Vanguard Communication Services ETF AMEX:VOX Historical Prices

Below are the 4589 trading days of historical prices for VOX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4589	AMEX	VOX	Tue, Jan 17, 2023	89.74	89.82	88.55	89.14
4588	AMEX	VOX	Fri, Jan 13, 2023	88.96	89.91	88.64	89.72
4587	AMEX	VOX	Thu, Jan 12, 2023	89.00	89.69	87.88	89.37
4586	AMEX	VOX	Wed, Jan 11, 2023	87.99	88.65	87.63	88.62
4585	AMEX	VOX	Tue, Jan 10, 2023	85.81	87.63	85.81	87.63
4584	AMEX	VOX	Mon, Jan 9, 2023	86.66	87.43	86.37	86.37
4583	AMEX	VOX	Fri, Jan 6, 2023	85.43	86.42	84.42	86.17
4582	AMEX	VOX	Thu, Jan 5, 2023	84.43	85.20	83.88	84.64
4581	AMEX	VOX	Wed, Jan 4, 2023	84.15	85.15	83.52	84.72
4580	AMEX	VOX	Tue, Jan 3, 2023	83.30	84.11	82.45	83.18
4579	AMEX	VOX	Fri, Dec 30, 2022	81.20	82.31	81.05	82.25
4578	AMEX	VOX	Thu, Dec 29, 2022	80.68	82.53	80.68	82.18
4577	AMEX	VOX	Wed, Dec 28, 2022	81.09	81.74	80.04	80.04
4576	AMEX	VOX	Tue, Dec 27, 2022	81.78	81.89	80.72	81.24
4575	AMEX	VOX	Fri, Dec 23, 2022	81.06	82.08	80.85	82.00
4574	AMEX	VOX	Thu, Dec 22, 2022	81.13	81.38	79.85	81.34
4573	AMEX	VOX	Wed, Dec 21, 2022	81.22	82.40	81.00	82.02
4572	AMEX	VOX	Tue, Dec 20, 2022	79.98	81.03	79.71	80.88
4571	AMEX	VOX	Mon, Dec 19, 2022	81.90	81.90	80.09	80.35
4570	AMEX	VOX	Fri, Dec 16, 2022	82.16	82.79	81.60	82.04
4569	AMEX	VOX	Thu, Dec 15, 2022	83.99	84.09	82.07	82.33
4568	AMEX	VOX	Wed, Dec 14, 2022	85.86	87.11	84.97	85.57
4567	AMEX	VOX	Tue, Dec 13, 2022	88.32	89.17	86.17	86.67
4566	AMEX	VOX	Mon, Dec 12, 2022	84.76	85.38	84.27	85.38
4565	AMEX	VOX	Fri, Dec 9, 2022	84.49	85.64	84.40	84.68
4564	AMEX	VOX	Thu, Dec 8, 2022	84.98	85.40	84.29	84.51
4563	AMEX	VOX	Wed, Dec 7, 2022	84.95	85.45	84.37	84.61
4562	AMEX	VOX	Tue, Dec 6, 2022	87.43	87.51	84.97	85.25
4561	AMEX	VOX	Mon, Dec 5, 2022	88.59	89.32	87.45	87.71
4560	AMEX	VOX	Fri, Dec 2, 2022	88.16	89.56	87.66	89.33
4559	AMEX	VOX	Thu, Dec 1, 2022	88.95	89.86	88.54	89.23
4558	AMEX	VOX	Wed, Nov 30, 2022	85.12	88.86	84.89	88.81
4557	AMEX	VOX	Tue, Nov 29, 2022	85.22	85.56	84.67	85.23
4556	AMEX	VOX	Mon, Nov 28, 2022	86.17	86.44	85.08	85.24
4555	AMEX	VOX	Fri, Nov 25, 2022	86.70	87.05	86.59	86.66
4554	AMEX	VOX	Wed, Nov 23, 2022	85.91	87.29	85.91	87.10
4553	AMEX	VOX	Tue, Nov 22, 2022	84.93	86.01	84.31	85.93
4552	AMEX	VOX	Mon, Nov 21, 2022	85.71	85.99	84.50	84.69
4551	AMEX	VOX	Fri, Nov 18, 2022	86.58	86.58	85.00	85.43
4550	AMEX	VOX	Thu, Nov 17, 2022	84.91	86.23	84.47	85.84
4549	AMEX	VOX	Wed, Nov 16, 2022	86.96	87.00	86.13	86.43
4548	AMEX	VOX	Tue, Nov 15, 2022	87.75	88.46	86.46	87.40
4547	AMEX	VOX	Mon, Nov 14, 2022	85.98	87.28	85.72	85.97
4546	AMEX	VOX	Fri, Nov 11, 2022	84.12	86.72	84.12	86.33
4545	AMEX	VOX	Thu, Nov 10, 2022	82.57	84.16	81.88	83.95
4544	AMEX	VOX	Wed, Nov 9, 2022	80.36	80.68	79.24	79.29
4543	AMEX	VOX	Tue, Nov 8, 2022	80.82	82.10	80.01	81.04
4542	AMEX	VOX	Mon, Nov 7, 2022	80.25	80.95	79.82	80.84
4541	AMEX	VOX	Fri, Nov 4, 2022	80.42	80.57	78.25	79.66
4540	AMEX	VOX	Thu, Nov 3, 2022	80.23	80.42	79.29	79.29
4539	AMEX	VOX	Wed, Nov 2, 2022	83.57	84.33	81.21	81.25
4538	AMEX	VOX	Tue, Nov 1, 2022	85.51	86.00	83.76	83.76
4537	AMEX	VOX	Mon, Oct 31, 2022	85.03	85.39	83.94	84.47
4536	AMEX	VOX	Fri, Oct 28, 2022	83.80	85.65	83.78	85.60
4535	AMEX	VOX	Thu, Oct 27, 2022	84.41	85.32	83.34	83.41
4534	AMEX	VOX	Wed, Oct 26, 2022	86.80	88.30	86.23	86.25
4533	AMEX	VOX	Tue, Oct 25, 2022	86.79	89.08	86.79	88.82
4532	AMEX	VOX	Mon, Oct 24, 2022	86.22	86.85	85.23	86.54
4531	AMEX	VOX	Fri, Oct 21, 2022	84.26	86.06	84.02	86.02
4530	AMEX	VOX	Thu, Oct 20, 2022	85.39	87.15	85.21	85.53
4529	AMEX	VOX	Wed, Oct 19, 2022	85.52	86.51	84.85	85.21
4528	AMEX	VOX	Tue, Oct 18, 2022	86.70	87.00	84.77	85.48
4527	AMEX	VOX	Mon, Oct 17, 2022	83.66	85.32	83.66	84.83
4526	AMEX	VOX	Fri, Oct 14, 2022	84.46	84.78	82.02	82.14
4525	AMEX	VOX	Thu, Oct 13, 2022	80.00	84.03	79.69	83.62
4524	AMEX	VOX	Wed, Oct 12, 2022	81.89	82.40	81.45	81.79
4523	AMEX	VOX	Tue, Oct 11, 2022	82.89	83.39	81.45	81.99
4522	AMEX	VOX	Mon, Oct 10, 2022	83.96	84.20	82.74	83.40
4521	AMEX	VOX	Fri, Oct 7, 2022	85.06	85.26	83.41	83.80
4520	AMEX	VOX	Thu, Oct 6, 2022	86.39	87.51	85.99	86.18
4519	AMEX	VOX	Wed, Oct 5, 2022	86.12	87.04	84.88	86.64
4518	AMEX	VOX	Tue, Oct 4, 2022	86.03	87.46	86.03	87.38
4517	AMEX	VOX	Mon, Oct 3, 2022	83.37	85.19	82.92	84.75
4516	AMEX	VOX	Fri, Sep 30, 2022	83.29	84.66	82.33	82.37
4515	AMEX	VOX	Thu, Sep 29, 2022	84.52	84.52	82.66	83.43
4514	AMEX	VOX	Wed, Sep 28, 2022	83.30	85.96	83.30	85.54
4513	AMEX	VOX	Tue, Sep 27, 2022	84.39	85.05	82.71	82.95
4512	AMEX	VOX	Mon, Sep 26, 2022	84.43	85.35	83.37	83.43
4511	AMEX	VOX	Fri, Sep 23, 2022	85.75	85.79	83.90	84.89
4510	AMEX	VOX	Thu, Sep 22, 2022	86.92	87.38	86.40	86.59
4509	AMEX	VOX	Wed, Sep 21, 2022	89.66	90.13	87.24	87.29
4508	AMEX	VOX	Tue, Sep 20, 2022	89.99	90.31	89.10	89.33
4507	AMEX	VOX	Mon, Sep 19, 2022	89.80	90.85	89.50	90.84
4506	AMEX	VOX	Fri, Sep 16, 2022	90.61	90.80	89.72	90.49
4505	AMEX	VOX	Thu, Sep 15, 2022	91.59	93.11	91.21	91.52
4504	AMEX	VOX	Wed, Sep 14, 2022	92.17	92.27	90.83	92.06
4503	AMEX	VOX	Tue, Sep 13, 2022	94.23	94.23	91.71	91.90
4502	AMEX	VOX	Mon, Sep 12, 2022	96.43	97.42	96.19	96.91
4501	AMEX	VOX	Fri, Sep 9, 2022	94.25	96.30	94.25	96.18
4500	AMEX	VOX	Thu, Sep 8, 2022	92.75	94.02	92.31	93.52
4499	AMEX	VOX	Wed, Sep 7, 2022	91.88	93.74	91.88	93.55
4498	AMEX	VOX	Tue, Sep 6, 2022	93.09	93.09	91.49	91.92
4497	AMEX	VOX	Fri, Sep 2, 2022	95.37	95.46	92.77	93.11
4496	AMEX	VOX	Thu, Sep 1, 2022	93.96	94.81	93.15	94.74
4495	AMEX	VOX	Wed, Aug 31, 2022	95.49	95.97	94.11	94.14
4494	AMEX	VOX	Tue, Aug 30, 2022	95.36	95.65	93.56	94.05
4493	AMEX	VOX	Mon, Aug 29, 2022	95.09	95.98	94.90	95.00
4492	AMEX	VOX	Fri, Aug 26, 2022	98.60	99.12	95.69	95.69
4491	AMEX	VOX	Thu, Aug 25, 2022	97.50	98.97	97.50	98.94
4490	AMEX	VOX	Wed, Aug 24, 2022	96.38	97.75	96.22	97.08
4489	AMEX	VOX	Tue, Aug 23, 2022	97.16	97.84	96.47	96.61
4488	AMEX	VOX	Mon, Aug 22, 2022	98.70	98.83	97.15	97.33
4487	AMEX	VOX	Fri, Aug 19, 2022	100.90	100.93	99.67	100.11
4486	AMEX	VOX	Thu, Aug 18, 2022	101.87	102.19	101.11	101.86
4485	AMEX	VOX	Wed, Aug 17, 2022	103.10	103.35	102.00	102.13
4484	AMEX	VOX	Tue, Aug 16, 2022	103.61	105.04	103.19	104.38
4483	AMEX	VOX	Mon, Aug 15, 2022	103.09	104.26	103.09	104.13
4482	AMEX	VOX	Fri, Aug 12, 2022	102.84	103.68	102.45	103.68
4481	AMEX	VOX	Thu, Aug 11, 2022	102.81	104.03	101.76	101.91
4480	AMEX	VOX	Wed, Aug 10, 2022	100.98	101.89	100.64	101.58
4479	AMEX	VOX	Tue, Aug 9, 2022	99.67	99.67	98.53	99.04
4478	AMEX	VOX	Mon, Aug 8, 2022	99.92	101.83	99.91	100.02
4477	AMEX	VOX	Fri, Aug 5, 2022	98.39	99.65	98.39	99.39
4476	AMEX	VOX	Thu, Aug 4, 2022	99.64	100.52	99.34	100.07
4475	AMEX	VOX	Wed, Aug 3, 2022	98.03	100.09	97.80	99.83
4474	AMEX	VOX	Tue, Aug 2, 2022	97.02	98.47	96.96	97.51
4473	AMEX	VOX	Mon, Aug 1, 2022	96.79	98.30	96.29	97.42
4472	AMEX	VOX	Fri, Jul 29, 2022	96.64	97.65	95.99	97.52
4471	AMEX	VOX	Thu, Jul 28, 2022	96.65	97.37	95.57	97.31
4470	AMEX	VOX	Wed, Jul 27, 2022	95.81	98.58	95.75	98.11
4469	AMEX	VOX	Tue, Jul 26, 2022	95.47	95.51	94.14	94.30
4468	AMEX	VOX	Mon, Jul 25, 2022	96.50	97.00	95.53	96.11
4467	AMEX	VOX	Fri, Jul 22, 2022	98.00	98.75	95.71	96.36
4466	AMEX	VOX	Thu, Jul 21, 2022	99.40	100.06	98.07	100.06
4465	AMEX	VOX	Wed, Jul 20, 2022	98.96	100.65	98.64	100.15
4464	AMEX	VOX	Tue, Jul 19, 2022	96.71	98.79	96.68	98.65
4463	AMEX	VOX	Mon, Jul 18, 2022	96.63	97.48	95.24	95.55
4462	AMEX	VOX	Fri, Jul 15, 2022	94.81	95.98	94.48	95.91
4461	AMEX	VOX	Thu, Jul 14, 2022	93.71	94.08	92.71	93.65
4460	AMEX	VOX	Wed, Jul 13, 2022	93.87	95.50	93.87	94.81
4459	AMEX	VOX	Tue, Jul 12, 2022	95.64	96.60	95.13	95.45
4458	AMEX	VOX	Mon, Jul 11, 2022	97.17	97.23	95.24	95.44
4457	AMEX	VOX	Fri, Jul 8, 2022	97.62	98.90	97.29	98.15
4456	AMEX	VOX	Thu, Jul 7, 2022	97.09	98.82	97.09	98.52
4455	AMEX	VOX	Wed, Jul 6, 2022	97.05	97.64	95.93	96.91
4454	AMEX	VOX	Tue, Jul 5, 2022	93.83	97.07	92.91	97.07
4453	AMEX	VOX	Fri, Jul 1, 2022	93.75	95.18	93.21	95.02
4452	AMEX	VOX	Thu, Jun 30, 2022	94.05	95.35	92.78	94.03
4451	AMEX	VOX	Wed, Jun 29, 2022	95.19	95.51	94.17	95.25
4450	AMEX	VOX	Tue, Jun 28, 2022	98.02	98.72	94.97	95.09
4449	AMEX	VOX	Mon, Jun 27, 2022	98.82	98.82	97.30	97.70
4448	AMEX	VOX	Fri, Jun 24, 2022	95.80	98.47	95.80	98.43
4447	AMEX	VOX	Thu, Jun 23, 2022	94.35	95.40	93.65	95.16
4446	AMEX	VOX	Wed, Jun 22, 2022	93.18	95.33	93.09	93.90
4445	AMEX	VOX	Tue, Jun 21, 2022	94.11	95.08	93.81	93.86
4444	AMEX	VOX	Fri, Jun 17, 2022	91.60	93.56	91.32	92.86
4443	AMEX	VOX	Thu, Jun 16, 2022	92.97	93.30	90.83	91.39
4442	AMEX	VOX	Wed, Jun 15, 2022	93.84	96.29	93.44	95.09
4441	AMEX	VOX	Tue, Jun 14, 2022	93.50	93.82	92.02	92.73
4440	AMEX	VOX	Mon, Jun 13, 2022	95.25	95.74	92.85	93.05
4439	AMEX	VOX	Fri, Jun 10, 2022	98.99	99.15	97.54	97.70
4438	AMEX	VOX	Thu, Jun 9, 2022	102.95	103.29	100.54	100.58
4437	AMEX	VOX	Wed, Jun 8, 2022	103.37	104.85	103.35	103.50
4436	AMEX	VOX	Tue, Jun 7, 2022	102.23	103.81	102.01	103.68
4435	AMEX	VOX	Mon, Jun 6, 2022	103.62	104.08	102.46	103.12
4434	AMEX	VOX	Fri, Jun 3, 2022	103.53	103.73	102.15	102.42
4433	AMEX	VOX	Thu, Jun 2, 2022	102.18	104.79	101.92	104.70
4432	AMEX	VOX	Wed, Jun 1, 2022	103.98	104.56	101.78	102.24
4431	AMEX	VOX	Tue, May 31, 2022	103.32	104.32	102.27	103.33
4430	AMEX	VOX	Fri, May 27, 2022	101.64	103.47	101.41	103.41
4429	AMEX	VOX	Thu, May 26, 2022	98.99	101.34	98.99	100.99
4428	AMEX	VOX	Wed, May 25, 2022	97.00	99.26	97.00	98.88
4427	AMEX	VOX	Tue, May 24, 2022	97.91	97.93	95.35	97.33
4426	AMEX	VOX	Mon, May 23, 2022	100.70	101.43	99.30	101.25
4425	AMEX	VOX	Fri, May 20, 2022	101.05	101.42	97.76	99.96
4424	AMEX	VOX	Thu, May 19, 2022	99.47	101.10	99.47	99.94
4423	AMEX	VOX	Wed, May 18, 2022	102.17	102.47	99.75	100.02
4422	AMEX	VOX	Tue, May 17, 2022	102.52	103.29	101.63	103.20
4421	AMEX	VOX	Mon, May 16, 2022	101.06	102.05	100.70	100.89
4420	AMEX	VOX	Fri, May 13, 2022	99.67	102.03	99.62	101.52
4419	AMEX	VOX	Thu, May 12, 2022	96.76	99.85	96.35	98.84
4418	AMEX	VOX	Wed, May 11, 2022	99.10	100.87	97.54	97.65
4417	AMEX	VOX	Tue, May 10, 2022	100.80	101.38	98.41	99.44
4416	AMEX	VOX	Mon, May 9, 2022	100.68	101.35	98.73	99.16
4415	AMEX	VOX	Fri, May 6, 2022	103.58	103.71	101.33	102.16
4414	AMEX	VOX	Thu, May 5, 2022	107.02	107.24	103.20	104.28
4413	AMEX	VOX	Wed, May 4, 2022	104.51	108.58	103.44	108.42
4412	AMEX	VOX	Tue, May 3, 2022	104.39	105.80	103.77	104.87
4411	AMEX	VOX	Mon, May 2, 2022	102.27	104.61	102.04	104.49
4410	AMEX	VOX	Fri, Apr 29, 2022	105.04	106.22	101.96	102.10
4409	AMEX	VOX	Thu, Apr 28, 2022	105.13	106.40	102.77	105.71
4408	AMEX	VOX	Wed, Apr 27, 2022	103.08	104.22	101.70	102.30
4407	AMEX	VOX	Tue, Apr 26, 2022	107.28	107.28	104.48	104.51
4406	AMEX	VOX	Mon, Apr 25, 2022	106.38	108.01	105.76	107.96
4405	AMEX	VOX	Fri, Apr 22, 2022	109.61	109.73	106.57	106.80
4404	AMEX	VOX	Thu, Apr 21, 2022	113.27	113.79	109.44	109.69
4403	AMEX	VOX	Wed, Apr 20, 2022	115.45	115.45	112.18	112.57
4402	AMEX	VOX	Tue, Apr 19, 2022	114.78	117.66	114.74	117.36
