jan 17, 2018	113.83	114.59	113.51	114.36
1840	AMEX	VOOV	Tue, Jan 16, 2018	114.45	114.58	113.14	113.64
1839	AMEX	VOOV	Fri, Jan 12, 2018	113.55	114.02	113.55	113.95
1838	AMEX	VOOV	Thu, Jan 11, 2018	112.73	113.32	112.72	113.32
1837	AMEX	VOOV	Wed, Jan 10, 2018	112.22	112.58	112.07	112.33
1836	AMEX	VOOV	Tue, Jan 9, 2018	112.40	112.75	112.30	112.35
1835	AMEX	VOOV	Mon, Jan 8, 2018	111.96	112.30	111.76	112.18
1834	AMEX	VOOV	Fri, Jan 5, 2018	112.05	112.21	111.56	112.05
1833	AMEX	VOOV	Thu, Jan 4, 2018	111.39	111.85	111.26	111.66
1832	AMEX	VOOV	Wed, Jan 3, 2018	110.75	111.11	110.74	111.05
1831	AMEX	VOOV	Tue, Jan 2, 2018	110.29	110.57	110.15	110.56
1830	AMEX	VOOV	Fri, Dec 29, 2017	110.61	110.61	109.97	109.97
1829	AMEX	VOOV	Thu, Dec 28, 2017	110.29	110.47	110.14	110.47
1828	AMEX	VOOV	Wed, Dec 27, 2017	110.13	110.28	110.00	110.08
1827	AMEX	VOOV	Tue, Dec 26, 2017	110.14	110.45	110.06	110.14
1826	AMEX	VOOV	Fri, Dec 22, 2017	110.32	110.32	109.99	110.11
1825	AMEX	VOOV	Thu, Dec 21, 2017	109.83	110.40	109.70	110.20
1824	AMEX	VOOV	Wed, Dec 20, 2017	110.02	110.02	109.57	109.64
1823	AMEX	VOOV	Tue, Dec 19, 2017	110.22	110.22	109.53	109.53
1822	AMEX	VOOV	Mon, Dec 18, 2017	110.58	110.87	110.51	109.87
1821	AMEX	VOOV	Fri, Dec 15, 2017	109.65	110.23	109.61	109.95
1820	AMEX	VOOV	Thu, Dec 14, 2017	109.82	109.87	109.04	109.10
1819	AMEX	VOOV	Wed, Dec 13, 2017	109.93	110.17	109.58	109.58
1818	AMEX	VOOV	Tue, Dec 12, 2017	109.61	110.19	109.61	109.82
1817	AMEX	VOOV	Mon, Dec 11, 2017	109.20	109.58	109.19	109.51
1816	AMEX	VOOV	Fri, Dec 8, 2017	109.01	109.21	108.74	109.19
1815	AMEX	VOOV	Thu, Dec 7, 2017	108.23	108.79	108.23	108.66
1814	AMEX	VOOV	Wed, Dec 6, 2017	108.56	108.79	108.35	108.35
1813	AMEX	VOOV	Tue, Dec 5, 2017	109.19	109.49	108.61	108.70
1812	AMEX	VOOV	Mon, Dec 4, 2017	109.63	110.05	109.33	109.33
1811	AMEX	VOOV	Fri, Dec 1, 2017	108.76	109.00	107.18	108.73
1810	AMEX	VOOV	Thu, Nov 30, 2017	108.33	109.27	108.28	108.82
1809	AMEX	VOOV	Wed, Nov 29, 2017	107.29	108.14	107.29	107.92
1808	AMEX	VOOV	Tue, Nov 28, 2017	105.52	107.06	105.52	107.03
1807	AMEX	VOOV	Mon, Nov 27, 2017	105.60	105.74	105.46	105.52
1806	AMEX	VOOV	Fri, Nov 24, 2017	105.88	105.88	105.58	105.58
1805	AMEX	VOOV	Wed, Nov 22, 2017	105.72	105.80	105.51	105.63
1804	AMEX	VOOV	Tue, Nov 21, 2017	105.55	105.78	105.55	105.69
1803	AMEX	VOOV	Mon, Nov 20, 2017	105.12	105.36	105.02	105.27
1802	AMEX	VOOV	Fri, Nov 17, 2017	105.03	105.24	104.98	105.12
1801	AMEX	VOOV	Thu, Nov 16, 2017	104.61	105.37	104.61	105.15
1800	AMEX	VOOV	Wed, Nov 15, 2017	104.26	104.63	103.98	104.45
1799	AMEX	VOOV	Tue, Nov 14, 2017	104.79	104.83	104.41	104.73
1798	AMEX	VOOV	Mon, Nov 13, 2017	104.65	105.16	104.65	105.08
1797	AMEX	VOOV	Fri, Nov 10, 2017	104.98	105.04	104.71	104.99
1796	AMEX	VOOV	Thu, Nov 9, 2017	104.75	105.08	104.47	105.07
1795	AMEX	VOOV	Wed, Nov 8, 2017	105.18	105.28	104.92	105.27
1794	AMEX	VOOV	Tue, Nov 7, 2017	105.52	105.72	105.07	105.21
1793	AMEX	VOOV	Mon, Nov 6, 2017	105.45	105.57	105.36	105.46
1792	AMEX	VOOV	Fri, Nov 3, 2017	105.45	105.57	105.32	105.42
1791	AMEX	VOOV	Thu, Nov 2, 2017	105.43	105.58	104.93	105.58
1790	AMEX	VOOV	Wed, Nov 1, 2017	105.61	105.83	105.38	105.53
1789	AMEX	VOOV	Tue, Oct 31, 2017	105.18	105.33	105.18	105.19
1788	AMEX	VOOV	Mon, Oct 30, 2017	105.29	105.36	104.98	105.10
1787	AMEX	VOOV	Fri, Oct 27, 2017	105.61	105.66	105.15	105.62
1786	AMEX	VOOV	Thu, Oct 26, 2017	105.78	106.04	105.72	105.72
1785	AMEX	VOOV	Wed, Oct 25, 2017	106.09	106.09	105.03	105.48
1784	AMEX	VOOV	Tue, Oct 24, 2017	106.10	106.17	105.99	106.07
1783	AMEX	VOOV	Mon, Oct 23, 2017	106.06	106.24	105.82	105.85
1782	AMEX	VOOV	Fri, Oct 20, 2017	105.69	105.98	105.69	105.90
1781	AMEX	VOOV	Thu, Oct 19, 2017	104.75	105.25	104.74	105.25
1780	AMEX	VOOV	Wed, Oct 18, 2017	105.19	105.20	105.05	105.10
1779	AMEX	VOOV	Tue, Oct 17, 2017	105.07	105.07	104.74	104.94
1778	AMEX	VOOV	Mon, Oct 16, 2017	104.90	105.18	104.89	105.03
1777	AMEX	VOOV	Fri, Oct 13, 2017	104.84	105.02	104.72	104.78
1776	AMEX	VOOV	Thu, Oct 12, 2017	105.05	105.05	104.77	104.77
1775	AMEX	VOOV	Wed, Oct 11, 2017	105.25	105.25	105.08	105.20
1774	AMEX	VOOV	Tue, Oct 10, 2017	105.06	105.28	105.06	105.28
1773	AMEX	VOOV	Mon, Oct 9, 2017	105.35	105.35	104.70	104.80
1772	AMEX	VOOV	Fri, Oct 6, 2017	105.22	105.30	104.94	105.16
1771	AMEX	VOOV	Thu, Oct 5, 2017	105.12	105.57	104.89	105.44
1770	AMEX	VOOV	Wed, Oct 4, 2017	104.83	105.11	104.79	104.92
1769	AMEX	VOOV	Tue, Oct 3, 2017	104.93	104.93	104.57	104.84
1768	AMEX	VOOV	Mon, Oct 2, 2017	104.12	104.64	103.95	104.64
1767	AMEX	VOOV	Fri, Sep 29, 2017	103.78	104.00	103.65	103.97
1766	AMEX	VOOV	Thu, Sep 28, 2017	103.71	103.81	103.46	103.76
1765	AMEX	VOOV	Wed, Sep 27, 2017	104.07	104.07	103.33	103.65
1764	AMEX	VOOV	Tue, Sep 26, 2017	104.10	104.20	104.03	103.44
1763	AMEX	VOOV	Mon, Sep 25, 2017	103.84	104.23	103.70	104.11
1762	AMEX	VOOV	Fri, Sep 22, 2017	103.66	103.84	103.65	103.79
1761	AMEX	VOOV	Thu, Sep 21, 2017	103.80	103.87	103.62	103.70
1760	AMEX	VOOV	Wed, Sep 20, 2017	103.75	103.91	103.54	103.83
1759	AMEX	VOOV	Tue, Sep 19, 2017	103.52	103.75	103.46	103.69
1758	AMEX	VOOV	Mon, Sep 18, 2017	103.29	103.50	103.29	103.43
1757	AMEX	VOOV	Fri, Sep 15, 2017	102.88	103.09	102.78	103.00
1756	AMEX	VOOV	Thu, Sep 14, 2017	102.82	102.89	102.76	102.86
1755	AMEX	VOOV	Wed, Sep 13, 2017	102.54	102.85	102.54	102.84
1754	AMEX	VOOV	Tue, Sep 12, 2017	102.32	102.70	102.32	102.59
1753	AMEX	VOOV	Mon, Sep 11, 2017	101.51	102.10	101.51	102.08
1752	AMEX	VOOV	Fri, Sep 8, 2017	100.62	100.98	100.58	100.82
1751	AMEX	VOOV	Thu, Sep 7, 2017	101.25	101.25	100.58	100.78
1750	AMEX	VOOV	Wed, Sep 6, 2017	101.10	101.30	101.02	101.22
1749	AMEX	VOOV	Tue, Sep 5, 2017	101.46	101.46	100.54	100.76
1748	AMEX	VOOV	Fri, Sep 1, 2017	101.45	101.98	101.45	101.75
1747	AMEX	VOOV	Thu, Aug 31, 2017	101.15	101.50	101.15	101.37
1746	AMEX	VOOV	Wed, Aug 30, 2017	100.72	101.08	100.65	100.89
1745	AMEX	VOOV	Tue, Aug 29, 2017	100.23	100.77	100.00	100.71
1744	AMEX	VOOV	Mon, Aug 28, 2017	101.14	101.17	100.51	100.77
1743	AMEX	VOOV	Fri, Aug 25, 2017	100.96	101.27	100.96	101.00
1742	AMEX	VOOV	Thu, Aug 24, 2017	100.99	100.99	100.59	100.61
1741	AMEX	VOOV	Wed, Aug 23, 2017	100.64	101.18	100.64	100.89
1740	AMEX	VOOV	Tue, Aug 22, 2017	100.43	101.20	100.43	101.07
1739	AMEX	VOOV	Mon, Aug 21, 2017	100.19	100.37	99.89	100.31
1738	AMEX	VOOV	Fri, Aug 18, 2017	100.17	100.75	100.00	100.38
1737	AMEX	VOOV	Thu, Aug 17, 2017	101.65	101.65	100.39	100.39
1736	AMEX	VOOV	Wed, Aug 16, 2017	102.00	102.28	101.84	102.00
1735	AMEX	VOOV	Tue, Aug 15, 2017	102.11	102.11	101.77	101.81
1734	AMEX	VOOV	Mon, Aug 14, 2017	101.60	102.17	101.60	101.92
1733	AMEX	VOOV	Fri, Aug 11, 2017	101.12	101.44	100.96	100.99
1732	AMEX	VOOV	Thu, Aug 10, 2017	102.12	102.12	101.13	101.13
1731	AMEX	VOOV	Wed, Aug 9, 2017	102.18	102.43	102.10	102.42
1730	AMEX	VOOV	Tue, Aug 8, 2017	102.65	103.20	102.52	102.53
1729	AMEX	VOOV	Mon, Aug 7, 2017	102.78	102.83	102.64	102.77
1728	AMEX	VOOV	Fri, Aug 4, 2017	102.92	102.92	102.72	102.80
1727	AMEX	VOOV	Thu, Aug 3, 2017	102.72	102.72	102.46	102.57
1726	AMEX	VOOV	Wed, Aug 2, 2017	102.75	102.81	102.50	102.81
1725	AMEX	VOOV	Tue, Aug 1, 2017	102.82	102.89	102.61	102.84
1724	AMEX	VOOV	Mon, Jul 31, 2017	102.52	102.75	102.45	102.58
1723	AMEX	VOOV	Fri, Jul 28, 2017	102.21	102.48	101.98	102.41
1722	AMEX	VOOV	Thu, Jul 27, 2017	102.38	102.46	102.01	102.46
1721	AMEX	VOOV	Wed, Jul 26, 2017	102.71	102.71	102.22	102.22
1720	AMEX	VOOV	Tue, Jul 25, 2017	102.41	102.69	102.32	102.46
1719	AMEX	VOOV	Mon, Jul 24, 2017	102.01	102.01	101.82	101.91
1718	AMEX	VOOV	Fri, Jul 21, 2017	101.82	102.05	101.77	102.01
1717	AMEX	VOOV	Thu, Jul 20, 2017	102.18	102.37	102.13	102.23
1716	AMEX	VOOV	Wed, Jul 19, 2017	101.81	102.14	101.77	102.14
1715	AMEX	VOOV	Tue, Jul 18, 2017	101.70	101.70	101.46	101.66
1714	AMEX	VOOV	Mon, Jul 17, 2017	101.90	102.03	101.79	101.85
1713	AMEX	VOOV	Fri, Jul 14, 2017	101.36	102.07	101.36	101.91
1712	AMEX	VOOV	Thu, Jul 13, 2017	101.52	101.65	101.37	101.62
1711	AMEX	VOOV	Wed, Jul 12, 2017	101.21	101.60	101.21	101.44
1710	AMEX	VOOV	Tue, Jul 11, 2017	101.04	101.09	100.50	100.93
1709	AMEX	VOOV	Mon, Jul 10, 2017	101.16	101.31	101.04	101.04
1708	AMEX	VOOV	Fri, Jul 7, 2017	101.02	101.28	100.88	101.16
1707	AMEX	VOOV	Thu, Jul 6, 2017	101.86	101.86	100.81	100.90
1706	AMEX	VOOV	Wed, Jul 5, 2017	102.28	102.28	101.50	101.77
1705	AMEX	VOOV	Mon, Jul 3, 2017	101.60	102.36	101.60	102.02
1704	AMEX	VOOV	Fri, Jun 30, 2017	101.42	101.51	101.12	101.17
1703	AMEX	VOOV	Thu, Jun 29, 2017	101.78	101.85	100.55	101.03
1702	AMEX	VOOV	Wed, Jun 28, 2017	101.24	101.63	101.24	101.41
1701	AMEX	VOOV	Tue, Jun 27, 2017	101.53	101.81	101.14	100.56
1700	AMEX	VOOV	Mon, Jun 26, 2017	101.51	101.80	101.48	101.54
1699	AMEX	VOOV	Fri, Jun 23, 2017	101.31	101.44	101.05	101.23
1698	AMEX	VOOV	Thu, Jun 22, 2017	101.38	101.53	101.21	101.22
1697	AMEX	VOOV	Wed, Jun 21, 2017	101.71	101.84	101.22	101.37
1696	AMEX	VOOV	Tue, Jun 20, 2017	102.35	102.35	101.83	101.83
1695	AMEX	VOOV	Mon, Jun 19, 2017	102.18	102.55	102.17	102.51
1694	AMEX	VOOV	Fri, Jun 16, 2017	102.32	102.32	101.54	101.83
1693	AMEX	VOOV	Thu, Jun 15, 2017	101.69	102.01	101.69	102.00
1692	AMEX	VOOV	Wed, Jun 14, 2017	102.28	102.28	101.76	102.23
1691	AMEX	VOOV	Tue, Jun 13, 2017	102.19	102.31	102.04	102.20
1690	AMEX	VOOV	Mon, Jun 12, 2017	101.80	102.19	101.71	101.98
1689	AMEX	VOOV	Fri, Jun 9, 2017	100.99	101.79	100.99	101.68
1688	AMEX	VOOV	Thu, Jun 8, 2017	100.60	101.10	100.56	100.77
1687	AMEX	VOOV	Wed, Jun 7, 2017	100.49	100.65	100.27	100.49
1686	AMEX	VOOV	Tue, Jun 6, 2017	100.39	100.62	100.27	100.43
1685	AMEX	VOOV	Mon, Jun 5, 2017	100.69	100.83	100.64	100.67
1684	AMEX	VOOV	Fri, Jun 2, 2017	100.68	100.92	100.59	100.72
1683	AMEX	VOOV	Thu, Jun 1, 2017	100.12	100.84	100.05	100.84
1682	AMEX	VOOV	Wed, May 31, 2017	100.01	100.10	99.53	99.90
1681	AMEX	VOOV	Tue, May 30, 2017	100.08	100.15	99.92	100.02
1680	AMEX	VOOV	Fri, May 26, 2017	100.20	100.29	100.12	100.17
1679	AMEX	VOOV	Thu, May 25, 2017	100.32	100.45	100.11	100.19
1678	AMEX	VOOV	Wed, May 24, 2017	100.09	100.09	99.85	100.09
1677	AMEX	VOOV	Tue, May 23, 2017	99.78	100.10	99.72	99.97
1676	AMEX	VOOV	Mon, May 22, 2017	99.58	99.73	99.40	99.65
1675	AMEX	VOOV	Fri, May 19, 2017	98.82	99.64	98.82	99.24
1674	AMEX	VOOV	Thu, May 18, 2017	98.18	98.99	98.13	98.60
1673	AMEX	VOOV	Wed, May 17, 2017	99.35	99.46	98.34	98.34
1672	AMEX	VOOV	Tue, May 16, 2017	100.48	100.48	100.07	100.14
1671	AMEX	VOOV	Mon, May 15, 2017	100.17	100.53	100.17	100.41
1670	AMEX	VOOV	Fri, May 12, 2017	99.76	99.93	99.66	99.83
1669	AMEX	VOOV	Thu, May 11, 2017	100.31	100.31	99.77	100.12
1668	AMEX	VOOV	Wed, May 10, 2017	100.17	100.43	100.17	100.38
1667	AMEX	VOOV	Tue, May 9, 2017	100.70	100.73	100.13	100.13
1666	AMEX	VOOV	Mon, May 8, 2017	100.59	100.70	100.43	100.54
1665	AMEX	VOOV	Fri, May 5, 2017	100.41	100.64	100.22	100.64
1664	AMEX	VOOV	Thu, May 4, 2017	100.39	100.39	100.02	100.22
1663	AMEX	VOOV	Wed, May 3, 2017	100.00	100.27	99.95	100.27
1662	AMEX	VOOV	Tue, May 2, 2017	100.26	100.31	99.89	100.02
1661	AMEX	VOOV	Mon, May 1, 2017	100.41	100.43	100.04	100.12
1660	AMEX	VOOV	Fri, Apr 28, 2017	100.64	100.64	100.16	100.17
1659	AMEX	VOOV	Thu, Apr 27, 2017	100.78	100.87	100.34	100.57
1658	AMEX	VOOV	Wed, Apr 26, 2017	100.72	101.29	100.72	100.78
1657	AMEX	VOOV	Tue, Apr 25, 2017	100.63	100.95	100.55	100.85
1656	AMEX	VOOV	Mon, Apr 24, 2017	100.12	100.34	100.00	100.22
1655	AMEX	VOOV	Fri, Apr 21, 2017	99.56	99.56	99.02	99.10
1654	AMEX	VOOV	Thu, Apr 20, 2017	99.02	99.78	98.95	99.57
1653	AMEX	VOOV	Wed, Apr 19, 2017	99.33	99.58	98.68	98.83
1652	AMEX	VOOV	Tue, Apr 18, 2017	99.24	99.31	98.75	99.14
1651	AMEX	VOOV	Mon, Apr 17, 2017	98.89	99.57	98.75	99.57
1650	AMEX	VOOV	Thu, Apr 13, 2017	99.39	99.62	98.79	98.90
1649	AMEX	VOOV	Wed, Apr 12, 2017	99.91	99.91	99.46	99.52
1648	AMEX	VOOV	Tue, Apr 11, 2017	99.95	99.95	99.27	99.94
1647	AMEX	VOOV	Mon, Apr 10, 2017	99.99	100.43	99.78	100.04
1646	AMEX	VOOV	Fri, Apr 7, 2017	99.88	100.22	99.69	99.89
1645	AMEX	VOOV	Thu, Apr 6, 2017	99.86	100.37	99.59	100.09
1644	AMEX	VOOV	Wed, Apr 5, 2017	100.52	100.99	99.70	99.73
1643	AMEX	VOOV	Tue, Apr 4, 2017	99.90	100.13	99.71	100.13
1642	AMEX	VOOV	Mon, Apr 3, 2017	100.39	100.39	99.35	100.03
1641	AMEX	VOOV	Fri, Mar 31, 2017	100.55	100.60	100.24	100.27
1640	AMEX	VOOV	Thu, Mar 30, 2017	100.29	100.75	100.10	100.66
1639	AMEX	VOOV	Wed, Mar 29, 2017	100.17	100.26	100.00	100.18
1638	AMEX	VOOV	Tue, Mar 28, 2017	99.21	100.32	99.21	100.24
1637	AMEX	VOOV	Mon, Mar 27, 2017	98.82	99.47	98.32	99.34
1636	AMEX	VOOV	Fri, Mar 24, 2017	99.89	99.98	99.20	99.53
1635	AMEX	VOOV	Thu, Mar 23, 2017	99.58	100.25	99.50	99.63
1634	AMEX	VOOV	Wed, Mar 22, 2017	99.45	99.70	99.26	99.63
1633	AMEX	VOOV	Tue, Mar 21, 2017	101.79	101.79	100.00	99.55
1632	AMEX	VOOV	Mon, Mar 20, 2017	101.81	101.81	101.39	101.49
1631	AMEX	VOOV	Fri, Mar 17, 2017	102.43	102.43	101.87	101.87
1630	AMEX	VOOV	Thu, Mar 16, 2017	102.49	102.51	102.04	102.17
1629	AMEX	VOOV	Wed, Mar 15, 2017	101.80	102.54	101.80	102.36
1628	AMEX	VOOV	Tue, Mar 14, 2017	101.59	101.60	101.23	101.57
1627	AMEX	VOOV	Mon, Mar 13, 2017	101.96	102.02	101.77	101.93
1626	AMEX	VOOV	Fri, Mar 10, 2017	102.23	102.23	101.55	101.94