4401	AMEX	VOX	Mon, Apr 18, 2022	115.45	115.77	114.03	114.88
4400	AMEX	VOX	Thu, Apr 14, 2022	117.68	117.68	115.49	115.52
4399	AMEX	VOX	Wed, Apr 13, 2022	115.76	117.83	115.70	117.50
4398	AMEX	VOX	Tue, Apr 12, 2022	118.02	118.42	115.32	115.77
4397	AMEX	VOX	Mon, Apr 11, 2022	117.19	118.23	116.45	116.63
4396	AMEX	VOX	Fri, Apr 8, 2022	118.32	119.02	117.37	117.97
4395	AMEX	VOX	Thu, Apr 7, 2022	119.34	119.43	116.82	118.42
4394	AMEX	VOX	Wed, Apr 6, 2022	120.34	120.64	118.66	119.49
4393	AMEX	VOX	Tue, Apr 5, 2022	123.35	124.00	121.49	121.73
4392	AMEX	VOX	Mon, Apr 4, 2022	121.39	123.73	121.39	123.66
4391	AMEX	VOX	Fri, Apr 1, 2022	120.56	120.99	119.93	120.94
4390	AMEX	VOX	Thu, Mar 31, 2022	122.32	122.32	119.96	120.05
4389	AMEX	VOX	Wed, Mar 30, 2022	122.95	123.20	121.81	122.20
4388	AMEX	VOX	Tue, Mar 29, 2022	122.35	123.70	122.03	123.25
4387	AMEX	VOX	Mon, Mar 28, 2022	120.63	121.23	119.32	121.19
4386	AMEX	VOX	Fri, Mar 25, 2022	120.45	121.02	119.51	120.56
4385	AMEX	VOX	Thu, Mar 24, 2022	119.22	120.32	118.55	120.26
4384	AMEX	VOX	Wed, Mar 23, 2022	119.34	120.24	118.67	118.51
4383	AMEX	VOX	Tue, Mar 22, 2022	118.06	120.69	118.06	120.07
4382	AMEX	VOX	Mon, Mar 21, 2022	118.53	118.74	116.74	117.86
4381	AMEX	VOX	Fri, Mar 18, 2022	116.85	119.02	116.50	118.97
4380	AMEX	VOX	Thu, Mar 17, 2022	115.56	117.39	115.20	117.32
4379	AMEX	VOX	Wed, Mar 16, 2022	113.81	116.09	112.90	116.04
4378	AMEX	VOX	Tue, Mar 15, 2022	111.08	112.77	110.62	112.57
4377	AMEX	VOX	Mon, Mar 14, 2022	111.83	112.76	109.94	110.23
4376	AMEX	VOX	Fri, Mar 11, 2022	114.84	114.90	111.70	111.79
4375	AMEX	VOX	Thu, Mar 10, 2022	113.49	114.34	112.80	114.12
4374	AMEX	VOX	Wed, Mar 9, 2022	114.34	115.53	113.83	114.98
4373	AMEX	VOX	Tue, Mar 8, 2022	111.52	114.46	110.65	111.45
4372	AMEX	VOX	Mon, Mar 7, 2022	115.44	115.44	111.42	111.46
4371	AMEX	VOX	Fri, Mar 4, 2022	116.90	117.23	115.05	115.65
4370	AMEX	VOX	Thu, Mar 3, 2022	119.97	120.08	117.12	117.67
4369	AMEX	VOX	Wed, Mar 2, 2022	118.36	119.59	117.72	119.06
4368	AMEX	VOX	Tue, Mar 1, 2022	119.58	120.04	117.49	118.20
4367	AMEX	VOX	Mon, Feb 28, 2022	118.70	120.71	118.50	119.86
4366	AMEX	VOX	Fri, Feb 25, 2022	118.28	120.03	117.38	119.94
4365	AMEX	VOX	Thu, Feb 24, 2022	111.58	118.03	111.50	117.78
4364	AMEX	VOX	Wed, Feb 23, 2022	117.35	117.57	114.42	114.50
4363	AMEX	VOX	Tue, Feb 22, 2022	117.17	118.57	115.78	116.54
4362	AMEX	VOX	Fri, Feb 18, 2022	119.32	120.07	117.49	117.84
4361	AMEX	VOX	Thu, Feb 17, 2022	121.58	121.69	119.14	119.19
4360	AMEX	VOX	Wed, Feb 16, 2022	121.94	122.87	121.22	122.57
4359	AMEX	VOX	Tue, Feb 15, 2022	122.65	123.40	122.26	123.30
4358	AMEX	VOX	Mon, Feb 14, 2022	121.13	122.25	120.38	121.26
4357	AMEX	VOX	Fri, Feb 11, 2022	123.83	124.51	120.83	121.35
4356	AMEX	VOX	Thu, Feb 10, 2022	124.08	126.18	123.32	123.80
4355	AMEX	VOX	Wed, Feb 9, 2022	123.44	125.43	123.31	125.41
4354	AMEX	VOX	Tue, Feb 8, 2022	121.42	122.30	121.00	121.98
4353	AMEX	VOX	Mon, Feb 7, 2022	124.05	124.21	121.56	121.83
4352	AMEX	VOX	Fri, Feb 4, 2022	122.80	124.78	121.54	123.76
4351	AMEX	VOX	Thu, Feb 3, 2022	123.95	125.36	122.39	122.61
4350	AMEX	VOX	Wed, Feb 2, 2022	132.32	132.32	129.55	130.62
4349	AMEX	VOX	Tue, Feb 1, 2022	127.59	128.90	126.48	128.75
4348	AMEX	VOX	Mon, Jan 31, 2022	124.15	127.36	123.58	127.30
4347	AMEX	VOX	Fri, Jan 28, 2022	120.78	123.98	120.19	123.97
4346	AMEX	VOX	Thu, Jan 27, 2022	121.66	123.18	120.28	120.53
4345	AMEX	VOX	Wed, Jan 26, 2022	124.44	124.50	119.37	120.55
4344	AMEX	VOX	Tue, Jan 25, 2022	122.99	124.06	121.32	122.48
4343	AMEX	VOX	Mon, Jan 24, 2022	121.97	125.14	119.00	124.96
4342	AMEX	VOX	Fri, Jan 21, 2022	126.77	127.35	124.11	124.12
4341	AMEX	VOX	Thu, Jan 20, 2022	130.91	132.41	128.49	128.64
4340	AMEX	VOX	Wed, Jan 19, 2022	130.87	132.00	129.96	130.11
4339	AMEX	VOX	Tue, Jan 18, 2022	131.75	131.93	130.25	130.53
4338	AMEX	VOX	Fri, Jan 14, 2022	131.40	132.98	131.30	132.95
4337	AMEX	VOX	Thu, Jan 13, 2022	134.56	134.79	132.32	132.54
4336	AMEX	VOX	Wed, Jan 12, 2022	134.71	135.08	133.48	134.15
4335	AMEX	VOX	Tue, Jan 11, 2022	132.31	134.04	131.73	133.99
4334	AMEX	VOX	Mon, Jan 10, 2022	131.76	132.40	129.36	132.40
4333	AMEX	VOX	Fri, Jan 7, 2022	132.70	133.66	132.09	132.60
4332	AMEX	VOX	Thu, Jan 6, 2022	132.03	134.04	131.47	132.55
4331	AMEX	VOX	Wed, Jan 5, 2022	135.84	136.42	131.99	132.12
4330	AMEX	VOX	Tue, Jan 4, 2022	137.22	137.24	135.23	135.87
4329	AMEX	VOX	Mon, Jan 3, 2022	135.81	136.95	135.75	136.51
4328	AMEX	VOX	Fri, Dec 31, 2021	136.87	137.33	135.51	135.56
4327	AMEX	VOX	Thu, Dec 30, 2021	136.78	137.99	136.78	137.19
4326	AMEX	VOX	Wed, Dec 29, 2021	137.10	137.53	136.10	136.50
4325	AMEX	VOX	Tue, Dec 28, 2021	137.48	138.47	137.04	137.23
4324	AMEX	VOX	Mon, Dec 27, 2021	136.81	137.79	136.58	137.47
4323	AMEX	VOX	Thu, Dec 23, 2021	135.65	136.88	135.20	136.48
4322	AMEX	VOX	Wed, Dec 22, 2021	134.41	135.44	134.09	135.14
4321	AMEX	VOX	Tue, Dec 21, 2021	132.74	134.82	132.47	134.61
4320	AMEX	VOX	Mon, Dec 20, 2021	131.62	132.00	130.68	131.88
4319	AMEX	VOX	Fri, Dec 17, 2021	132.09	133.89	131.35	133.08
4318	AMEX	VOX	Thu, Dec 16, 2021	133.94	134.83	132.50	132.94
4317	AMEX	VOX	Wed, Dec 15, 2021	132.45	134.01	130.49	133.49
4316	AMEX	VOX	Tue, Dec 14, 2021	131.84	133.09	131.50	132.74
4315	AMEX	VOX	Mon, Dec 13, 2021	134.29	134.64	132.82	133.30
4314	AMEX	VOX	Fri, Dec 10, 2021	135.52	135.71	133.64	134.47
4313	AMEX	VOX	Thu, Dec 9, 2021	135.78	136.48	134.33	134.65
4312	AMEX	VOX	Wed, Dec 8, 2021	135.47	136.69	135.16	136.33
4311	AMEX	VOX	Tue, Dec 7, 2021	135.10	135.68	134.55	134.90
4310	AMEX	VOX	Mon, Dec 6, 2021	132.03	133.77	131.32	133.49
4309	AMEX	VOX	Fri, Dec 3, 2021	132.62	132.70	129.69	131.32
4308	AMEX	VOX	Thu, Dec 2, 2021	129.80	132.41	129.68	131.82
4307	AMEX	VOX	Wed, Dec 1, 2021	134.54	135.00	129.20	129.36
4306	AMEX	VOX	Tue, Nov 30, 2021	136.19	136.19	132.48	132.72
4305	AMEX	VOX	Mon, Nov 29, 2021	137.29	137.34	135.77	136.69
4304	AMEX	VOX	Fri, Nov 26, 2021	136.72	136.76	135.45	135.97
4303	AMEX	VOX	Wed, Nov 24, 2021	137.75	138.48	137.11	138.31
4302	AMEX	VOX	Tue, Nov 23, 2021	138.59	138.99	137.05	138.15
4301	AMEX	VOX	Mon, Nov 22, 2021	140.63	140.65	138.64	138.70
4300	AMEX	VOX	Fri, Nov 19, 2021	141.57	141.62	140.02	140.21
4299	AMEX	VOX	Thu, Nov 18, 2021	142.31	142.31	140.61	141.19
4298	AMEX	VOX	Wed, Nov 17, 2021	143.09	143.28	142.24	142.51
4297	AMEX	VOX	Tue, Nov 16, 2021	143.79	143.79	143.08	143.15
4296	AMEX	VOX	Mon, Nov 15, 2021	143.97	144.71	143.68	144.02
4295	AMEX	VOX	Fri, Nov 12, 2021	142.48	143.54	141.87	143.43
4294	AMEX	VOX	Thu, Nov 11, 2021	141.97	142.57	141.71	141.74
4293	AMEX	VOX	Wed, Nov 10, 2021	143.08	143.61	141.60	142.24
4292	AMEX	VOX	Tue, Nov 9, 2021	144.55	144.59	143.36	143.96
4291	AMEX	VOX	Mon, Nov 8, 2021	145.37	145.37	144.25	144.44
4290	AMEX	VOX	Fri, Nov 5, 2021	144.26	145.39	144.26	144.57
4289	AMEX	VOX	Thu, Nov 4, 2021	143.36	143.89	142.51	143.10
4288	AMEX	VOX	Wed, Nov 3, 2021	141.95	143.24	141.69	143.19
4287	AMEX	VOX	Tue, Nov 2, 2021	142.66	142.80	141.54	142.29
4286	AMEX	VOX	Mon, Nov 1, 2021	142.24	143.08	141.84	142.17
4285	AMEX	VOX	Fri, Oct 29, 2021	141.00	141.96	140.91	141.78
4284	AMEX	VOX	Thu, Oct 28, 2021	140.82	141.98	140.14	141.37
4283	AMEX	VOX	Wed, Oct 27, 2021	140.84	141.89	140.42	140.43
4282	AMEX	VOX	Tue, Oct 26, 2021	142.76	142.76	140.40	140.90
4281	AMEX	VOX	Mon, Oct 25, 2021	141.09	141.95	140.20	141.95
4280	AMEX	VOX	Fri, Oct 22, 2021	142.57	142.83	140.83	141.52
4279	AMEX	VOX	Thu, Oct 21, 2021	144.61	145.08	144.33	145.06
4278	AMEX	VOX	Wed, Oct 20, 2021	144.80	145.16	144.30	144.80
4277	AMEX	VOX	Tue, Oct 19, 2021	143.92	144.48	143.58	144.39
4276	AMEX	VOX	Mon, Oct 18, 2021	141.96	143.28	141.95	143.25
4275	AMEX	VOX	Fri, Oct 15, 2021	143.55	143.55	142.49	142.50
4274	AMEX	VOX	Thu, Oct 14, 2021	141.98	143.05	141.84	142.73
4273	AMEX	VOX	Wed, Oct 13, 2021	140.62	140.99	139.75	140.55
4272	AMEX	VOX	Tue, Oct 12, 2021	140.93	140.93	139.21	139.72
4271	AMEX	VOX	Mon, Oct 11, 2021	142.22	142.69	140.60	140.66
4270	AMEX	VOX	Fri, Oct 8, 2021	144.07	144.07	142.49	142.60
4269	AMEX	VOX	Thu, Oct 7, 2021	143.93	144.86	143.60	143.71
4268	AMEX	VOX	Wed, Oct 6, 2021	140.78	142.75	140.30	142.62
4267	AMEX	VOX	Tue, Oct 5, 2021	140.84	142.98	140.75	142.17
4266	AMEX	VOX	Mon, Oct 4, 2021	142.50	142.50	139.35	140.34
4265	AMEX	VOX	Fri, Oct 1, 2021	141.47	143.86	141.00	143.23
4264	AMEX	VOX	Thu, Sep 30, 2021	141.41	142.20	140.67	140.77
4263	AMEX	VOX	Wed, Sep 29, 2021	142.39	142.97	140.94	141.14
4262	AMEX	VOX	Tue, Sep 28, 2021	144.30	144.70	141.85	141.49
4261	AMEX	VOX	Mon, Sep 27, 2021	145.43	146.28	144.92	145.83
4260	AMEX	VOX	Fri, Sep 24, 2021	144.40	146.26	144.40	146.02
4259	AMEX	VOX	Thu, Sep 23, 2021	144.55	145.67	144.30	145.00
4258	AMEX	VOX	Wed, Sep 22, 2021	143.18	144.49	143.18	143.73
4257	AMEX	VOX	Tue, Sep 21, 2021	144.43	145.00	143.05	143.23
4256	AMEX	VOX	Mon, Sep 20, 2021	144.24	144.51	141.64	143.44
4255	AMEX	VOX	Fri, Sep 17, 2021	147.61	147.72	145.87	146.59
4254	AMEX	VOX	Thu, Sep 16, 2021	147.65	148.27	146.83	147.78
4253	AMEX	VOX	Wed, Sep 15, 2021	147.01	148.11	145.91	147.84
4252	AMEX	VOX	Tue, Sep 14, 2021	148.97	149.04	146.74	146.92
4251	AMEX	VOX	Mon, Sep 13, 2021	149.05	149.05	147.80	148.55
4250	AMEX	VOX	Fri, Sep 10, 2021	149.69	149.72	148.05	148.08
4249	AMEX	VOX	Thu, Sep 9, 2021	149.36	149.94	148.91	149.12
4248	AMEX	VOX	Wed, Sep 8, 2021	150.36	150.56	149.08	149.61
4247	AMEX	VOX	Tue, Sep 7, 2021	150.22	150.79	149.98	150.51
4246	AMEX	VOX	Fri, Sep 3, 2021	149.84	150.16	149.44	149.99
4245	AMEX	VOX	Thu, Sep 2, 2021	151.06	151.06	149.84	150.16
4244	AMEX	VOX	Wed, Sep 1, 2021	150.19	151.27	150.19	150.66
4243	AMEX	VOX	Tue, Aug 31, 2021	149.34	150.21	149.01	149.89
4242	AMEX	VOX	Mon, Aug 30, 2021	148.65	149.70	147.97	149.35
4241	AMEX	VOX	Fri, Aug 27, 2021	146.23	148.54	146.23	148.27
4240	AMEX	VOX	Thu, Aug 26, 2021	146.98	147.31	145.87	145.89
4239	AMEX	VOX	Wed, Aug 25, 2021	146.91	147.38	146.59	147.15
4238	AMEX	VOX	Tue, Aug 24, 2021	146.44	147.14	146.25	146.76
4237	AMEX	VOX	Mon, Aug 23, 2021	144.37	146.46	144.37	145.91
4236	AMEX	VOX	Fri, Aug 20, 2021	142.43	144.00	142.17	143.82
4235	AMEX	VOX	Thu, Aug 19, 2021	141.62	142.96	141.35	142.28
4234	AMEX	VOX	Wed, Aug 18, 2021	143.32	144.28	142.48	142.67
4233	AMEX	VOX	Tue, Aug 17, 2021	143.87	144.45	142.58	143.62
4232	AMEX	VOX	Mon, Aug 16, 2021	144.39	144.89	143.10	144.89
4231	AMEX	VOX	Fri, Aug 13, 2021	145.38	145.50	144.78	144.84
4230	AMEX	VOX	Thu, Aug 12, 2021	144.59	145.11	143.90	145.08
4229	AMEX	VOX	Wed, Aug 11, 2021	144.87	144.87	144.04	144.71
4228	AMEX	VOX	Tue, Aug 10, 2021	145.05	145.15	144.26	144.57
4227	AMEX	VOX	Mon, Aug 9, 2021	145.04	145.09	144.22	144.72
4226	AMEX	VOX	Fri, Aug 6, 2021	145.36	145.77	144.76	144.97
4225	AMEX	VOX	Thu, Aug 5, 2021	144.03	145.47	143.82	145.40
4224	AMEX	VOX	Wed, Aug 4, 2021	143.56	143.97	143.18	143.73
4223	AMEX	VOX	Tue, Aug 3, 2021	144.43	144.43	142.09	143.64
4222	AMEX	VOX	Mon, Aug 2, 2021	145.38	145.38	143.98	144.25
4221	AMEX	VOX	Fri, Jul 30, 2021	144.61	145.72	144.26	144.68
4220	AMEX	VOX	Thu, Jul 29, 2021	146.70	147.04	145.60	145.60