1625	AMEX	VOOV	Thu, Mar 9, 2017	101.63	101.83	101.32	101.69
1624	AMEX	VOOV	Wed, Mar 8, 2017	102.11	102.19	101.50	101.55
1623	AMEX	VOOV	Tue, Mar 7, 2017	102.18	102.18	101.80	101.92
1622	AMEX	VOOV	Mon, Mar 6, 2017	102.39	102.48	102.07	102.34
1621	AMEX	VOOV	Fri, Mar 3, 2017	102.83	102.89	102.58	102.73
1620	AMEX	VOOV	Thu, Mar 2, 2017	103.49	103.49	102.80	102.84
1619	AMEX	VOOV	Wed, Mar 1, 2017	102.86	103.78	102.74	103.51
1618	AMEX	VOOV	Tue, Feb 28, 2017	101.93	102.06	101.74	102.06
1617	AMEX	VOOV	Mon, Feb 27, 2017	102.05	102.27	101.94	102.18
1616	AMEX	VOOV	Fri, Feb 24, 2017	101.50	102.03	101.50	102.03
1615	AMEX	VOOV	Thu, Feb 23, 2017	102.15	102.17	101.76	102.04
1614	AMEX	VOOV	Wed, Feb 22, 2017	101.84	101.98	101.67	101.83
1613	AMEX	VOOV	Tue, Feb 21, 2017	101.56	102.12	101.56	102.02
1612	AMEX	VOOV	Fri, Feb 17, 2017	100.86	101.32	100.79	101.32
1611	AMEX	VOOV	Thu, Feb 16, 2017	101.32	101.42	100.87	101.18
1610	AMEX	VOOV	Wed, Feb 15, 2017	100.75	101.41	100.68	101.28
1609	AMEX	VOOV	Tue, Feb 14, 2017	100.23	100.85	100.13	100.85
1608	AMEX	VOOV	Mon, Feb 13, 2017	99.86	100.41	99.86	100.28
1607	AMEX	VOOV	Fri, Feb 10, 2017	99.58	99.84	99.37	99.69
1606	AMEX	VOOV	Thu, Feb 9, 2017	98.83	99.46	98.80	99.31
1605	AMEX	VOOV	Wed, Feb 8, 2017	98.41	98.62	98.20	98.61
1604	AMEX	VOOV	Tue, Feb 7, 2017	98.89	98.95	98.42	98.52
1603	AMEX	VOOV	Mon, Feb 6, 2017	98.86	99.01	98.57	98.65
1602	AMEX	VOOV	Fri, Feb 3, 2017	98.74	99.05	98.50	99.02
1601	AMEX	VOOV	Thu, Feb 2, 2017	97.83	98.15	97.69	98.09
1600	AMEX	VOOV	Wed, Feb 1, 2017	98.47	98.57	97.74	97.98
1599	AMEX	VOOV	Tue, Jan 31, 2017	97.87	98.25	97.63	98.25
1598	AMEX	VOOV	Mon, Jan 30, 2017	98.30	98.30	97.64	98.17
1597	AMEX	VOOV	Fri, Jan 27, 2017	99.04	99.04	98.63	98.68
1596	AMEX	VOOV	Thu, Jan 26, 2017	99.20	99.24	98.99	99.09
1595	AMEX	VOOV	Wed, Jan 25, 2017	98.77	99.25	98.77	99.23
1594	AMEX	VOOV	Tue, Jan 24, 2017	97.71	98.50	97.70	98.33
1593	AMEX	VOOV	Mon, Jan 23, 2017	97.96	97.96	97.30	97.56
1592	AMEX	VOOV	Fri, Jan 20, 2017	97.92	98.17	97.71	97.94
1591	AMEX	VOOV	Thu, Jan 19, 2017	98.12	98.16	97.46	97.64
1590	AMEX	VOOV	Wed, Jan 18, 2017	97.94	98.16	97.86	98.16
1589	AMEX	VOOV	Tue, Jan 17, 2017	98.22	98.25	97.79	97.96
1588	AMEX	VOOV	Fri, Jan 13, 2017	98.43	98.73	98.26	98.44
1587	AMEX	VOOV	Thu, Jan 12, 2017	98.44	98.44	97.63	98.31
1586	AMEX	VOOV	Wed, Jan 11, 2017	98.23	98.58	97.96	98.55
1585	AMEX	VOOV	Tue, Jan 10, 2017	98.19	98.73	98.09	98.30
1584	AMEX	VOOV	Mon, Jan 9, 2017	98.59	98.59	98.18	98.18
1583	AMEX	VOOV	Fri, Jan 6, 2017	98.76	99.02	98.39	98.82
1582	AMEX	VOOV	Thu, Jan 5, 2017	99.05	99.05	98.16	98.64
1581	AMEX	VOOV	Wed, Jan 4, 2017	98.68	99.10	98.68	99.00
1580	AMEX	VOOV	Tue, Jan 3, 2017	98.35	98.65	97.85	98.40
1579	AMEX	VOOV	Fri, Dec 30, 2016	97.83	97.93	97.33	97.59
1578	AMEX	VOOV	Thu, Dec 29, 2016	97.91	98.07	97.64	97.77
1577	AMEX	VOOV	Wed, Dec 28, 2016	98.85	98.85	97.84	97.84
1576	AMEX	VOOV	Tue, Dec 27, 2016	98.79	98.87	98.71	98.74
1575	AMEX	VOOV	Fri, Dec 23, 2016	98.44	98.63	98.43	98.63
1574	AMEX	VOOV	Thu, Dec 22, 2016	98.55	98.56	98.29	98.44
1573	AMEX	VOOV	Wed, Dec 21, 2016	98.74	98.80	98.54	98.54
1572	AMEX	VOOV	Tue, Dec 20, 2016	98.71	98.89	98.54	98.66
1571	AMEX	VOOV	Mon, Dec 19, 2016	98.94	99.04	98.68	98.30
1570	AMEX	VOOV	Fri, Dec 16, 2016	99.35	99.35	98.68	98.86
1569	AMEX	VOOV	Thu, Dec 15, 2016	98.60	99.40	98.59	98.98
1568	AMEX	VOOV	Wed, Dec 14, 2016	99.20	99.43	98.26	98.40
1567	AMEX	VOOV	Tue, Dec 13, 2016	99.28	99.72	99.05	99.51
1566	AMEX	VOOV	Mon, Dec 12, 2016	99.14	99.48	98.93	99.01
1565	AMEX	VOOV	Fri, Dec 9, 2016	98.67	99.10	98.49	99.10
1564	AMEX	VOOV	Thu, Dec 8, 2016	98.32	98.80	98.06	98.53
1563	AMEX	VOOV	Wed, Dec 7, 2016	96.93	98.28	96.89	98.23
1562	AMEX	VOOV	Tue, Dec 6, 2016	96.64	96.95	96.34	96.94
1561	AMEX	VOOV	Mon, Dec 5, 2016	96.43	96.60	96.22	96.47
1560	AMEX	VOOV	Fri, Dec 2, 2016	96.05	96.22	95.84	95.93
1559	AMEX	VOOV	Thu, Dec 1, 2016	96.07	96.41	95.91	96.05
1558	AMEX	VOOV	Wed, Nov 30, 2016	96.04	96.18	95.83	95.85
1557	AMEX	VOOV	Tue, Nov 29, 2016	95.32	95.54	95.12	95.31
1556	AMEX	VOOV	Mon, Nov 28, 2016	95.80	95.81	95.31	95.36
1555	AMEX	VOOV	Fri, Nov 25, 2016	95.67	95.84	95.58	95.84
1554	AMEX	VOOV	Wed, Nov 23, 2016	95.24	95.53	95.00	95.50
1553	AMEX	VOOV	Tue, Nov 22, 2016	95.18	95.30	94.80	95.25
1552	AMEX	VOOV	Mon, Nov 21, 2016	94.73	95.00	94.65	95.00
1551	AMEX	VOOV	Fri, Nov 18, 2016	94.58	94.58	94.27	94.38
1550	AMEX	VOOV	Thu, Nov 17, 2016	94.30	94.57	94.21	94.52
1549	AMEX	VOOV	Wed, Nov 16, 2016	94.47	94.54	94.00	94.15
1548	AMEX	VOOV	Tue, Nov 15, 2016	94.25	94.79	93.88	94.79
1547	AMEX	VOOV	Mon, Nov 14, 2016	93.57	94.19	93.57	94.08
1546	AMEX	VOOV	Fri, Nov 11, 2016	93.46	93.46	92.80	93.37
1545	AMEX	VOOV	Thu, Nov 10, 2016	93.47	93.86	92.80	93.56
1544	AMEX	VOOV	Wed, Nov 9, 2016	90.71	92.91	90.71	92.48
1543	AMEX	VOOV	Tue, Nov 8, 2016	90.40	91.26	90.33	90.97
1542	AMEX	VOOV	Mon, Nov 7, 2016	89.81	90.65	89.81	90.65
1541	AMEX	VOOV	Fri, Nov 4, 2016	88.89	89.30	88.70	88.70
1540	AMEX	VOOV	Thu, Nov 3, 2016	89.25	89.38	88.81	88.96
1539	AMEX	VOOV	Wed, Nov 2, 2016	89.46	89.46	89.00	89.17
1538	AMEX	VOOV	Tue, Nov 1, 2016	90.49	90.49	89.26	89.57
1537	AMEX	VOOV	Mon, Oct 31, 2016	90.32	90.34	90.09	90.12
1536	AMEX	VOOV	Fri, Oct 28, 2016	90.26	90.61	89.78	90.04
1535	AMEX	VOOV	Thu, Oct 27, 2016	90.83	90.83	90.41	90.44
1534	AMEX	VOOV	Wed, Oct 26, 2016	90.09	90.66	90.09	90.50
1533	AMEX	VOOV	Tue, Oct 25, 2016	90.53	90.66	90.34	90.41
1532	AMEX	VOOV	Mon, Oct 24, 2016	90.58	90.73	90.33	90.53
1531	AMEX	VOOV	Fri, Oct 21, 2016	90.07	90.38	90.00	90.32
1530	AMEX	VOOV	Thu, Oct 20, 2016	90.57	90.80	90.27	90.65
1529	AMEX	VOOV	Wed, Oct 19, 2016	90.55	90.90	90.55	90.76
1528	AMEX	VOOV	Tue, Oct 18, 2016	90.53	90.53	90.15	90.41
1527	AMEX	VOOV	Mon, Oct 17, 2016	90.09	90.22	89.83	89.91
1526	AMEX	VOOV	Fri, Oct 14, 2016	90.65	90.83	90.15	90.19
1525	AMEX	VOOV	Thu, Oct 13, 2016	89.92	90.41	89.44	90.16
1524	AMEX	VOOV	Wed, Oct 12, 2016	90.50	90.64	90.27	90.46
1523	AMEX	VOOV	Tue, Oct 11, 2016	91.37	91.37	90.11	90.51
1522	AMEX	VOOV	Mon, Oct 10, 2016	91.68	91.74	91.53	91.54
1521	AMEX	VOOV	Fri, Oct 7, 2016	91.36	91.36	90.83	91.13
1520	AMEX	VOOV	Thu, Oct 6, 2016	91.42	91.42	90.90	91.38
1519	AMEX	VOOV	Wed, Oct 5, 2016	91.00	91.57	91.00	91.35
1518	AMEX	VOOV	Tue, Oct 4, 2016	91.41	91.41	90.44	90.66
1517	AMEX	VOOV	Mon, Oct 3, 2016	91.31	91.31	91.00	91.18
1516	AMEX	VOOV	Fri, Sep 30, 2016	91.21	91.79	91.09	91.53
1515	AMEX	VOOV	Thu, Sep 29, 2016	91.41	91.55	90.50	90.71
1514	AMEX	VOOV	Wed, Sep 28, 2016	90.93	91.53	90.45	91.52
1513	AMEX	VOOV	Tue, Sep 27, 2016	90.16	90.78	90.16	90.68
1512	AMEX	VOOV	Mon, Sep 26, 2016	90.79	90.79	90.29	90.29
1511	AMEX	VOOV	Fri, Sep 23, 2016	91.41	91.50	91.13	91.13
1510	AMEX	VOOV	Thu, Sep 22, 2016	91.48	91.78	91.41	91.60
1509	AMEX	VOOV	Wed, Sep 21, 2016	90.59	91.17	90.22	91.08
1508	AMEX	VOOV	Tue, Sep 20, 2016	90.54	90.62	90.11	90.20
1507	AMEX	VOOV	Mon, Sep 19, 2016	90.96	91.18	90.65	90.13
1506	AMEX	VOOV	Fri, Sep 16, 2016	90.76	90.76	90.35	90.59
1505	AMEX	VOOV	Thu, Sep 15, 2016	90.20	91.28	90.20	91.06
1504	AMEX	VOOV	Wed, Sep 14, 2016	90.84	90.84	90.03	90.27
1503	AMEX	VOOV	Tue, Sep 13, 2016	91.43	91.43	90.35	90.70
1502	AMEX	VOOV	Mon, Sep 12, 2016	90.50	92.26	90.34	92.11
1501	AMEX	VOOV	Fri, Sep 9, 2016	92.52	92.52	90.92	90.92
1500	AMEX	VOOV	Thu, Sep 8, 2016	92.93	93.18	92.81	93.14
1499	AMEX	VOOV	Wed, Sep 7, 2016	92.88	93.02	92.79	92.91
1498	AMEX	VOOV	Tue, Sep 6, 2016	92.89	92.97	92.54	92.97
1497	AMEX	VOOV	Fri, Sep 2, 2016	92.81	92.88	92.48	92.70
1496	AMEX	VOOV	Thu, Sep 1, 2016	92.42	92.55	91.72	92.25
1495	AMEX	VOOV	Wed, Aug 31, 2016	92.61	92.61	91.90	92.44
1494	AMEX	VOOV	Tue, Aug 30, 2016	92.76	92.81	92.41	92.64
1493	AMEX	VOOV	Mon, Aug 29, 2016	92.23	92.80	92.23	92.72
1492	AMEX	VOOV	Fri, Aug 26, 2016	92.56	92.87	91.74	92.13
1491	AMEX	VOOV	Thu, Aug 25, 2016	92.22	92.47	92.18	92.24
1490	AMEX	VOOV	Wed, Aug 24, 2016	92.72	92.72	92.21	92.29
1489	AMEX	VOOV	Tue, Aug 23, 2016	92.95	93.02	92.78	92.83
1488	AMEX	VOOV	Mon, Aug 22, 2016	92.95	92.95	92.30	92.56
1487	AMEX	VOOV	Fri, Aug 19, 2016	92.96	92.96	92.32	92.71
1486	AMEX	VOOV	Thu, Aug 18, 2016	92.88	92.88	92.58	92.82
1485	AMEX	VOOV	Wed, Aug 17, 2016	92.27	92.58	92.00	92.58
1484	AMEX	VOOV	Tue, Aug 16, 2016	92.52	92.55	92.32	92.32
1483	AMEX	VOOV	Mon, Aug 15, 2016	92.61	92.86	92.61	92.71
1482	AMEX	VOOV	Fri, Aug 12, 2016	92.36	92.50	92.24	92.39
1481	AMEX	VOOV	Thu, Aug 11, 2016	92.12	92.54	92.12	92.50
1480	AMEX	VOOV	Wed, Aug 10, 2016	92.23	92.30	91.81	91.90
1479	AMEX	VOOV	Tue, Aug 9, 2016	92.35	92.51	92.18	92.29
1478	AMEX	VOOV	Mon, Aug 8, 2016	92.29	92.40	92.17	92.26
1477	AMEX	VOOV	Fri, Aug 5, 2016	91.93	92.19	91.90	92.14
1476	AMEX	VOOV	Thu, Aug 4, 2016	91.34	91.49	91.17	91.27
1475	AMEX	VOOV	Wed, Aug 3, 2016	90.76	91.23	90.76	91.23
1474	AMEX	VOOV	Tue, Aug 2, 2016	91.33	91.33	90.38	90.81
1473	AMEX	VOOV	Mon, Aug 1, 2016	91.78	91.83	91.25	91.33
1472	AMEX	VOOV	Fri, Jul 29, 2016	91.45	91.97	91.36	91.91
1471	AMEX	VOOV	Thu, Jul 28, 2016	91.64	91.78	91.37	91.78
1470	AMEX	VOOV	Wed, Jul 27, 2016	92.17	92.25	91.65	91.83
1469	AMEX	VOOV	Tue, Jul 26, 2016	91.89	92.21	91.88	92.19
1468	AMEX	VOOV	Mon, Jul 25, 2016	92.29	92.29	91.74	91.94
1467	AMEX	VOOV	Fri, Jul 22, 2016	91.95	92.36	91.90	92.36
1466	AMEX	VOOV	Thu, Jul 21, 2016	92.07	92.38	91.85	91.91
1465	AMEX	VOOV	Wed, Jul 20, 2016	92.17	92.34	91.90	92.21
1464	AMEX	VOOV	Tue, Jul 19, 2016	92.00	92.11	91.88	92.02
1463	AMEX	VOOV	Mon, Jul 18, 2016	92.11	92.28	92.04	92.20
1462	AMEX	VOOV	Fri, Jul 15, 2016	92.45	92.45	91.76	92.07
1461	AMEX	VOOV	Thu, Jul 14, 2016	92.28	92.43	92.02	92.14
1460	AMEX	VOOV	Wed, Jul 13, 2016	91.67	91.69	91.25	91.64
1459	AMEX	VOOV	Tue, Jul 12, 2016	91.63	91.72	91.22	91.53
1458	AMEX	VOOV	Mon, Jul 11, 2016	90.55	90.90	90.55	90.69
1457	AMEX	VOOV	Fri, Jul 8, 2016	89.61	90.45	89.61	90.28
1456	AMEX	VOOV	Thu, Jul 7, 2016	89.32	89.53	88.59	89.05
1455	AMEX	VOOV	Wed, Jul 6, 2016	88.57	89.18	88.00	89.18
1454	AMEX	VOOV	Tue, Jul 5, 2016	89.05	89.05	88.35	88.62
1453	AMEX	VOOV	Fri, Jul 1, 2016	89.37	89.79	89.37	89.64
1452	AMEX	VOOV	Thu, Jun 30, 2016	88.20	89.47	88.15	89.47
1451	AMEX	VOOV	Wed, Jun 29, 2016	87.47	88.23	87.36	88.11
1450	AMEX	VOOV	Tue, Jun 28, 2016	86.03	86.50	85.65	86.50
1449	AMEX	VOOV	Mon, Jun 27, 2016	86.78	86.78	84.75	85.10
1448	AMEX	VOOV	Fri, Jun 24, 2016	87.26	88.15	86.57	86.80
1447	AMEX	VOOV	Thu, Jun 23, 2016	89.57	89.92	89.55	89.92
1446	AMEX	VOOV	Wed, Jun 22, 2016	89.10	89.37	88.88	88.88
1445	AMEX	VOOV	Tue, Jun 21, 2016	88.90	89.17	88.61	88.98
1444	AMEX	VOOV	Mon, Jun 20, 2016	89.72	89.91	89.20	88.71
1443	AMEX	VOOV	Fri, Jun 17, 2016	88.88	88.88	88.38	88.71
1442	AMEX	VOOV	Thu, Jun 16, 2016	88.06	88.67	87.40	88.62
1441	AMEX	VOOV	Wed, Jun 15, 2016	88.90	88.90	88.65	88.71
1440	AMEX	VOOV	Tue, Jun 14, 2016	88.50	88.50	88.01	88.35
1439	AMEX	VOOV	Mon, Jun 13, 2016	89.04	89.51	88.75	88.80
1438	AMEX	VOOV	Fri, Jun 10, 2016	89.64	89.75	89.16	89.45
1437	AMEX	VOOV	Thu, Jun 9, 2016	90.14	90.37	89.87	90.35
1436	AMEX	VOOV	Wed, Jun 8, 2016	90.24	90.58	90.24	90.50
1435	AMEX	VOOV	Tue, Jun 7, 2016	90.17	90.47	90.17	90.24
1434	AMEX	VOOV	Mon, Jun 6, 2016	89.56	90.08	89.56	90.02
1433	AMEX	VOOV	Fri, Jun 3, 2016	89.33	89.49	88.83	89.46
1432	AMEX	VOOV	Thu, Jun 2, 2016	89.22	89.61	89.03	89.61
1431	AMEX	VOOV	Wed, Jun 1, 2016	88.91	89.40	88.54	89.37
1430	AMEX	VOOV	Tue, May 31, 2016	89.50	89.56	88.87	89.23
1429	AMEX	VOOV	Fri, May 27, 2016	89.05	89.30	89.01	89.30
1428	AMEX	VOOV	Thu, May 26, 2016	89.28	89.28	88.91	88.91
1427	AMEX	VOOV	Wed, May 25, 2016	88.74	89.22	88.74	89.06
1426	AMEX	VOOV	Tue, May 24, 2016	87.71	88.40	87.71	88.28
1425	AMEX	VOOV	Mon, May 23, 2016	87.28	87.51	87.28	87.36
1424	AMEX	VOOV	Fri, May 20, 2016	87.37	87.67	87.20	87.42
1423	AMEX	VOOV	Thu, May 19, 2016	86.92	86.95	86.32	86.85
1422	AMEX	VOOV	Wed, May 18, 2016	87.04	87.70	86.72	87.06
1421	AMEX	VOOV	Tue, May 17, 2016	87.52	87.79	86.84	87.08
1420	AMEX	VOOV	Mon, May 16, 2016	86.89	87.84	86.89	87.84
1419	AMEX	VOOV	Fri, May 13, 2016	87.74	87.80	86.84	86.95
1418	AMEX	VOOV	Thu, May 12, 2016	88.25	88.25	87.40	87.80
1417	AMEX	VOOV	Wed, May 11, 2016	88.43	88.43	87.83	87.87
1416	AMEX	VOOV	Tue, May 10, 2016	87.61	88.46	87.61	88.46
1415	AMEX	VOOV	Mon, May 9, 2016	87.56	87.63	87.16	87.41
1414	AMEX	VOOV	Fri, May 6, 2016	87.10	87.64	86.90	87.57
1413	AMEX	VOOV	Thu, May 5, 2016	87.59	87.66	87.20	87.28
1412	AMEX	VOOV	Wed, May 4, 2016	87.59	87.88	87.24	87.43
1411	AMEX	VOOV	Tue, May 3, 2016	88.32	88.32	87.75	88.01
1410	AMEX	VOOV	Mon, May 2, 2016	88.67	89.02	88.48	88.98
1409	AMEX	VOOV	Fri, Apr 29, 2016	88.64	88.68	87.89	88.41
1408	AMEX	VOOV	Thu, Apr 28, 2016	89.21	89.84	88.81	88.94
1407	AMEX	VOOV	Wed, Apr 27, 2016	89.18	90.00	89.18	89.80
1406	AMEX	VOOV	Tue, Apr 26, 2016	88.94	89.19	88.91	89.18
1405	AMEX	VOOV	Mon, Apr 25, 2016	89.09	89.09	88.44	88.71
1404	AMEX	VOOV	Fri, Apr 22, 2016	88.59	89.18	88.59	89.12
1403	AMEX	VOOV	Thu, Apr 21, 2016	89.25	89.25	88.47	88.56
1402	AMEX	VOOV	Wed, Apr 20, 2016	89.33	89.53	88.84	89.20
1401	AMEX	VOOV	Tue, Apr 19, 2016	88.54	89.04	88.54	88.92
1400	AMEX	VOOV	Mon, Apr 18, 2016	87.28	88.23	87.00	88.23
1399	AMEX	VOOV	Fri, Apr 15, 2016	87.81	87.81	87.48	87.59
1398	AMEX	VOOV	Thu, Apr 14, 2016	87.78	87.95	87.58	87.80
1397	AMEX	VOOV	Wed, Apr 13, 2016	87.07	87.70	87.07	87.70