4219	AMEX	VOX	Wed, Jul 28, 2021	147.39	147.88	146.57	147.21
4218	AMEX	VOX	Tue, Jul 27, 2021	147.47	147.66	144.72	146.00
4217	AMEX	VOX	Mon, Jul 26, 2021	146.76	147.81	146.59	147.81
4216	AMEX	VOX	Fri, Jul 23, 2021	144.67	147.16	144.42	146.82
4215	AMEX	VOX	Thu, Jul 22, 2021	142.77	143.02	141.91	142.91
4214	AMEX	VOX	Wed, Jul 21, 2021	141.74	142.83	141.74	142.81
4213	AMEX	VOX	Tue, Jul 20, 2021	140.01	142.08	139.23	141.54
4212	AMEX	VOX	Mon, Jul 19, 2021	139.87	139.93	138.56	139.40
4211	AMEX	VOX	Fri, Jul 16, 2021	142.96	143.24	141.20	141.40
4210	AMEX	VOX	Thu, Jul 15, 2021	143.59	143.59	141.63	142.53
4209	AMEX	VOX	Wed, Jul 14, 2021	144.94	144.94	143.26	143.37
4208	AMEX	VOX	Tue, Jul 13, 2021	144.79	145.25	143.90	144.03
4207	AMEX	VOX	Mon, Jul 12, 2021	144.47	144.93	143.76	144.85
4206	AMEX	VOX	Fri, Jul 9, 2021	142.90	144.39	142.87	144.12
4205	AMEX	VOX	Thu, Jul 8, 2021	142.02	143.41	141.42	142.67
4204	AMEX	VOX	Wed, Jul 7, 2021	145.56	145.56	143.95	144.00
4203	AMEX	VOX	Tue, Jul 6, 2021	145.72	146.00	143.85	145.06
4202	AMEX	VOX	Fri, Jul 2, 2021	145.25	145.54	144.68	145.43
4201	AMEX	VOX	Thu, Jul 1, 2021	143.84	144.95	143.84	144.65
4200	AMEX	VOX	Wed, Jun 30, 2021	143.99	144.08	143.30	143.82
4199	AMEX	VOX	Tue, Jun 29, 2021	145.08	145.08	143.94	144.14
4198	AMEX	VOX	Mon, Jun 28, 2021	144.05	144.99	143.44	144.89
4197	AMEX	VOX	Fri, Jun 25, 2021	143.65	144.01	143.22	143.85
4196	AMEX	VOX	Thu, Jun 24, 2021	142.89	143.55	142.88	143.46
4195	AMEX	VOX	Wed, Jun 23, 2021	141.81	142.60	141.81	142.08
4194	AMEX	VOX	Tue, Jun 22, 2021	140.48	141.99	140.19	141.80
4193	AMEX	VOX	Mon, Jun 21, 2021	139.54	140.59	138.93	140.51
4192	AMEX	VOX	Fri, Jun 18, 2021	140.04	140.18	139.26	139.10
4191	AMEX	VOX	Thu, Jun 17, 2021	139.59	141.44	139.59	140.79
4190	AMEX	VOX	Wed, Jun 16, 2021	141.00	141.00	138.59	139.85
4189	AMEX	VOX	Tue, Jun 15, 2021	142.00	142.05	140.69	140.91
4188	AMEX	VOX	Mon, Jun 14, 2021	140.95	141.84	140.86	141.82
4187	AMEX	VOX	Fri, Jun 11, 2021	140.76	140.87	140.14	140.87
4186	AMEX	VOX	Thu, Jun 10, 2021	140.13	140.68	139.37	140.40
4185	AMEX	VOX	Wed, Jun 9, 2021	140.67	140.90	139.84	139.84
4184	AMEX	VOX	Tue, Jun 8, 2021	140.92	140.92	139.29	140.24
4183	AMEX	VOX	Mon, Jun 7, 2021	139.08	140.42	139.08	140.39
4182	AMEX	VOX	Fri, Jun 4, 2021	138.28	139.54	138.28	139.16
4181	AMEX	VOX	Thu, Jun 3, 2021	138.29	138.48	136.78	137.74
4180	AMEX	VOX	Wed, Jun 2, 2021	139.28	139.80	138.54	139.33
4179	AMEX	VOX	Tue, Jun 1, 2021	139.17	139.42	138.00	138.88
4178	AMEX	VOX	Fri, May 28, 2021	139.46	139.54	138.40	138.58
4177	AMEX	VOX	Thu, May 27, 2021	138.38	139.15	138.00	138.74
4176	AMEX	VOX	Wed, May 26, 2021	137.61	138.54	137.53	138.17
4175	AMEX	VOX	Tue, May 25, 2021	138.10	138.27	136.98	137.18
4174	AMEX	VOX	Mon, May 24, 2021	135.74	137.81	135.74	137.46
4173	AMEX	VOX	Fri, May 21, 2021	136.00	136.00	134.88	135.00
4172	AMEX	VOX	Thu, May 20, 2021	133.41	135.57	132.98	135.37
4171	AMEX	VOX	Wed, May 19, 2021	131.03	132.96	130.62	132.94
4170	AMEX	VOX	Tue, May 18, 2021	134.14	134.62	132.86	132.86
4169	AMEX	VOX	Mon, May 17, 2021	135.03	135.22	133.21	134.15
4168	AMEX	VOX	Fri, May 14, 2021	133.72	135.50	133.58	135.25
4167	AMEX	VOX	Thu, May 13, 2021	132.78	133.87	131.63	132.77
4166	AMEX	VOX	Wed, May 12, 2021	133.34	133.94	131.62	131.85
4165	AMEX	VOX	Tue, May 11, 2021	133.18	135.14	132.89	134.92
4164	AMEX	VOX	Mon, May 10, 2021	137.36	137.36	135.22	135.33
4163	AMEX	VOX	Fri, May 7, 2021	137.36	138.58	137.15	137.91
4162	AMEX	VOX	Thu, May 6, 2021	135.55	136.46	134.75	136.41
4161	AMEX	VOX	Wed, May 5, 2021	137.10	136.78	135.33	135.47
4160	AMEX	VOX	Tue, May 4, 2021	137.20	137.20	134.27	136.18
4159	AMEX	VOX	Mon, May 3, 2021	139.44	139.51	137.76	137.89
4158	AMEX	VOX	Fri, Apr 30, 2021	138.81	139.06	138.47	138.70
4157	AMEX	VOX	Thu, Apr 29, 2021	139.59	140.20	138.58	140.10
4156	AMEX	VOX	Wed, Apr 28, 2021	137.38	138.31	136.90	136.97
4155	AMEX	VOX	Tue, Apr 27, 2021	136.85	136.85	135.93	136.06
4154	AMEX	VOX	Mon, Apr 26, 2021	136.41	136.75	136.17	136.45
4153	AMEX	VOX	Fri, Apr 23, 2021	134.96	136.41	134.86	135.93
4152	AMEX	VOX	Thu, Apr 22, 2021	135.48	135.83	133.86	134.49
4151	AMEX	VOX	Wed, Apr 21, 2021	134.11	135.13	133.50	135.10
4150	AMEX	VOX	Tue, Apr 20, 2021	135.88	135.88	133.87	134.78
4149	AMEX	VOX	Mon, Apr 19, 2021	136.48	136.89	135.10	135.95
4148	AMEX	VOX	Fri, Apr 16, 2021	137.52	137.52	136.08	136.62
4147	AMEX	VOX	Thu, Apr 15, 2021	136.07	137.11	135.89	136.83
4146	AMEX	VOX	Wed, Apr 14, 2021	136.18	136.52	134.98	135.23
4145	AMEX	VOX	Tue, Apr 13, 2021	136.24	136.55	135.99	136.18
4144	AMEX	VOX	Mon, Apr 12, 2021	136.42	136.45	135.40	136.09
4143	AMEX	VOX	Fri, Apr 9, 2021	136.25	136.86	135.77	136.81
4142	AMEX	VOX	Thu, Apr 8, 2021	136.80	136.95	136.00	136.73
4141	AMEX	VOX	Wed, Apr 7, 2021	135.37	136.41	135.37	136.24
4140	AMEX	VOX	Tue, Apr 6, 2021	134.74	135.80	134.72	135.54
4139	AMEX	VOX	Mon, Apr 5, 2021	133.53	135.05	133.27	134.82
4138	AMEX	VOX	Thu, Apr 1, 2021	131.09	132.54	131.09	132.45
4137	AMEX	VOX	Wed, Mar 31, 2021	129.67	130.67	129.53	130.01
4136	AMEX	VOX	Tue, Mar 30, 2021	128.93	129.38	128.49	129.12
4135	AMEX	VOX	Mon, Mar 29, 2021	128.33	129.45	127.54	128.96
4134	AMEX	VOX	Fri, Mar 26, 2021	129.45	129.84	126.22	128.40
4133	AMEX	VOX	Thu, Mar 25, 2021	128.97	129.91	127.97	129.20
4132	AMEX	VOX	Wed, Mar 24, 2021	133.13	133.25	129.57	129.71
4131	AMEX	VOX	Tue, Mar 23, 2021	134.19	134.61	132.62	132.90
4130	AMEX	VOX	Mon, Mar 22, 2021	133.74	135.05	133.21	134.32
4129	AMEX	VOX	Fri, Mar 19, 2021	132.81	133.87	132.14	133.40
4128	AMEX	VOX	Thu, Mar 18, 2021	133.84	134.31	132.20	132.38
4127	AMEX	VOX	Wed, Mar 17, 2021	133.83	135.63	132.99	135.22
4126	AMEX	VOX	Tue, Mar 16, 2021	134.56	135.92	134.27	134.74
4125	AMEX	VOX	Mon, Mar 15, 2021	133.36	134.07	132.80	133.92
4124	AMEX	VOX	Fri, Mar 12, 2021	132.64	133.31	132.06	133.23
4123	AMEX	VOX	Thu, Mar 11, 2021	132.69	134.30	132.56	133.63
4122	AMEX	VOX	Wed, Mar 10, 2021	131.94	132.13	130.77	131.37
4121	AMEX	VOX	Tue, Mar 9, 2021	130.48	131.65	130.12	130.55
4120	AMEX	VOX	Mon, Mar 8, 2021	130.69	131.49	128.84	128.95
4119	AMEX	VOX	Fri, Mar 5, 2021	128.98	130.87	126.47	130.52
4118	AMEX	VOX	Thu, Mar 4, 2021	128.38	130.39	126.10	127.96
4117	AMEX	VOX	Wed, Mar 3, 2021	130.66	131.04	128.50	128.52
4116	AMEX	VOX	Tue, Mar 2, 2021	132.08	132.47	130.65	130.74
4115	AMEX	VOX	Mon, Mar 1, 2021	130.49	132.08	129.87	131.85
4114	AMEX	VOX	Fri, Feb 26, 2021	128.61	130.50	127.19	128.46
4113	AMEX	VOX	Thu, Feb 25, 2021	131.42	132.13	127.47	127.78
4112	AMEX	VOX	Wed, Feb 24, 2021	130.39	131.97	129.85	131.70
4111	AMEX	VOX	Tue, Feb 23, 2021	128.84	131.66	126.67	131.30
4110	AMEX	VOX	Mon, Feb 22, 2021	129.70	131.46	129.70	130.16
4109	AMEX	VOX	Fri, Feb 19, 2021	132.06	132.08	130.63	130.75
4108	AMEX	VOX	Thu, Feb 18, 2021	131.46	132.15	130.69	131.48
4107	AMEX	VOX	Wed, Feb 17, 2021	131.67	132.64	131.10	132.53
4106	AMEX	VOX	Tue, Feb 16, 2021	132.11	133.43	131.97	132.30
4105	AMEX	VOX	Fri, Feb 12, 2021	131.38	131.83	131.17	131.77
4104	AMEX	VOX	Thu, Feb 11, 2021	131.66	131.66	130.56	131.59
4103	AMEX	VOX	Wed, Feb 10, 2021	131.36	131.37	129.28	130.97
4102	AMEX	VOX	Tue, Feb 9, 2021	129.61	130.78	129.61	130.12
4101	AMEX	VOX	Mon, Feb 8, 2021	129.86	129.86	128.79	129.80
4100	AMEX	VOX	Fri, Feb 5, 2021	128.08	129.12	128.02	129.02
4099	AMEX	VOX	Thu, Feb 4, 2021	126.69	127.41	126.00	127.32
4098	AMEX	VOX	Wed, Feb 3, 2021	126.57	127.38	125.53	126.31
4097	AMEX	VOX	Tue, Feb 2, 2021	123.52	125.01	123.30	124.46
4096	AMEX	VOX	Mon, Feb 1, 2021	121.18	122.73	120.08	122.39
4095	AMEX	VOX	Fri, Jan 29, 2021	121.57	121.60	119.04	119.97
4094	AMEX	VOX	Thu, Jan 28, 2021	122.02	123.83	122.02	122.12
4093	AMEX	VOX	Wed, Jan 27, 2021	124.14	124.14	120.31	121.08
4092	AMEX	VOX	Tue, Jan 26, 2021	124.38	125.44	124.38	125.27
4091	AMEX	VOX	Mon, Jan 25, 2021	124.08	124.89	122.33	124.32
4090	AMEX	VOX	Fri, Jan 22, 2021	123.17	123.87	123.17	123.54
4089	AMEX	VOX	Thu, Jan 21, 2021	123.64	124.27	123.32	123.42
4088	AMEX	VOX	Wed, Jan 20, 2021	121.80	123.65	121.80	123.18
4087	AMEX	VOX	Tue, Jan 19, 2021	118.64	119.96	118.02	119.68
4086	AMEX	VOX	Fri, Jan 15, 2021	117.87	118.30	116.85	117.72
4085	AMEX	VOX	Thu, Jan 14, 2021	118.73	119.09	117.54	117.72
4084	AMEX	VOX	Wed, Jan 13, 2021	118.34	119.06	118.00	118.28
4083	AMEX	VOX	Tue, Jan 12, 2021	119.61	119.93	117.57	118.43
4082	AMEX	VOX	Mon, Jan 11, 2021	119.91	120.48	119.31	119.60
4081	AMEX	VOX	Fri, Jan 8, 2021	121.06	121.23	119.80	121.18
4080	AMEX	VOX	Thu, Jan 7, 2021	119.64	121.02	119.61	120.73
4079	AMEX	VOX	Wed, Jan 6, 2021	117.47	119.86	117.39	118.93
4078	AMEX	VOX	Tue, Jan 5, 2021	118.24	119.36	118.15	118.98
4077	AMEX	VOX	Mon, Jan 4, 2021	120.73	120.73	116.93	118.36
4076	AMEX	VOX	Thu, Dec 31, 2020	119.46	120.34	119.21	120.20
4075	AMEX	VOX	Wed, Dec 30, 2020	120.34	120.34	119.31	119.37
4074	AMEX	VOX	Tue, Dec 29, 2020	120.50	120.65	119.79	120.08
4073	AMEX	VOX	Mon, Dec 28, 2020	119.49	120.34	118.90	120.09
4072	AMEX	VOX	Thu, Dec 24, 2020	118.75	118.82	118.15	118.61
4071	AMEX	VOX	Wed, Dec 23, 2020	118.21	119.18	118.07	118.53
4070	AMEX	VOX	Tue, Dec 22, 2020	118.51	118.51	117.01	117.73
4069	AMEX	VOX	Mon, Dec 21, 2020	118.03	118.59	116.81	118.44
4068	AMEX	VOX	Fri, Dec 18, 2020	119.73	119.73	118.62	119.11
4067	AMEX	VOX	Thu, Dec 17, 2020	119.94	120.28	119.14	119.44
4066	AMEX	VOX	Wed, Dec 16, 2020	120.05	120.05	119.23	119.35
4065	AMEX	VOX	Tue, Dec 15, 2020	119.34	119.79	118.34	119.76
4064	AMEX	VOX	Mon, Dec 14, 2020	119.62	120.21	118.70	118.70
4063	AMEX	VOX	Fri, Dec 11, 2020	118.22	119.43	118.19	119.35
4062	AMEX	VOX	Thu, Dec 10, 2020	117.24	118.45	116.23	118.28
4061	AMEX	VOX	Wed, Dec 9, 2020	119.52	120.29	117.30	117.94
4060	AMEX	VOX	Tue, Dec 8, 2020	119.00	119.35	118.30	119.14
4059	AMEX	VOX	Mon, Dec 7, 2020	118.32	119.44	118.22	119.17
4058	AMEX	VOX	Fri, Dec 4, 2020	118.18	118.61	117.93	118.41
4057	AMEX	VOX	Thu, Dec 3, 2020	118.25	118.81	117.94	118.08
4056	AMEX	VOX	Wed, Dec 2, 2020	117.11	118.56	116.47	118.38
4055	AMEX	VOX	Tue, Dec 1, 2020	115.91	117.88	115.91	117.25
4054	AMEX	VOX	Mon, Nov 30, 2020	115.75	115.75	114.22	115.26
4053	AMEX	VOX	Fri, Nov 27, 2020	115.75	116.34	115.57	116.09
4052	AMEX	VOX	Wed, Nov 25, 2020	115.63	115.63	114.35	115.33
4051	AMEX	VOX	Tue, Nov 24, 2020	114.00	115.50	113.81	115.39
4050	AMEX	VOX	Mon, Nov 23, 2020	113.50	114.02	112.47	113.45
4049	AMEX	VOX	Fri, Nov 20, 2020	113.15	113.68	112.89	113.00
4048	AMEX	VOX	Thu, Nov 19, 2020	111.95	113.28	111.85	113.14
4047	AMEX	VOX	Wed, Nov 18, 2020	113.12	113.56	112.22	112.23
4046	AMEX	VOX	Tue, Nov 17, 2020	113.08	113.58	112.56	113.23
4045	AMEX	VOX	Mon, Nov 16, 2020	112.76	113.68	112.72	113.38
4044	AMEX	VOX	Fri, Nov 13, 2020	111.71	112.61	111.15	112.54
4043	AMEX	VOX	Thu, Nov 12, 2020	111.07	111.81	110.43	110.82
4042	AMEX	VOX	Wed, Nov 11, 2020	111.04	111.45	110.75	111.29
4041	AMEX	VOX	Tue, Nov 10, 2020	109.61	110.60	108.43	110.43
4040	AMEX	VOX	Mon, Nov 9, 2020	113.21	113.67	110.65	110.71
4039	AMEX	VOX	Fri, Nov 6, 2020	111.21	111.59	110.14	111.35