1396	AMEX	VOOV	Tue, Apr 12, 2016	85.80	86.83	85.80	86.83
1395	AMEX	VOOV	Mon, Apr 11, 2016	86.33	86.33	85.76	85.76
1394	AMEX	VOOV	Fri, Apr 8, 2016	85.95	86.29	85.61	85.70
1393	AMEX	VOOV	Thu, Apr 7, 2016	85.88	86.00	85.08	85.32
1392	AMEX	VOOV	Wed, Apr 6, 2016	85.92	86.38	85.47	86.38
1391	AMEX	VOOV	Tue, Apr 5, 2016	86.47	86.47	86.47	85.76
1390	AMEX	VOOV	Mon, Apr 4, 2016	86.90	86.92	86.47	86.47
1389	AMEX	VOOV	Fri, Apr 1, 2016	86.01	86.98	85.85	86.87
1388	AMEX	VOOV	Thu, Mar 31, 2016	86.73	86.85	86.73	86.71
1387	AMEX	VOOV	Wed, Mar 30, 2016	86.89	87.13	86.66	86.77
1386	AMEX	VOOV	Tue, Mar 29, 2016	85.64	86.21	85.41	86.44
1385	AMEX	VOOV	Mon, Mar 28, 2016	86.07	86.07	85.80	85.89
1384	AMEX	VOOV	Thu, Mar 24, 2016	85.24	85.81	85.13	85.81
1383	AMEX	VOOV	Wed, Mar 23, 2016	86.76	86.76	85.91	85.94
1382	AMEX	VOOV	Tue, Mar 22, 2016	86.75	86.95	86.35	86.69
1381	AMEX	VOOV	Mon, Mar 21, 2016	86.75	86.91	86.57	86.88
1380	AMEX	VOOV	Fri, Mar 18, 2016	87.42	87.52	87.13	87.40
1379	AMEX	VOOV	Thu, Mar 17, 2016	86.18	87.09	85.83	86.85
1378	AMEX	VOOV	Wed, Mar 16, 2016	85.59	86.11	85.34	86.04
1377	AMEX	VOOV	Tue, Mar 15, 2016	85.80	85.80	85.80	85.56
1376	AMEX	VOOV	Mon, Mar 14, 2016	85.75	86.01	85.59	85.92
1375	AMEX	VOOV	Fri, Mar 11, 2016	84.68	84.68	84.68	86.02
1374	AMEX	VOOV	Thu, Mar 10, 2016	84.56	84.56	84.56	84.68
1373	AMEX	VOOV	Wed, Mar 9, 2016	84.25	84.25	84.25	84.56
1372	AMEX	VOOV	Tue, Mar 8, 2016	84.99	85.00	84.24	84.25
1371	AMEX	VOOV	Mon, Mar 7, 2016	84.70	85.46	84.70	85.29
1370	AMEX	VOOV	Fri, Mar 4, 2016	84.77	85.28	84.38	84.97
1369	AMEX	VOOV	Thu, Mar 3, 2016	83.99	83.99	83.99	84.53
1368	AMEX	VOOV	Wed, Mar 2, 2016	83.05	83.99	83.05	83.99
1367	AMEX	VOOV	Tue, Mar 1, 2016	82.29	83.30	82.29	83.27
1366	AMEX	VOOV	Mon, Feb 29, 2016	82.10	82.46	82.04	81.49
1365	AMEX	VOOV	Fri, Feb 26, 2016	82.70	82.76	82.32	82.17
1364	AMEX	VOOV	Thu, Feb 25, 2016	81.61	82.18	81.25	82.18
1363	AMEX	VOOV	Wed, Feb 24, 2016	80.20	81.41	79.85	81.33
1362	AMEX	VOOV	Tue, Feb 23, 2016	81.88	82.03	80.94	81.11
1361	AMEX	VOOV	Mon, Feb 22, 2016	81.72	82.21	81.72	82.18
1360	AMEX	VOOV	Fri, Feb 19, 2016	80.95	80.95	80.43	80.93
1359	AMEX	VOOV	Thu, Feb 18, 2016	81.65	81.65	80.92	81.14
1358	AMEX	VOOV	Wed, Feb 17, 2016	80.93	81.43	80.67	81.33
1357	AMEX	VOOV	Tue, Feb 16, 2016	80.04	80.12	79.30	80.07
1356	AMEX	VOOV	Fri, Feb 12, 2016	78.85	78.91	77.68	78.91
1355	AMEX	VOOV	Thu, Feb 11, 2016	77.20	77.31	76.35	77.08
1354	AMEX	VOOV	Wed, Feb 10, 2016	78.87	79.21	78.30	78.37
1353	AMEX	VOOV	Tue, Feb 9, 2016	77.96	79.07	77.96	78.60
1352	AMEX	VOOV	Mon, Feb 8, 2016	78.92	79.04	77.98	78.81
1351	AMEX	VOOV	Fri, Feb 5, 2016	80.41	80.55	79.50	79.57
1350	AMEX	VOOV	Thu, Feb 4, 2016	79.92	81.00	79.92	80.55
1349	AMEX	VOOV	Wed, Feb 3, 2016	79.80	80.26	78.27	80.04
1348	AMEX	VOOV	Tue, Feb 2, 2016	79.98	79.98	79.04	79.30
1347	AMEX	VOOV	Mon, Feb 1, 2016	80.67	81.14	80.28	80.91
1346	AMEX	VOOV	Fri, Jan 29, 2016	79.73	81.08	79.61	80.87
1345	AMEX	VOOV	Thu, Jan 28, 2016	79.71	79.71	78.63	79.09
1344	AMEX	VOOV	Wed, Jan 27, 2016	78.99	79.86	78.47	78.66
1343	AMEX	VOOV	Tue, Jan 26, 2016	78.21	79.18	78.20	79.07
1342	AMEX	VOOV	Mon, Jan 25, 2016	79.03	79.03	77.70	77.70
1341	AMEX	VOOV	Fri, Jan 22, 2016	79.06	79.35	78.64	79.21
1340	AMEX	VOOV	Thu, Jan 21, 2016	77.34	78.55	77.07	77.79
1339	AMEX	VOOV	Wed, Jan 20, 2016	77.24	77.90	75.55	77.37
1338	AMEX	VOOV	Tue, Jan 19, 2016	79.78	79.78	78.01	78.48
1337	AMEX	VOOV	Fri, Jan 15, 2016	78.00	78.75	77.62	78.52
1336	AMEX	VOOV	Thu, Jan 14, 2016	79.33	80.68	78.88	80.27
1335	AMEX	VOOV	Wed, Jan 13, 2016	81.21	81.21	78.94	78.94
1334	AMEX	VOOV	Tue, Jan 12, 2016	80.85	81.06	79.67	80.68
1333	AMEX	VOOV	Mon, Jan 11, 2016	80.74	80.74	79.38	80.19
1332	AMEX	VOOV	Fri, Jan 8, 2016	81.98	82.05	80.20	80.30
1331	AMEX	VOOV	Thu, Jan 7, 2016	81.98	82.35	81.12	81.32
1330	AMEX	VOOV	Wed, Jan 6, 2016	83.18	83.62	82.74	83.16
1329	AMEX	VOOV	Tue, Jan 5, 2016	84.40	84.57	83.83	84.42
1328	AMEX	VOOV	Mon, Jan 4, 2016	84.20	84.20	83.29	84.12
1327	AMEX	VOOV	Thu, Dec 31, 2015	85.61	85.89	85.25	85.25
1326	AMEX	VOOV	Wed, Dec 30, 2015	86.41	86.47	85.96	85.97
1325	AMEX	VOOV	Tue, Dec 29, 2015	86.25	86.64	86.25	86.55
1324	AMEX	VOOV	Mon, Dec 28, 2015	85.72	85.80	85.37	85.78
1323	AMEX	VOOV	Thu, Dec 24, 2015	86.38	86.45	86.09	86.31
1322	AMEX	VOOV	Wed, Dec 23, 2015	85.76	86.38	85.58	86.33
1321	AMEX	VOOV	Tue, Dec 22, 2015	84.62	85.17	84.15	85.04
1320	AMEX	VOOV	Mon, Dec 21, 2015	83.89	84.14	83.50	84.02
1319	AMEX	VOOV	Fri, Dec 18, 2015	84.70	84.70	83.45	83.76
1318	AMEX	VOOV	Thu, Dec 17, 2015	86.30	86.30	84.87	84.87
1317	AMEX	VOOV	Wed, Dec 16, 2015	86.12	86.86	85.70	86.82
1316	AMEX	VOOV	Tue, Dec 15, 2015	85.26	85.95	85.26	85.67
1315	AMEX	VOOV	Mon, Dec 14, 2015	84.11	84.30	83.44	84.30
1314	AMEX	VOOV	Fri, Dec 11, 2015	84.79	84.80	84.00	84.00
1313	AMEX	VOOV	Thu, Dec 10, 2015	85.61	86.12	85.42	85.68
1312	AMEX	VOOV	Wed, Dec 9, 2015	85.74	86.62	85.00	85.41
1311	AMEX	VOOV	Tue, Dec 8, 2015	86.23	86.30	85.55	85.91
1310	AMEX	VOOV	Mon, Dec 7, 2015	87.15	87.15	86.36	86.78
1309	AMEX	VOOV	Fri, Dec 4, 2015	85.96	87.60	85.96	87.51
1308	AMEX	VOOV	Thu, Dec 3, 2015	87.28	87.28	85.68	85.87
1307	AMEX	VOOV	Wed, Dec 2, 2015	88.06	88.11	86.92	86.98
1306	AMEX	VOOV	Tue, Dec 1, 2015	87.65	88.20	87.62	88.19
1305	AMEX	VOOV	Mon, Nov 30, 2015	87.47	87.72	87.38	87.40
1304	AMEX	VOOV	Fri, Nov 27, 2015	87.55	87.60	87.40	87.56
1303	AMEX	VOOV	Wed, Nov 25, 2015	87.45	87.64	87.45	87.50
1302	AMEX	VOOV	Tue, Nov 24, 2015	86.94	87.80	86.94	87.58
1301	AMEX	VOOV	Mon, Nov 23, 2015	87.56	87.64	87.20	87.27
1300	AMEX	VOOV	Fri, Nov 20, 2015	87.75	87.87	87.26	87.39
1299	AMEX	VOOV	Thu, Nov 19, 2015	87.24	87.48	87.24	87.36
1298	AMEX	VOOV	Wed, Nov 18, 2015	86.36	87.51	86.36	87.51
1297	AMEX	VOOV	Tue, Nov 17, 2015	86.52	86.84	86.10	86.20
1296	AMEX	VOOV	Mon, Nov 16, 2015	85.11	86.41	85.11	86.41
1295	AMEX	VOOV	Fri, Nov 13, 2015	85.46	85.67	84.98	84.98
1294	AMEX	VOOV	Thu, Nov 12, 2015	86.46	86.46	85.68	85.68
1293	AMEX	VOOV	Wed, Nov 11, 2015	87.61	87.61	87.04	87.09
1292	AMEX	VOOV	Tue, Nov 10, 2015	86.90	87.38	86.84	87.33
1291	AMEX	VOOV	Mon, Nov 9, 2015	87.78	87.78	86.79	87.27
1290	AMEX	VOOV	Fri, Nov 6, 2015	88.07	88.07	87.38	88.00
1289	AMEX	VOOV	Thu, Nov 5, 2015	87.83	88.07	87.55	87.95
1288	AMEX	VOOV	Wed, Nov 4, 2015	88.34	88.38	87.82	87.91
1287	AMEX	VOOV	Tue, Nov 3, 2015	87.99	88.58	87.87	88.38
1286	AMEX	VOOV	Mon, Nov 2, 2015	87.06	87.88	87.06	87.88
1285	AMEX	VOOV	Fri, Oct 30, 2015	87.37	87.45	86.89	86.89
1284	AMEX	VOOV	Thu, Oct 29, 2015	87.18	88.99	87.00	87.20
1283	AMEX	VOOV	Wed, Oct 28, 2015	86.78	87.40	86.35	87.34
1282	AMEX	VOOV	Tue, Oct 27, 2015	86.35	86.35	85.97	86.19
1281	AMEX	VOOV	Mon, Oct 26, 2015	87.01	87.01	86.56	86.63
1280	AMEX	VOOV	Fri, Oct 23, 2015	87.12	87.12	86.72	87.09
1279	AMEX	VOOV	Thu, Oct 22, 2015	85.28	86.74	85.28	86.56
1278	AMEX	VOOV	Wed, Oct 21, 2015	85.83	85.83	85.02	85.02
1277	AMEX	VOOV	Tue, Oct 20, 2015	85.31	85.86	85.31	85.61
1276	AMEX	VOOV	Mon, Oct 19, 2015	85.45	85.53	85.28	85.46
1275	AMEX	VOOV	Fri, Oct 16, 2015	85.83	85.83	85.35	85.80
1274	AMEX	VOOV	Thu, Oct 15, 2015	84.39	85.41	84.35	85.41
1273	AMEX	VOOV	Wed, Oct 14, 2015	84.52	84.76	84.14	84.15
1272	AMEX	VOOV	Tue, Oct 13, 2015	84.74	85.20	84.48	84.63
1271	AMEX	VOOV	Mon, Oct 12, 2015	85.18	85.18	84.86	85.05
1270	AMEX	VOOV	Fri, Oct 9, 2015	85.51	85.57	84.92	85.14
1269	AMEX	VOOV	Thu, Oct 8, 2015	84.23	85.37	84.21	85.26
1268	AMEX	VOOV	Wed, Oct 7, 2015	84.21	84.35	83.86	84.35
1267	AMEX	VOOV	Tue, Oct 6, 2015	83.73	84.03	83.64	83.86
1266	AMEX	VOOV	Mon, Oct 5, 2015	83.08	83.76	83.08	83.76
1265	AMEX	VOOV	Fri, Oct 2, 2015	79.82	81.88	79.82	81.88
1264	AMEX	VOOV	Thu, Oct 1, 2015	80.90	80.90	80.05	80.59
1263	AMEX	VOOV	Wed, Sep 30, 2015	80.40	80.89	80.25	80.89
1262	AMEX	VOOV	Tue, Sep 29, 2015	79.55	79.57	79.24	79.57
1261	AMEX	VOOV	Mon, Sep 28, 2015	80.75	80.75	79.28	79.42
1260	AMEX	VOOV	Fri, Sep 25, 2015	81.73	81.78	80.81	81.20
1259	AMEX	VOOV	Thu, Sep 24, 2015	80.58	80.95	80.15	80.93
1258	AMEX	VOOV	Wed, Sep 23, 2015	81.34	81.44	80.82	81.09
1257	AMEX	VOOV	Tue, Sep 22, 2015	81.49	81.49	80.96	81.33
1256	AMEX	VOOV	Mon, Sep 21, 2015	82.40	82.70	82.15	82.19
1255	AMEX	VOOV	Fri, Sep 18, 2015	82.81	83.14	82.17	82.28
1254	AMEX	VOOV	Thu, Sep 17, 2015	84.42	85.16	83.83	84.07
1253	AMEX	VOOV	Wed, Sep 16, 2015	83.65	84.45	83.65	84.42
1252	AMEX	VOOV	Tue, Sep 15, 2015	82.79	83.58	82.71	83.53
1251	AMEX	VOOV	Mon, Sep 14, 2015	82.86	82.86	82.38	82.44
1250	AMEX	VOOV	Fri, Sep 11, 2015	82.25	82.73	82.08	82.73
1249	AMEX	VOOV	Thu, Sep 10, 2015	81.99	82.91	81.97	82.48
1248	AMEX	VOOV	Wed, Sep 9, 2015	84.12	84.12	82.08	82.08
1247	AMEX	VOOV	Tue, Sep 8, 2015	83.03	83.30	82.42	83.29
1246	AMEX	VOOV	Fri, Sep 4, 2015	81.55	81.74	81.03	81.44
1245	AMEX	VOOV	Thu, Sep 3, 2015	83.05	83.41	82.63	82.91
1244	AMEX	VOOV	Wed, Sep 2, 2015	82.33	82.33	81.35	82.18
1243	AMEX	VOOV	Tue, Sep 1, 2015	83.09	83.09	81.04	81.30
1242	AMEX	VOOV	Mon, Aug 31, 2015	83.89	84.01	83.33	83.82
1241	AMEX	VOOV	Fri, Aug 28, 2015	83.85	84.11	83.77	84.03
1240	AMEX	VOOV	Thu, Aug 27, 2015	83.00	84.17	82.80	83.92
1239	AMEX	VOOV	Wed, Aug 26, 2015	80.29	81.86	79.65	81.77
1238	AMEX	VOOV	Tue, Aug 25, 2015	81.69	83.43	79.50	79.50
1237	AMEX	VOOV	Mon, Aug 24, 2015	83.15	83.45	70.00	80.73
1236	AMEX	VOOV	Fri, Aug 21, 2015	85.52	85.73	83.94	83.98
1235	AMEX	VOOV	Thu, Aug 20, 2015	87.55	87.55	86.38	86.38
1234	AMEX	VOOV	Wed, Aug 19, 2015	88.51	88.58	87.70	88.17
1233	AMEX	VOOV	Tue, Aug 18, 2015	88.96	89.13	88.81	88.94
1232	AMEX	VOOV	Mon, Aug 17, 2015	88.41	89.01	88.22	89.01
1231	AMEX	VOOV	Fri, Aug 14, 2015	88.59	88.76	88.59	88.74
1230	AMEX	VOOV	Thu, Aug 13, 2015	88.34	88.73	88.34	88.58
1229	AMEX	VOOV	Wed, Aug 12, 2015	88.08	88.74	87.40	88.74
1228	AMEX	VOOV	Tue, Aug 11, 2015	88.59	88.64	88.24	88.54
1227	AMEX	VOOV	Mon, Aug 10, 2015	88.87	89.42	88.87	89.42
1226	AMEX	VOOV	Fri, Aug 7, 2015	88.36	88.36	87.89	87.94
1225	AMEX	VOOV	Thu, Aug 6, 2015	88.67	88.78	88.26	88.57
1224	AMEX	VOOV	Wed, Aug 5, 2015	89.32	89.39	88.73	88.86
1223	AMEX	VOOV	Tue, Aug 4, 2015	88.62	88.91	88.30	88.55
1222	AMEX	VOOV	Mon, Aug 3, 2015	88.72	88.92	88.31	88.31
1221	AMEX	VOOV	Fri, Jul 31, 2015	89.88	89.88	89.12	89.16
1220	AMEX	VOOV	Thu, Jul 30, 2015	89.19	89.54	89.19	89.53
1219	AMEX	VOOV	Wed, Jul 29, 2015	88.75	89.56	88.75	89.54
1218	AMEX	VOOV	Tue, Jul 28, 2015	88.28	88.80	87.86	88.68
1217	AMEX	VOOV	Mon, Jul 27, 2015	87.64	87.96	87.49	87.63
1216	AMEX	VOOV	Fri, Jul 24, 2015	89.38	89.38	88.01	88.22
1215	AMEX	VOOV	Thu, Jul 23, 2015	89.89	89.91	89.24	89.24
1214	AMEX	VOOV	Wed, Jul 22, 2015	89.67	89.96	89.67	89.84
1213	AMEX	VOOV	Tue, Jul 21, 2015	90.23	90.23	89.55	89.65
1212	AMEX	VOOV	Mon, Jul 20, 2015	90.48	90.48	90.40	90.41
1211	AMEX	VOOV	Fri, Jul 17, 2015	90.44	90.49	90.30	90.49
1210	AMEX	VOOV	Thu, Jul 16, 2015	90.69	90.77	90.61	90.74
1209	AMEX	VOOV	Wed, Jul 15, 2015	90.24	90.44	90.08	90.22
1208	AMEX	VOOV	Tue, Jul 14, 2015	90.10	90.45	90.00	90.41
1207	AMEX	VOOV	Mon, Jul 13, 2015	89.77	90.00	89.74	90.00
1206	AMEX	VOOV	Fri, Jul 10, 2015	89.40	89.40	89.00	89.21
1205	AMEX	VOOV	Thu, Jul 9, 2015	88.76	89.07	88.22	88.40
1204	AMEX	VOOV	Wed, Jul 8, 2015	88.67	88.67	87.86	88.02
1203	AMEX	VOOV	Tue, Jul 7, 2015	89.14	89.47	87.81	89.44
1202	AMEX	VOOV	Mon, Jul 6, 2015	88.80	89.17	88.37	88.84
1201	AMEX	VOOV	Thu, Jul 2, 2015	89.73	89.73	89.11	89.31
1200	AMEX	VOOV	Wed, Jul 1, 2015	89.57	89.85	89.00	89.35
1199	AMEX	VOOV	Tue, Jun 30, 2015	89.41	89.41	88.50	88.78
1198	AMEX	VOOV	Mon, Jun 29, 2015	89.93	89.93	88.61	88.63
1197	AMEX	VOOV	Fri, Jun 26, 2015	90.45	90.52	90.16	90.47
1196	AMEX	VOOV	Thu, Jun 25, 2015	90.77	90.85	90.32	90.32
1195	AMEX	VOOV	Wed, Jun 24, 2015	91.25	91.29	90.69	90.69
1194	AMEX	VOOV	Tue, Jun 23, 2015	91.44	91.49	91.26	91.43
1193	AMEX	VOOV	Mon, Jun 22, 2015	91.36	91.36	91.13	91.18
1192	AMEX	VOOV	Fri, Jun 19, 2015	91.49	91.71	91.30	91.30
1191	AMEX	VOOV	Thu, Jun 18, 2015	91.51	91.79	91.31	91.76
1190	AMEX	VOOV	Wed, Jun 17, 2015	91.24	91.24	90.82	91.09
1189	AMEX	VOOV	Tue, Jun 16, 2015	90.17	90.93	90.17	90.93
1188	AMEX	VOOV	Mon, Jun 15, 2015	90.59	90.59	90.12	90.32
1187	AMEX	VOOV	Fri, Jun 12, 2015	91.06	91.06	90.75	90.92
1186	AMEX	VOOV	Thu, Jun 11, 2015	91.71	91.71	91.41	91.43
1185	AMEX	VOOV	Wed, Jun 10, 2015	90.96	91.42	90.69	91.31
1184	AMEX	VOOV	Tue, Jun 9, 2015	90.46	90.46	90.18	90.21
1183	AMEX	VOOV	Mon, Jun 8, 2015	90.56	90.56	90.23	90.29
1182	AMEX	VOOV	Fri, Jun 5, 2015	90.66	90.87	90.51	90.61
1181	AMEX	VOOV	Thu, Jun 4, 2015	91.24	91.24	90.53	90.53
1180	AMEX	VOOV	Wed, Jun 3, 2015	91.53	91.71	91.33	91.41
1179	AMEX	VOOV	Tue, Jun 2, 2015	90.88	91.40	90.73	91.12
1178	AMEX	VOOV	Mon, Jun 1, 2015	91.21	91.42	90.93	91.12
1177	AMEX	VOOV	Fri, May 29, 2015	91.67	91.67	91.01	91.17
1176	AMEX	VOOV	Thu, May 28, 2015	91.59	91.59	91.28	91.55
1175	AMEX	VOOV	Wed, May 27, 2015	91.50	91.74	91.25	91.58
1174	AMEX	VOOV	Tue, May 26, 2015	91.71	91.71	90.87	91.02
1173	AMEX	VOOV	Fri, May 22, 2015	92.10	92.17	91.98	91.99
1172	AMEX	VOOV	Thu, May 21, 2015	91.89	92.34	91.89	92.23
1171	AMEX	VOOV	Wed, May 20, 2015	92.01	92.22	91.86	92.05
1170	AMEX	VOOV	Tue, May 19, 2015	92.13	92.13	91.76	91.99
1169	AMEX	VOOV	Mon, May 18, 2015	91.46	92.05	91.46	92.00
1168	AMEX	VOOV	Fri, May 15, 2015	91.82	91.82	91.52	91.59
1167	AMEX	VOOV	Thu, May 14, 2015	91.55	91.63	91.40	91.63