4038	AMEX	VOX	Thu, Nov 5, 2020	110.40	111.50	109.83	110.92
4037	AMEX	VOX	Wed, Nov 4, 2020	107.22	109.52	106.99	108.71
4036	AMEX	VOX	Tue, Nov 3, 2020	103.81	105.19	103.38	104.46
4035	AMEX	VOX	Mon, Nov 2, 2020	103.31	104.40	102.06	102.88
4034	AMEX	VOX	Fri, Oct 30, 2020	104.63	105.19	101.72	102.64
4033	AMEX	VOX	Thu, Oct 29, 2020	102.41	104.82	102.21	103.98
4032	AMEX	VOX	Wed, Oct 28, 2020	103.41	103.41	101.26	101.43
4031	AMEX	VOX	Tue, Oct 27, 2020	105.06	105.49	104.48	105.32
4030	AMEX	VOX	Mon, Oct 26, 2020	106.37	106.71	103.73	104.78
4029	AMEX	VOX	Fri, Oct 23, 2020	106.72	107.31	105.98	107.24
4028	AMEX	VOX	Thu, Oct 22, 2020	105.62	106.28	104.84	106.05
4027	AMEX	VOX	Wed, Oct 21, 2020	104.80	106.17	104.80	105.30
4026	AMEX	VOX	Tue, Oct 20, 2020	103.24	104.36	102.70	103.55
4025	AMEX	VOX	Mon, Oct 19, 2020	105.06	105.35	102.56	102.95
4024	AMEX	VOX	Fri, Oct 16, 2020	105.39	105.62	104.51	104.62
4023	AMEX	VOX	Thu, Oct 15, 2020	104.10	104.92	103.86	104.78
4022	AMEX	VOX	Wed, Oct 14, 2020	106.83	107.11	105.06	105.27
4021	AMEX	VOX	Tue, Oct 13, 2020	106.81	106.88	106.16	106.54
4020	AMEX	VOX	Mon, Oct 12, 2020	105.44	107.31	105.06	106.35
4019	AMEX	VOX	Fri, Oct 9, 2020	104.21	104.35	103.87	104.20
4018	AMEX	VOX	Thu, Oct 8, 2020	103.00	103.65	102.96	103.54
4017	AMEX	VOX	Wed, Oct 7, 2020	102.34	102.65	101.51	102.43
4016	AMEX	VOX	Tue, Oct 6, 2020	103.21	103.65	101.40	101.59
4015	AMEX	VOX	Mon, Oct 5, 2020	102.34	103.46	102.11	103.41
4014	AMEX	VOX	Fri, Oct 2, 2020	101.56	102.95	101.45	101.81
4013	AMEX	VOX	Thu, Oct 1, 2020	102.69	103.65	102.69	103.56
4012	AMEX	VOX	Wed, Sep 30, 2020	101.85	102.91	101.32	101.87
4011	AMEX	VOX	Tue, Sep 29, 2020	101.74	102.10	101.14	101.78
4010	AMEX	VOX	Mon, Sep 28, 2020	101.62	101.79	100.93	101.59
4009	AMEX	VOX	Fri, Sep 25, 2020	98.81	100.47	98.20	100.23
4008	AMEX	VOX	Thu, Sep 24, 2020	98.06	99.75	97.78	98.76
4007	AMEX	VOX	Wed, Sep 23, 2020	101.50	101.59	98.45	98.72
4006	AMEX	VOX	Tue, Sep 22, 2020	100.32	101.47	99.65	101.36
4005	AMEX	VOX	Mon, Sep 21, 2020	99.33	99.69	98.18	99.52
4004	AMEX	VOX	Fri, Sep 18, 2020	102.21	102.40	99.49	100.71
4003	AMEX	VOX	Thu, Sep 17, 2020	102.06	102.59	100.71	101.88
4002	AMEX	VOX	Wed, Sep 16, 2020	104.67	105.31	103.57	103.68
4001	AMEX	VOX	Tue, Sep 15, 2020	103.67	104.84	103.51	104.45
4000	AMEX	VOX	Mon, Sep 14, 2020	103.25	104.34	102.71	102.72
3999	AMEX	VOX	Fri, Sep 11, 2020	103.13	103.34	101.15	102.17
3998	AMEX	VOX	Thu, Sep 10, 2020	104.96	105.75	102.55	102.62
3997	AMEX	VOX	Wed, Sep 9, 2020	104.52	105.27	103.45	104.36
3996	AMEX	VOX	Tue, Sep 8, 2020	103.18	104.64	102.80	103.26
3995	AMEX	VOX	Fri, Sep 4, 2020	107.41	107.73	102.93	105.69
3994	AMEX	VOX	Thu, Sep 3, 2020	110.46	110.46	106.47	107.71
3993	AMEX	VOX	Wed, Sep 2, 2020	109.57	111.50	109.27	111.18
3992	AMEX	VOX	Tue, Sep 1, 2020	108.22	109.10	108.01	109.05
3991	AMEX	VOX	Mon, Aug 31, 2020	108.75	108.75	107.79	107.98
3990	AMEX	VOX	Fri, Aug 28, 2020	108.50	108.62	107.94	108.62
3989	AMEX	VOX	Thu, Aug 27, 2020	109.09	109.09	107.66	108.07
3988	AMEX	VOX	Wed, Aug 26, 2020	106.21	109.18	106.14	109.09
3987	AMEX	VOX	Tue, Aug 25, 2020	105.02	105.99	104.86	105.84
3986	AMEX	VOX	Mon, Aug 24, 2020	104.50	105.36	104.39	104.94
3985	AMEX	VOX	Fri, Aug 21, 2020	104.34	104.34	103.65	103.81
3984	AMEX	VOX	Thu, Aug 20, 2020	102.91	104.44	102.74	104.34
3983	AMEX	VOX	Wed, Aug 19, 2020	103.68	104.42	103.05	103.25
3982	AMEX	VOX	Tue, Aug 18, 2020	102.91	103.89	102.66	103.65
3981	AMEX	VOX	Mon, Aug 17, 2020	103.08	103.08	102.40	102.74
3980	AMEX	VOX	Fri, Aug 14, 2020	102.70	103.04	102.45	102.72
3979	AMEX	VOX	Thu, Aug 13, 2020	102.29	103.30	102.29	102.72
3978	AMEX	VOX	Wed, Aug 12, 2020	101.79	103.03	101.79	102.26
3977	AMEX	VOX	Tue, Aug 11, 2020	102.54	103.18	101.09	101.21
3976	AMEX	VOX	Mon, Aug 10, 2020	102.89	103.66	101.68	102.58
3975	AMEX	VOX	Fri, Aug 7, 2020	102.58	104.28	102.07	102.81
3974	AMEX	VOX	Thu, Aug 6, 2020	100.79	102.86	100.55	102.72
3973	AMEX	VOX	Wed, Aug 5, 2020	101.27	101.38	100.53	100.86
3972	AMEX	VOX	Tue, Aug 4, 2020	100.19	100.88	100.01	100.69
3971	AMEX	VOX	Mon, Aug 3, 2020	100.12	100.46	99.50	100.20
3970	AMEX	VOX	Fri, Jul 31, 2020	100.23	100.23	98.42	99.90
3969	AMEX	VOX	Thu, Jul 30, 2020	97.60	98.97	97.18	98.86
3968	AMEX	VOX	Wed, Jul 29, 2020	97.89	98.69	97.77	98.45
3967	AMEX	VOX	Tue, Jul 28, 2020	98.09	98.53	97.35	97.45
3966	AMEX	VOX	Mon, Jul 27, 2020	97.76	98.41	97.47	98.22
3965	AMEX	VOX	Fri, Jul 24, 2020	96.94	97.67	96.58	97.44
3964	AMEX	VOX	Thu, Jul 23, 2020	99.38	99.50	97.07	97.53
3963	AMEX	VOX	Wed, Jul 22, 2020	99.18	99.35	98.66	99.29
3962	AMEX	VOX	Tue, Jul 21, 2020	100.36	100.36	98.95	99.32
3961	AMEX	VOX	Mon, Jul 20, 2020	98.36	99.86	97.80	99.66
3960	AMEX	VOX	Fri, Jul 17, 2020	98.90	98.90	97.64	98.51
3959	AMEX	VOX	Thu, Jul 16, 2020	97.94	98.88	97.51	98.83
3958	AMEX	VOX	Wed, Jul 15, 2020	98.53	99.01	97.59	98.68
3957	AMEX	VOX	Tue, Jul 14, 2020	96.06	97.96	95.56	97.91
3956	AMEX	VOX	Mon, Jul 13, 2020	99.88	100.40	96.78	97.00
3955	AMEX	VOX	Fri, Jul 10, 2020	97.29	99.11	96.86	98.95
3954	AMEX	VOX	Thu, Jul 9, 2020	97.75	97.83	95.94	97.37
3953	AMEX	VOX	Wed, Jul 8, 2020	96.54	97.39	95.85	97.27
3952	AMEX	VOX	Tue, Jul 7, 2020	96.45	97.74	96.20	96.35
3951	AMEX	VOX	Mon, Jul 6, 2020	96.01	96.95	95.81	96.72
3950	AMEX	VOX	Thu, Jul 2, 2020	96.00	96.22	94.73	94.91
3949	AMEX	VOX	Wed, Jul 1, 2020	93.18	95.32	92.93	95.01
3948	AMEX	VOX	Tue, Jun 30, 2020	91.88	93.25	91.46	93.03
3947	AMEX	VOX	Mon, Jun 29, 2020	89.76	91.93	89.15	91.93
3946	AMEX	VOX	Fri, Jun 26, 2020	93.57	93.67	89.86	90.02
3945	AMEX	VOX	Thu, Jun 25, 2020	93.44	94.12	92.55	93.97
3944	AMEX	VOX	Wed, Jun 24, 2020	95.66	95.77	92.82	93.62
3943	AMEX	VOX	Tue, Jun 23, 2020	96.07	96.88	95.78	96.05
3942	AMEX	VOX	Mon, Jun 22, 2020	95.07	95.50	94.66	95.42
3941	AMEX	VOX	Fri, Jun 19, 2020	96.80	96.80	94.72	95.11
3940	AMEX	VOX	Thu, Jun 18, 2020	95.06	95.78	94.99	95.72
3939	AMEX	VOX	Wed, Jun 17, 2020	95.66	96.11	94.73	95.39
3938	AMEX	VOX	Tue, Jun 16, 2020	96.46	96.46	94.12	95.49
3937	AMEX	VOX	Mon, Jun 15, 2020	91.57	94.62	91.38	94.35
3936	AMEX	VOX	Fri, Jun 12, 2020	94.27	94.59	91.36	93.14
3935	AMEX	VOX	Thu, Jun 11, 2020	94.63	95.10	91.95	92.16
3934	AMEX	VOX	Wed, Jun 10, 2020	97.96	97.96	96.39	96.96
3933	AMEX	VOX	Tue, Jun 9, 2020	97.41	97.92	97.07	97.50
3932	AMEX	VOX	Mon, Jun 8, 2020	96.64	97.99	96.30	97.97
3931	AMEX	VOX	Fri, Jun 5, 2020	95.95	97.07	95.93	96.49
3930	AMEX	VOX	Thu, Jun 4, 2020	95.17	95.56	94.09	94.81
3929	AMEX	VOX	Wed, Jun 3, 2020	95.25	95.67	94.97	95.41
3928	AMEX	VOX	Tue, Jun 2, 2020	94.61	94.90	93.62	94.82
3927	AMEX	VOX	Mon, Jun 1, 2020	93.06	94.52	93.00	94.41
3926	AMEX	VOX	Fri, May 29, 2020	92.57	93.53	91.85	93.18
3925	AMEX	VOX	Thu, May 28, 2020	93.10	94.11	92.33	92.69
3924	AMEX	VOX	Wed, May 27, 2020	93.02	93.52	91.42	93.52
3923	AMEX	VOX	Tue, May 26, 2020	94.09	94.09	92.47	92.54
3922	AMEX	VOX	Fri, May 22, 2020	91.78	92.21	91.14	92.12
3921	AMEX	VOX	Thu, May 21, 2020	92.43	92.73	91.28	91.60
3920	AMEX	VOX	Wed, May 20, 2020	91.24	92.27	91.19	92.10
3919	AMEX	VOX	Tue, May 19, 2020	90.00	91.05	89.66	89.93
3918	AMEX	VOX	Mon, May 18, 2020	89.32	90.54	89.01	90.20
3917	AMEX	VOX	Fri, May 15, 2020	86.27	87.98	85.83	87.96
3916	AMEX	VOX	Thu, May 14, 2020	85.31	86.88	84.36	86.87
3915	AMEX	VOX	Wed, May 13, 2020	87.69	87.69	84.96	85.98
3914	AMEX	VOX	Tue, May 12, 2020	89.82	89.90	87.69	87.69
3913	AMEX	VOX	Mon, May 11, 2020	88.84	90.14	88.65	89.52
3912	AMEX	VOX	Fri, May 8, 2020	88.87	89.68	88.56	89.49
3911	AMEX	VOX	Thu, May 7, 2020	87.67	88.27	87.37	88.03
3910	AMEX	VOX	Wed, May 6, 2020	87.36	87.69	86.58	86.59
3909	AMEX	VOX	Tue, May 5, 2020	87.01	87.82	86.64	86.80
3908	AMEX	VOX	Mon, May 4, 2020	85.14	86.36	84.80	86.29
3907	AMEX	VOX	Fri, May 1, 2020	86.05	87.02	85.18	85.81
3906	AMEX	VOX	Thu, Apr 30, 2020	87.72	87.97	86.48	87.15
3905	AMEX	VOX	Wed, Apr 29, 2020	86.48	88.33	86.38	87.62
3904	AMEX	VOX	Tue, Apr 28, 2020	85.81	85.81	83.50	83.61
3903	AMEX	VOX	Mon, Apr 27, 2020	84.88	85.30	84.70	84.97
3902	AMEX	VOX	Fri, Apr 24, 2020	83.12	84.16	82.31	84.13
3901	AMEX	VOX	Thu, Apr 23, 2020	82.84	84.22	82.72	83.15
3900	AMEX	VOX	Wed, Apr 22, 2020	82.49	83.04	81.82	82.44
3899	AMEX	VOX	Tue, Apr 21, 2020	82.05	82.05	79.87	80.50
3898	AMEX	VOX	Mon, Apr 20, 2020	82.94	84.13	82.80	83.03
3897	AMEX	VOX	Fri, Apr 17, 2020	83.91	84.00	82.67	83.73
3896	AMEX	VOX	Thu, Apr 16, 2020	82.65	82.66	81.38	82.33
3895	AMEX	VOX	Wed, Apr 15, 2020	81.52	82.68	81.09	82.02
3894	AMEX	VOX	Tue, Apr 14, 2020	81.95	83.34	81.64	82.97
3893	AMEX	VOX	Mon, Apr 13, 2020	80.26	80.50	78.67	80.41
3892	AMEX	VOX	Thu, Apr 9, 2020	80.81	81.19	79.70	80.49
3891	AMEX	VOX	Wed, Apr 8, 2020	78.80	80.04	78.03	79.72
3890	AMEX	VOX	Tue, Apr 7, 2020	79.87	79.95	77.52	77.87
3889	AMEX	VOX	Mon, Apr 6, 2020	75.04	77.73	74.82	77.32
3888	AMEX	VOX	Fri, Apr 3, 2020	74.01	74.20	71.50	72.40
3887	AMEX	VOX	Thu, Apr 2, 2020	72.85	74.49	72.72	74.11
3886	AMEX	VOX	Wed, Apr 1, 2020	74.00	74.76	72.44	73.10
3885	AMEX	VOX	Tue, Mar 31, 2020	76.56	77.83	75.86	76.18
3884	AMEX	VOX	Mon, Mar 30, 2020	74.96	76.75	74.21	76.68
3883	AMEX	VOX	Fri, Mar 27, 2020	75.22	76.42	73.86	74.44
3882	AMEX	VOX	Thu, Mar 26, 2020	73.60	77.63	73.28	77.37
3881	AMEX	VOX	Wed, Mar 25, 2020	74.27	76.27	71.84	73.17
3880	AMEX	VOX	Tue, Mar 24, 2020	72.57	73.81	71.66	73.81
3879	AMEX	VOX	Mon, Mar 23, 2020	69.16	70.25	66.75	69.09
3878	AMEX	VOX	Fri, Mar 20, 2020	73.61	73.82	68.98	69.20
3877	AMEX	VOX	Thu, Mar 19, 2020	70.02	74.42	68.93	72.50
3876	AMEX	VOX	Wed, Mar 18, 2020	70.00	71.76	66.51	70.87
3875	AMEX	VOX	Tue, Mar 17, 2020	71.98	74.43	69.40	73.64
3874	AMEX	VOX	Mon, Mar 16, 2020	71.64	75.30	70.51	70.82
3873	AMEX	VOX	Fri, Mar 13, 2020	77.50	79.99	73.63	79.95
3872	AMEX	VOX	Thu, Mar 12, 2020	75.55	78.10	72.21	73.52
3871	AMEX	VOX	Wed, Mar 11, 2020	82.91	83.15	79.75	81.00
3870	AMEX	VOX	Tue, Mar 10, 2020	83.68	84.94	80.72	84.88
3869	AMEX	VOX	Mon, Mar 9, 2020	81.87	84.20	80.27	81.03
3868	AMEX	VOX	Fri, Mar 6, 2020	86.27	87.66	85.31	87.29
3867	AMEX	VOX	Thu, Mar 5, 2020	90.07	90.52	88.06	88.64
3866	AMEX	VOX	Wed, Mar 4, 2020	90.46	92.00	89.59	92.00
3865	AMEX	VOX	Tue, Mar 3, 2020	92.09	93.08	88.64	89.06
3864	AMEX	VOX	Mon, Mar 2, 2020	89.92	91.92	88.44	91.91
3863	AMEX	VOX	Fri, Feb 28, 2020	86.00	89.22	85.88	89.19
3862	AMEX	VOX	Thu, Feb 27, 2020	90.63	92.05	89.01	89.01
3861	AMEX	VOX	Wed, Feb 26, 2020	93.41	94.48	92.11	92.57
3860	AMEX	VOX	Tue, Feb 25, 2020	96.04	96.19	92.91	93.10
3859	AMEX	VOX	Mon, Feb 24, 2020	95.71	96.35	94.93	95.53
3858	AMEX	VOX	Fri, Feb 21, 2020	99.79	99.90	98.49	98.77
3857	AMEX	VOX	Thu, Feb 20, 2020	100.51	100.74	99.39	100.17
3856	AMEX	VOX	Wed, Feb 19, 2020	100.53	100.95	100.17	100.60
3855	AMEX	VOX	Tue, Feb 18, 2020	99.42	100.30	99.42	100.14
3854	AMEX	VOX	Fri, Feb 14, 2020	99.71	99.77	99.18	99.53
3853	AMEX	VOX	Thu, Feb 13, 2020	99.03	100.00	98.88	99.62
3852	AMEX	VOX	Wed, Feb 12, 2020	99.00	99.65	98.97	99.52
3851	AMEX	VOX	Tue, Feb 11, 2020	98.98	99.24	98.47	98.57
3850	AMEX	VOX	Mon, Feb 10, 2020	97.46	98.33	97.31	98.33
3849	AMEX	VOX	Fri, Feb 7, 2020	97.56	98.00	97.26	97.67
3848	AMEX	VOX	Thu, Feb 6, 2020	96.91	97.88	96.91	97.78
3847	AMEX	VOX	Wed, Feb 5, 2020	97.39	97.39	96.18	96.60
3846	AMEX	VOX	Tue, Feb 4, 2020	96.03	96.65	95.38	96.62
3845	AMEX	VOX	Mon, Feb 3, 2020	95.28	96.04	95.28	95.67
3844	AMEX	VOX	Fri, Jan 31, 2020	95.92	95.92	94.25	94.51
3843	AMEX	VOX	Thu, Jan 30, 2020	94.80	95.97	94.53	95.92
3842	AMEX	VOX	Wed, Jan 29, 2020	97.48	97.50	96.46	96.62
3841	AMEX	VOX	Tue, Jan 28, 2020	96.63	97.44	96.28	97.11
3840	AMEX	VOX	Mon, Jan 27, 2020	95.90	96.41	95.47	96.05
3839	AMEX	VOX	Fri, Jan 24, 2020	98.95	98.95	97.17	97.59
3838	AMEX	VOX	Thu, Jan 23, 2020	98.80	98.86	98.28	98.73
3837	AMEX	VOX	Wed, Jan 22, 2020	99.34	99.49	98.88	98.89
3836	AMEX	VOX	Tue, Jan 21, 2020	99.00	99.17	98.50	99.01
3835	AMEX	VOX	Fri, Jan 17, 2020	98.96	99.15	98.58	99.11
3834	AMEX	VOX	Thu, Jan 16, 2020	98.19	98.50	97.98	98.45
3833	AMEX	VOX	Wed, Jan 15, 2020	97.45	98.02	97.45	97.72
3832	AMEX	VOX	Tue, Jan 14, 2020	97.35	97.63	97.02	97.30
3831	AMEX	VOX	Mon, Jan 13, 2020	96.67	97.35	96.39	97.29
3830	AMEX	VOX	Fri, Jan 10, 2020	96.92	96.92	96.21	96.39
3829	AMEX	VOX	Thu, Jan 9, 2020	96.90	97.05	96.22	96.60
3828	AMEX	VOX	Wed, Jan 8, 2020	95.78	96.73	95.78	96.31
3827	AMEX	VOX	Tue, Jan 7, 2020	95.75	96.12	95.48	95.82
3826	AMEX	VOX	Mon, Jan 6, 2020	94.05	95.76	94.05	95.76
3825	AMEX	VOX	Fri, Jan 3, 2020	94.09	95.00	94.09	94.64
3824	AMEX	VOX	Thu, Jan 2, 2020	94.46	95.02	94.10	95.02
3823	AMEX	VOX	Tue, Dec 31, 2019	93.62	94.03	93.03	93.93
3822	AMEX	VOX	Mon, Dec 30, 2019	94.74	94.74	93.67	93.79
3821	AMEX	VOX	Fri, Dec 27, 2019	95.13	95.13	94.55	94.69
3820	AMEX	VOX	Thu, Dec 26, 2019	94.31	94.88	94.29	94.87
3819	AMEX	VOX	Tue, Dec 24, 2019	94.35	94.35	94.14	94.14
3818	AMEX	VOX	Mon, Dec 23, 2019	94.63	94.69	94.14	94.23
3817	AMEX	VOX	Fri, Dec 20, 2019	94.39	94.48	93.94	94.41
3816	AMEX	VOX	Thu, Dec 19, 2019	93.20	94.01	93.20	94.01
3815	AMEX	VOX	Wed, Dec 18, 2019	92.77	93.25	92.77	92.97
3814	AMEX	VOX	Tue, Dec 17, 2019	92.70	92.71	92.26	92.52
3813	AMEX	VOX	Mon, Dec 16, 2019	92.02	92.69	92.02	92.44
3812	AMEX	VOX	Fri, Dec 13, 2019	91.96	92.32	91.62	91.86
3811	AMEX	VOX	Thu, Dec 12, 2019	92.07	92.76	91.72	92.05
3810	AMEX	VOX	Wed, Dec 11, 2019	91.85	92.10	91.75	92.05
3809	AMEX	VOX	Tue, Dec 10, 2019	91.93	92.05	91.52	91.74
3808	AMEX	VOX	Mon, Dec 9, 2019	92.40	92.86	92.06	92.09
3807	AMEX	VOX	Fri, Dec 6, 2019	92.45	92.65	92.33	92.45
3806	AMEX	VOX	Thu, Dec 5, 2019	91.84	91.94	91.39	91.87
3805	AMEX	VOX	Wed, Dec 4, 2019	91.52	91.86	91.36	91.59
3804	AMEX	VOX	Tue, Dec 3, 2019	90.29	91.10	89.94	91.07
3803	AMEX	VOX	Mon, Dec 2, 2019	92.15	92.15	90.70	91.21
3802	AMEX	VOX	Fri, Nov 29, 2019	92.24	92.48	92.10	92.15
3801	AMEX	VOX	Wed, Nov 27, 2019	92.01	92.57	92.00	92.42
3800	AMEX	VOX	Tue, Nov 26, 2019	91.87	91.92	91.55	91.91
3799	AMEX	VOX	Mon, Nov 25, 2019	91.54	91.78	91.50	91.67
3798	AMEX	VOX	Fri, Nov 22, 2019	91.45	91.55	91.03	91.32
3797	AMEX	VOX	Thu, Nov 21, 2019	91.11	91.53	90.81	91.26
3796	AMEX	VOX	Wed, Nov 20, 2019	91.36	91.58	90.37	91.13
3795	AMEX	VOX	Tue, Nov 19, 2019	92.00	92.00	91.38	91.75
3794	AMEX	VOX	Mon, Nov 18, 2019	91.41	91.99	91.05	91.87
3793	AMEX	VOX	Fri, Nov 15, 2019	91.36	91.60	91.07	91.52
3792	AMEX	VOX	Thu, Nov 14, 2019	90.51	91.05	90.47	90.96
3791	AMEX	VOX	Wed, Nov 13, 2019	90.36	90.73	90.22	90.65
3790	AMEX	VOX	Tue, Nov 12, 2019	90.66	90.91	90.35	90.62
3789	AMEX	VOX	Mon, Nov 11, 2019	90.12	90.53	90.01	90.53
3788	AMEX	VOX	Fri, Nov 8, 2019	90.23	90.78	90.23	90.55
3787	AMEX	VOX	Thu, Nov 7, 2019	89.95	90.82	89.77	90.17
3786	AMEX	VOX	Wed, Nov 6, 2019	89.99	89.99	89.32	89.71
3785	AMEX	VOX	Tue, Nov 5, 2019	90.32	90.48	90.13	90.18
3784	AMEX	VOX	Mon, Nov 4, 2019	90.26	90.50	90.09	90.21
3783	AMEX	VOX	Fri, Nov 1, 2019	89.70	89.89	89.26	89.89
3782	AMEX	VOX	Thu, Oct 31, 2019	89.58	89.58	88.56	89.30
3781	AMEX	VOX	Wed, Oct 30, 2019	89.09	89.30	88.65	89.05
3780	AMEX	VOX	Tue, Oct 29, 2019	89.48	89.70	88.89	88.92
3779	AMEX	VOX	Mon, Oct 28, 2019	89.16	90.06	89.14	89.78
3778	AMEX	VOX	Fri, Oct 25, 2019	88.04	89.04	88.02	88.66
3777	AMEX	VOX	Thu, Oct 24, 2019	88.54	88.54	87.68	88.01
3776	AMEX	VOX	Wed, Oct 23, 2019	87.89	88.64	87.89	88.54
3775	AMEX	VOX	Tue, Oct 22, 2019	88.75	88.75	87.94	88.02
3774	AMEX	VOX	Mon, Oct 21, 2019	88.61	88.94	88.61	88.75
3773	AMEX	VOX	Fri, Oct 18, 2019	88.99	89.23	87.87	88.24
3772	AMEX	VOX	Thu, Oct 17, 2019	89.15	89.25	88.87	89.10
3771	AMEX	VOX	Wed, Oct 16, 2019	88.30	88.68	88.30	88.61
3770	AMEX	VOX	Tue, Oct 15, 2019	87.20	88.60	87.05	88.35
3769	AMEX	VOX	Mon, Oct 14, 2019	87.15	87.20	86.87	87.05
3768	AMEX	VOX	Fri, Oct 11, 2019	87.01	87.88	87.01	87.20
3767	AMEX	VOX	Thu, Oct 10, 2019	85.73	86.57	85.73	86.24
3766	AMEX	VOX	Wed, Oct 9, 2019	85.79	86.08	85.51	85.83
3765	AMEX	VOX	Tue, Oct 8, 2019	86.02	86.18	85.23	85.23
3764	AMEX	VOX	Mon, Oct 7, 2019	86.32	87.04	86.14	86.47
3763	AMEX	VOX	Fri, Oct 4, 2019	85.74	86.62	85.71	86.54
3762	AMEX	VOX	Thu, Oct 3, 2019	84.81	85.46	83.69	85.46
3761	AMEX	VOX	Wed, Oct 2, 2019	85.35	85.35	84.40	84.78
3760	AMEX	VOX	Tue, Oct 1, 2019	87.02	87.30	85.83	85.89
3759	AMEX	VOX	Mon, Sep 30, 2019	86.45	86.86	86.35	86.70
3758	AMEX	VOX	Fri, Sep 27, 2019	87.52	87.60	85.72	86.33
3757	AMEX	VOX	Thu, Sep 26, 2019	87.82	87.82	86.56	87.25
3756	AMEX	VOX	Wed, Sep 25, 2019	87.24	88.34	86.76	87.99
3755	AMEX	VOX	Tue, Sep 24, 2019	89.07	89.07	86.93	87.24
3754	AMEX	VOX	Mon, Sep 23, 2019	88.64	88.86	88.33	88.70
3753	AMEX	VOX	Fri, Sep 20, 2019	89.49	89.53	88.52	88.96
3752	AMEX	VOX	Thu, Sep 19, 2019	89.65	89.92	89.28	89.44
3751	AMEX	VOX	Wed, Sep 18, 2019	89.61	89.61	88.62	89.52
3750	AMEX	VOX	Tue, Sep 17, 2019	89.57	89.75	89.14	89.75
3749	AMEX	VOX	Mon, Sep 16, 2019	89.56	89.79	89.24	89.57
3748	AMEX	VOX	Fri, Sep 13, 2019	90.17	90.35	89.85	90.08
3747	AMEX	VOX	Thu, Sep 12, 2019	90.20	90.55	89.99	90.19
3746	AMEX	VOX	Wed, Sep 11, 2019	89.00	89.95	89.00	89.89
3745	AMEX	VOX	Tue, Sep 10, 2019	88.52	89.17	88.48	88.98
3744	AMEX	VOX	Mon, Sep 9, 2019	89.24	89.46	88.54	88.93
3743	AMEX	VOX	Fri, Sep 6, 2019	88.90	88.99	88.51	88.79
3742	AMEX	VOX	Thu, Sep 5, 2019	88.36	88.88	88.33	88.83
3741	AMEX	VOX	Wed, Sep 4, 2019	86.93	87.78	86.93	87.60
3740	AMEX	VOX	Tue, Sep 3, 2019	86.70	86.93	86.08	86.33
3739	AMEX	VOX	Fri, Aug 30, 2019	87.67	87.67	86.77	87.17
3738	AMEX	VOX	Thu, Aug 29, 2019	86.79	87.51	86.68	87.18
3737	AMEX	VOX	Wed, Aug 28, 2019	85.27	86.15	85.07	86.03
3736	AMEX	VOX	Tue, Aug 27, 2019	86.44	86.50	85.53	85.68
3735	AMEX	VOX	Mon, Aug 26, 2019	85.19	85.81	84.86	85.81
3734	AMEX	VOX	Fri, Aug 23, 2019	86.43	86.99	84.32	84.53
3733	AMEX	VOX	Thu, Aug 22, 2019	87.07	87.28	86.09	86.74
3732	AMEX	VOX	Wed, Aug 21, 2019	87.18	87.18	86.77	86.99
3731	AMEX	VOX	Tue, Aug 20, 2019	87.03	87.15	86.60	86.62
3730	AMEX	VOX	Mon, Aug 19, 2019	86.96	87.60	86.96	87.29
3729	AMEX	VOX	Fri, Aug 16, 2019	85.75	86.24	85.60	86.10
3728	AMEX	VOX	Thu, Aug 15, 2019	84.99	85.47	84.47	85.06
3727	AMEX	VOX	Wed, Aug 14, 2019	86.40	86.40	84.74	84.78
3726	AMEX	VOX	Tue, Aug 13, 2019	86.24	88.24	86.24	87.58
3725	AMEX	VOX	Mon, Aug 12, 2019	86.88	87.00	86.05	86.33
3724	AMEX	VOX	Fri, Aug 9, 2019	87.94	87.96	86.92	87.40
3723	AMEX	VOX	Thu, Aug 8, 2019	87.24	88.26	86.74	88.26
3722	AMEX	VOX	Wed, Aug 7, 2019	85.76	86.88	85.16	86.58
3721	AMEX	VOX	Tue, Aug 6, 2019	86.46	87.10	85.89	86.81
3720	AMEX	VOX	Mon, Aug 5, 2019	86.69	86.89	84.91	85.64
3719	AMEX	VOX	Fri, Aug 2, 2019	88.66	88.66	87.72	88.32
3718	AMEX	VOX	Thu, Aug 1, 2019	89.87	90.87	88.94	89.06
3717	AMEX	VOX	Wed, Jul 31, 2019	90.53	90.91	88.90	89.66
3716	AMEX	VOX	Tue, Jul 30, 2019	90.34	90.86	90.34	90.49
3715	AMEX	VOX	Mon, Jul 29, 2019	91.34	91.34	90.62	91.03
3714	AMEX	VOX	Fri, Jul 26, 2019	90.65	91.72	90.50	91.54
3713	AMEX	VOX	Thu, Jul 25, 2019	89.51	89.59	88.71	89.10
3712	AMEX	VOX	Wed, Jul 24, 2019	87.92	89.31	87.85	89.31
3711	AMEX	VOX	Tue, Jul 23, 2019	88.18	88.33	87.62	88.29
3710	AMEX	VOX	Mon, Jul 22, 2019	88.03	88.20	87.70	87.94
3709	AMEX	VOX	Fri, Jul 19, 2019	89.23	89.23	87.88	87.91
3708	AMEX	VOX	Thu, Jul 18, 2019	88.81	88.94	88.15	88.86
3707	AMEX	VOX	Wed, Jul 17, 2019	90.31	90.37	89.41	89.41
3706	AMEX	VOX	Tue, Jul 16, 2019	90.27	90.56	90.16	90.28
3705	AMEX	VOX	Mon, Jul 15, 2019	90.39	90.40	90.03	90.35
3704	AMEX	VOX	Fri, Jul 12, 2019	89.80	90.44	89.72	90.40
3703	AMEX	VOX	Thu, Jul 11, 2019	90.00	90.23	89.51	89.77
3702	AMEX	VOX	Wed, Jul 10, 2019	89.39	89.94	89.18	89.92
3701	AMEX	VOX	Tue, Jul 9, 2019	88.09	88.82	87.92	88.75
3700	AMEX	VOX	Mon, Jul 8, 2019	88.78	88.78	88.21	88.39
3699	AMEX	VOX	Fri, Jul 5, 2019	88.43	89.29	88.28	89.13
3698	AMEX	VOX	Wed, Jul 3, 2019	88.29	88.87	88.27	88.87
3697	AMEX	VOX	Tue, Jul 2, 2019	87.33	88.18	87.33	88.14
3696	AMEX	VOX	Mon, Jul 1, 2019	87.57	87.66	87.01	87.33
3695	AMEX	VOX	Fri, Jun 28, 2019	86.00	86.69	85.85	86.69
3694	AMEX	VOX	Thu, Jun 27, 2019	85.74	86.00	85.44	85.83
3693	AMEX	VOX	Wed, Jun 26, 2019	85.98	86.19	85.16	85.33
3692	AMEX	VOX	Tue, Jun 25, 2019	87.38	87.38	85.67	85.78
3691	AMEX	VOX	Mon, Jun 24, 2019	87.46	87.69	87.26	87.32
3690	AMEX	VOX	Fri, Jun 21, 2019	87.22	87.60	86.96	87.46
3689	AMEX	VOX	Thu, Jun 20, 2019	88.06	88.06	86.87	87.31
3688	AMEX	VOX	Wed, Jun 19, 2019	86.92	87.14	86.41	87.00
3687	AMEX	VOX	Tue, Jun 18, 2019	87.20	87.78	86.76	86.79
3686	AMEX	VOX	Mon, Jun 17, 2019	85.64	86.41	85.64	86.29
3685	AMEX	VOX	Fri, Jun 14, 2019	85.22	85.53	85.10	85.36
3684	AMEX	VOX	Thu, Jun 13, 2019	84.69	85.24	84.58	85.20
3683	AMEX	VOX	Wed, Jun 12, 2019	84.59	84.70	84.10	84.38
3682	AMEX	VOX	Tue, Jun 11, 2019	85.23	85.44	84.54	84.61
3681	AMEX	VOX	Mon, Jun 10, 2019	84.95	85.30	84.35	84.47
3680	AMEX	VOX	Fri, Jun 7, 2019	83.78	84.76	83.78	84.47
3679	AMEX	VOX	Thu, Jun 6, 2019	83.24	83.66	82.87	83.43
3678	AMEX	VOX	Wed, Jun 5, 2019	83.42	83.47	82.55	83.15
3677	AMEX	VOX	Tue, Jun 4, 2019	82.08	83.14	81.78	83.09
3676	AMEX	VOX	Mon, Jun 3, 2019	82.95	82.95	80.95	81.39
3675	AMEX	VOX	Fri, May 31, 2019	84.10	84.18	83.55	83.57
3674	AMEX	VOX	Thu, May 30, 2019	85.25	85.37	84.73	85.16
3673	AMEX	VOX	Wed, May 29, 2019	85.56	85.70	84.68	85.10
3672	AMEX	VOX	Tue, May 28, 2019	86.16	86.81	85.88	85.96
3671	AMEX	VOX	Fri, May 24, 2019	86.27	86.45	85.80	85.95
3670	AMEX	VOX	Thu, May 23, 2019	86.16	86.31	85.33	85.86
3669	AMEX	VOX	Wed, May 22, 2019	86.93	87.50	86.91	87.00
3668	AMEX	VOX	Tue, May 21, 2019	86.94	87.39	86.68	87.23
3667	AMEX	VOX	Mon, May 20, 2019	86.72	86.93	86.11	86.42
3666	AMEX	VOX	Fri, May 17, 2019	86.90	88.00	86.90	87.23
3665	AMEX	VOX	Thu, May 16, 2019	86.93	88.15	86.93	87.59
3664	AMEX	VOX	Wed, May 15, 2019	84.84	87.03	84.84	86.86
3663	AMEX	VOX	Tue, May 14, 2019	85.33	85.86	84.90	85.18
3662	AMEX	VOX	Mon, May 13, 2019	85.82	86.17	84.68	84.99
3661	AMEX	VOX	Fri, May 10, 2019	87.09	87.63	85.72	87.31
3660	AMEX	VOX	Thu, May 9, 2019	86.67	87.35	86.16	87.21
3659	AMEX	VOX	Wed, May 8, 2019	87.48	87.79	87.21	87.29
3658	AMEX	VOX	Tue, May 7, 2019	88.18	88.51	86.77	87.55
3657	AMEX	VOX	Mon, May 6, 2019	87.40	88.90	87.40	88.84
3656	AMEX	VOX	Fri, May 3, 2019	88.10	88.79	87.96	88.79
3655	AMEX	VOX	Thu, May 2, 2019	88.01	88.23	86.88	87.64