1166	AMEX	VOOV	Wed, May 13, 2015	90.86	91.29	90.86	90.97
1165	AMEX	VOOV	Tue, May 12, 2015	91.00	91.00	90.52	90.94
1164	AMEX	VOOV	Mon, May 11, 2015	91.72	91.72	91.19	91.19
1163	AMEX	VOOV	Fri, May 8, 2015	91.10	91.68	91.10	91.60
1162	AMEX	VOOV	Thu, May 7, 2015	89.94	90.67	89.94	90.47
1161	AMEX	VOOV	Wed, May 6, 2015	91.12	91.12	90.00	90.24
1160	AMEX	VOOV	Tue, May 5, 2015	91.48	91.62	90.68	90.68
1159	AMEX	VOOV	Mon, May 4, 2015	91.54	91.69	91.37	91.60
1158	AMEX	VOOV	Fri, May 1, 2015	90.82	91.19	90.68	91.16
1157	AMEX	VOOV	Thu, Apr 30, 2015	90.98	91.00	90.15	90.34
1156	AMEX	VOOV	Wed, Apr 29, 2015	90.78	91.15	90.72	90.99
1155	AMEX	VOOV	Tue, Apr 28, 2015	90.81	91.09	90.34	91.08
1154	AMEX	VOOV	Mon, Apr 27, 2015	91.38	91.38	90.59	90.59
1153	AMEX	VOOV	Fri, Apr 24, 2015	91.24	91.24	90.85	90.95
1152	AMEX	VOOV	Thu, Apr 23, 2015	90.72	91.33	90.72	91.28
1151	AMEX	VOOV	Wed, Apr 22, 2015	90.59	90.87	90.21	90.79
1150	AMEX	VOOV	Tue, Apr 21, 2015	91.09	91.09	90.24	90.35
1149	AMEX	VOOV	Mon, Apr 20, 2015	90.65	91.07	90.65	90.78
1148	AMEX	VOOV	Fri, Apr 17, 2015	90.49	90.63	89.76	90.11
1147	AMEX	VOOV	Thu, Apr 16, 2015	91.31	91.40	90.89	91.23
1146	AMEX	VOOV	Wed, Apr 15, 2015	90.92	91.50	90.92	91.26
1145	AMEX	VOOV	Tue, Apr 14, 2015	90.55	90.78	90.46	90.62
1144	AMEX	VOOV	Mon, Apr 13, 2015	90.69	90.85	90.39	90.43
1143	AMEX	VOOV	Fri, Apr 10, 2015	90.50	90.78	90.49	90.78
1142	AMEX	VOOV	Thu, Apr 9, 2015	89.60	90.22	89.60	90.18
1141	AMEX	VOOV	Wed, Apr 8, 2015	89.69	89.97	89.42	89.64
1140	AMEX	VOOV	Tue, Apr 7, 2015	89.98	90.05	89.69	89.69
1139	AMEX	VOOV	Mon, Apr 6, 2015	89.07	90.15	88.90	89.85
1138	AMEX	VOOV	Thu, Apr 2, 2015	88.87	89.37	88.87	89.17
1137	AMEX	VOOV	Wed, Apr 1, 2015	89.07	89.07	88.44	88.72
1136	AMEX	VOOV	Tue, Mar 31, 2015	89.29	89.54	89.14	89.14
1135	AMEX	VOOV	Mon, Mar 30, 2015	88.82	89.87	88.82	89.73
1134	AMEX	VOOV	Fri, Mar 27, 2015	88.52	88.55	88.26	88.45
1133	AMEX	VOOV	Thu, Mar 26, 2015	88.31	88.82	88.22	88.42
1132	AMEX	VOOV	Wed, Mar 25, 2015	89.48	89.66	88.62	88.66
1131	AMEX	VOOV	Tue, Mar 24, 2015	90.25	90.25	89.54	89.54
1130	AMEX	VOOV	Mon, Mar 23, 2015	90.37	90.61	90.24	90.24
1129	AMEX	VOOV	Fri, Mar 20, 2015	90.11	90.89	90.11	90.72
1128	AMEX	VOOV	Thu, Mar 19, 2015	90.45	90.45	89.67	89.86
1127	AMEX	VOOV	Wed, Mar 18, 2015	89.27	90.87	89.09	90.54
1126	AMEX	VOOV	Tue, Mar 17, 2015	89.61	89.61	89.12	89.54
1125	AMEX	VOOV	Mon, Mar 16, 2015	89.25	89.86	89.21	89.80
1124	AMEX	VOOV	Fri, Mar 13, 2015	89.02	89.02	88.20	88.84
1123	AMEX	VOOV	Thu, Mar 12, 2015	88.74	89.35	88.74	89.35
1122	AMEX	VOOV	Wed, Mar 11, 2015	88.48	88.48	88.08	88.15
1121	AMEX	VOOV	Tue, Mar 10, 2015	89.16	89.16	88.25	88.26
1120	AMEX	VOOV	Mon, Mar 9, 2015	89.60	89.84	89.49	89.70
1119	AMEX	VOOV	Fri, Mar 6, 2015	90.26	90.40	89.19	89.31
1118	AMEX	VOOV	Thu, Mar 5, 2015	90.46	90.63	90.35	90.54
1117	AMEX	VOOV	Wed, Mar 4, 2015	90.60	90.60	90.00	90.44
1116	AMEX	VOOV	Tue, Mar 3, 2015	91.03	91.06	90.64	90.90
1115	AMEX	VOOV	Mon, Mar 2, 2015	90.99	91.19	90.62	91.11
1114	AMEX	VOOV	Fri, Feb 27, 2015	91.19	91.19	90.84	90.84
1113	AMEX	VOOV	Thu, Feb 26, 2015	91.20	91.24	90.79	91.06
1112	AMEX	VOOV	Wed, Feb 25, 2015	91.63	91.63	91.28	91.33
1111	AMEX	VOOV	Tue, Feb 24, 2015	91.19	91.54	91.18	91.54
1110	AMEX	VOOV	Mon, Feb 23, 2015	91.12	91.12	90.79	90.80
1109	AMEX	VOOV	Fri, Feb 20, 2015	90.70	91.22	90.30	91.20
1108	AMEX	VOOV	Thu, Feb 19, 2015	90.79	90.99	90.48	90.75
1107	AMEX	VOOV	Wed, Feb 18, 2015	91.20	91.20	90.85	91.01
1106	AMEX	VOOV	Tue, Feb 17, 2015	91.06	91.25	90.75	91.13
1105	AMEX	VOOV	Fri, Feb 13, 2015	90.61	91.21	90.61	91.08
1104	AMEX	VOOV	Thu, Feb 12, 2015	90.57	90.80	90.25	90.75
1103	AMEX	VOOV	Wed, Feb 11, 2015	90.05	90.05	89.55	89.86
1102	AMEX	VOOV	Tue, Feb 10, 2015	90.10	90.10	89.32	90.09
1101	AMEX	VOOV	Mon, Feb 9, 2015	89.54	89.65	89.14	89.14
1100	AMEX	VOOV	Fri, Feb 6, 2015	89.98	90.26	89.49	89.57
1099	AMEX	VOOV	Thu, Feb 5, 2015	89.17	89.54	89.00	89.42
1098	AMEX	VOOV	Wed, Feb 4, 2015	89.06	89.19	88.55	88.63
1097	AMEX	VOOV	Tue, Feb 3, 2015	88.25	89.22	88.25	89.18
1096	AMEX	VOOV	Mon, Feb 2, 2015	86.74	87.68	86.00	87.54
1095	AMEX	VOOV	Fri, Jan 30, 2015	86.76	87.30	86.19	86.19
1094	AMEX	VOOV	Thu, Jan 29, 2015	86.94	87.35	85.92	87.32
1093	AMEX	VOOV	Wed, Jan 28, 2015	88.67	88.67	86.70	86.70
1092	AMEX	VOOV	Tue, Jan 27, 2015	88.37	88.62	87.86	88.13
1091	AMEX	VOOV	Mon, Jan 26, 2015	88.79	88.96	88.40	88.85
1090	AMEX	VOOV	Fri, Jan 23, 2015	89.49	89.49	88.67	88.67
1089	AMEX	VOOV	Thu, Jan 22, 2015	89.12	89.50	88.50	89.50
1088	AMEX	VOOV	Wed, Jan 21, 2015	87.51	88.31	87.51	88.21
1087	AMEX	VOOV	Tue, Jan 20, 2015	88.21	88.21	87.17	87.73
1086	AMEX	VOOV	Fri, Jan 16, 2015	86.84	87.83	86.84	87.82
1085	AMEX	VOOV	Thu, Jan 15, 2015	87.76	87.76	86.55	86.60
1084	AMEX	VOOV	Wed, Jan 14, 2015	87.00	87.33	86.12	87.30
1083	AMEX	VOOV	Tue, Jan 13, 2015	89.11	89.27	87.40	87.86
1082	AMEX	VOOV	Mon, Jan 12, 2015	89.17	89.17	87.97	88.31
1081	AMEX	VOOV	Fri, Jan 9, 2015	89.89	89.89	88.75	89.17
1080	AMEX	VOOV	Thu, Jan 8, 2015	89.34	89.98	88.98	89.85
1079	AMEX	VOOV	Wed, Jan 7, 2015	88.64	88.64	87.76	88.31
1078	AMEX	VOOV	Tue, Jan 6, 2015	88.40	88.62	87.15	87.55
1077	AMEX	VOOV	Mon, Jan 5, 2015	89.84	89.84	88.13	88.46
1076	AMEX	VOOV	Fri, Jan 2, 2015	90.56	90.56	89.60	90.22
1075	AMEX	VOOV	Wed, Dec 31, 2014	91.48	91.48	90.09	90.09
1074	AMEX	VOOV	Tue, Dec 30, 2014	91.38	91.38	91.07	91.28
1073	AMEX	VOOV	Mon, Dec 29, 2014	91.45	91.61	91.37	91.53
1072	AMEX	VOOV	Fri, Dec 26, 2014	91.27	91.59	91.27	91.30
1071	AMEX	VOOV	Wed, Dec 24, 2014	91.58	91.58	91.14	91.20
1070	AMEX	VOOV	Tue, Dec 23, 2014	91.00	91.45	91.00	91.29
1069	AMEX	VOOV	Mon, Dec 22, 2014	90.62	90.75	90.30	90.72
1068	AMEX	VOOV	Fri, Dec 19, 2014	90.20	90.62	87.74	90.62
1067	AMEX	VOOV	Thu, Dec 18, 2014	89.17	89.40	88.79	89.39
1066	AMEX	VOOV	Wed, Dec 17, 2014	86.77	88.28	86.77	88.28
1065	AMEX	VOOV	Tue, Dec 16, 2014	86.77	88.31	86.50	86.50
1064	AMEX	VOOV	Mon, Dec 15, 2014	88.26	88.26	86.58	87.14
1063	AMEX	VOOV	Fri, Dec 12, 2014	88.37	88.74	86.25	87.69
1062	AMEX	VOOV	Thu, Dec 11, 2014	89.04	90.26	88.92	88.92
1061	AMEX	VOOV	Wed, Dec 10, 2014	90.08	90.50	88.54	88.72
1060	AMEX	VOOV	Tue, Dec 9, 2014	89.68	90.21	89.32	90.21
1059	AMEX	VOOV	Mon, Dec 8, 2014	90.88	90.91	90.08	90.33
1058	AMEX	VOOV	Fri, Dec 5, 2014	90.95	91.09	90.75	90.94
1057	AMEX	VOOV	Thu, Dec 4, 2014	90.86	90.86	90.33	90.66
1056	AMEX	VOOV	Wed, Dec 3, 2014	90.68	90.97	90.68	90.97
1055	AMEX	VOOV	Tue, Dec 2, 2014	89.96	90.63	89.96	90.48
1054	AMEX	VOOV	Mon, Dec 1, 2014	90.31	90.31	89.67	89.91
1053	AMEX	VOOV	Fri, Nov 28, 2014	90.55	90.55	90.41	90.41
1052	AMEX	VOOV	Wed, Nov 26, 2014	90.66	90.66	90.44	90.54
1051	AMEX	VOOV	Tue, Nov 25, 2014	90.90	90.90	90.20	90.45
1050	AMEX	VOOV	Mon, Nov 24, 2014	90.83	91.00	90.46	90.56
1049	AMEX	VOOV	Fri, Nov 21, 2014	90.99	90.99	90.18	90.45
1048	AMEX	VOOV	Thu, Nov 20, 2014	89.61	90.01	89.60	90.01
1047	AMEX	VOOV	Wed, Nov 19, 2014	90.01	90.01	89.62	89.81
1046	AMEX	VOOV	Tue, Nov 18, 2014	89.77	90.09	89.67	89.98
1045	AMEX	VOOV	Mon, Nov 17, 2014	89.32	89.56	89.10	89.54
1044	AMEX	VOOV	Fri, Nov 14, 2014	89.03	89.23	89.03	89.19
1043	AMEX	VOOV	Thu, Nov 13, 2014	89.42	89.42	89.26	89.41
1042	AMEX	VOOV	Wed, Nov 12, 2014	89.19	89.24	89.00	89.20
1041	AMEX	VOOV	Tue, Nov 11, 2014	89.35	89.43	89.25	89.33
1040	AMEX	VOOV	Mon, Nov 10, 2014	89.26	89.32	89.04	89.25
1039	AMEX	VOOV	Fri, Nov 7, 2014	89.09	89.17	88.79	89.07
1038	AMEX	VOOV	Thu, Nov 6, 2014	88.77	88.90	88.41	88.90
1037	AMEX	VOOV	Wed, Nov 5, 2014	88.69	88.69	86.45	88.59
1036	AMEX	VOOV	Tue, Nov 4, 2014	88.00	88.01	87.47	87.90
1035	AMEX	VOOV	Mon, Nov 3, 2014	88.46	88.46	87.97	88.07
1034	AMEX	VOOV	Fri, Oct 31, 2014	88.28	88.28	87.77	88.01
1033	AMEX	VOOV	Thu, Oct 30, 2014	85.09	87.38	85.09	87.00
1032	AMEX	VOOV	Wed, Oct 29, 2014	86.97	87.16	86.19	86.65
1031	AMEX	VOOV	Tue, Oct 28, 2014	86.20	86.69	86.00	86.66
1030	AMEX	VOOV	Mon, Oct 27, 2014	86.35	86.35	85.53	85.85
1029	AMEX	VOOV	Fri, Oct 24, 2014	85.67	86.04	85.21	86.04
1028	AMEX	VOOV	Thu, Oct 23, 2014	85.43	86.06	85.26	85.38
1027	AMEX	VOOV	Wed, Oct 22, 2014	85.39	85.67	84.65	84.69
1026	AMEX	VOOV	Tue, Oct 21, 2014	84.41	85.25	84.25	85.18
1025	AMEX	VOOV	Mon, Oct 20, 2014	83.06	83.74	82.94	83.69
1024	AMEX	VOOV	Fri, Oct 17, 2014	83.21	83.55	82.76	83.31
1023	AMEX	VOOV	Thu, Oct 16, 2014	81.43	82.61	81.07	82.11
1022	AMEX	VOOV	Wed, Oct 15, 2014	82.17	82.26	80.35	82.20
1021	AMEX	VOOV	Tue, Oct 14, 2014	83.08	83.75	82.72	82.83
1020	AMEX	VOOV	Mon, Oct 13, 2014	83.82	84.19	82.80	82.82
1019	AMEX	VOOV	Fri, Oct 10, 2014	84.80	85.05	84.00	84.01
1018	AMEX	VOOV	Thu, Oct 9, 2014	86.46	86.46	84.59	84.75
1017	AMEX	VOOV	Wed, Oct 8, 2014	85.11	86.49	84.76	86.49
1016	AMEX	VOOV	Tue, Oct 7, 2014	86.08	86.08	85.04	85.11
1015	AMEX	VOOV	Mon, Oct 6, 2014	86.90	86.98	86.07	86.47
1014	AMEX	VOOV	Fri, Oct 3, 2014	86.26	86.56	85.99	86.51
1013	AMEX	VOOV	Thu, Oct 2, 2014	85.53	85.81	84.91	85.54
1012	AMEX	VOOV	Wed, Oct 1, 2014	86.36	86.36	85.55	85.60
1011	AMEX	VOOV	Tue, Sep 30, 2014	86.77	87.05	86.41	86.57
1010	AMEX	VOOV	Mon, Sep 29, 2014	86.55	86.85	86.25	86.84
1009	AMEX	VOOV	Fri, Sep 26, 2014	86.78	87.21	86.47	87.03
1008	AMEX	VOOV	Thu, Sep 25, 2014	87.77	87.77	86.50	86.54
1007	AMEX	VOOV	Wed, Sep 24, 2014	87.47	87.92	87.03	87.81
1006	AMEX	VOOV	Tue, Sep 23, 2014	87.74	87.83	87.24	87.24
1005	AMEX	VOOV	Mon, Sep 22, 2014	88.47	88.47	87.76	87.86
1004	AMEX	VOOV	Fri, Sep 19, 2014	89.14	89.30	88.92	89.00
1003	AMEX	VOOV	Thu, Sep 18, 2014	88.99	89.03	88.74	88.93
1002	AMEX	VOOV	Wed, Sep 17, 2014	88.65	88.82	88.45	88.74
1001	AMEX	VOOV	Tue, Sep 16, 2014	87.74	88.68	87.37	88.50
1000	AMEX	VOOV	Mon, Sep 15, 2014	87.84	88.03	87.52	87.89
999	AMEX	VOOV	Fri, Sep 12, 2014	88.01	88.01	87.55	87.64
998	AMEX	VOOV	Thu, Sep 11, 2014	87.61	88.28	87.61	88.27
997	AMEX	VOOV	Wed, Sep 10, 2014	87.93	88.04	87.64	88.04
996	AMEX	VOOV	Tue, Sep 9, 2014	88.55	88.55	87.83	87.89
995	AMEX	VOOV	Mon, Sep 8, 2014	88.86	88.86	88.24	88.51
994	AMEX	VOOV	Fri, Sep 5, 2014	88.48	88.82	88.14	88.82
993	AMEX	VOOV	Thu, Sep 4, 2014	88.74	88.91	88.29	88.46
992	AMEX	VOOV	Wed, Sep 3, 2014	88.58	88.80	88.05	88.50
991	AMEX	VOOV	Tue, Sep 2, 2014	88.82	88.82	88.07	88.31
990	AMEX	VOOV	Fri, Aug 29, 2014	88.49	88.60	88.16	88.59
989	AMEX	VOOV	Thu, Aug 28, 2014	87.92	88.30	87.92	88.27
988	AMEX	VOOV	Wed, Aug 27, 2014	88.18	88.34	88.18	88.30
987	AMEX	VOOV	Tue, Aug 26, 2014	88.41	88.51	88.24	88.27
986	AMEX	VOOV	Mon, Aug 25, 2014	88.29	88.35	88.09	88.16
985	AMEX	VOOV	Fri, Aug 22, 2014	87.95	88.00	87.57	87.68
984	AMEX	VOOV	Thu, Aug 21, 2014	87.85	88.13	87.72	88.04
983	AMEX	VOOV	Wed, Aug 20, 2014	87.18	87.63	87.09	87.58
982	AMEX	VOOV	Tue, Aug 19, 2014	87.35	87.39	87.18	87.34
981	AMEX	VOOV	Mon, Aug 18, 2014	86.91	86.99	86.72	86.94
980	AMEX	VOOV	Fri, Aug 15, 2014	86.70	86.79	85.90	86.35
979	AMEX	VOOV	Thu, Aug 14, 2014	86.40	86.42	86.15	86.42
978	AMEX	VOOV	Wed, Aug 13, 2014	86.15	86.20	85.86	86.15
977	AMEX	VOOV	Tue, Aug 12, 2014	85.82	85.85	85.40	85.70
976	AMEX	VOOV	Mon, Aug 11, 2014	85.98	86.06	85.75	85.77
975	AMEX	VOOV	Fri, Aug 8, 2014	83.92	85.59	83.91	85.58
974	AMEX	VOOV	Thu, Aug 7, 2014	85.56	85.56	84.37	84.52
973	AMEX	VOOV	Wed, Aug 6, 2014	84.76	85.22	84.70	85.03
972	AMEX	VOOV	Tue, Aug 5, 2014	85.66	85.66	84.72	84.94
971	AMEX	VOOV	Mon, Aug 4, 2014	85.56	85.56	85.16	85.52
970	AMEX	VOOV	Fri, Aug 1, 2014	85.45	85.58	84.85	85.23
969	AMEX	VOOV	Thu, Jul 31, 2014	86.84	86.84	85.53	85.53
968	AMEX	VOOV	Wed, Jul 30, 2014	87.75	87.75	86.92	87.21
967	AMEX	VOOV	Tue, Jul 29, 2014	88.04	88.04	87.44	87.44
966	AMEX	VOOV	Mon, Jul 28, 2014	87.71	87.78	87.22	87.76
965	AMEX	VOOV	Fri, Jul 25, 2014	88.05	88.05	87.59	87.61
964	AMEX	VOOV	Thu, Jul 24, 2014	87.84	88.12	87.84	88.05
963	AMEX	VOOV	Wed, Jul 23, 2014	87.76	87.99	87.76	87.96
962	AMEX	VOOV	Tue, Jul 22, 2014	87.87	87.92	87.75	87.85
961	AMEX	VOOV	Mon, Jul 21, 2014	87.25	87.55	87.11	87.55
960	AMEX	VOOV	Fri, Jul 18, 2014	87.40	87.63	87.06	87.63
959	AMEX	VOOV	Thu, Jul 17, 2014	87.75	87.96	86.97	86.98
958	AMEX	VOOV	Wed, Jul 16, 2014	87.87	87.87	87.62	87.82
957	AMEX	VOOV	Tue, Jul 15, 2014	87.56	87.56	87.26	87.36
956	AMEX	VOOV	Mon, Jul 14, 2014	87.47	87.47	87.24	87.30
955	AMEX	VOOV	Fri, Jul 11, 2014	86.81	86.94	86.80	86.94
954	AMEX	VOOV	Thu, Jul 10, 2014	86.31	87.08	86.31	87.04
953	AMEX	VOOV	Wed, Jul 9, 2014	87.24	87.39	87.09	87.27
952	AMEX	VOOV	Tue, Jul 8, 2014	87.00	87.19	86.84	86.91
951	AMEX	VOOV	Mon, Jul 7, 2014	87.44	87.51	87.24	87.30
950	AMEX	VOOV	Thu, Jul 3, 2014	87.54	87.70	87.54	87.70
949	AMEX	VOOV	Wed, Jul 2, 2014	87.10	87.31	87.10	87.20
948	AMEX	VOOV	Tue, Jul 1, 2014	87.11	87.46	87.03	87.21
947	AMEX	VOOV	Mon, Jun 30, 2014	86.71	87.02	86.71	86.82
946	AMEX	VOOV	Fri, Jun 27, 2014	86.73	86.90	86.57	86.80
945	AMEX	VOOV	Thu, Jun 26, 2014	87.09	87.09	86.35	86.79
944	AMEX	VOOV	Wed, Jun 25, 2014	86.67	86.88	86.57	86.87
943	AMEX	VOOV	Tue, Jun 24, 2014	87.23	87.44	86.70	86.81
942	AMEX	VOOV	Mon, Jun 23, 2014	87.51	87.52	87.13	87.36
941	AMEX	VOOV	Fri, Jun 20, 2014	87.83	87.83	87.62	87.74
940	AMEX	VOOV	Thu, Jun 19, 2014	87.44	87.51	87.21	87.47
939	AMEX	VOOV	Wed, Jun 18, 2014	86.59	87.13	86.53	87.13
938	AMEX	VOOV	Tue, Jun 17, 2014	86.33	86.67	86.33	86.62
937	AMEX	VOOV	Mon, Jun 16, 2014	86.35	86.56	86.22	86.46
936	AMEX	VOOV	Fri, Jun 13, 2014	86.24	86.39	86.00	86.25
935	AMEX	VOOV	Thu, Jun 12, 2014	86.65	86.65	85.89	85.93
934	AMEX	VOOV	Wed, Jun 11, 2014	86.54	86.54	86.31	86.47
933	AMEX	VOOV	Tue, Jun 10, 2014	86.78	86.80	86.65	86.80
932	AMEX	VOOV	Mon, Jun 9, 2014	86.81	86.96	86.78	86.79
931	AMEX	VOOV	Fri, Jun 6, 2014	86.46	86.71	86.46	86.60
930	AMEX	VOOV	Thu, Jun 5, 2014	85.78	86.32	85.63	86.32
929	AMEX	VOOV	Wed, Jun 4, 2014	85.54	85.75	85.54	85.73
928	AMEX	VOOV	Tue, Jun 3, 2014	85.43	85.64	85.42	85.63
927	AMEX	VOOV	Mon, Jun 2, 2014	85.35	85.64	85.33	85.64
926	AMEX	VOOV	Fri, May 30, 2014	85.25	85.42	85.25	85.38
925	AMEX	VOOV	Thu, May 29, 2014	85.24	85.33	85.02	85.33
924	AMEX	VOOV	Wed, May 28, 2014	85.11	85.17	84.92	85.14
923	AMEX	VOOV	Tue, May 27, 2014	85.07	85.07	84.80	84.98
922	AMEX	VOOV	Fri, May 23, 2014	84.48	84.62	84.48	84.61
921	AMEX	VOOV	Thu, May 22, 2014	84.20	84.51	84.20	84.39
920	AMEX	VOOV	Wed, May 21, 2014	84.08	84.26	84.02	84.21
919	AMEX	VOOV	Tue, May 20, 2014	84.10	84.10	83.51	83.72
918	AMEX	VOOV	Mon, May 19, 2014	84.18	84.30	84.14	84.26
917	AMEX	VOOV	Fri, May 16, 2014	84.13	84.13	83.61	83.94
916	AMEX	VOOV	Thu, May 15, 2014	84.53	84.54	83.60	83.88
915	AMEX	VOOV	Wed, May 14, 2014	85.00	85.00	84.50	84.58
914	AMEX	VOOV	Tue, May 13, 2014	85.11	85.11	84.82	84.93
913	AMEX	VOOV	Mon, May 12, 2014	84.70	85.03	84.63	85.03
912	AMEX	VOOV	Fri, May 9, 2014	84.08	84.16	83.79	84.15
911	AMEX	VOOV	Thu, May 8, 2014	84.31	84.62	84.08	84.08
910	AMEX	VOOV	Wed, May 7, 2014	83.88	84.23	83.52	84.21
909	AMEX	VOOV	Tue, May 6, 2014	83.78	83.95	83.47	83.47
908	AMEX	VOOV	Mon, May 5, 2014	83.93	84.17	83.52	84.03
907	AMEX	VOOV	Fri, May 2, 2014	84.48	84.71	84.12	84.12
906	AMEX	VOOV	Thu, May 1, 2014	84.51	84.51	84.17	84.33
905	AMEX	VOOV	Wed, Apr 30, 2014	84.23	84.49	84.20	84.49
904	AMEX	VOOV	Tue, Apr 29, 2014	84.27	84.36	84.20	84.21
903	AMEX	VOOV	Mon, Apr 28, 2014	83.89	84.13	83.27	84.00
902	AMEX	VOOV	Fri, Apr 25, 2014	84.10	84.10	83.52	83.71
901	AMEX	VOOV	Thu, Apr 24, 2014	84.42	84.42	83.91	84.16
900	AMEX	VOOV	Wed, Apr 23, 2014	83.76	84.10	83.76	84.07
899	AMEX	VOOV	Tue, Apr 22, 2014	83.99	84.20	83.77	84.08
898	AMEX	VOOV	Mon, Apr 21, 2014	83.55	83.84	83.55	83.80
897	AMEX	VOOV	Thu, Apr 17, 2014	83.66	83.86	83.52	83.80
896	AMEX	VOOV	Wed, Apr 16, 2014	83.33	83.48	83.09	83.46
895	AMEX	VOOV	Tue, Apr 15, 2014	82.19	82.88	82.03	82.79
894	AMEX	VOOV	Mon, Apr 14, 2014	82.41	82.41	81.96	82.06
893	AMEX	VOOV	Fri, Apr 11, 2014	82.00	82.46	81.63	81.71
892	AMEX	VOOV	Thu, Apr 10, 2014	83.80	83.80	82.31	82.48
891	AMEX	VOOV	Wed, Apr 9, 2014	83.45	83.62	83.02	83.57
890	AMEX	VOOV	Tue, Apr 8, 2014	82.82	83.12	82.48	83.04
889	AMEX	VOOV	Mon, Apr 7, 2014	83.23	83.23	82.77	82.98
888	AMEX	VOOV	Fri, Apr 4, 2014	84.77	84.77	83.45	83.60
887	AMEX	VOOV	Thu, Apr 3, 2014	84.35	84.35	84.00	84.09
886	AMEX	VOOV	Wed, Apr 2, 2014	83.73	84.06	83.73	84.06
885	AMEX	VOOV	Tue, Apr 1, 2014	83.85	83.85	83.53	83.70
884	AMEX	VOOV	Mon, Mar 31, 2014	83.51	83.51	83.34	83.39
883	AMEX	VOOV	Fri, Mar 28, 2014	82.77	83.04	82.59	82.77
882	AMEX	VOOV	Thu, Mar 27, 2014	82.50	82.59	82.08	82.29
881	AMEX	VOOV	Wed, Mar 26, 2014	83.10	83.10	82.42	82.42
880	AMEX	VOOV	Tue, Mar 25, 2014	82.84	82.85	82.46	82.85
879	AMEX	VOOV	Mon, Mar 24, 2014	82.93	82.93	82.18	82.42
878	AMEX	VOOV	Fri, Mar 21, 2014	83.42	83.69	82.86	82.92
877	AMEX	VOOV	Thu, Mar 20, 2014	82.25	82.95	82.15	82.84
876	AMEX	VOOV	Wed, Mar 19, 2014	82.48	82.82	81.83	82.31
875	AMEX	VOOV	Tue, Mar 18, 2014	82.11	82.71	82.11	82.68
874	AMEX	VOOV	Mon, Mar 17, 2014	81.89	82.24	81.89	82.14
873	AMEX	VOOV	Fri, Mar 14, 2014	81.55	81.87	81.38	81.44
872	AMEX	VOOV	Thu, Mar 13, 2014	82.23	82.23	81.44	81.65
871	AMEX	VOOV	Wed, Mar 12, 2014	82.01	82.33	82.00	82.29
870	AMEX	VOOV	Tue, Mar 11, 2014	83.01	83.01	82.19	82.20
869	AMEX	VOOV	Mon, Mar 10, 2014	82.75	82.85	82.36	82.85
868	AMEX	VOOV	Fri, Mar 7, 2014	82.92	82.92	82.57	82.75
867	AMEX	VOOV	Thu, Mar 6, 2014	82.55	82.75	82.55	82.70
866	AMEX	VOOV	Wed, Mar 5, 2014	82.41	82.42	82.20	82.39
865	AMEX	VOOV	Tue, Mar 4, 2014	82.07	82.41	81.97	82.41
864	AMEX	VOOV	Mon, Mar 3, 2014	81.09	81.27	80.96	81.05
863	AMEX	VOOV	Fri, Feb 28, 2014	81.53	82.03	81.46	81.73
862	AMEX	VOOV	Thu, Feb 27, 2014	81.18	81.42	80.96	81.31
861	AMEX	VOOV	Wed, Feb 26, 2014	81.30	81.34	81.01	81.09
860	AMEX	VOOV	Tue, Feb 25, 2014	81.33	81.41	81.05	81.05
859	AMEX	VOOV	Mon, Feb 24, 2014	81.20	81.63	81.20	81.48
858	AMEX	VOOV	Fri, Feb 21, 2014	81.12	81.12	80.75	80.78
857	AMEX	VOOV	Thu, Feb 20, 2014	80.56	81.04	80.33	80.96
856	AMEX	VOOV	Wed, Feb 19, 2014	80.79	81.25	80.47	80.47
855	AMEX	VOOV	Tue, Feb 18, 2014	80.86	81.02	80.83	80.91
854	AMEX	VOOV	Fri, Feb 14, 2014	80.30	81.01	80.30	80.86
853	AMEX	VOOV	Thu, Feb 13, 2014	79.55	80.35	79.55	80.35
852	AMEX	VOOV	Wed, Feb 12, 2014	80.21	80.29	79.84	79.94
851	AMEX	VOOV	Tue, Feb 11, 2014	79.18	80.19	79.18	79.94
850	AMEX	VOOV	Mon, Feb 10, 2014	79.17	79.17	78.84	78.97
849	AMEX	VOOV	Fri, Feb 7, 2014	78.76	79.12	78.43	79.11
848	AMEX	VOOV	Thu, Feb 6, 2014	77.75	78.23	77.75	78.22
847	AMEX	VOOV	Wed, Feb 5, 2014	77.27	77.42	76.99	77.29
846	AMEX	VOOV	Tue, Feb 4, 2014	77.32	77.51	77.05	77.40
845	AMEX	VOOV	Mon, Feb 3, 2014	78.72	78.72	76.91	77.02
844	AMEX	VOOV	Fri, Jan 31, 2014	78.48	79.16	78.39	78.67
843	AMEX	VOOV	Thu, Jan 30, 2014	79.24	79.44	77.56	79.37
842	AMEX	VOOV	Wed, Jan 29, 2014	78.85	79.25	78.65	78.80
841	AMEX	VOOV	Tue, Jan 28, 2014	79.20	79.42	79.18	79.41
840	AMEX	VOOV	Mon, Jan 27, 2014	79.23	79.29	78.50	78.96
839	AMEX	VOOV	Fri, Jan 24, 2014	80.22	80.22	79.12	79.12
838	AMEX	VOOV	Thu, Jan 23, 2014	81.02	81.02	80.28	80.58
837	AMEX	VOOV	Wed, Jan 22, 2014	81.40	81.46	81.26	81.46
836	AMEX	VOOV	Tue, Jan 21, 2014	81.57	81.57	81.07	81.44
835	AMEX	VOOV	Fri, Jan 17, 2014	81.57	81.71	81.31	81.36
834	AMEX	VOOV	Thu, Jan 16, 2014	81.60	81.74	81.53	81.68
833	AMEX	VOOV	Wed, Jan 15, 2014	81.55	82.02	81.55	81.91
832	AMEX	VOOV	Tue, Jan 14, 2014	80.95	81.45	80.95	81.45
831	AMEX	VOOV	Mon, Jan 13, 2014	81.72	81.72	80.74	80.78
830	AMEX	VOOV	Fri, Jan 10, 2014	81.84	81.84	81.44	81.71
829	AMEX	VOOV	Thu, Jan 9, 2014	81.87	81.87	81.25	81.64
828	AMEX	VOOV	Wed, Jan 8, 2014	81.73	81.73	81.40	81.55
827	AMEX	VOOV	Tue, Jan 7, 2014	81.55	81.77	81.55	81.55
826	AMEX	VOOV	Mon, Jan 6, 2014	81.88	81.88	81.19	81.33
825	AMEX	VOOV	Fri, Jan 3, 2014	81.55	81.65	81.31	81.43
824	AMEX	VOOV	Thu, Jan 2, 2014	81.90	81.90	81.26	81.38
823	AMEX	VOOV	Tue, Dec 31, 2013	81.98	82.03	81.81	82.03
822	AMEX	VOOV	Mon, Dec 30, 2013	81.84	81.84	81.70	81.70
821	AMEX	VOOV	Fri, Dec 27, 2013	82.51	82.51	81.71	81.77
820	AMEX	VOOV	Thu, Dec 26, 2013	81.47	81.67	81.43	81.64
819	AMEX	VOOV	Tue, Dec 24, 2013	81.06	81.08	81.06	81.08
818	AMEX	VOOV	Mon, Dec 23, 2013	81.09	81.09	80.93	80.98
817	AMEX	VOOV	Fri, Dec 20, 2013	80.26	80.78	80.26	80.61
816	AMEX	VOOV	Thu, Dec 19, 2013	80.37	80.71	80.37	80.68
815	AMEX	VOOV	Wed, Dec 18, 2013	79.54	80.65	79.13	80.60
814	AMEX	VOOV	Tue, Dec 17, 2013	79.89	79.89	79.34	79.47
813	AMEX	VOOV	Mon, Dec 16, 2013	79.65	79.91	79.63	79.65
812	AMEX	VOOV	Fri, Dec 13, 2013	79.36	79.37	79.10	79.30
811	AMEX	VOOV	Thu, Dec 12, 2013	79.45	79.45	79.07	79.19
810	AMEX	VOOV	Wed, Dec 11, 2013	80.17	80.17	79.36	79.36
809	AMEX	VOOV	Tue, Dec 10, 2013	80.55	80.68	80.44	80.44
808	AMEX	VOOV	Mon, Dec 9, 2013	80.70	80.86	80.61	80.64
807	AMEX	VOOV	Fri, Dec 6, 2013	80.22	80.49	80.17	80.31
806	AMEX	VOOV	Thu, Dec 5, 2013	79.80	79.80	79.47	79.49
805	AMEX	VOOV	Wed, Dec 4, 2013	79.89	80.36	79.50	80.09
804	AMEX	VOOV	Tue, Dec 3, 2013	80.10	80.33	79.88	80.13
803	AMEX	VOOV	Mon, Dec 2, 2013	80.70	80.88	80.39	80.39
802	AMEX	VOOV	Fri, Nov 29, 2013	81.00	81.00	80.58	80.59
801	AMEX	VOOV	Wed, Nov 27, 2013	80.91	80.91	80.62	80.84
800	AMEX	VOOV	Tue, Nov 26, 2013	80.91	80.91	80.74	80.85
799	AMEX	VOOV	Mon, Nov 25, 2013	81.14	81.14	80.70	80.75
798	AMEX	VOOV	Fri, Nov 22, 2013	80.68	80.98	80.66	80.98
797	AMEX	VOOV	Thu, Nov 21, 2013	80.28	80.65	80.19	80.55
796	AMEX	VOOV	Wed, Nov 20, 2013	80.44	80.46	79.85	79.85
795	AMEX	VOOV	Tue, Nov 19, 2013	80.32	80.50	80.07	80.16
794	AMEX	VOOV	Mon, Nov 18, 2013	80.80	80.80	80.18	80.23
793	AMEX	VOOV	Fri, Nov 15, 2013	80.20	80.43	80.18	80.43
792	AMEX	VOOV	Thu, Nov 14, 2013	79.93	80.17	79.67	80.17
791	AMEX	VOOV	Wed, Nov 13, 2013	78.96	79.67	78.90	79.67
790	AMEX	VOOV	Tue, Nov 12, 2013	79.44	79.44	79.00	79.13
789	AMEX	VOOV	Mon, Nov 11, 2013	79.42	79.49	79.33	79.46
788	AMEX	VOOV	Fri, Nov 8, 2013	78.20	79.01	78.20	78.94
787	AMEX	VOOV	Thu, Nov 7, 2013	79.02	79.07	78.46	78.46
786	AMEX	VOOV	Wed, Nov 6, 2013	79.22	79.24	79.01	79.15
785	AMEX	VOOV	Tue, Nov 5, 2013	78.50	78.89	78.50	78.72
784	AMEX	VOOV	Mon, Nov 4, 2013	78.87	78.95	78.73	78.95
783	AMEX	VOOV	Fri, Nov 1, 2013	78.33	78.71	78.25	78.66
782	AMEX	VOOV	Thu, Oct 31, 2013	78.71	78.88	78.39	78.39
781	AMEX	VOOV	Wed, Oct 30, 2013	79.40	79.40	78.60	78.78
780	AMEX	VOOV	Tue, Oct 29, 2013	78.86	79.09	78.86	79.09
779	AMEX	VOOV	Mon, Oct 28, 2013	78.62	78.75	78.43	78.63
778	AMEX	VOOV	Fri, Oct 25, 2013	78.41	78.42	78.30	78.41
777	AMEX	VOOV	Thu, Oct 24, 2013	78.03	78.25	78.00	78.25
776	AMEX	VOOV	Wed, Oct 23, 2013	78.41	78.41	77.83	78.02
775	AMEX	VOOV	Tue, Oct 22, 2013	78.41	78.63	78.36	78.50
774	AMEX	VOOV	Mon, Oct 21, 2013	78.24	78.24	77.90	78.04
773	AMEX	VOOV	Fri, Oct 18, 2013	78.10	78.10	77.83	78.01
772	AMEX	VOOV	Thu, Oct 17, 2013	76.90	77.71	76.89	77.68
771	AMEX	VOOV	Wed, Oct 16, 2013	76.55	77.09	76.55	76.91
770	AMEX	VOOV	Tue, Oct 15, 2013	76.45	76.65	76.00	76.10
769	AMEX	VOOV	Mon, Oct 14, 2013	76.10	76.67	75.90	76.54
768	AMEX	VOOV	Fri, Oct 11, 2013	75.87	76.39	75.87	76.27
767	AMEX	VOOV	Thu, Oct 10, 2013	74.94	75.95	74.94	75.81
766	AMEX	VOOV	Wed, Oct 9, 2013	74.25	74.58	73.88	74.36
765	AMEX	VOOV	Tue, Oct 8, 2013	74.87	74.90	74.30	74.30
764	AMEX	VOOV	Mon, Oct 7, 2013	75.99	75.99	74.86	75.00
763	AMEX	VOOV	Fri, Oct 4, 2013	74.99	75.50	74.89	75.50
762	AMEX	VOOV	Thu, Oct 3, 2013	75.16	75.18	74.61	75.11
761	AMEX	VOOV	Wed, Oct 2, 2013	75.30	75.64	75.03	75.59
760	AMEX	VOOV	Tue, Oct 1, 2013	75.26	75.70	75.26	75.50
759	AMEX	VOOV	Mon, Sep 30, 2013	75.09	75.34	74.92	75.04
758	AMEX	VOOV	Fri, Sep 27, 2013	75.70	76.14	75.53	75.62
757	AMEX	VOOV	Thu, Sep 26, 2013	75.93	76.01	75.82	75.82
756	AMEX	VOOV	Wed, Sep 25, 2013	75.96	76.17	75.85	75.93
755	AMEX	VOOV	Tue, Sep 24, 2013	76.28	76.50	75.98	76.14
754	AMEX	VOOV	Mon, Sep 23, 2013	76.46	76.46	75.96	76.24
753	AMEX	VOOV	Fri, Sep 20, 2013	77.64	77.72	77.01	77.01
752	AMEX	VOOV	Thu, Sep 19, 2013	78.25	78.25	77.62	77.62
751	AMEX	VOOV	Wed, Sep 18, 2013	77.19	78.12	76.89	78.12
750	AMEX	VOOV	Tue, Sep 17, 2013	77.92	77.92	76.96	77.10
749	AMEX	VOOV	Mon, Sep 16, 2013	77.04	77.16	76.75	76.78
748	AMEX	VOOV	Fri, Sep 13, 2013	76.06	76.34	76.06	76.25
747	AMEX	VOOV	Thu, Sep 12, 2013	76.44	76.44	75.97	75.97
746	AMEX	VOOV	Wed, Sep 11, 2013	76.03	76.32	76.03	76.28
745	AMEX	VOOV	Tue, Sep 10, 2013	76.57	76.57	75.69	75.95
744	AMEX	VOOV	Mon, Sep 9, 2013	75.25	75.38	75.25	75.33
743	AMEX	VOOV	Fri, Sep 6, 2013	74.98	75.01	74.17	74.72
742	AMEX	VOOV	Thu, Sep 5, 2013	74.76	74.89	74.63	74.66
741	AMEX	VOOV	Wed, Sep 4, 2013	74.25	74.52	74.24	74.43
740	AMEX	VOOV	Tue, Sep 3, 2013	75.19	75.19	73.79	73.89
739	AMEX	VOOV	Fri, Aug 30, 2013	74.10	74.10	73.59	73.59
738	AMEX	VOOV	Thu, Aug 29, 2013	73.94	74.24	73.88	73.90
737	AMEX	VOOV	Wed, Aug 28, 2013	73.59	74.00	73.50	73.86
736	AMEX	VOOV	Tue, Aug 27, 2013	74.10	74.10	73.54	73.62
735	AMEX	VOOV	Mon, Aug 26, 2013	75.36	75.37	74.80	74.81
734	AMEX	VOOV	Fri, Aug 23, 2013	75.16	75.23	74.99	75.23
733	AMEX	VOOV	Thu, Aug 22, 2013	74.42	75.61	74.42	74.80
732	AMEX	VOOV	Wed, Aug 21, 2013	74.57	74.70	74.08	74.57
731	AMEX	VOOV	Tue, Aug 20, 2013	74.48	75.01	74.35	74.87
730	AMEX	VOOV	Mon, Aug 19, 2013	74.90	74.92	74.46	74.46
729	AMEX	VOOV	Fri, Aug 16, 2013	75.06	75.36	74.92	75.03
728	AMEX	VOOV	Thu, Aug 15, 2013	75.92	75.92	75.27	75.28
727	AMEX	VOOV	Wed, Aug 14, 2013	76.64	76.68	76.41	76.47
726	AMEX	VOOV	Tue, Aug 13, 2013	76.44	76.89	76.44	76.75
725	AMEX	VOOV	Mon, Aug 12, 2013	76.38	76.61	76.38	76.50
724	AMEX	VOOV	Fri, Aug 9, 2013	76.77	76.95	76.60	76.79
723	AMEX	VOOV	Thu, Aug 8, 2013	77.00	77.27	76.69	76.93
722	AMEX	VOOV	Wed, Aug 7, 2013	76.65	76.74	76.36	76.72
721	AMEX	VOOV	Tue, Aug 6, 2013	78.34	78.34	76.79	76.86
720	AMEX	VOOV	Mon, Aug 5, 2013	77.51	77.51	77.29	77.34
719	AMEX	VOOV	Fri, Aug 2, 2013	77.45	77.48	77.10	77.48
718	AMEX	VOOV	Thu, Aug 1, 2013	77.24	77.58	77.24	77.55
717	AMEX	VOOV	Wed, Jul 31, 2013	76.46	77.09	76.46	76.67
716	AMEX	VOOV	Tue, Jul 30, 2013	76.86	76.86	76.27	76.48
715	AMEX	VOOV	Mon, Jul 29, 2013	76.60	76.61	76.34	76.60
714	AMEX	VOOV	Fri, Jul 26, 2013	76.46	76.69	76.00	76.69
713	AMEX	VOOV	Thu, Jul 25, 2013	76.48	76.76	76.31	76.75
712	AMEX	VOOV	Wed, Jul 24, 2013	77.41	77.41	76.48	76.48
711	AMEX	VOOV	Tue, Jul 23, 2013	77.20	77.29	77.05	77.09
710	AMEX	VOOV	Mon, Jul 22, 2013	77.08	77.14	76.93	77.09
709	AMEX	VOOV	Fri, Jul 19, 2013	76.65	76.79	76.54	76.76
708	AMEX	VOOV	Thu, Jul 18, 2013	76.43	76.81	76.43	76.57
707	AMEX	VOOV	Wed, Jul 17, 2013	75.94	76.28	75.94	75.99
706	AMEX	VOOV	Tue, Jul 16, 2013	76.10	76.10	75.62	75.80
705	AMEX	VOOV	Mon, Jul 15, 2013	75.91	76.25	75.91	76.18
704	AMEX	VOOV	Fri, Jul 12, 2013	75.80	75.86	75.61	75.81
703	AMEX	VOOV	Thu, Jul 11, 2013	75.82	75.82	75.41	75.77
702	AMEX	VOOV	Wed, Jul 10, 2013	74.91	74.96	74.70	74.77