3654	AMEX	VOX	Wed, May 1, 2019	88.81	88.94	88.00	88.04
3653	AMEX	VOX	Tue, Apr 30, 2019	88.85	89.00	88.11	88.58
3652	AMEX	VOX	Mon, Apr 29, 2019	89.98	90.68	89.95	90.49
3651	AMEX	VOX	Fri, Apr 26, 2019	89.31	89.85	89.01	89.82
3650	AMEX	VOX	Thu, Apr 25, 2019	89.60	89.60	88.83	89.15
3649	AMEX	VOX	Wed, Apr 24, 2019	88.99	89.05	88.32	88.53
3648	AMEX	VOX	Tue, Apr 23, 2019	88.49	89.25	88.33	89.15
3647	AMEX	VOX	Mon, Apr 22, 2019	87.75	88.33	87.68	88.33
3646	AMEX	VOX	Thu, Apr 18, 2019	87.93	88.27	87.50	87.92
3645	AMEX	VOX	Wed, Apr 17, 2019	87.92	88.05	87.57	87.82
3644	AMEX	VOX	Tue, Apr 16, 2019	87.92	87.99	87.57	87.83
3643	AMEX	VOX	Mon, Apr 15, 2019	87.66	87.77	87.06	87.60
3642	AMEX	VOX	Fri, Apr 12, 2019	87.32	87.64	87.13	87.64
3641	AMEX	VOX	Thu, Apr 11, 2019	86.88	86.89	86.54	86.79
3640	AMEX	VOX	Wed, Apr 10, 2019	86.30	86.70	86.21	86.70
3639	AMEX	VOX	Tue, Apr 9, 2019	85.72	86.32	85.72	86.20
3638	AMEX	VOX	Mon, Apr 8, 2019	86.02	86.02	85.61	86.01
3637	AMEX	VOX	Fri, Apr 5, 2019	86.08	86.14	85.93	86.08
3636	AMEX	VOX	Thu, Apr 4, 2019	85.50	86.04	85.50	85.89
3635	AMEX	VOX	Wed, Apr 3, 2019	85.27	85.93	85.07	85.33
3634	AMEX	VOX	Tue, Apr 2, 2019	84.72	85.00	84.48	84.98
3633	AMEX	VOX	Mon, Apr 1, 2019	84.00	84.64	83.97	84.63
3632	AMEX	VOX	Fri, Mar 29, 2019	83.79	83.79	82.83	83.52
3631	AMEX	VOX	Thu, Mar 28, 2019	83.72	83.72	82.95	83.35
3630	AMEX	VOX	Wed, Mar 27, 2019	84.38	84.60	83.33	83.73
3629	AMEX	VOX	Tue, Mar 26, 2019	84.32	84.80	83.89	84.31
3628	AMEX	VOX	Mon, Mar 25, 2019	83.78	84.16	83.34	83.92
3627	AMEX	VOX	Fri, Mar 22, 2019	84.92	85.06	83.80	84.03
3626	AMEX	VOX	Thu, Mar 21, 2019	84.17	85.33	84.16	85.19
3625	AMEX	VOX	Wed, Mar 20, 2019	83.89	84.74	83.57	84.36
3624	AMEX	VOX	Tue, Mar 19, 2019	84.26	84.42	83.56	83.87
3623	AMEX	VOX	Mon, Mar 18, 2019	84.28	84.38	83.77	83.88
3622	AMEX	VOX	Fri, Mar 15, 2019	84.57	84.68	84.10	84.44
3621	AMEX	VOX	Thu, Mar 14, 2019	84.52	84.75	84.28	84.44
3620	AMEX	VOX	Wed, Mar 13, 2019	84.79	85.00	84.54	84.74
3619	AMEX	VOX	Tue, Mar 12, 2019	84.25	84.83	84.22	84.50
3618	AMEX	VOX	Mon, Mar 11, 2019	82.82	84.04	82.82	83.99
3617	AMEX	VOX	Fri, Mar 8, 2019	81.88	82.59	81.88	82.56
3616	AMEX	VOX	Thu, Mar 7, 2019	83.14	83.30	82.25	82.72
3615	AMEX	VOX	Wed, Mar 6, 2019	83.49	83.61	83.10	83.34
3614	AMEX	VOX	Tue, Mar 5, 2019	83.03	83.59	82.66	83.40
3613	AMEX	VOX	Mon, Mar 4, 2019	83.30	83.59	82.00	82.95
3612	AMEX	VOX	Fri, Mar 1, 2019	82.80	83.03	82.54	83.01
3611	AMEX	VOX	Thu, Feb 28, 2019	82.20	82.56	82.11	82.19
3610	AMEX	VOX	Wed, Feb 27, 2019	82.17	82.38	81.78	82.32
3609	AMEX	VOX	Tue, Feb 26, 2019	82.45	82.67	82.08	82.36
3608	AMEX	VOX	Mon, Feb 25, 2019	83.29	83.39	82.53	82.57
3607	AMEX	VOX	Fri, Feb 22, 2019	82.50	82.93	82.34	82.83
3606	AMEX	VOX	Thu, Feb 21, 2019	82.63	82.63	81.84	82.16
3605	AMEX	VOX	Wed, Feb 20, 2019	82.99	83.24	82.53	82.91
3604	AMEX	VOX	Tue, Feb 19, 2019	82.35	83.18	82.25	82.96
3603	AMEX	VOX	Fri, Feb 15, 2019	82.71	82.71	82.20	82.71
3602	AMEX	VOX	Thu, Feb 14, 2019	81.53	82.40	81.21	82.08
3601	AMEX	VOX	Wed, Feb 13, 2019	82.21	82.54	81.85	81.94
3600	AMEX	VOX	Tue, Feb 12, 2019	81.61	82.19	81.55	82.04
3599	AMEX	VOX	Mon, Feb 11, 2019	81.58	81.83	80.87	81.00
3598	AMEX	VOX	Fri, Feb 8, 2019	80.56	81.39	80.43	81.39
3597	AMEX	VOX	Thu, Feb 7, 2019	81.28	81.36	80.22	81.06
3596	AMEX	VOX	Wed, Feb 6, 2019	82.86	82.86	81.62	81.80
3595	AMEX	VOX	Tue, Feb 5, 2019	82.42	83.05	82.33	83.00
3594	AMEX	VOX	Mon, Feb 4, 2019	81.79	82.49	81.70	82.49
3593	AMEX	VOX	Fri, Feb 1, 2019	81.79	82.37	81.68	81.79
3592	AMEX	VOX	Thu, Jan 31, 2019	80.66	82.21	80.66	81.89
3591	AMEX	VOX	Wed, Jan 30, 2019	78.46	79.34	77.76	79.14
3590	AMEX	VOX	Tue, Jan 29, 2019	78.87	78.89	77.94	78.12
3589	AMEX	VOX	Mon, Jan 28, 2019	79.20	79.38	78.44	78.97
3588	AMEX	VOX	Fri, Jan 25, 2019	79.58	80.05	79.52	79.78
3587	AMEX	VOX	Thu, Jan 24, 2019	78.90	79.07	78.27	79.07
3586	AMEX	VOX	Wed, Jan 23, 2019	79.22	79.55	78.17	78.91
3585	AMEX	VOX	Tue, Jan 22, 2019	80.00	80.10	78.32	78.92
3584	AMEX	VOX	Fri, Jan 18, 2019	80.43	81.00	80.16	80.40
3583	AMEX	VOX	Thu, Jan 17, 2019	79.50	80.09	79.34	79.90
3582	AMEX	VOX	Wed, Jan 16, 2019	80.05	80.29	79.60	79.66
3581	AMEX	VOX	Tue, Jan 15, 2019	79.18	80.19	79.18	80.00
3580	AMEX	VOX	Mon, Jan 14, 2019	78.77	79.09	78.47	78.84
3579	AMEX	VOX	Fri, Jan 11, 2019	78.87	79.37	78.50	79.22
3578	AMEX	VOX	Thu, Jan 10, 2019	78.56	79.33	78.13	79.18
3577	AMEX	VOX	Wed, Jan 9, 2019	79.35	79.35	78.47	78.95
3576	AMEX	VOX	Tue, Jan 8, 2019	78.61	79.17	78.00	79.14
3575	AMEX	VOX	Mon, Jan 7, 2019	77.27	78.18	77.10	77.82
3574	AMEX	VOX	Fri, Jan 4, 2019	75.19	77.20	75.18	77.10
3573	AMEX	VOX	Thu, Jan 3, 2019	74.61	75.28	73.95	74.03
3572	AMEX	VOX	Wed, Jan 2, 2019	72.98	75.30	72.98	75.04
3571	AMEX	VOX	Mon, Dec 31, 2018	74.28	74.38	73.10	74.07
3570	AMEX	VOX	Fri, Dec 28, 2018	74.11	74.82	73.22	73.79
3569	AMEX	VOX	Thu, Dec 27, 2018	72.50	73.76	70.98	73.76
3568	AMEX	VOX	Wed, Dec 26, 2018	70.08	73.35	69.60	73.33
3567	AMEX	VOX	Mon, Dec 24, 2018	70.46	71.34	69.48	69.56
3566	AMEX	VOX	Fri, Dec 21, 2018	73.29	74.07	70.43	70.96
3565	AMEX	VOX	Thu, Dec 20, 2018	74.23	74.86	72.33	73.29
3564	AMEX	VOX	Wed, Dec 19, 2018	75.81	77.03	74.08	74.54
3563	AMEX	VOX	Tue, Dec 18, 2018	75.86	76.74	75.47	75.90
3562	AMEX	VOX	Mon, Dec 17, 2018	77.00	77.45	74.95	75.50
3561	AMEX	VOX	Fri, Dec 14, 2018	77.32	78.12	76.97	77.16
3560	AMEX	VOX	Thu, Dec 13, 2018	78.62	78.98	77.58	78.00
3559	AMEX	VOX	Wed, Dec 12, 2018	78.83	79.69	78.66	78.44
3558	AMEX	VOX	Tue, Dec 11, 2018	78.91	79.10	77.67	78.13
3557	AMEX	VOX	Mon, Dec 10, 2018	77.67	78.28	76.60	77.97
3556	AMEX	VOX	Fri, Dec 7, 2018	78.88	79.50	77.25	77.63
3555	AMEX	VOX	Thu, Dec 6, 2018	77.47	79.13	76.97	79.13
3554	AMEX	VOX	Tue, Dec 4, 2018	80.82	81.27	78.30	78.50
3553	AMEX	VOX	Mon, Dec 3, 2018	82.21	82.51	80.67	81.00
3552	AMEX	VOX	Fri, Nov 30, 2018	81.05	81.33	80.39	81.01
3551	AMEX	VOX	Thu, Nov 29, 2018	80.49	81.33	80.17	81.01
3550	AMEX	VOX	Wed, Nov 28, 2018	79.47	80.82	78.69	80.77
3549	AMEX	VOX	Tue, Nov 27, 2018	78.40	79.43	78.26	79.04
3548	AMEX	VOX	Mon, Nov 26, 2018	78.04	78.76	77.78	78.75
3547	AMEX	VOX	Fri, Nov 23, 2018	77.36	77.67	77.20	77.27
3546	AMEX	VOX	Wed, Nov 21, 2018	77.58	78.54	77.55	77.88
3545	AMEX	VOX	Tue, Nov 20, 2018	76.81	77.67	76.26	76.98
3544	AMEX	VOX	Mon, Nov 19, 2018	79.91	79.91	77.82	78.11
3543	AMEX	VOX	Fri, Nov 16, 2018	79.72	80.32	79.36	80.05
3542	AMEX	VOX	Thu, Nov 15, 2018	79.25	80.20	78.97	80.09
3541	AMEX	VOX	Wed, Nov 14, 2018	80.20	80.39	79.01	79.62
3540	AMEX	VOX	Tue, Nov 13, 2018	79.99	80.75	79.31	79.42
3539	AMEX	VOX	Mon, Nov 12, 2018	80.69	80.80	79.42	79.72
3538	AMEX	VOX	Fri, Nov 9, 2018	81.56	81.68	80.18	80.87
3537	AMEX	VOX	Thu, Nov 8, 2018	83.09	83.09	81.81	82.24
3536	AMEX	VOX	Wed, Nov 7, 2018	82.37	83.24	82.12	83.22
3535	AMEX	VOX	Tue, Nov 6, 2018	81.41	82.19	81.22	81.82
3534	AMEX	VOX	Mon, Nov 5, 2018	81.53	81.69	80.76	81.36
3533	AMEX	VOX	Fri, Nov 2, 2018	82.26	82.60	80.97	81.55
3532	AMEX	VOX	Thu, Nov 1, 2018	81.85	82.10	81.14	81.91
3531	AMEX	VOX	Wed, Oct 31, 2018	81.11	82.39	81.07	81.61
3530	AMEX	VOX	Tue, Oct 30, 2018	77.78	79.78	77.59	79.68
3529	AMEX	VOX	Mon, Oct 29, 2018	79.96	80.70	76.50	77.87
3528	AMEX	VOX	Fri, Oct 26, 2018	79.02	80.46	77.81	78.91
3527	AMEX	VOX	Thu, Oct 25, 2018	79.93	81.53	79.92	81.05
3526	AMEX	VOX	Wed, Oct 24, 2018	82.89	82.94	78.90	78.99
3525	AMEX	VOX	Tue, Oct 23, 2018	82.08	83.42	81.28	83.13
3524	AMEX	VOX	Mon, Oct 22, 2018	83.38	83.67	82.80	83.00
3523	AMEX	VOX	Fri, Oct 19, 2018	83.30	84.14	82.78	83.06
3522	AMEX	VOX	Thu, Oct 18, 2018	84.18	84.32	82.41	82.96
3521	AMEX	VOX	Wed, Oct 17, 2018	84.59	84.59	83.58	84.44
3520	AMEX	VOX	Tue, Oct 16, 2018	82.57	84.26	82.57	84.11
3519	AMEX	VOX	Mon, Oct 15, 2018	82.12	82.90	81.80	82.11
3518	AMEX	VOX	Fri, Oct 12, 2018	82.54	82.55	81.00	82.16
3517	AMEX	VOX	Thu, Oct 11, 2018	81.47	82.61	80.10	80.72
3516	AMEX	VOX	Wed, Oct 10, 2018	84.66	84.80	81.76	81.84
3515	AMEX	VOX	Tue, Oct 9, 2018	84.70	85.56	84.67	84.85
3514	AMEX	VOX	Mon, Oct 8, 2018	84.67	85.03	83.75	84.73
3513	AMEX	VOX	Fri, Oct 5, 2018	86.00	86.25	84.40	85.02
3512	AMEX	VOX	Thu, Oct 4, 2018	86.70	86.74	85.34	86.00
3511	AMEX	VOX	Wed, Oct 3, 2018	87.23	87.36	86.87	87.00
3510	AMEX	VOX	Tue, Oct 2, 2018	86.60	87.14	86.43	86.87
3509	AMEX	VOX	Mon, Oct 1, 2018	87.10	87.49	86.34	86.57
3508	AMEX	VOX	Fri, Sep 28, 2018	87.02	87.20	86.66	87.00
3507	AMEX	VOX	Thu, Sep 27, 2018	86.48	87.70	86.48	87.20
3506	AMEX	VOX	Wed, Sep 26, 2018	86.23	87.16	86.23	86.40
3505	AMEX	VOX	Tue, Sep 25, 2018	85.95	86.45	85.52	86.28
3504	AMEX	VOX	Mon, Sep 24, 2018	85.76	86.19	85.28	86.14
3503	AMEX	VOX	Fri, Sep 21, 2018	87.07	87.29	86.42	86.17
3502	AMEX	VOX	Thu, Sep 20, 2018	86.40	86.92	86.05	86.80
3501	AMEX	VOX	Wed, Sep 19, 2018	86.06	86.35	85.59	86.05
3500	AMEX	VOX	Tue, Sep 18, 2018	85.29	86.23	85.29	86.06
3499	AMEX	VOX	Mon, Sep 17, 2018	86.12	86.12	85.34	85.37
3498	AMEX	VOX	Fri, Sep 14, 2018	86.38	86.39	85.81	86.09
3497	AMEX	VOX	Thu, Sep 13, 2018	85.86	86.22	85.70	86.14
3496	AMEX	VOX	Wed, Sep 12, 2018	85.30	85.67	84.95	85.62
3495	AMEX	VOX	Tue, Sep 11, 2018	84.75	85.63	84.71	85.53
3494	AMEX	VOX	Mon, Sep 10, 2018	84.91	84.98	84.39	84.77
3493	AMEX	VOX	Fri, Sep 7, 2018	83.94	84.92	83.86	84.54
3492	AMEX	VOX	Thu, Sep 6, 2018	84.69	85.10	83.76	84.33
3491	AMEX	VOX	Wed, Sep 5, 2018	85.75	85.75	84.65	84.93
3490	AMEX	VOX	Tue, Sep 4, 2018	86.21	86.26	85.50	85.98
3489	AMEX	VOX	Fri, Aug 31, 2018	87.06	87.19	86.51	86.81
3488	AMEX	VOX	Thu, Aug 30, 2018	87.71	88.00	87.22	87.48
3487	AMEX	VOX	Wed, Aug 29, 2018	87.59	88.03	87.39	87.96
3486	AMEX	VOX	Tue, Aug 28, 2018	87.88	87.90	87.42	87.54
3485	AMEX	VOX	Mon, Aug 27, 2018	87.51	88.08	87.50	87.79
3484	AMEX	VOX	Fri, Aug 24, 2018	86.21	87.16	86.21	87.15
3483	AMEX	VOX	Thu, Aug 23, 2018	86.23	86.75	85.95	85.98
3482	AMEX	VOX	Wed, Aug 22, 2018	86.42	86.54	86.12	86.43
3481	AMEX	VOX	Tue, Aug 21, 2018	86.25	87.04	86.25	86.51
3480	AMEX	VOX	Mon, Aug 20, 2018	86.19	86.34	85.67	86.15
3479	AMEX	VOX	Fri, Aug 17, 2018	85.94	86.31	85.52	86.06
3478	AMEX	VOX	Thu, Aug 16, 2018	86.50	86.79	86.02	86.18
3477	AMEX	VOX	Wed, Aug 15, 2018	86.75	86.75	85.49	86.13
3476	AMEX	VOX	Tue, Aug 14, 2018	86.51	87.22	86.43	87.14
3475	AMEX	VOX	Mon, Aug 13, 2018	86.50	86.98	86.28	86.33
3474	AMEX	VOX	Fri, Aug 10, 2018	86.75	86.82	86.30	86.50
3473	AMEX	VOX	Thu, Aug 9, 2018	86.62	87.43	86.46	87.09
3472	AMEX	VOX	Wed, Aug 8, 2018	86.56	86.76	86.33	86.36
3471	AMEX	VOX	Tue, Aug 7, 2018	86.68	86.89	86.56	86.56
3470	AMEX	VOX	Mon, Aug 6, 2018	85.43	86.44	85.23	86.44
3469	AMEX	VOX	Fri, Aug 3, 2018	85.07	85.40	84.76	85.23
3468	AMEX	VOX	Thu, Aug 2, 2018	83.58	84.92	83.55	84.84
3467	AMEX	VOX	Wed, Aug 1, 2018	84.37	84.91	83.96	84.20
3466	AMEX	VOX	Tue, Jul 31, 2018	84.32	84.92	84.17	84.42
3465	AMEX	VOX	Mon, Jul 30, 2018	84.59	84.59	83.84	84.22
3464	AMEX	VOX	Fri, Jul 27, 2018	85.47	85.61	84.30	84.65
3463	AMEX	VOX	Thu, Jul 26, 2018	84.69	85.39	84.17	85.30
3462	AMEX	VOX	Wed, Jul 25, 2018	86.70	86.90	86.27	86.68
3461	AMEX	VOX	Tue, Jul 24, 2018	87.30	87.45	86.35	86.85
3460	AMEX	VOX	Mon, Jul 23, 2018	85.91	86.23	85.50	86.16
3459	AMEX	VOX	Fri, Jul 20, 2018	86.26	86.38	85.90	85.97
3458	AMEX	VOX	Thu, Jul 19, 2018	86.82	86.90	86.20	86.30
3457	AMEX	VOX	Wed, Jul 18, 2018	87.33	87.40	86.78	86.98
3456	AMEX	VOX	Tue, Jul 17, 2018	86.99	87.80	86.76	87.50
3455	AMEX	VOX	Mon, Jul 16, 2018	87.83	88.03	87.59	87.66
3454	AMEX	VOX	Fri, Jul 13, 2018	88.03	88.11	87.64	87.89
3453	AMEX	VOX	Thu, Jul 12, 2018	87.33	88.25	87.32	88.11
3452	AMEX	VOX	Wed, Jul 11, 2018	87.30	87.81	87.12	87.18
3451	AMEX	VOX	Tue, Jul 10, 2018	87.94	88.05	87.67	88.03
3450	AMEX	VOX	Mon, Jul 9, 2018	87.89	87.89	87.50	87.75
3449	AMEX	VOX	Fri, Jul 6, 2018	86.36	87.46	86.36	87.37
3448	AMEX	VOX	Thu, Jul 5, 2018	85.72	86.50	85.45	86.39
3447	AMEX	VOX	Tue, Jul 3, 2018	85.38	85.75	84.75	84.75
3446	AMEX	VOX	Mon, Jul 2, 2018	84.40	85.22	84.15	85.19
3445	AMEX	VOX	Fri, Jun 29, 2018	85.31	85.42	84.87	84.92
3444	AMEX	VOX	Thu, Jun 28, 2018	84.23	85.43	84.08	85.26
3443	AMEX	VOX	Wed, Jun 27, 2018	85.78	86.18	84.91	84.14
3442	AMEX	VOX	Tue, Jun 26, 2018	85.86	85.92	85.24	85.77
3441	AMEX	VOX	Mon, Jun 25, 2018	86.55	86.55	85.25	85.66
3440	AMEX	VOX	Fri, Jun 22, 2018	86.39	87.04	86.39	86.75
3439	AMEX	VOX	Thu, Jun 21, 2018	87.15	87.16	86.07	86.22
3438	AMEX	VOX	Wed, Jun 20, 2018	87.47	87.47	86.80	86.94
3437	AMEX	VOX	Tue, Jun 19, 2018	85.80	87.20	85.80	86.99
3436	AMEX	VOX	Mon, Jun 18, 2018	86.25	86.60	86.06	86.49
3435	AMEX	VOX	Fri, Jun 15, 2018	86.20	86.75	85.90	86.75
3434	AMEX	VOX	Thu, Jun 14, 2018	84.98	86.31	84.98	86.25
3433	AMEX	VOX	Wed, Jun 13, 2018	85.44	85.44	84.63	84.63
3432	AMEX	VOX	Tue, Jun 12, 2018	85.25	85.94	85.25	85.76
3431	AMEX	VOX	Mon, Jun 11, 2018	84.79	85.46	84.79	85.22
3430	AMEX	VOX	Fri, Jun 8, 2018	84.30	84.93	83.98	84.77
3429	AMEX	VOX	Thu, Jun 7, 2018	84.13	84.90	83.95	84.56
3428	AMEX	VOX	Wed, Jun 6, 2018	84.12	84.30	83.63	84.29
3427	AMEX	VOX	Tue, Jun 5, 2018	83.70	84.20	83.61	83.92
3426	AMEX	VOX	Mon, Jun 4, 2018	83.49	83.84	83.49	83.63
3425	AMEX	VOX	Fri, Jun 1, 2018	82.39	83.57	82.39	83.22
3424	AMEX	VOX	Thu, May 31, 2018	83.29	83.29	82.19	82.58
3423	AMEX	VOX	Wed, May 30, 2018	82.65	83.64	82.43	83.55
3422	AMEX	VOX	Tue, May 29, 2018	82.17	82.64	81.77	82.28
3421	AMEX	VOX	Fri, May 25, 2018	83.31	83.31	82.45	82.58
3420	AMEX	VOX	Thu, May 24, 2018	83.54	83.74	83.19	83.44
3419	AMEX	VOX	Wed, May 23, 2018	83.86	83.95	83.06	83.57
3418	AMEX	VOX	Tue, May 22, 2018	84.35	84.68	83.99	83.99
3417	AMEX	VOX	Mon, May 21, 2018	83.46	84.11	83.34	84.01
3416	AMEX	VOX	Fri, May 18, 2018	83.24	83.43	82.87	83.28
3415	AMEX	VOX	Thu, May 17, 2018	83.42	83.75	83.25	83.29
3414	AMEX	VOX	Wed, May 16, 2018	83.11	83.64	82.98	83.39
3413	AMEX	VOX	Tue, May 15, 2018	83.08	83.44	82.72	83.10
3412	AMEX	VOX	Mon, May 14, 2018	84.26	84.30	83.45	83.62
3411	AMEX	VOX	Fri, May 11, 2018	83.84	84.56	83.84	84.10
3410	AMEX	VOX	Thu, May 10, 2018	82.35	83.51	82.35	83.43
3409	AMEX	VOX	Wed, May 9, 2018	82.50	82.52	81.62	82.00
3408	AMEX	VOX	Tue, May 8, 2018	83.35	83.36	82.12	82.46
3407	AMEX	VOX	Mon, May 7, 2018	84.06	84.23	83.39	83.49
3406	AMEX	VOX	Fri, May 4, 2018	82.87	84.02	82.70	83.80
3405	AMEX	VOX	Thu, May 3, 2018	83.54	83.63	82.51	83.09
3404	AMEX	VOX	Wed, May 2, 2018	83.77	84.28	83.36	83.66
3403	AMEX	VOX	Tue, May 1, 2018	84.78	84.81	82.91	83.62
3402	AMEX	VOX	Mon, Apr 30, 2018	87.22	87.22	84.81	84.81
3401	AMEX	VOX	Fri, Apr 27, 2018	87.16	87.89	87.16	87.45
3400	AMEX	VOX	Thu, Apr 26, 2018	87.11	87.15	85.99	86.60
3399	AMEX	VOX	Wed, Apr 25, 2018	87.41	88.21	86.93	88.21
3398	AMEX	VOX	Tue, Apr 24, 2018	87.97	88.35	86.93	87.41
3397	AMEX	VOX	Mon, Apr 23, 2018	87.24	87.24	86.49	87.14
3396	AMEX	VOX	Fri, Apr 20, 2018	87.20	87.71	86.37	87.00
3395	AMEX	VOX	Thu, Apr 19, 2018	87.96	88.10	87.30	87.35
3394	AMEX	VOX	Wed, Apr 18, 2018	88.05	88.22	87.75	87.89
3393	AMEX	VOX	Tue, Apr 17, 2018	87.46	88.07	87.05	87.78
3392	AMEX	VOX	Mon, Apr 16, 2018	86.11	87.19	85.90	87.04
3391	AMEX	VOX	Fri, Apr 13, 2018	86.42	86.52	85.41	85.69
3390	AMEX	VOX	Thu, Apr 12, 2018	86.96	86.96	85.96	86.06
3389	AMEX	VOX	Wed, Apr 11, 2018	86.42	86.85	86.14	86.41
3388	AMEX	VOX	Tue, Apr 10, 2018	84.83	87.45	84.50	86.56
3387	AMEX	VOX	Mon, Apr 9, 2018	84.39	85.00	84.07	84.10
3386	AMEX	VOX	Fri, Apr 6, 2018	84.49	85.08	83.59	83.97
3385	AMEX	VOX	Thu, Apr 5, 2018	84.24	85.06	83.96	84.89
3384	AMEX	VOX	Wed, Apr 4, 2018	81.89	84.07	81.75	83.92
3383	AMEX	VOX	Tue, Apr 3, 2018	82.27	82.62	81.83	82.55
3382	AMEX	VOX	Mon, Apr 2, 2018	83.62	83.97	81.68	81.96
3381	AMEX	VOX	Thu, Mar 29, 2018	83.89	84.34	83.55	83.67
3380	AMEX	VOX	Wed, Mar 28, 2018	83.42	84.50	83.42	83.75
3379	AMEX	VOX	Tue, Mar 27, 2018	83.83	84.28	82.70	82.93
3378	AMEX	VOX	Mon, Mar 26, 2018	83.65	83.99	82.75	83.41
3377	AMEX	VOX	Fri, Mar 23, 2018	84.44	84.91	82.65	82.73
3376	AMEX	VOX	Thu, Mar 22, 2018	85.15	85.46	84.22	84.22
3375	AMEX	VOX	Wed, Mar 21, 2018	86.11	86.34	85.34	85.44
3374	AMEX	VOX	Tue, Mar 20, 2018	86.69	86.99	85.70	85.79
3373	AMEX	VOX	Mon, Mar 19, 2018	87.74	88.04	86.42	86.65
3372	AMEX	VOX	Fri, Mar 16, 2018	86.83	87.99	86.75	87.74
3371	AMEX	VOX	Thu, Mar 15, 2018	88.00	88.47	87.33	86.62
3370	AMEX	VOX	Wed, Mar 14, 2018	88.64	88.75	87.89	87.89
3369	AMEX	VOX	Tue, Mar 13, 2018	89.40	89.40	88.19	88.41
3368	AMEX	VOX	Mon, Mar 12, 2018	89.78	89.84	88.63	89.07
3367	AMEX	VOX	Fri, Mar 9, 2018	89.53	89.63	88.85	89.53
3366	AMEX	VOX	Thu, Mar 8, 2018	89.26	89.47	88.53	89.45
3365	AMEX	VOX	Wed, Mar 7, 2018	88.30	89.29	88.15	89.20
3364	AMEX	VOX	Tue, Mar 6, 2018	88.76	89.05	88.02	88.60
3363	AMEX	VOX	Mon, Mar 5, 2018	86.90	88.63	86.73	88.35
3362	AMEX	VOX	Fri, Mar 2, 2018	86.50	87.43	86.47	87.33
3361	AMEX	VOX	Thu, Mar 1, 2018	86.71	87.70	86.44	86.82
3360	AMEX	VOX	Wed, Feb 28, 2018	88.00	88.30	86.88	86.92
3359	AMEX	VOX	Tue, Feb 27, 2018	89.05	89.42	87.80	87.80
3358	AMEX	VOX	Mon, Feb 26, 2018	88.28	89.12	88.23	89.00
3357	AMEX	VOX	Fri, Feb 23, 2018	86.50	87.93	86.40	87.87
3356	AMEX	VOX	Thu, Feb 22, 2018	86.99	87.56	85.97	86.02
3355	AMEX	VOX	Wed, Feb 21, 2018	87.84	88.08	86.38	86.63
3354	AMEX	VOX	Tue, Feb 20, 2018	88.77	89.10	87.85	88.05
3353	AMEX	VOX	Fri, Feb 16, 2018	88.53	89.81	88.32	89.20
3352	AMEX	VOX	Thu, Feb 15, 2018	87.52	88.83	87.00	88.80
3351	AMEX	VOX	Wed, Feb 14, 2018	86.17	87.09	85.66	86.81
3350	AMEX	VOX	Tue, Feb 13, 2018	85.97	86.85	85.35	86.57
3349	AMEX	VOX	Mon, Feb 12, 2018	85.72	86.87	85.34	86.28
3348	AMEX	VOX	Fri, Feb 9, 2018	85.75	86.12	83.18	85.33
3347	AMEX	VOX	Thu, Feb 8, 2018	88.11	88.25	85.13	85.16
3346	AMEX	VOX	Wed, Feb 7, 2018	87.89	89.17	87.89	88.19
3345	AMEX	VOX	Tue, Feb 6, 2018	85.96	88.27	85.50	87.97
3344	AMEX	VOX	Mon, Feb 5, 2018	90.25	91.14	87.69	87.76
3343	AMEX	VOX	Fri, Feb 2, 2018	92.71	92.71	90.94	90.96
3342	AMEX	VOX	Thu, Feb 1, 2018	92.36	93.38	92.36	92.97
3341	AMEX	VOX	Wed, Jan 31, 2018	92.27	92.76	91.61	92.19
3340	AMEX	VOX	Tue, Jan 30, 2018	92.05	92.47	91.85	92.09
3339	AMEX	VOX	Mon, Jan 29, 2018	92.10	92.88	91.70	92.14
3338	AMEX	VOX	Fri, Jan 26, 2018	92.48	93.05	92.25	92.99
3337	AMEX	VOX	Thu, Jan 25, 2018	92.06	92.28	91.59	92.28
3336	AMEX	VOX	Wed, Jan 24, 2018	91.59	92.29	91.50	91.82
3335	AMEX	VOX	Tue, Jan 23, 2018	92.79	92.85	90.91	91.38
3334	AMEX	VOX	Mon, Jan 22, 2018	90.73	92.50	90.73	92.50
3333	AMEX	VOX	Fri, Jan 19, 2018	90.15	90.75	89.71	90.73
3332	AMEX	VOX	Thu, Jan 18, 2018	90.38	91.33	89.98	90.13
3331	AMEX	VOX	Wed, Jan 17, 2018	90.42	90.67	89.88	90.39
3330	AMEX	VOX	Tue, Jan 16, 2018	91.16	91.56	90.20	90.20
3329	AMEX	VOX	Fri, Jan 12, 2018	90.34	91.11	90.19	91.02
3328	AMEX	VOX	Thu, Jan 11, 2018	89.73	90.58	89.57	90.35
3327	AMEX	VOX	Wed, Jan 10, 2018	90.15	90.15	89.17	89.54
3326	AMEX	VOX	Tue, Jan 9, 2018	91.29	91.74	90.28	90.36
3325	AMEX	VOX	Mon, Jan 8, 2018	90.59	91.32	90.30	91.10
3324	AMEX	VOX	Fri, Jan 5, 2018	90.93	90.93	90.35	90.57
3323	AMEX	VOX	Thu, Jan 4, 2018	90.33	90.95	89.48	90.77
3322	AMEX	VOX	Wed, Jan 3, 2018	91.19	91.43	90.14	90.19
3321	AMEX	VOX	Tue, Jan 2, 2018	91.41	91.91	90.75	91.63
3320	AMEX	VOX	Fri, Dec 29, 2017	91.98	92.10	91.14	91.15
3319	AMEX	VOX	Thu, Dec 28, 2017	91.51	91.90	91.25	91.90
3318	AMEX	VOX	Wed, Dec 27, 2017	91.65	91.93	91.17	91.47
3317	AMEX	VOX	Tue, Dec 26, 2017	91.42	92.25	91.42	91.72
3316	AMEX	VOX	Fri, Dec 22, 2017	91.27	91.61	91.06	91.37
3315	AMEX	VOX	Thu, Dec 21, 2017	90.95	91.91	90.63	91.36
3314	AMEX	VOX	Wed, Dec 20, 2017	91.10	91.46	90.69	90.74
3313	AMEX	VOX	Tue, Dec 19, 2017	91.78	92.07	90.33	90.41
3312	AMEX	VOX	Mon, Dec 18, 2017	91.25	92.07	90.86	91.58
3311	AMEX	VOX	Fri, Dec 15, 2017	90.41	91.05	90.28	90.56
3310	AMEX	VOX	Thu, Dec 14, 2017	91.34	91.34	90.18	90.18
3309	AMEX	VOX	Wed, Dec 13, 2017	92.31	92.84	91.79	91.32
3308	AMEX	VOX	Tue, Dec 12, 2017	91.31	92.19	91.31	92.07
3307	AMEX	VOX	Mon, Dec 11, 2017	89.76	91.02	89.75	90.85
3306	AMEX	VOX	Fri, Dec 8, 2017	88.63	89.78	88.58	89.60
3305	AMEX	VOX	Thu, Dec 7, 2017	88.77	89.30	88.24	88.29
3304	AMEX	VOX	Wed, Dec 6, 2017	90.36	90.39	88.56	88.57
3303	AMEX	VOX	Tue, Dec 5, 2017	92.33	92.43	90.67	90.77
3302	AMEX	VOX	Mon, Dec 4, 2017	92.68	93.68	92.55	92.63
3301	AMEX	VOX	Fri, Dec 1, 2017	91.60	92.25	90.44	91.87
3300	AMEX	VOX	Thu, Nov 30, 2017	91.59	92.25	91.22	91.65
3299	AMEX	VOX	Wed, Nov 29, 2017	89.89	91.73	89.79	91.26
3298	AMEX	VOX	Tue, Nov 28, 2017	88.70	89.94	88.45	89.84
3297	AMEX	VOX	Mon, Nov 27, 2017	88.69	88.97	88.45	88.75
3296	AMEX	VOX	Fri, Nov 24, 2017	88.45	88.45	87.84	88.43
3295	AMEX	VOX	Wed, Nov 22, 2017	87.41	88.75	87.16	88.27
3294	AMEX	VOX	Tue, Nov 21, 2017	87.30	87.56	87.02	87.16
3293	AMEX	VOX	Mon, Nov 20, 2017	86.76	87.36	86.56	87.24
3292	AMEX	VOX	Fri, Nov 17, 2017	85.60	86.81	85.60	86.51
3291	AMEX	VOX	Thu, Nov 16, 2017	84.37	85.99	84.37	85.78
3290	AMEX	VOX	Wed, Nov 15, 2017	83.94	84.61	83.61	84.36
3289	AMEX	VOX	Tue, Nov 14, 2017	84.19	84.28	83.39	83.87
3288	AMEX	VOX	Mon, Nov 13, 2017	84.79	84.79	84.38	84.42
3287	AMEX	VOX	Fri, Nov 10, 2017	84.80	85.02	84.58	84.83
3286	AMEX	VOX	Thu, Nov 9, 2017	84.30	85.44	84.11	84.86
3285	AMEX	VOX	Wed, Nov 8, 2017	84.86	85.08	84.24	84.90
3284	AMEX	VOX	Tue, Nov 7, 2017	84.99	85.10	84.52	85.05
3283	AMEX	VOX	Mon, Nov 6, 2017	85.25	85.26	84.00	84.87
3282	AMEX	VOX	Fri, Nov 3, 2017	87.46	87.46	85.97	86.04
3281	AMEX	VOX	Thu, Nov 2, 2017	88.72	88.72	86.72	87.14
3280	AMEX	VOX	Wed, Nov 1, 2017	90.09	90.09	88.30	88.72
3279	AMEX	VOX	Tue, Oct 31, 2017	89.12	89.52	88.96	89.43
3278	AMEX	VOX	Mon, Oct 30, 2017	90.32	90.50	88.57	88.96
3277	AMEX	VOX	Fri, Oct 27, 2017	90.13	90.66	89.96	90.41
3276	AMEX	VOX	Thu, Oct 26, 2017	90.18	90.75	90.03	90.20
3275	AMEX	VOX	Wed, Oct 25, 2017	90.03	90.18	89.26	89.82
3274	AMEX	VOX	Tue, Oct 24, 2017	91.05	91.39	90.54	90.56
3273	AMEX	VOX	Mon, Oct 23, 2017	91.64	92.01	90.63	90.89
3272	AMEX	VOX	Fri, Oct 20, 2017	91.78	91.86	91.34	91.59
3271	AMEX	VOX	Thu, Oct 19, 2017	91.90	92.80	91.49	91.60
3270	AMEX	VOX	Wed, Oct 18, 2017	91.42	91.48	90.67	91.26
3269	AMEX	VOX	Tue, Oct 17, 2017	91.75	92.00	91.36	91.44
3268	AMEX	VOX	Mon, Oct 16, 2017	91.76	92.14	91.54	91.76
3267	AMEX	VOX	Fri, Oct 13, 2017	92.19	92.19	91.16	91.55
3266	AMEX	VOX	Thu, Oct 12, 2017	93.13	93.19	91.95	92.03