701	AMEX	VOOV	Tue, Jul 9, 2013	74.80	75.01	74.59	74.89
700	AMEX	VOOV	Mon, Jul 8, 2013	74.58	74.58	74.22	74.31
699	AMEX	VOOV	Fri, Jul 5, 2013	73.58	73.66	73.11	73.62
698	AMEX	VOOV	Wed, Jul 3, 2013	72.73	73.13	72.72	73.04
697	AMEX	VOOV	Tue, Jul 2, 2013	73.13	73.47	72.89	73.04
696	AMEX	VOOV	Mon, Jul 1, 2013	73.26	73.64	73.01	73.15
695	AMEX	VOOV	Fri, Jun 28, 2013	73.01	73.23	72.93	73.18
694	AMEX	VOOV	Thu, Jun 27, 2013	73.10	73.44	73.10	73.20
693	AMEX	VOOV	Wed, Jun 26, 2013	72.63	72.77	72.28	72.63
692	AMEX	VOOV	Tue, Jun 25, 2013	71.80	72.11	71.42	72.08
691	AMEX	VOOV	Mon, Jun 24, 2013	71.43	71.81	70.60	71.59
690	AMEX	VOOV	Fri, Jun 21, 2013	72.79	72.83	71.90	72.49
689	AMEX	VOOV	Thu, Jun 20, 2013	73.30	73.41	72.16	72.31
688	AMEX	VOOV	Wed, Jun 19, 2013	74.97	75.15	74.14	74.14
687	AMEX	VOOV	Tue, Jun 18, 2013	74.58	75.14	74.58	75.04
686	AMEX	VOOV	Mon, Jun 17, 2013	74.66	74.72	74.12	74.31
685	AMEX	VOOV	Fri, Jun 14, 2013	74.40	74.40	73.86	73.86
684	AMEX	VOOV	Thu, Jun 13, 2013	73.14	74.37	73.14	74.37
683	AMEX	VOOV	Wed, Jun 12, 2013	74.18	74.18	73.26	73.30
682	AMEX	VOOV	Tue, Jun 11, 2013	73.97	74.39	73.72	73.72
681	AMEX	VOOV	Mon, Jun 10, 2013	74.84	74.84	74.49	74.52
680	AMEX	VOOV	Fri, Jun 7, 2013	74.18	74.48	73.85	74.29
679	AMEX	VOOV	Thu, Jun 6, 2013	72.91	73.43	72.79	73.42
678	AMEX	VOOV	Wed, Jun 5, 2013	73.66	73.68	72.89	72.99
677	AMEX	VOOV	Tue, Jun 4, 2013	74.21	74.30	73.71	73.89
676	AMEX	VOOV	Mon, Jun 3, 2013	73.98	74.11	73.59	74.11
675	AMEX	VOOV	Fri, May 31, 2013	74.80	74.92	73.84	73.84
674	AMEX	VOOV	Thu, May 30, 2013	74.82	75.25	74.72	75.01
673	AMEX	VOOV	Wed, May 29, 2013	74.68	74.92	74.21	74.80
672	AMEX	VOOV	Tue, May 28, 2013	75.26	75.66	74.83	75.04
671	AMEX	VOOV	Fri, May 24, 2013	74.26	74.46	74.14	74.46
670	AMEX	VOOV	Thu, May 23, 2013	74.09	74.69	70.50	74.65
669	AMEX	VOOV	Wed, May 22, 2013	75.50	76.20	74.68	74.81
668	AMEX	VOOV	Tue, May 21, 2013	75.61	75.61	75.23	75.49
667	AMEX	VOOV	Mon, May 20, 2013	75.32	75.58	75.20	75.26
666	AMEX	VOOV	Fri, May 17, 2013	74.71	75.24	74.60	75.22
665	AMEX	VOOV	Thu, May 16, 2013	74.67	74.80	74.33	74.39
664	AMEX	VOOV	Wed, May 15, 2013	74.23	74.78	74.16	74.72
663	AMEX	VOOV	Tue, May 14, 2013	73.75	74.28	73.74	74.28
662	AMEX	VOOV	Mon, May 13, 2013	73.37	73.48	73.10	73.40
661	AMEX	VOOV	Fri, May 10, 2013	73.22	73.27	73.06	73.27
660	AMEX	VOOV	Thu, May 9, 2013	73.50	73.57	73.10	73.10
659	AMEX	VOOV	Wed, May 8, 2013	73.32	73.54	73.30	73.48
658	AMEX	VOOV	Tue, May 7, 2013	73.00	73.24	72.95	73.21
657	AMEX	VOOV	Mon, May 6, 2013	72.74	72.85	72.66	72.74
656	AMEX	VOOV	Fri, May 3, 2013	72.61	72.86	72.56	72.66
655	AMEX	VOOV	Thu, May 2, 2013	71.62	71.87	71.62	71.83
654	AMEX	VOOV	Wed, May 1, 2013	71.83	71.83	71.34	71.34
653	AMEX	VOOV	Tue, Apr 30, 2013	71.87	72.00	71.51	71.97
652	AMEX	VOOV	Mon, Apr 29, 2013	71.56	72.04	71.56	71.90
651	AMEX	VOOV	Fri, Apr 26, 2013	71.53	71.63	71.22	71.49
650	AMEX	VOOV	Thu, Apr 25, 2013	71.38	71.77	71.38	71.64
649	AMEX	VOOV	Wed, Apr 24, 2013	71.08	71.30	70.93	71.13
648	AMEX	VOOV	Tue, Apr 23, 2013	70.86	71.10	70.35	71.08
647	AMEX	VOOV	Mon, Apr 22, 2013	70.31	70.38	69.95	70.36
646	AMEX	VOOV	Fri, Apr 19, 2013	69.67	70.03	69.56	70.02
645	AMEX	VOOV	Thu, Apr 18, 2013	70.13	70.13	69.53	69.53
644	AMEX	VOOV	Wed, Apr 17, 2013	70.44	70.44	69.56	70.00
643	AMEX	VOOV	Tue, Apr 16, 2013	70.59	70.92	70.56	70.92
642	AMEX	VOOV	Mon, Apr 15, 2013	71.34	71.34	70.10	70.10
641	AMEX	VOOV	Fri, Apr 12, 2013	71.58	71.67	71.50	71.67
640	AMEX	VOOV	Thu, Apr 11, 2013	71.78	72.15	71.78	72.04
639	AMEX	VOOV	Wed, Apr 10, 2013	71.28	71.84	71.28	71.80
638	AMEX	VOOV	Tue, Apr 9, 2013	70.89	71.24	70.81	71.09
637	AMEX	VOOV	Mon, Apr 8, 2013	70.18	70.47	70.13	70.46
636	AMEX	VOOV	Fri, Apr 5, 2013	69.73	70.29	69.58	70.29
635	AMEX	VOOV	Thu, Apr 4, 2013	70.21	70.41	70.18	70.37
634	AMEX	VOOV	Wed, Apr 3, 2013	70.94	70.94	69.97	69.97
633	AMEX	VOOV	Tue, Apr 2, 2013	70.98	71.00	70.71	70.71
632	AMEX	VOOV	Mon, Apr 1, 2013	70.81	70.90	70.43	70.57
631	AMEX	VOOV	Thu, Mar 28, 2013	70.59	70.80	70.50	70.78
630	AMEX	VOOV	Wed, Mar 27, 2013	70.24	70.58	70.16	70.58
629	AMEX	VOOV	Tue, Mar 26, 2013	70.43	70.53	70.27	70.53
628	AMEX	VOOV	Mon, Mar 25, 2013	70.48	70.60	69.95	69.98
627	AMEX	VOOV	Fri, Mar 22, 2013	69.99	70.28	69.99	70.08
626	AMEX	VOOV	Thu, Mar 21, 2013	70.52	70.61	70.27	70.40
625	AMEX	VOOV	Wed, Mar 20, 2013	70.82	70.94	70.65	70.75
624	AMEX	VOOV	Tue, Mar 19, 2013	70.76	70.76	70.00	70.30
623	AMEX	VOOV	Mon, Mar 18, 2013	70.40	70.90	70.23	70.55
622	AMEX	VOOV	Fri, Mar 15, 2013	70.98	71.07	70.85	70.94
621	AMEX	VOOV	Thu, Mar 14, 2013	70.97	71.03	70.86	71.01
620	AMEX	VOOV	Wed, Mar 13, 2013	70.45	70.71	70.35	70.64
619	AMEX	VOOV	Tue, Mar 12, 2013	70.60	70.70	70.42	70.52
618	AMEX	VOOV	Mon, Mar 11, 2013	70.40	70.64	70.20	70.59
617	AMEX	VOOV	Fri, Mar 8, 2013	70.40	70.46	70.10	70.41
616	AMEX	VOOV	Thu, Mar 7, 2013	69.99	70.10	69.96	70.09
615	AMEX	VOOV	Wed, Mar 6, 2013	69.98	69.98	69.78	69.88
614	AMEX	VOOV	Tue, Mar 5, 2013	69.52	69.83	69.52	69.61
613	AMEX	VOOV	Mon, Mar 4, 2013	68.65	69.05	68.60	69.05
612	AMEX	VOOV	Fri, Mar 1, 2013	68.29	68.75	68.04	68.69
611	AMEX	VOOV	Thu, Feb 28, 2013	68.79	69.10	68.53	68.53
610	AMEX	VOOV	Wed, Feb 27, 2013	67.74	68.83	67.74	68.78
609	AMEX	VOOV	Tue, Feb 26, 2013	67.67	67.68	67.24	67.68
608	AMEX	VOOV	Mon, Feb 25, 2013	69.18	69.18	67.37	67.75
607	AMEX	VOOV	Fri, Feb 22, 2013	68.40	68.78	68.38	68.78
606	AMEX	VOOV	Thu, Feb 21, 2013	68.28	68.28	67.88	68.23
605	AMEX	VOOV	Wed, Feb 20, 2013	69.21	69.27	68.45	68.48
604	AMEX	VOOV	Tue, Feb 19, 2013	68.91	69.29	68.91	69.25
603	AMEX	VOOV	Fri, Feb 15, 2013	69.10	69.10	68.60	68.69
602	AMEX	VOOV	Thu, Feb 14, 2013	68.57	68.96	68.57	68.96
601	AMEX	VOOV	Wed, Feb 13, 2013	69.12	69.12	68.78	68.98
600	AMEX	VOOV	Tue, Feb 12, 2013	68.68	68.92	68.58	68.87
599	AMEX	VOOV	Mon, Feb 11, 2013	68.56	68.62	68.45	68.60
598	AMEX	VOOV	Fri, Feb 8, 2013	68.38	68.56	68.38	68.48
597	AMEX	VOOV	Thu, Feb 7, 2013	68.48	68.48	67.91	68.25
596	AMEX	VOOV	Wed, Feb 6, 2013	68.13	68.44	68.13	68.44
595	AMEX	VOOV	Tue, Feb 5, 2013	68.07	68.50	68.07	68.41
594	AMEX	VOOV	Mon, Feb 4, 2013	68.17	68.19	67.77	67.86
593	AMEX	VOOV	Fri, Feb 1, 2013	68.12	68.56	68.12	68.46
592	AMEX	VOOV	Thu, Jan 31, 2013	67.79	67.88	67.70	67.75
591	AMEX	VOOV	Wed, Jan 30, 2013	68.28	68.28	67.90	67.90
590	AMEX	VOOV	Tue, Jan 29, 2013	67.78	68.22	67.78	68.19
589	AMEX	VOOV	Mon, Jan 28, 2013	67.99	67.99	67.60	67.77
588	AMEX	VOOV	Fri, Jan 25, 2013	67.65	67.79	67.49	67.72
587	AMEX	VOOV	Thu, Jan 24, 2013	67.41	67.70	67.26	67.48
586	AMEX	VOOV	Wed, Jan 23, 2013	67.18	67.22	66.95	67.13
585	AMEX	VOOV	Tue, Jan 22, 2013	66.73	67.18	66.73	67.18
584	AMEX	VOOV	Fri, Jan 18, 2013	66.44	66.54	66.36	66.54
583	AMEX	VOOV	Thu, Jan 17, 2013	66.29	66.57	66.25	66.42
582	AMEX	VOOV	Wed, Jan 16, 2013	65.97	66.08	65.87	65.98
581	AMEX	VOOV	Tue, Jan 15, 2013	65.67	66.06	65.67	66.06
580	AMEX	VOOV	Mon, Jan 14, 2013	65.69	65.89	65.69	65.85
579	AMEX	VOOV	Fri, Jan 11, 2013	65.89	65.89	65.64	65.77
578	AMEX	VOOV	Thu, Jan 10, 2013	65.75	65.84	65.39	65.84
577	AMEX	VOOV	Wed, Jan 9, 2013	65.31	65.47	65.16	65.26
576	AMEX	VOOV	Tue, Jan 8, 2013	65.22	65.22	64.88	64.96
575	AMEX	VOOV	Mon, Jan 7, 2013	65.40	65.40	65.15	65.37
574	AMEX	VOOV	Fri, Jan 4, 2013	65.26	65.65	65.16	65.62
573	AMEX	VOOV	Thu, Jan 3, 2013	65.10	65.36	65.05	65.06
572	AMEX	VOOV	Wed, Jan 2, 2013	65.23	65.23	64.75	64.83
571	AMEX	VOOV	Mon, Dec 31, 2012	62.36	63.61	62.36	63.56
570	AMEX	VOOV	Fri, Dec 28, 2012	62.88	63.18	62.61	62.61
569	AMEX	VOOV	Thu, Dec 27, 2012	63.01	63.02	62.88	63.02
568	AMEX	VOOV	Wed, Dec 26, 2012	63.81	63.81	63.35	63.41
567	AMEX	VOOV	Mon, Dec 24, 2012	63.81	63.81	63.57	63.64
566	AMEX	VOOV	Fri, Dec 21, 2012	64.17	64.48	63.96	64.23
565	AMEX	VOOV	Thu, Dec 20, 2012	64.55	64.92	64.52	64.91
564	AMEX	VOOV	Wed, Dec 19, 2012	65.07	65.07	64.48	64.48
563	AMEX	VOOV	Tue, Dec 18, 2012	64.36	64.88	64.35	64.88
562	AMEX	VOOV	Mon, Dec 17, 2012	63.57	64.15	63.57	64.15
561	AMEX	VOOV	Fri, Dec 14, 2012	63.47	63.57	63.35	63.45
560	AMEX	VOOV	Thu, Dec 13, 2012	63.84	63.93	63.47	63.58
559	AMEX	VOOV	Wed, Dec 12, 2012	63.89	64.22	63.76	63.76
558	AMEX	VOOV	Tue, Dec 11, 2012	63.66	63.80	63.50	63.65
557	AMEX	VOOV	Mon, Dec 10, 2012	63.23	63.38	63.21	63.38
556	AMEX	VOOV	Fri, Dec 7, 2012	63.22	63.30	62.97	63.23
555	AMEX	VOOV	Thu, Dec 6, 2012	62.74	62.87	62.74	62.87
554	AMEX	VOOV	Wed, Dec 5, 2012	62.47	62.99	62.25	62.72
553	AMEX	VOOV	Tue, Dec 4, 2012	62.32	62.38	62.23	62.35
552	AMEX	VOOV	Mon, Dec 3, 2012	62.76	62.76	62.37	62.37
551	AMEX	VOOV	Fri, Nov 30, 2012	62.61	62.80	62.50	62.73
550	AMEX	VOOV	Thu, Nov 29, 2012	62.62	62.67	62.37	62.64
549	AMEX	VOOV	Wed, Nov 28, 2012	61.30	61.37	61.30	61.35
548	AMEX	VOOV	Tue, Nov 27, 2012	62.31	62.31	61.82	61.82
547	AMEX	VOOV	Mon, Nov 26, 2012	62.02	62.20	61.90	62.20
546	AMEX	VOOV	Fri, Nov 23, 2012	61.92	62.32	61.82	62.32
545	AMEX	VOOV	Wed, Nov 21, 2012	61.46	61.56	61.41	61.53
544	AMEX	VOOV	Tue, Nov 20, 2012	61.20	61.29	61.20	61.29
543	AMEX	VOOV	Mon, Nov 19, 2012	61.08	61.21	61.08	61.18
542	AMEX	VOOV	Fri, Nov 16, 2012	60.01	60.19	59.80	60.12
541	AMEX	VOOV	Thu, Nov 15, 2012	60.03	60.12	59.93	60.12
540	AMEX	VOOV	Wed, Nov 14, 2012	60.86	60.86	59.99	59.99
539	AMEX	VOOV	Tue, Nov 13, 2012	60.80	61.36	60.80	60.91
538	AMEX	VOOV	Mon, Nov 12, 2012	61.30	61.30	61.09	61.12
537	AMEX	VOOV	Fri, Nov 9, 2012	60.93	61.69	60.93	61.20
536	AMEX	VOOV	Thu, Nov 8, 2012	61.88	62.19	61.34	61.34
535	AMEX	VOOV	Wed, Nov 7, 2012	62.66	62.66	61.56	62.00
534	AMEX	VOOV	Tue, Nov 6, 2012	62.98	63.51	62.98	63.41
533	AMEX	VOOV	Mon, Nov 5, 2012	62.65	62.94	62.59	62.86
532	AMEX	VOOV	Fri, Nov 2, 2012	63.60	63.66	62.83	62.85
531	AMEX	VOOV	Thu, Nov 1, 2012	63.14	63.28	63.14	63.28
530	AMEX	VOOV	Wed, Oct 31, 2012	62.82	62.82	62.44	62.58
529	AMEX	VOOV	Fri, Oct 26, 2012	62.54	62.62	62.07	62.55
528	AMEX	VOOV	Thu, Oct 25, 2012	63.02	63.02	62.25	62.60
527	AMEX	VOOV	Wed, Oct 24, 2012	62.62	62.72	62.40	62.40
526	AMEX	VOOV	Tue, Oct 23, 2012	62.59	62.78	62.45	62.60
525	AMEX	VOOV	Mon, Oct 22, 2012	63.54	63.54	63.22	63.22
524	AMEX	VOOV	Fri, Oct 19, 2012	64.24	64.24	63.57	63.70
523	AMEX	VOOV	Thu, Oct 18, 2012	64.57	64.77	64.53	64.63
522	AMEX	VOOV	Wed, Oct 17, 2012	64.41	64.55	64.41	64.51
521	AMEX	VOOV	Tue, Oct 16, 2012	63.72	64.03	63.70	63.90
520	AMEX	VOOV	Mon, Oct 15, 2012	62.90	63.35	62.90	63.32
519	AMEX	VOOV	Fri, Oct 12, 2012	62.75	62.87	62.75	62.87
518	AMEX	VOOV	Thu, Oct 11, 2012	63.53	63.65	63.31	63.34
517	AMEX	VOOV	Wed, Oct 10, 2012	63.46	63.46	63.10	63.14
516	AMEX	VOOV	Tue, Oct 9, 2012	64.07	64.07	63.65	63.65
515	AMEX	VOOV	Mon, Oct 8, 2012	63.93	64.15	63.93	64.15
514	AMEX	VOOV	Fri, Oct 5, 2012	64.57	64.64	64.38	64.38
513	AMEX	VOOV	Thu, Oct 4, 2012	64.09	64.09	64.09	64.09
512	AMEX	VOOV	Wed, Oct 3, 2012	63.38	63.38	63.24	63.24
511	AMEX	VOOV	Tue, Oct 2, 2012	63.37	63.48	63.04	63.10
510	AMEX	VOOV	Mon, Oct 1, 2012	63.63	63.63	63.48	63.48
509	AMEX	VOOV	Fri, Sep 28, 2012	62.95	63.23	62.83	63.00
508	AMEX	VOOV	Thu, Sep 27, 2012	62.90	63.25	62.90	63.25
507	AMEX	VOOV	Wed, Sep 26, 2012	63.06	63.06	62.60	62.74
506	AMEX	VOOV	Tue, Sep 25, 2012	63.92	63.92	63.03	63.03
505	AMEX	VOOV	Mon, Sep 24, 2012	63.46	63.67	63.46	63.67
504	AMEX	VOOV	Fri, Sep 21, 2012	64.47	64.47	64.21	64.21
503	AMEX	VOOV	Thu, Sep 20, 2012	63.81	64.13	63.77	64.13
502	AMEX	VOOV	Wed, Sep 19, 2012	64.19	64.36	64.19	64.27
501	AMEX	VOOV	Tue, Sep 18, 2012	63.94	64.02	63.94	64.02
500	AMEX	VOOV	Mon, Sep 17, 2012	64.44	64.44	64.35	64.35
499	AMEX	VOOV	Fri, Sep 14, 2012	64.49	65.06	64.49	64.53
498	AMEX	VOOV	Thu, Sep 13, 2012	63.26	64.03	63.26	64.03
497	AMEX	VOOV	Wed, Sep 12, 2012	63.30	63.37	63.25	63.26
496	AMEX	VOOV	Tue, Sep 11, 2012	63.02	63.02	63.02	63.02
495	AMEX	VOOV	Mon, Sep 10, 2012	62.96	63.07	62.77	62.77
494	AMEX	VOOV	Fri, Sep 7, 2012	62.82	63.08	62.82	63.00
493	AMEX	VOOV	Thu, Sep 6, 2012	61.78	62.60	61.78	62.60
492	AMEX	VOOV	Wed, Sep 5, 2012	61.43	61.43	61.30	61.33
491	AMEX	VOOV	Tue, Sep 4, 2012	61.39	61.52	61.07	61.31
490	AMEX	VOOV	Fri, Aug 31, 2012	61.47	61.55	61.31	61.41
489	AMEX	VOOV	Thu, Aug 30, 2012	61.25	61.25	61.18	61.18
488	AMEX	VOOV	Wed, Aug 29, 2012	61.50	61.71	61.44	61.71
487	AMEX	VOOV	Tue, Aug 28, 2012	61.36	61.60	61.36	61.51
486	AMEX	VOOV	Mon, Aug 27, 2012	61.72	61.72	61.72	61.72
485	AMEX	VOOV	Fri, Aug 24, 2012	61.12	61.63	61.09	61.55
484	AMEX	VOOV	Thu, Aug 23, 2012	61.48	61.48	61.22	61.22
483	AMEX	VOOV	Wed, Aug 22, 2012	61.83	61.83	61.83	61.83
482	AMEX	VOOV	Tue, Aug 21, 2012	62.16	62.42	61.79	61.79
481	AMEX	VOOV	Mon, Aug 20, 2012	61.94	61.94	61.94	61.94
480	AMEX	VOOV	Fri, Aug 17, 2012	61.98	61.98	61.91	61.91
479	AMEX	VOOV	Thu, Aug 16, 2012	61.53	62.00	61.53	61.91
478	AMEX	VOOV	Wed, Aug 15, 2012	61.34	61.46	61.34	61.45
477	AMEX	VOOV	Tue, Aug 14, 2012	61.54	61.61	61.50	61.50
476	AMEX	VOOV	Mon, Aug 13, 2012	61.28	61.28	61.27	61.27
475	AMEX	VOOV	Fri, Aug 10, 2012	61.24	61.55	61.07	61.55
474	AMEX	VOOV	Thu, Aug 9, 2012	61.31	61.57	61.29	61.51
473	AMEX	VOOV	Wed, Aug 8, 2012	61.06	61.41	61.06	61.38
472	AMEX	VOOV	Tue, Aug 7, 2012	61.35	61.47	61.29	61.29
471	AMEX	VOOV	Mon, Aug 6, 2012	61.11	61.11	60.84	60.96
470	AMEX	VOOV	Fri, Aug 3, 2012	60.58	60.79	60.40	60.67
469	AMEX	VOOV	Thu, Aug 2, 2012	59.50	59.66	59.19	59.47
468	AMEX	VOOV	Wed, Aug 1, 2012	60.25	60.25	59.95	59.95
467	AMEX	VOOV	Tue, Jul 31, 2012	60.45	60.45	60.31	60.31
466	AMEX	VOOV	Mon, Jul 30, 2012	60.28	60.57	60.08	60.25
465	AMEX	VOOV	Fri, Jul 27, 2012	59.58	60.54	59.58	60.34
464	AMEX	VOOV	Thu, Jul 26, 2012	59.35	59.35	59.35	59.35
463	AMEX	VOOV	Wed, Jul 25, 2012	58.40	58.40	58.40	58.40
462	AMEX	VOOV	Tue, Jul 24, 2012	58.66	58.66	57.88	58.27
461	AMEX	VOOV	Mon, Jul 23, 2012	58.21	58.41	58.21	58.41
460	AMEX	VOOV	Fri, Jul 20, 2012	59.47	59.48	59.19	59.19
459	AMEX	VOOV	Thu, Jul 19, 2012	59.87	59.97	59.81	59.86
458	AMEX	VOOV	Wed, Jul 18, 2012	59.42	59.93	59.42	59.87
457	AMEX	VOOV	Tue, Jul 17, 2012	58.75	59.32	58.75	59.29
456	AMEX	VOOV	Mon, Jul 16, 2012	58.83	59.07	58.82	59.04
455	AMEX	VOOV	Fri, Jul 13, 2012	58.97	58.97	58.97	58.97
454	AMEX	VOOV	Thu, Jul 12, 2012	57.83	57.83	57.83	57.83
453	AMEX	VOOV	Wed, Jul 11, 2012	58.38	58.50	58.31	58.34
452	AMEX	VOOV	Mon, Jul 9, 2012	58.94	59.42	58.64	58.64
451	AMEX	VOOV	Fri, Jul 6, 2012	59.05	59.06	58.87	59.01
450	AMEX	VOOV	Thu, Jul 5, 2012	59.83	59.83	59.64	59.64
449	AMEX	VOOV	Tue, Jul 3, 2012	59.73	60.12	59.67	59.90
448	AMEX	VOOV	Mon, Jul 2, 2012	59.77	59.77	59.31	59.55
447	AMEX	VOOV	Fri, Jun 29, 2012	59.37	59.64	55.14	59.62
446	AMEX	VOOV	Thu, Jun 28, 2012	57.74	58.11	57.61	58.11
445	AMEX	VOOV	Wed, Jun 27, 2012	58.03	58.26	57.99	58.26
444	AMEX	VOOV	Tue, Jun 26, 2012	57.52	57.73	57.50	57.73
443	AMEX	VOOV	Mon, Jun 25, 2012	57.48	57.48	57.12	57.12
442	AMEX	VOOV	Fri, Jun 22, 2012	58.61	58.61	58.39	58.39
441	AMEX	VOOV	Thu, Jun 21, 2012	59.42	59.42	58.22	58.22
440	AMEX	VOOV	Wed, Jun 20, 2012	59.58	59.74	59.12	59.12
439	AMEX	VOOV	Tue, Jun 19, 2012	59.52	59.70	59.43	59.60
438	AMEX	VOOV	Mon, Jun 18, 2012	58.76	59.02	58.59	59.02
437	AMEX	VOOV	Fri, Jun 15, 2012	58.55	58.86	58.55	58.83
436	AMEX	VOOV	Thu, Jun 14, 2012	57.72	58.48	57.66	58.42
435	AMEX	VOOV	Wed, Jun 13, 2012	57.70	58.00	57.61	57.61
434	AMEX	VOOV	Tue, Jun 12, 2012	57.38	57.97	57.23	57.97
433	AMEX	VOOV	Mon, Jun 11, 2012	58.56	58.56	57.30	57.30
432	AMEX	VOOV	Fri, Jun 8, 2012	57.31	57.97	57.31	57.96
431	AMEX	VOOV	Thu, Jun 7, 2012	58.18	58.18	57.54	57.54
430	AMEX	VOOV	Wed, Jun 6, 2012	56.72	57.43	56.72	57.43
429	AMEX	VOOV	Tue, Jun 5, 2012	55.44	56.00	55.44	55.99
428	AMEX	VOOV	Mon, Jun 4, 2012	55.85	55.93	55.33	55.55
427	AMEX	VOOV	Fri, Jun 1, 2012	56.37	56.40	55.75	55.76
426	AMEX	VOOV	Thu, May 31, 2012	56.85	57.57	56.83	57.57
425	AMEX	VOOV	Wed, May 30, 2012	57.69	57.69	57.23	57.32
424	AMEX	VOOV	Tue, May 29, 2012	58.05	58.16	57.89	58.16
423	AMEX	VOOV	Fri, May 25, 2012	57.67	57.73	57.47	57.47
422	AMEX	VOOV	Thu, May 24, 2012	57.45	57.45	57.35	57.35
421	AMEX	VOOV	Wed, May 23, 2012	56.92	57.36	56.57	57.36
420	AMEX	VOOV	Tue, May 22, 2012	57.45	57.92	57.25	57.41
419	AMEX	VOOV	Mon, May 21, 2012	56.65	57.27	56.65	57.26
418	AMEX	VOOV	Fri, May 18, 2012	57.29	57.29	56.46	56.56
417	AMEX	VOOV	Thu, May 17, 2012	57.55	57.77	57.22	57.22
416	AMEX	VOOV	Wed, May 16, 2012	58.29	58.29	58.29	58.29
415	AMEX	VOOV	Tue, May 15, 2012	58.52	58.65	58.09	58.09
414	AMEX	VOOV	Mon, May 14, 2012	58.89	58.89	58.60	58.60
413	AMEX	VOOV	Fri, May 11, 2012	59.12	59.66	59.12	59.66
412	AMEX	VOOV	Thu, May 10, 2012	59.97	59.97	59.73	59.89
411	AMEX	VOOV	Wed, May 9, 2012	59.00	59.64	58.94	59.51
410	AMEX	VOOV	Tue, May 8, 2012	59.30	59.41	59.23	59.41
409	AMEX	VOOV	Mon, May 7, 2012	59.99	60.19	59.83	60.14
408	AMEX	VOOV	Fri, May 4, 2012	60.36	60.38	60.04	60.11
407	AMEX	VOOV	Thu, May 3, 2012	60.87	61.05	60.85	61.01
406	AMEX	VOOV	Wed, May 2, 2012	61.44	61.52	61.25	61.52
405	AMEX	VOOV	Tue, May 1, 2012	61.32	62.17	61.32	61.91
404	AMEX	VOOV	Mon, Apr 30, 2012	61.27	61.27	61.27	61.27
403	AMEX	VOOV	Fri, Apr 27, 2012	61.64	61.64	61.64	61.64
402	AMEX	VOOV	Thu, Apr 26, 2012	60.75	61.56	60.75	61.51
401	AMEX	VOOV	Wed, Apr 25, 2012	60.91	61.03	60.89	60.98
400	AMEX	VOOV	Tue, Apr 24, 2012	60.31	60.46	60.31	60.43
399	AMEX	VOOV	Mon, Apr 23, 2012	59.80	59.93	59.69	59.93
398	AMEX	VOOV	Fri, Apr 20, 2012	60.71	60.71	60.57	60.57
397	AMEX	VOOV	Thu, Apr 19, 2012	60.90	60.90	60.51	60.51
396	AMEX	VOOV	Wed, Apr 18, 2012	60.72	60.84	60.68	60.82
395	AMEX	VOOV	Tue, Apr 17, 2012	61.10	61.10	61.00	61.10
394	AMEX	VOOV	Mon, Apr 16, 2012	60.40	60.43	59.99	60.24
393	AMEX	VOOV	Fri, Apr 13, 2012	60.31	60.36	60.13	60.13
392	AMEX	VOOV	Thu, Apr 12, 2012	60.75	60.79	60.75	60.79
391	AMEX	VOOV	Wed, Apr 11, 2012	60.04	60.04	59.88	59.88
390	AMEX	VOOV	Tue, Apr 10, 2012	60.32	60.47	59.36	59.36
389	AMEX	VOOV	Mon, Apr 9, 2012	60.30	60.61	60.30	60.61
388	AMEX	VOOV	Thu, Apr 5, 2012	61.49	61.49	61.21	61.27
387	AMEX	VOOV	Tue, Apr 3, 2012	62.38	62.38	61.90	61.90
386	AMEX	VOOV	Mon, Apr 2, 2012	62.06	62.70	62.06	62.66
385	AMEX	VOOV	Fri, Mar 30, 2012	62.26	62.26	61.86	62.20
384	AMEX	VOOV	Thu, Mar 29, 2012	61.32	61.81	61.31	61.81
383	AMEX	VOOV	Wed, Mar 28, 2012	62.14	62.14	61.82	62.03
382	AMEX	VOOV	Tue, Mar 27, 2012	62.75	62.75	62.67	62.67
381	AMEX	VOOV	Mon, Mar 26, 2012	62.34	62.67	62.34	62.67
380	AMEX	VOOV	Fri, Mar 23, 2012	61.81	62.17	61.81	62.14
379	AMEX	VOOV	Thu, Mar 22, 2012	61.75	61.87	61.75	61.87
378	AMEX	VOOV	Wed, Mar 21, 2012	62.68	62.68	62.43	62.55
377	AMEX	VOOV	Mon, Mar 19, 2012	62.47	62.87	62.47	62.87
376	AMEX	VOOV	Thu, Mar 15, 2012	62.16	62.44	61.90	62.41
375	AMEX	VOOV	Wed, Mar 14, 2012	62.07	62.07	61.79	61.86
374	AMEX	VOOV	Tue, Mar 13, 2012	61.11	61.86	61.10	61.81
373	AMEX	VOOV	Mon, Mar 12, 2012	60.74	60.74	60.59	60.72
372	AMEX	VOOV	Thu, Mar 8, 2012	60.25	60.58	60.25	60.54
371	AMEX	VOOV	Wed, Mar 7, 2012	59.50	59.83	59.50	59.82
370	AMEX	VOOV	Tue, Mar 6, 2012	59.70	59.70	59.22	59.27
369	AMEX	VOOV	Mon, Mar 5, 2012	60.18	60.30	60.18	60.29
368	AMEX	VOOV	Fri, Mar 2, 2012	60.87	60.97	60.69	60.69
367	AMEX	VOOV	Thu, Mar 1, 2012	60.88	60.97	60.85	60.97
366	AMEX	VOOV	Wed, Feb 29, 2012	60.87	60.95	60.48	60.48
365	AMEX	VOOV	Tue, Feb 28, 2012	60.66	60.79	60.56	60.79
364	AMEX	VOOV	Mon, Feb 27, 2012	60.04	60.65	59.94	60.65
363	AMEX	VOOV	Fri, Feb 24, 2012	60.55	60.55	60.53	60.55
362	AMEX	VOOV	Thu, Feb 23, 2012	60.19	60.37	59.99	60.37
361	AMEX	VOOV	Wed, Feb 22, 2012	60.37	60.37	60.30	60.30
360	AMEX	VOOV	Tue, Feb 21, 2012	60.78	60.82	60.56	60.56
359	AMEX	VOOV	Fri, Feb 17, 2012	60.59	60.64	60.47	60.55
358	AMEX	VOOV	Thu, Feb 16, 2012	60.29	60.29	60.28	60.29
357	AMEX	VOOV	Wed, Feb 15, 2012	59.63	59.63	59.63	59.63
356	AMEX	VOOV	Mon, Feb 13, 2012	59.96	59.96	59.84	59.95
355	AMEX	VOOV	Fri, Feb 10, 2012	59.42	59.46	59.36	59.37
354	AMEX	VOOV	Thu, Feb 9, 2012	59.90	60.09	59.90	60.09
353	AMEX	VOOV	Wed, Feb 8, 2012	60.03	60.05	59.88	60.05
352	AMEX	VOOV	Tue, Feb 7, 2012	59.66	59.85	59.66	59.81
351	AMEX	VOOV	Mon, Feb 6, 2012	59.60	59.68	59.57	59.68
350	AMEX	VOOV	Fri, Feb 3, 2012	59.42	59.75	59.40	59.75
349	AMEX	VOOV	Thu, Feb 2, 2012	58.75	58.80	58.65	58.80
348	AMEX	VOOV	Wed, Feb 1, 2012	58.56	58.98	58.56	58.98
347	AMEX	VOOV	Tue, Jan 31, 2012	58.27	58.27	57.95	58.00
346	AMEX	VOOV	Mon, Jan 30, 2012	57.80	57.81	57.62	57.81
345	AMEX	VOOV	Fri, Jan 27, 2012	58.14	58.19	58.08	58.08
344	AMEX	VOOV	Thu, Jan 26, 2012	58.81	58.81	58.59	58.67
343	AMEX	VOOV	Wed, Jan 25, 2012	58.28	58.75	58.18	58.75
342	AMEX	VOOV	Tue, Jan 24, 2012	58.06	58.51	58.06	58.51
341	AMEX	VOOV	Mon, Jan 23, 2012	58.96	58.96	58.67	58.67
340	AMEX	VOOV	Fri, Jan 20, 2012	58.29	58.60	58.29	58.60
339	AMEX	VOOV	Thu, Jan 19, 2012	58.44	58.44	58.37	58.37
338	AMEX	VOOV	Wed, Jan 18, 2012	57.31	58.04	57.31	58.04
337	AMEX	VOOV	Tue, Jan 17, 2012	57.72	57.72	57.72	57.72
336	AMEX	VOOV	Fri, Jan 13, 2012	57.22	57.33	56.94	57.33
335	AMEX	VOOV	Thu, Jan 12, 2012	57.78	57.78	57.51	57.51
334	AMEX	VOOV	Wed, Jan 11, 2012	57.45	57.53	57.41	57.52
333	AMEX	VOOV	Tue, Jan 10, 2012	57.43	57.48	57.34	57.34
332	AMEX	VOOV	Mon, Jan 9, 2012	56.58	56.79	56.45	56.79
331	AMEX	VOOV	Fri, Jan 6, 2012	56.51	56.70	56.51	56.57
330	AMEX	VOOV	Thu, Jan 5, 2012	56.00	56.67	56.00	56.66
329	AMEX	VOOV	Wed, Jan 4, 2012	56.10	56.43	56.10	56.43
328	AMEX	VOOV	Tue, Jan 3, 2012	56.42	56.69	56.35	56.49
327	AMEX	VOOV	Fri, Dec 30, 2011	55.57	55.57	55.48	55.53
326	AMEX	VOOV	Thu, Dec 29, 2011	55.19	55.45	55.19	55.42
325	AMEX	VOOV	Wed, Dec 28, 2011	55.68	55.68	54.92	54.92
324	AMEX	VOOV	Tue, Dec 27, 2011	55.79	55.81	55.72	55.72
323	AMEX	VOOV	Fri, Dec 23, 2011	55.63	55.75	55.62	55.75
322	AMEX	VOOV	Thu, Dec 22, 2011	55.10	55.72	55.10	55.63
321	AMEX	VOOV	Wed, Dec 21, 2011	54.68	55.01	54.44	54.94
320	AMEX	VOOV	Tue, Dec 20, 2011	53.87	54.73	53.83	54.66
319	AMEX	VOOV	Mon, Dec 19, 2011	53.76	53.76	52.85	52.90
318	AMEX	VOOV	Fri, Dec 16, 2011	53.95	54.23	53.66	53.72
317	AMEX	VOOV	Thu, Dec 15, 2011	53.67	53.86	53.56	53.56
316	AMEX	VOOV	Wed, Dec 14, 2011	53.68	53.70	53.32	53.32
315	AMEX	VOOV	Tue, Dec 13, 2011	54.63	54.67	53.59	53.59
314	AMEX	VOOV	Mon, Dec 12, 2011	53.98	54.26	53.96	54.26
313	AMEX	VOOV	Fri, Dec 9, 2011	54.85	55.23	54.85	55.18
312	AMEX	VOOV	Thu, Dec 8, 2011	55.16	55.16	54.36	54.41
311	AMEX	VOOV	Wed, Dec 7, 2011	55.18	55.63	54.89	55.63
310	AMEX	VOOV	Tue, Dec 6, 2011	55.26	55.59	55.26	55.59
309	AMEX	VOOV	Mon, Dec 5, 2011	55.51	55.57	54.89	54.89
308	AMEX	VOOV	Fri, Dec 2, 2011	55.04	55.04	54.85	54.93
307	AMEX	VOOV	Thu, Dec 1, 2011	54.53	54.56	54.53	54.55
306	AMEX	VOOV	Wed, Nov 30, 2011	53.76	54.32	53.71	54.32
305	AMEX	VOOV	Tue, Nov 29, 2011	52.15	52.50	52.15	52.26
304	AMEX	VOOV	Mon, Nov 28, 2011	52.11	52.22	51.61	51.74
303	AMEX	VOOV	Fri, Nov 25, 2011	51.07	51.07	50.75	50.75
302	AMEX	VOOV	Wed, Nov 23, 2011	50.94	50.94	50.74	50.74
301	AMEX	VOOV	Tue, Nov 22, 2011	51.73	51.88	51.73	51.75
300	AMEX	VOOV	Mon, Nov 21, 2011	52.08	52.27	51.75	52.27
299	AMEX	VOOV	Fri, Nov 18, 2011	53.29	53.29	53.21	53.23
298	AMEX	VOOV	Thu, Nov 17, 2011	53.64	53.79	52.81	53.12
297	AMEX	VOOV	Wed, Nov 16, 2011	54.31	54.31	53.86	53.86
296	AMEX	VOOV	Tue, Nov 15, 2011	54.65	55.09	54.54	54.91
295	AMEX	VOOV	Mon, Nov 14, 2011	55.17	55.17	54.78	54.78
294	AMEX	VOOV	Fri, Nov 11, 2011	55.28	55.46	55.23	55.44
293	AMEX	VOOV	Thu, Nov 10, 2011	54.51	54.51	54.16	54.34
292	AMEX	VOOV	Wed, Nov 9, 2011	54.65	54.65	53.73	53.81
291	AMEX	VOOV	Tue, Nov 8, 2011	55.42	55.84	55.07	55.84
290	AMEX	VOOV	Mon, Nov 7, 2011	54.53	55.08	54.32	55.08
289	AMEX	VOOV	Fri, Nov 4, 2011	54.76	54.78	54.69	54.78
288	AMEX	VOOV	Thu, Nov 3, 2011	54.84	54.99	54.42	54.99
287	AMEX	VOOV	Wed, Nov 2, 2011	54.00	54.39	53.96	54.20
286	AMEX	VOOV	Tue, Nov 1, 2011	53.28	53.70	53.28	53.41
285	AMEX	VOOV	Mon, Oct 31, 2011	55.68	55.68	55.55	55.68
284	AMEX	VOOV	Fri, Oct 28, 2011	56.16	56.58	56.16	56.52
283	AMEX	VOOV	Thu, Oct 27, 2011	56.04	56.76	55.72	56.76
282	AMEX	VOOV	Wed, Oct 26, 2011	54.41	54.71	54.00	54.71
281	AMEX	VOOV	Tue, Oct 25, 2011	54.04	54.38	54.04	54.08
280	AMEX	VOOV	Mon, Oct 24, 2011	54.43	54.99	54.43	54.99
279	AMEX	VOOV	Fri, Oct 21, 2011	53.92	54.29	53.77	54.08
278	AMEX	VOOV	Thu, Oct 20, 2011	52.94	53.22	52.78	53.22
277	AMEX	VOOV	Wed, Oct 19, 2011	53.44	53.69	52.84	52.84
276	AMEX	VOOV	Tue, Oct 18, 2011	52.87	53.42	52.87	53.42
275	AMEX	VOOV	Mon, Oct 17, 2011	52.75	52.75	52.02	52.02
274	AMEX	VOOV	Fri, Oct 14, 2011	52.57	52.98	52.57	52.97
273	AMEX	VOOV	Thu, Oct 13, 2011	51.81	51.85	51.81	51.85
272	AMEX	VOOV	Wed, Oct 12, 2011	52.48	52.90	52.48	52.90
271	AMEX	VOOV	Tue, Oct 11, 2011	51.67	51.78	51.67	51.78
270	AMEX	VOOV	Mon, Oct 10, 2011	51.62	51.64	51.62	51.64
269	AMEX	VOOV	Fri, Oct 7, 2011	51.01	51.01	50.23	50.23
268	AMEX	VOOV	Thu, Oct 6, 2011	50.03	50.36	50.03	50.30
267	AMEX	VOOV	Wed, Oct 5, 2011	48.66	49.49	48.66	49.32
266	AMEX	VOOV	Tue, Oct 4, 2011	47.18	48.92	47.14	48.92
265	AMEX	VOOV	Mon, Oct 3, 2011	49.22	49.49	48.02	48.23
264	AMEX	VOOV	Fri, Sep 30, 2011	49.96	50.25	49.42	49.42
263	AMEX	VOOV	Thu, Sep 29, 2011	50.72	50.88	50.17	50.17
262	AMEX	VOOV	Wed, Sep 28, 2011	50.85	50.86	50.24	50.24
261	AMEX	VOOV	Tue, Sep 27, 2011	51.51	51.65	50.70	50.70
260	AMEX	VOOV	Mon, Sep 26, 2011	49.39	49.64	49.34	49.47
259	AMEX	VOOV	Fri, Sep 23, 2011	48.32	48.98	48.32	48.91
258	AMEX	VOOV	Thu, Sep 22, 2011	49.22	49.35	48.70	48.72
257	AMEX	VOOV	Wed, Sep 21, 2011	51.61	51.61	51.50	51.50
256	AMEX	VOOV	Tue, Sep 20, 2011	52.62	52.62	52.30	52.31
255	AMEX	VOOV	Mon, Sep 19, 2011	52.16	52.52	51.96	52.52
254	AMEX	VOOV	Fri, Sep 16, 2011	53.33	53.36	52.63	52.90
253	AMEX	VOOV	Thu, Sep 15, 2011	52.34	52.85	52.19	52.85
252	AMEX	VOOV	Wed, Sep 14, 2011	51.31	51.92	50.91	51.92
251	AMEX	VOOV	Tue, Sep 13, 2011	50.92	51.21	50.92	50.92
250	AMEX	VOOV	Mon, Sep 12, 2011	49.78	50.39	49.78	49.99
249	AMEX	VOOV	Fri, Sep 9, 2011	51.18	51.18	50.27	50.56
248	AMEX	VOOV	Thu, Sep 8, 2011	52.54	52.54	51.95	52.01
247	AMEX	VOOV	Wed, Sep 7, 2011	51.67	52.52	51.57	52.47
246	AMEX	VOOV	Tue, Sep 6, 2011	50.06	50.84	49.98	50.84
245	AMEX	VOOV	Fri, Sep 2, 2011	51.84	51.95	51.52	51.56
244	AMEX	VOOV	Thu, Sep 1, 2011	53.31	53.56	53.31	53.31
243	AMEX	VOOV	Wed, Aug 31, 2011	53.66	53.84	53.48	53.48
242	AMEX	VOOV	Tue, Aug 30, 2011	52.90	53.29	52.62	53.29
241	AMEX	VOOV	Mon, Aug 29, 2011	52.44	52.94	52.44	52.94
240	AMEX	VOOV	Fri, Aug 26, 2011	50.88	51.69	50.19	51.65
239	AMEX	VOOV	Thu, Aug 25, 2011	52.54	52.72	51.31	51.32
238	AMEX	VOOV	Wed, Aug 24, 2011	51.49	51.65	51.41	51.65
237	AMEX	VOOV	Tue, Aug 23, 2011	49.69	51.00	49.40	50.78
236	AMEX	VOOV	Mon, Aug 22, 2011	50.17	50.19	49.58	49.62
235	AMEX	VOOV	Fri, Aug 19, 2011	49.99	50.60	49.92	50.26
234	AMEX	VOOV	Thu, Aug 18, 2011	50.51	50.51	49.99	50.49
233	AMEX	VOOV	Wed, Aug 17, 2011	53.00	53.19	52.30	52.52
232	AMEX	VOOV	Tue, Aug 16, 2011	52.34	52.95	52.33	52.62
231	AMEX	VOOV	Mon, Aug 15, 2011	52.35	52.94	52.35	52.92
230	AMEX	VOOV	Fri, Aug 12, 2011	52.16	52.16	51.40	51.41
229	AMEX	VOOV	Thu, Aug 11, 2011	49.66	51.09	49.66	51.09
228	AMEX	VOOV	Wed, Aug 10, 2011	50.47	50.47	49.47	49.47
227	AMEX	VOOV	Tue, Aug 9, 2011	49.98	50.40	49.08	49.25
226	AMEX	VOOV	Mon, Aug 8, 2011	51.44	52.00	49.32	49.98
225	AMEX	VOOV	Fri, Aug 5, 2011	53.56	53.75	51.83	52.95
224	AMEX	VOOV	Thu, Aug 4, 2011	54.85	54.92	52.98	52.98
223	AMEX	VOOV	Wed, Aug 3, 2011	55.48	55.65	54.97	55.59
222	AMEX	VOOV	Tue, Aug 2, 2011	56.45	56.72	55.71	55.71
221	AMEX	VOOV	Mon, Aug 1, 2011	58.07	58.07	56.49	56.97
220	AMEX	VOOV	Fri, Jul 29, 2011	57.08	57.38	56.82	57.26
219	AMEX	VOOV	Thu, Jul 28, 2011	57.84	58.09	57.84	58.09
218	AMEX	VOOV	Wed, Jul 27, 2011	58.19	58.28	57.88	57.91
217	AMEX	VOOV	Tue, Jul 26, 2011	58.96	58.96	58.96	58.96
216	AMEX	VOOV	Mon, Jul 25, 2011	59.15	59.42	59.07	59.37
215	AMEX	VOOV	Fri, Jul 22, 2011	59.82	59.82	59.74	59.76
214	AMEX	VOOV	Thu, Jul 21, 2011	59.43	59.90	59.43	59.83
213	AMEX	VOOV	Wed, Jul 20, 2011	58.96	58.96	58.96	58.96
212	AMEX	VOOV	Tue, Jul 19, 2011	58.21	58.69	58.21	58.69
211	AMEX	VOOV	Mon, Jul 18, 2011	57.66	57.87	57.66	57.87
210	AMEX	VOOV	Fri, Jul 15, 2011	58.56	58.66	58.12	58.41
209	AMEX	VOOV	Thu, Jul 14, 2011	58.55	58.55	58.55	58.55
208	AMEX	VOOV	Wed, Jul 13, 2011	58.89	59.27	58.63	58.64
207	AMEX	VOOV	Tue, Jul 12, 2011	58.42	58.83	58.42	58.57
206	AMEX	VOOV	Mon, Jul 11, 2011	59.00	59.00	58.68	58.68
205	AMEX	VOOV	Fri, Jul 8, 2011	59.80	59.80	59.51	59.51
204	AMEX	VOOV	Thu, Jul 7, 2011	60.41	60.42	60.41	60.42
203	AMEX	VOOV	Wed, Jul 6, 2011	59.82	59.82	59.82	59.82
202	AMEX	VOOV	Tue, Jul 5, 2011	60.06	60.06	59.82	59.85
201	AMEX	VOOV	Fri, Jul 1, 2011	59.88	59.98	59.88	59.98
200	AMEX	VOOV	Thu, Jun 30, 2011	59.02	59.29	59.02	59.29
199	AMEX	VOOV	Wed, Jun 29, 2011	58.37	58.79	58.29	58.78
198	AMEX	VOOV	Tue, Jun 28, 2011	57.71	58.09	57.71	58.09
197	AMEX	VOOV	Fri, Jun 24, 2011	57.86	57.86	57.16	57.16
196	AMEX	VOOV	Thu, Jun 23, 2011	57.68	57.68	57.41	57.50
195	AMEX	VOOV	Wed, Jun 22, 2011	58.79	58.86	58.66	58.66
194	AMEX	VOOV	Tue, Jun 21, 2011	58.42	58.58	58.30	58.58
193	AMEX	VOOV	Mon, Jun 20, 2011	57.99	58.15	57.94	58.02
192	AMEX	VOOV	Fri, Jun 17, 2011	57.99	57.99	57.71	57.81
191	AMEX	VOOV	Thu, Jun 16, 2011	57.44	57.70	57.30	57.30
190	AMEX	VOOV	Wed, Jun 15, 2011	57.84	57.84	57.16	57.22
189	AMEX	VOOV	Tue, Jun 14, 2011	58.44	58.44	58.30	58.30
188	AMEX	VOOV	Mon, Jun 13, 2011	57.68	57.85	57.42	57.42
187	AMEX	VOOV	Fri, Jun 10, 2011	57.57	57.57	57.50	57.50
186	AMEX	VOOV	Thu, Jun 9, 2011	57.93	58.55	57.93	58.55
185	AMEX	VOOV	Wed, Jun 8, 2011	57.97	58.13	57.91	57.98
184	AMEX	VOOV	Tue, Jun 7, 2011	58.36	58.54	58.36	58.54
183	AMEX	VOOV	Mon, Jun 6, 2011	58.34	58.49	58.00	58.00
182	AMEX	VOOV	Fri, Jun 3, 2011	58.88	59.25	58.88	58.89
181	AMEX	VOOV	Thu, Jun 2, 2011	59.54	59.54	59.04	59.24
180	AMEX	VOOV	Wed, Jun 1, 2011	60.63	60.63	59.78	59.80
179	AMEX	VOOV	Tue, May 31, 2011	60.63	60.63	60.59	60.61
178	AMEX	VOOV	Fri, May 27, 2011	60.23	60.41	60.18	60.23
177	AMEX	VOOV	Thu, May 26, 2011	59.68	60.04	59.68	60.04
176	AMEX	VOOV	Wed, May 25, 2011	59.94	59.94	59.94	59.94
175	AMEX	VOOV	Tue, May 24, 2011	59.91	59.91	59.91	59.91
174	AMEX	VOOV	Mon, May 23, 2011	59.56	59.65	59.56	59.65
173	AMEX	VOOV	Fri, May 20, 2011	60.50	60.50	60.50	60.50
172	AMEX	VOOV	Thu, May 19, 2011	61.01	61.01	60.65	60.87
171	AMEX	VOOV	Wed, May 18, 2011	60.51	60.76	60.51	60.76
170	AMEX	VOOV	Tue, May 17, 2011	60.07	60.28	59.97	60.16
169	AMEX	VOOV	Mon, May 16, 2011	60.23	60.66	60.45	60.56
168	AMEX	VOOV	Fri, May 13, 2011	60.98	60.98	60.40	60.50
167	AMEX	VOOV	Thu, May 12, 2011	60.65	60.65	60.65	60.65
166	AMEX	VOOV	Wed, May 11, 2011	61.45	61.45	60.69	60.71
165	AMEX	VOOV	Tue, May 10, 2011	61.18	61.38	61.18	61.38
164	AMEX	VOOV	Mon, May 9, 2011	60.93	61.11	60.73	61.01
163	AMEX	VOOV	Fri, May 6, 2011	61.16	61.27	61.14	61.27
162	AMEX	VOOV	Thu, May 5, 2011	60.85	60.85	60.50	60.69
161	AMEX	VOOV	Wed, May 4, 2011	61.64	61.64	61.16	61.16
160	AMEX	VOOV	Tue, May 3, 2011	61.75	61.75	61.45	61.45
159	AMEX	VOOV	Mon, May 2, 2011	62.20	62.24	61.94	61.94
158	AMEX	VOOV	Fri, Apr 29, 2011	61.94	61.98	61.94	61.98
157	AMEX	VOOV	Thu, Apr 28, 2011	61.67	61.67	61.67	61.67
156	AMEX	VOOV	Wed, Apr 27, 2011	61.17	61.65	61.17	61.65
155	AMEX	VOOV	Tue, Apr 26, 2011	60.85	61.23	60.85	61.21
154	AMEX	VOOV	Mon, Apr 25, 2011	60.60	60.66	60.59	60.59
153	AMEX	VOOV	Thu, Apr 21, 2011	60.70	60.70	60.59	60.60
152	AMEX	VOOV	Wed, Apr 20, 2011	60.64	60.64	60.52	60.52
151	AMEX	VOOV	Tue, Apr 19, 2011	59.72	59.83	59.54	59.83
150	AMEX	VOOV	Mon, Apr 18, 2011	59.35	59.43	59.27	59.43
149	AMEX	VOOV	Fri, Apr 15, 2011	60.17	60.33	60.14	60.33
148	AMEX	VOOV	Thu, Apr 14, 2011	59.86	59.91	59.86	59.91
147	AMEX	VOOV	Wed, Apr 13, 2011	60.42	60.42	60.02	60.02
146	AMEX	VOOV	Tue, Apr 12, 2011	60.14	60.27	59.97	59.97
145	AMEX	VOOV	Mon, Apr 11, 2011	60.98	60.99	60.65	60.65
144	AMEX	VOOV	Fri, Apr 8, 2011	60.98	60.98	60.66	60.86
143	AMEX	VOOV	Thu, Apr 7, 2011	61.21	61.32	60.84	61.07
142	AMEX	VOOV	Wed, Apr 6, 2011	61.19	61.26	61.04	61.26
141	AMEX	VOOV	Tue, Apr 5, 2011	60.94	61.10	60.94	61.10
140	AMEX	VOOV	Mon, Apr 4, 2011	61.06	61.08	60.82	60.85
139	AMEX	VOOV	Fri, Apr 1, 2011	61.06	61.06	60.97	60.97
138	AMEX	VOOV	Thu, Mar 31, 2011	60.65	60.70	60.58	60.62
137	AMEX	VOOV	Wed, Mar 30, 2011	60.62	60.84	60.51	60.81
136	AMEX	VOOV	Tue, Mar 29, 2011	59.82	60.19	59.62	60.17
135	AMEX	VOOV	Mon, Mar 28, 2011	60.12	60.26	60.04	60.04
134	AMEX	VOOV	Fri, Mar 25, 2011	59.90	60.24	59.90	60.08
133	AMEX	VOOV	Thu, Mar 24, 2011	59.96	60.06	59.54	59.97
132	AMEX	VOOV	Wed, Mar 23, 2011	59.35	59.68	58.99	59.60
131	AMEX	VOOV	Tue, Mar 22, 2011	59.59	59.59	59.47	59.47
130	AMEX	VOOV	Mon, Mar 21, 2011	59.65	59.82	59.65	59.67
129	AMEX	VOOV	Fri, Mar 18, 2011	59.36	59.36	58.85	58.93
128	AMEX	VOOV	Thu, Mar 17, 2011	58.54	58.62	58.25	58.25
127	AMEX	VOOV	Wed, Mar 16, 2011	58.69	58.69	57.36	57.72
126	AMEX	VOOV	Tue, Mar 15, 2011	57.68	58.99	57.68	58.82
125	AMEX	VOOV	Mon, Mar 14, 2011	59.27	59.36	59.12	59.36
124	AMEX	VOOV	Fri, Mar 11, 2011	59.12	59.51	59.12	59.51
123	AMEX	VOOV	Thu, Mar 10, 2011	59.97	59.97	59.44	59.44
122	AMEX	VOOV	Wed, Mar 9, 2011	60.25	60.69	60.25	60.58
121	AMEX	VOOV	Tue, Mar 8, 2011	60.08	60.69	59.87	60.69
120	AMEX	VOOV	Mon, Mar 7, 2011	60.75	60.75	59.81	59.91
119	AMEX	VOOV	Fri, Mar 4, 2011	60.85	60.85	59.96	60.36
118	AMEX	VOOV	Thu, Mar 3, 2011	60.48	60.93	60.48	60.93
117	AMEX	VOOV	Wed, Mar 2, 2011	60.03	60.10	59.73	59.84
116	AMEX	VOOV	Tue, Mar 1, 2011	61.13	61.13	59.88	59.93
115	AMEX	VOOV	Mon, Feb 28, 2011	60.76	60.82	60.66	60.82
114	AMEX	VOOV	Fri, Feb 25, 2011	60.29	60.41	60.29	60.39
113	AMEX	VOOV	Thu, Feb 24, 2011	60.00	60.00	59.36	59.36
112	AMEX	VOOV	Wed, Feb 23, 2011	60.32	60.41	59.89	60.03
111	AMEX	VOOV	Tue, Feb 22, 2011	60.80	60.99	60.12	60.23
110	AMEX	VOOV	Fri, Feb 18, 2011	61.22	61.45	61.22	61.34
109	AMEX	VOOV	Thu, Feb 17, 2011	61.12	61.37	61.12	61.37
108	AMEX	VOOV	Wed, Feb 16, 2011	61.02	61.02	60.88	60.98
107	AMEX	VOOV	Tue, Feb 15, 2011	60.65	60.65	60.50	60.51
106	AMEX	VOOV	Mon, Feb 14, 2011	60.65	60.84	60.65	60.81
105	AMEX	VOOV	Fri, Feb 11, 2011	60.57	60.70	60.57	60.64
104	AMEX	VOOV	Thu, Feb 10, 2011	59.92	60.26	59.92	60.26
103	AMEX	VOOV	Wed, Feb 9, 2011	60.35	60.35	60.03	60.09
102	AMEX	VOOV	Tue, Feb 8, 2011	60.13	60.40	60.13	60.40
101	AMEX	VOOV	Mon, Feb 7, 2011	59.97	60.37	59.97	60.28
100	AMEX	VOOV	Fri, Feb 4, 2011	59.81	59.82	59.42	59.82
99	AMEX	VOOV	Thu, Feb 3, 2011	59.53	59.57	59.47	59.57
98	AMEX	VOOV	Wed, Feb 2, 2011	59.68	59.80	59.56	59.56
97	AMEX	VOOV	Tue, Feb 1, 2011	59.31	59.74	59.31	59.74
96	AMEX	VOOV	Mon, Jan 31, 2011	58.45	58.72	58.41	58.66
95	AMEX	VOOV	Fri, Jan 28, 2011	59.26	59.33	58.24	58.24
94	AMEX	VOOV	Thu, Jan 27, 2011	58.96	59.20	58.96	59.18
93	AMEX	VOOV	Wed, Jan 26, 2011	58.94	59.06	58.90	59.06
92	AMEX	VOOV	Tue, Jan 25, 2011	58.80	58.83	58.47	58.76
91	AMEX	VOOV	Mon, Jan 24, 2011	58.60	58.87	58.60	58.79
90	AMEX	VOOV	Fri, Jan 21, 2011	58.63	58.67	58.49	58.65
89	AMEX	VOOV	Thu, Jan 20, 2011	57.96	58.23	57.78	58.18
88	AMEX	VOOV	Wed, Jan 19, 2011	58.72	58.74	57.99	57.99
87	AMEX	VOOV	Tue, Jan 18, 2011	58.80	58.88	58.67	58.81
86	AMEX	VOOV	Thu, Jan 13, 2011	58.26	58.27	58.23	58.24
85	AMEX	VOOV	Wed, Jan 12, 2011	58.18	58.18	58.16	58.16
84	AMEX	VOOV	Tue, Jan 11, 2011	57.85	57.92	57.67	57.73
83	AMEX	VOOV	Mon, Jan 10, 2011	57.32	57.62	57.32	57.62
82	AMEX	VOOV	Fri, Jan 7, 2011	57.90	57.90	57.51	57.68
81	AMEX	VOOV	Thu, Jan 6, 2011	58.16	58.16	57.71	57.71
80	AMEX	VOOV	Wed, Jan 5, 2011	57.54	57.96	57.46	57.88
79	AMEX	VOOV	Tue, Jan 4, 2011	57.91	57.91	57.52	57.57
78	AMEX	VOOV	Mon, Jan 3, 2011	57.51	57.70	57.40	57.61
77	AMEX	VOOV	Fri, Dec 31, 2010	56.73	56.73	56.73	56.73
76	AMEX	VOOV	Thu, Dec 30, 2010	57.03	57.03	56.75	56.78
75	AMEX	VOOV	Wed, Dec 29, 2010	56.96	56.96	56.96	56.96
74	AMEX	VOOV	Tue, Dec 28, 2010	56.83	56.83	56.76	56.76
73	AMEX	VOOV	Mon, Dec 27, 2010	56.64	56.75	56.64	56.75
72	AMEX	VOOV	Thu, Dec 23, 2010	57.06	57.06	56.96	56.96
71	AMEX	VOOV	Wed, Dec 22, 2010	57.06	57.08	57.06	57.08
70	AMEX	VOOV	Tue, Dec 21, 2010	56.65	56.83	56.65	56.80
69	AMEX	VOOV	Mon, Dec 20, 2010	56.23	56.45	56.11	56.41
68	AMEX	VOOV	Fri, Dec 17, 2010	56.05	56.22	56.01	56.22
67	AMEX	VOOV	Thu, Dec 16, 2010	55.76	56.20	55.76	56.15
66	AMEX	VOOV	Wed, Dec 15, 2010	56.04	56.04	56.04	56.04
65	AMEX	VOOV	Tue, Dec 14, 2010	56.20	56.20	56.08	56.08
64	AMEX	VOOV	Mon, Dec 13, 2010	56.45	56.45	56.14	56.20
63	AMEX	VOOV	Fri, Dec 10, 2010	55.89	55.89	55.89	55.89
62	AMEX	VOOV	Wed, Dec 8, 2010	55.13	55.21	54.89	55.21
61	AMEX	VOOV	Tue, Dec 7, 2010	55.38	55.38	55.13	55.13
60	AMEX	VOOV	Mon, Dec 6, 2010	54.91	54.98	54.82	54.87
59	AMEX	VOOV	Fri, Dec 3, 2010	54.61	54.77	54.61	54.77
58	AMEX	VOOV	Thu, Dec 2, 2010	54.68	54.68	54.68	54.68
57	AMEX	VOOV	Wed, Dec 1, 2010	53.64	54.00	53.62	54.00
56	AMEX	VOOV	Tue, Nov 30, 2010	52.76	53.09	52.73	53.09
55	AMEX	VOOV	Mon, Nov 29, 2010	52.68	52.84	52.68	52.79
54	AMEX	VOOV	Wed, Nov 24, 2010	53.30	53.50	53.30	53.50
53	AMEX	VOOV	Tue, Nov 23, 2010	53.00	53.00	52.89	52.89
52	AMEX	VOOV	Mon, Nov 22, 2010	53.22	53.22	53.22	53.22
51	AMEX	VOOV	Fri, Nov 19, 2010	53.87	53.87	53.87	53.87
50	AMEX	VOOV	Thu, Nov 18, 2010	53.62	53.95	53.62	53.89
49	AMEX	VOOV	Wed, Nov 17, 2010	53.18	53.22	53.05	53.05
48	AMEX	VOOV	Tue, Nov 16, 2010	53.09	53.09	53.04	53.04
47	AMEX	VOOV	Mon, Nov 15, 2010	54.20	54.38	53.95	53.95
46	AMEX	VOOV	Fri, Nov 12, 2010	54.27	54.27	53.79	53.84
45	AMEX	VOOV	Thu, Nov 11, 2010	54.32	54.32	54.32	54.32
44	AMEX	VOOV	Wed, Nov 10, 2010	54.13	54.60	54.13	54.60
43	AMEX	VOOV	Tue, Nov 9, 2010	54.89	54.89	54.47	54.49
42	AMEX	VOOV	Mon, Nov 8, 2010	55.04	55.04	54.88	54.90
41	AMEX	VOOV	Fri, Nov 5, 2010	54.97	55.24	54.87	55.06
40	AMEX	VOOV	Thu, Nov 4, 2010	54.44	54.46	54.44	54.45
39	AMEX	VOOV	Wed, Nov 3, 2010	53.47	53.61	53.28	53.61
38	AMEX	VOOV	Tue, Nov 2, 2010	53.34	53.34	53.34	53.34
37	AMEX	VOOV	Mon, Nov 1, 2010	53.24	53.24	53.20	53.20
36	AMEX	VOOV	Fri, Oct 29, 2010	53.16	53.16	53.16	53.16
35	AMEX	VOOV	Thu, Oct 28, 2010	53.17	53.17	53.16	53.16
34	AMEX	VOOV	Tue, Oct 26, 2010	53.25	53.25	53.25	53.25
33	AMEX	VOOV	Mon, Oct 25, 2010	53.62	53.62	53.32	53.32
32	AMEX	VOOV	Fri, Oct 22, 2010	53.19	53.27	53.19	53.23
31	AMEX	VOOV	Thu, Oct 21, 2010	53.52	53.53	53.04	53.24
30	AMEX	VOOV	Wed, Oct 20, 2010	52.73	53.28	52.73	53.28
29	AMEX	VOOV	Tue, Oct 19, 2010	53.00	53.06	52.39	52.39
28	AMEX	VOOV	Mon, Oct 18, 2010	53.12	53.30	53.12	53.30
27	AMEX	VOOV	Fri, Oct 15, 2010	53.41	53.41	52.71	52.84
26	AMEX	VOOV	Thu, Oct 14, 2010	53.19	53.34	52.88	52.96
25	AMEX	VOOV	Wed, Oct 13, 2010	53.36	53.63	53.36	53.56
24	AMEX	VOOV	Tue, Oct 12, 2010	53.01	53.34	52.74	53.31
23	AMEX	VOOV	Mon, Oct 11, 2010	53.04	53.09	52.92	52.92
22	AMEX	VOOV	Fri, Oct 8, 2010	52.90	53.05	52.90	53.05
21	AMEX	VOOV	Thu, Oct 7, 2010	52.76	52.76	52.76	52.76
20	AMEX	VOOV	Wed, Oct 6, 2010	52.84	52.84	52.66	52.66
19	AMEX	VOOV	Tue, Oct 5, 2010	52.50	52.90	52.50	52.85
18	AMEX	VOOV	Mon, Oct 4, 2010	52.01	52.01	51.89	51.89
17	AMEX	VOOV	Fri, Oct 1, 2010	52.10	52.10	51.83	51.86
16	AMEX	VOOV	Thu, Sep 30, 2010	52.18	52.38	51.62	51.78
15	AMEX	VOOV	Wed, Sep 29, 2010	51.88	52.08	51.76	51.76
14	AMEX	VOOV	Tue, Sep 28, 2010	51.63	52.10	51.44	52.10
13	AMEX	VOOV	Mon, Sep 27, 2010	51.95	52.06	51.90	52.06
12	AMEX	VOOV	Fri, Sep 24, 2010	51.64	52.06	51.64	52.05
11	AMEX	VOOV	Thu, Sep 23, 2010	51.16	51.51	51.16	51.18
10	AMEX	VOOV	Wed, Sep 22, 2010	51.60	51.76	51.56	51.76
9	AMEX	VOOV	Tue, Sep 21, 2010	52.10	52.24	51.85	51.85
8	AMEX	VOOV	Mon, Sep 20, 2010	51.87	52.05	51.86	52.05
7	AMEX	VOOV	Fri, Sep 17, 2010	51.43	51.43	51.22	51.28
6	AMEX	VOOV	Thu, Sep 16, 2010	51.18	51.36	51.11	51.36
5	AMEX	VOOV	Wed, Sep 15, 2010	51.15	51.36	51.15	51.35
4	AMEX	VOOV	Tue, Sep 14, 2010	51.34	51.51	51.03	51.33
3	AMEX	VOOV	Mon, Sep 13, 2010	51.36	51.49	51.16	51.24
2	AMEX	VOOV	Fri, Sep 10, 2010	50.66	50.84	50.66	50.83
1	AMEX	VOOV	Thu, Sep 9, 2010	50.84	50.85	50.73	50.73
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard S&P 500 Value ETF AMEX:VOOV 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