3265	AMEX	VOX	Wed, Oct 11, 2017	93.89	94.01	93.27	93.57
3264	AMEX	VOX	Tue, Oct 10, 2017	93.68	94.12	93.68	93.96
3263	AMEX	VOX	Mon, Oct 9, 2017	94.13	94.13	93.37	93.57
3262	AMEX	VOX	Fri, Oct 6, 2017	94.45	94.50	93.60	94.04
3261	AMEX	VOX	Thu, Oct 5, 2017	94.86	95.57	94.58	94.63
3260	AMEX	VOX	Wed, Oct 4, 2017	94.28	95.27	94.14	94.85
3259	AMEX	VOX	Tue, Oct 3, 2017	92.94	94.49	92.87	94.45
3258	AMEX	VOX	Mon, Oct 2, 2017	92.69	92.77	92.33	92.72
3257	AMEX	VOX	Fri, Sep 29, 2017	92.68	92.68	92.10	92.26
3256	AMEX	VOX	Thu, Sep 28, 2017	92.59	92.79	92.27	92.57
3255	AMEX	VOX	Wed, Sep 27, 2017	92.23	93.10	92.00	92.70
3254	AMEX	VOX	Tue, Sep 26, 2017	93.86	94.04	93.26	92.43
3253	AMEX	VOX	Mon, Sep 25, 2017	93.17	94.01	93.17	93.74
3252	AMEX	VOX	Fri, Sep 22, 2017	92.81	93.41	92.73	93.29
3251	AMEX	VOX	Thu, Sep 21, 2017	92.92	92.92	92.29	92.41
3250	AMEX	VOX	Wed, Sep 20, 2017	92.97	93.45	92.83	92.95
3249	AMEX	VOX	Tue, Sep 19, 2017	91.41	93.32	91.14	93.05
3248	AMEX	VOX	Mon, Sep 18, 2017	91.18	91.83	90.86	91.33
3247	AMEX	VOX	Fri, Sep 15, 2017	90.19	91.17	90.18	91.08
3246	AMEX	VOX	Thu, Sep 14, 2017	90.42	90.55	89.83	90.11
3245	AMEX	VOX	Wed, Sep 13, 2017	90.25	90.79	90.16	90.46
3244	AMEX	VOX	Tue, Sep 12, 2017	89.06	90.48	89.06	90.22
3243	AMEX	VOX	Mon, Sep 11, 2017	89.62	89.62	88.83	88.93
3242	AMEX	VOX	Fri, Sep 8, 2017	89.76	89.78	88.80	89.39
3241	AMEX	VOX	Thu, Sep 7, 2017	92.05	92.26	89.62	89.85
3240	AMEX	VOX	Wed, Sep 6, 2017	93.51	93.51	91.80	91.87
3239	AMEX	VOX	Tue, Sep 5, 2017	93.99	94.10	93.00	93.25
3238	AMEX	VOX	Fri, Sep 1, 2017	93.63	94.25	93.52	94.24
3237	AMEX	VOX	Thu, Aug 31, 2017	93.75	93.96	93.48	93.55
3236	AMEX	VOX	Wed, Aug 30, 2017	93.68	93.70	93.33	93.50
3235	AMEX	VOX	Tue, Aug 29, 2017	93.44	93.99	93.26	93.74
3234	AMEX	VOX	Mon, Aug 28, 2017	93.86	93.93	93.56	93.84
3233	AMEX	VOX	Fri, Aug 25, 2017	93.51	94.13	93.44	93.75
3232	AMEX	VOX	Thu, Aug 24, 2017	93.47	93.62	93.19	93.35
3231	AMEX	VOX	Wed, Aug 23, 2017	92.53	93.54	92.53	93.35
3230	AMEX	VOX	Tue, Aug 22, 2017	92.04	92.81	92.04	92.80
3229	AMEX	VOX	Mon, Aug 21, 2017	91.95	92.32	91.69	91.95
3228	AMEX	VOX	Fri, Aug 18, 2017	92.01	92.16	91.33	91.75
3227	AMEX	VOX	Thu, Aug 17, 2017	93.89	94.11	92.15	92.15
3226	AMEX	VOX	Wed, Aug 16, 2017	93.84	94.38	93.79	94.10
3225	AMEX	VOX	Tue, Aug 15, 2017	94.87	94.98	93.80	93.91
3224	AMEX	VOX	Mon, Aug 14, 2017	94.36	95.03	94.22	94.97
3223	AMEX	VOX	Fri, Aug 11, 2017	93.76	94.11	93.60	93.94
3222	AMEX	VOX	Thu, Aug 10, 2017	94.03	94.38	93.77	93.77
3221	AMEX	VOX	Wed, Aug 9, 2017	94.31	94.61	93.94	94.43
3220	AMEX	VOX	Tue, Aug 8, 2017	94.86	95.54	94.55	94.66
3219	AMEX	VOX	Mon, Aug 7, 2017	94.84	95.29	94.64	95.10
3218	AMEX	VOX	Fri, Aug 4, 2017	93.46	94.77	93.38	94.76
3217	AMEX	VOX	Thu, Aug 3, 2017	93.83	93.98	93.09	93.38
3216	AMEX	VOX	Wed, Aug 2, 2017	94.48	94.48	93.57	93.92
3215	AMEX	VOX	Tue, Aug 1, 2017	94.23	95.00	93.96	94.41
3214	AMEX	VOX	Mon, Jul 31, 2017	93.94	94.12	93.42	93.77
3213	AMEX	VOX	Fri, Jul 28, 2017	94.58	94.82	93.34	93.89
3212	AMEX	VOX	Thu, Jul 27, 2017	93.03	94.72	92.75	94.51
3211	AMEX	VOX	Wed, Jul 26, 2017	92.22	92.43	91.95	92.08
3210	AMEX	VOX	Tue, Jul 25, 2017	90.61	91.54	90.61	91.11
3209	AMEX	VOX	Mon, Jul 24, 2017	91.48	91.50	90.50	90.55
3208	AMEX	VOX	Fri, Jul 21, 2017	91.16	91.57	90.97	91.54
3207	AMEX	VOX	Thu, Jul 20, 2017	90.53	91.70	90.38	91.17
3206	AMEX	VOX	Wed, Jul 19, 2017	89.75	90.26	89.61	90.20
3205	AMEX	VOX	Tue, Jul 18, 2017	90.34	90.34	89.52	89.61
3204	AMEX	VOX	Mon, Jul 17, 2017	90.04	90.43	90.00	90.35
3203	AMEX	VOX	Fri, Jul 14, 2017	89.45	90.20	89.45	89.92
3202	AMEX	VOX	Thu, Jul 13, 2017	89.68	89.68	89.07	89.41
3201	AMEX	VOX	Wed, Jul 12, 2017	89.77	90.25	89.59	89.75
3200	AMEX	VOX	Tue, Jul 11, 2017	90.30	90.53	89.34	89.39
3199	AMEX	VOX	Mon, Jul 10, 2017	90.49	90.50	90.00	90.33
3198	AMEX	VOX	Fri, Jul 7, 2017	90.63	90.63	89.99	90.44
3197	AMEX	VOX	Thu, Jul 6, 2017	91.55	91.55	90.54	90.60
3196	AMEX	VOX	Wed, Jul 5, 2017	92.52	92.53	91.32	91.77
3195	AMEX	VOX	Mon, Jul 3, 2017	91.90	92.47	91.85	92.38
3194	AMEX	VOX	Fri, Jun 30, 2017	91.71	92.23	91.39	91.83
3193	AMEX	VOX	Thu, Jun 29, 2017	92.57	92.57	91.25	91.66
3192	AMEX	VOX	Wed, Jun 28, 2017	91.91	92.74	91.91	92.65
3191	AMEX	VOX	Tue, Jun 27, 2017	92.96	93.41	92.55	91.80
3190	AMEX	VOX	Mon, Jun 26, 2017	93.40	93.73	93.20	93.46
3189	AMEX	VOX	Fri, Jun 23, 2017	93.00	93.19	92.79	93.12
3188	AMEX	VOX	Thu, Jun 22, 2017	92.92	93.20	92.41	92.77
3187	AMEX	VOX	Wed, Jun 21, 2017	94.00	94.00	92.52	92.80
3186	AMEX	VOX	Tue, Jun 20, 2017	95.00	95.00	93.45	93.89
3185	AMEX	VOX	Mon, Jun 19, 2017	95.71	95.71	94.95	95.13
3184	AMEX	VOX	Fri, Jun 16, 2017	95.69	95.91	94.85	95.55
3183	AMEX	VOX	Thu, Jun 15, 2017	95.56	96.02	95.30	95.52
3182	AMEX	VOX	Wed, Jun 14, 2017	96.25	96.25	95.50	96.00
3181	AMEX	VOX	Tue, Jun 13, 2017	96.48	96.48	95.80	95.98
3180	AMEX	VOX	Mon, Jun 12, 2017	95.09	96.44	95.09	96.35
3179	AMEX	VOX	Fri, Jun 9, 2017	95.06	95.61	94.77	95.21
3178	AMEX	VOX	Thu, Jun 8, 2017	95.00	95.28	94.75	94.96
3177	AMEX	VOX	Wed, Jun 7, 2017	95.74	95.75	94.76	94.92
3176	AMEX	VOX	Tue, Jun 6, 2017	95.44	96.05	95.38	95.68
3175	AMEX	VOX	Mon, Jun 5, 2017	95.58	95.58	95.08	95.45
3174	AMEX	VOX	Fri, Jun 2, 2017	95.27	95.85	95.23	95.69
3173	AMEX	VOX	Thu, Jun 1, 2017	94.10	95.04	94.10	94.99
3172	AMEX	VOX	Wed, May 31, 2017	93.88	94.23	93.43	93.98
3171	AMEX	VOX	Tue, May 30, 2017	93.03	94.20	93.02	93.88
3170	AMEX	VOX	Fri, May 26, 2017	93.44	93.78	93.22	93.27
3169	AMEX	VOX	Thu, May 25, 2017	93.15	93.62	93.08	93.43
3168	AMEX	VOX	Wed, May 24, 2017	93.40	93.40	92.76	93.00
3167	AMEX	VOX	Tue, May 23, 2017	93.66	93.75	93.29	93.38
3166	AMEX	VOX	Mon, May 22, 2017	93.06	93.47	92.92	93.35
3165	AMEX	VOX	Fri, May 19, 2017	92.31	93.26	92.25	92.78
3164	AMEX	VOX	Thu, May 18, 2017	91.18	92.38	91.07	92.03
3163	AMEX	VOX	Wed, May 17, 2017	92.32	92.75	91.22	91.24
3162	AMEX	VOX	Tue, May 16, 2017	93.26	93.46	92.68	93.03
3161	AMEX	VOX	Mon, May 15, 2017	93.06	93.65	92.77	93.13
3160	AMEX	VOX	Fri, May 12, 2017	92.53	93.35	92.28	93.06
3159	AMEX	VOX	Thu, May 11, 2017	93.63	93.74	92.44	92.44
3158	AMEX	VOX	Wed, May 10, 2017	93.85	94.04	93.39	93.78
3157	AMEX	VOX	Tue, May 9, 2017	94.50	94.50	93.52	93.94
3156	AMEX	VOX	Mon, May 8, 2017	94.01	94.48	93.32	94.43
3155	AMEX	VOX	Fri, May 5, 2017	92.84	94.04	92.84	93.88
3154	AMEX	VOX	Thu, May 4, 2017	94.40	94.40	91.91	92.59
3153	AMEX	VOX	Wed, May 3, 2017	96.59	96.59	94.38	94.47
3152	AMEX	VOX	Tue, May 2, 2017	96.62	96.66	96.03	96.63
3151	AMEX	VOX	Mon, May 1, 2017	97.13	97.17	96.39	96.39
3150	AMEX	VOX	Fri, Apr 28, 2017	98.06	98.06	96.82	96.95
3149	AMEX	VOX	Thu, Apr 27, 2017	98.75	98.99	97.96	97.97
3148	AMEX	VOX	Wed, Apr 26, 2017	98.00	99.12	97.98	98.71
3147	AMEX	VOX	Tue, Apr 25, 2017	97.45	98.20	97.42	97.93
3146	AMEX	VOX	Mon, Apr 24, 2017	97.20	97.59	96.96	97.07
3145	AMEX	VOX	Fri, Apr 21, 2017	97.67	97.67	96.58	96.70
3144	AMEX	VOX	Thu, Apr 20, 2017	97.53	98.45	97.45	97.86
3143	AMEX	VOX	Wed, Apr 19, 2017	98.06	98.55	97.92	98.07
3142	AMEX	VOX	Tue, Apr 18, 2017	97.41	97.95	97.32	97.79
3141	AMEX	VOX	Mon, Apr 17, 2017	97.05	97.79	96.99	97.76
3140	AMEX	VOX	Thu, Apr 13, 2017	97.23	97.53	96.66	96.76
3139	AMEX	VOX	Wed, Apr 12, 2017	96.77	97.50	96.56	97.34
3138	AMEX	VOX	Tue, Apr 11, 2017	96.64	97.06	96.34	97.03
3137	AMEX	VOX	Mon, Apr 10, 2017	96.66	97.26	96.30	96.65
3136	AMEX	VOX	Fri, Apr 7, 2017	95.93	96.63	95.80	96.40
3135	AMEX	VOX	Thu, Apr 6, 2017	95.89	96.21	95.37	95.93
3134	AMEX	VOX	Wed, Apr 5, 2017	96.54	96.86	95.83	95.83
3133	AMEX	VOX	Tue, Apr 4, 2017	95.56	96.26	95.56	96.24
3132	AMEX	VOX	Mon, Apr 3, 2017	94.89	94.95	94.05	94.66
3131	AMEX	VOX	Fri, Mar 31, 2017	95.16	95.34	94.87	94.87
3130	AMEX	VOX	Thu, Mar 30, 2017	94.54	95.22	94.37	95.19
3129	AMEX	VOX	Wed, Mar 29, 2017	93.92	94.59	93.73	94.49
3128	AMEX	VOX	Tue, Mar 28, 2017	93.78	94.05	93.15	93.79
3127	AMEX	VOX	Mon, Mar 27, 2017	94.08	94.32	93.40	93.87
3126	AMEX	VOX	Fri, Mar 24, 2017	94.65	95.17	94.41	94.64
3125	AMEX	VOX	Thu, Mar 23, 2017	95.27	96.01	94.96	94.42
3124	AMEX	VOX	Wed, Mar 22, 2017	96.46	96.46	94.82	95.42
3123	AMEX	VOX	Tue, Mar 21, 2017	97.91	98.19	96.66	96.68
3122	AMEX	VOX	Mon, Mar 20, 2017	97.68	97.87	97.39	97.65
3121	AMEX	VOX	Fri, Mar 17, 2017	97.12	97.75	96.89	97.67
3120	AMEX	VOX	Thu, Mar 16, 2017	96.71	97.10	96.42	96.99
3119	AMEX	VOX	Wed, Mar 15, 2017	95.16	96.83	95.16	96.62
3118	AMEX	VOX	Tue, Mar 14, 2017	95.89	95.89	94.97	95.15
3117	AMEX	VOX	Mon, Mar 13, 2017	95.33	96.04	95.20	96.03
3116	AMEX	VOX	Fri, Mar 10, 2017	95.35	95.61	94.95	95.34
3115	AMEX	VOX	Thu, Mar 9, 2017	94.55	95.15	94.45	95.01
3114	AMEX	VOX	Wed, Mar 8, 2017	95.04	95.14	94.41	94.50
3113	AMEX	VOX	Tue, Mar 7, 2017	96.28	96.28	94.96	94.99
3112	AMEX	VOX	Mon, Mar 6, 2017	96.90	96.90	96.17	96.45
3111	AMEX	VOX	Fri, Mar 3, 2017	97.66	97.66	96.76	97.31
3110	AMEX	VOX	Thu, Mar 2, 2017	98.43	98.60	97.56	97.76
3109	AMEX	VOX	Wed, Mar 1, 2017	98.71	98.85	97.01	98.57
3108	AMEX	VOX	Tue, Feb 28, 2017	99.06	99.06	97.37	97.74
3107	AMEX	VOX	Mon, Feb 27, 2017	99.14	99.18	98.73	99.16
3106	AMEX	VOX	Fri, Feb 24, 2017	99.36	99.69	99.12	99.26
3105	AMEX	VOX	Thu, Feb 23, 2017	100.14	100.14	99.45	99.57
3104	AMEX	VOX	Wed, Feb 22, 2017	99.59	99.91	99.44	99.78
3103	AMEX	VOX	Tue, Feb 21, 2017	99.13	99.68	98.71	99.55
3102	AMEX	VOX	Fri, Feb 17, 2017	97.56	98.73	97.20	98.65
3101	AMEX	VOX	Thu, Feb 16, 2017	97.56	97.91	97.48	97.78
3100	AMEX	VOX	Wed, Feb 15, 2017	97.45	97.64	97.17	97.55
3099	AMEX	VOX	Tue, Feb 14, 2017	97.49	97.82	97.13	97.78
3098	AMEX	VOX	Mon, Feb 13, 2017	97.73	98.11	97.50	97.78
3097	AMEX	VOX	Fri, Feb 10, 2017	98.02	98.48	97.82	98.43
3096	AMEX	VOX	Thu, Feb 9, 2017	97.29	98.07	97.25	97.80
3095	AMEX	VOX	Wed, Feb 8, 2017	96.92	97.38	96.56	97.17
3094	AMEX	VOX	Tue, Feb 7, 2017	97.43	97.50	96.75	96.95
3093	AMEX	VOX	Mon, Feb 6, 2017	98.52	98.52	97.18	97.27
3092	AMEX	VOX	Fri, Feb 3, 2017	98.11	98.84	98.11	98.62
3091	AMEX	VOX	Thu, Feb 2, 2017	98.89	98.89	97.20	97.86
3090	AMEX	VOX	Wed, Feb 1, 2017	100.87	101.26	98.05	98.85
3089	AMEX	VOX	Tue, Jan 31, 2017	100.25	100.85	100.25	100.53
3088	AMEX	VOX	Mon, Jan 30, 2017	100.89	100.89	100.00	100.35
3087	AMEX	VOX	Fri, Jan 27, 2017	100.76	101.15	100.29	101.13
3086	AMEX	VOX	Thu, Jan 26, 2017	99.73	100.53	99.68	100.45
3085	AMEX	VOX	Wed, Jan 25, 2017	100.16	100.33	99.34	100.12
3084	AMEX	VOX	Tue, Jan 24, 2017	100.35	100.53	99.48	100.11
3083	AMEX	VOX	Mon, Jan 23, 2017	101.17	101.53	100.80	101.50
3082	AMEX	VOX	Fri, Jan 20, 2017	101.40	102.06	100.98	101.19
3081	AMEX	VOX	Thu, Jan 19, 2017	100.98	101.31	100.58	100.94
3080	AMEX	VOX	Wed, Jan 18, 2017	101.66	101.77	100.74	100.89
3079	AMEX	VOX	Tue, Jan 17, 2017	101.31	101.69	101.15	101.55
3078	AMEX	VOX	Fri, Jan 13, 2017	101.16	101.58	101.01	101.42
3077	AMEX	VOX	Thu, Jan 12, 2017	101.01	101.15	100.18	101.13
3076	AMEX	VOX	Wed, Jan 11, 2017	101.26	101.43	100.76	101.16
3075	AMEX	VOX	Tue, Jan 10, 2017	100.92	101.63	100.15	101.55
3074	AMEX	VOX	Mon, Jan 9, 2017	101.88	102.00	100.85	100.95
3073	AMEX	VOX	Fri, Jan 6, 2017	103.91	103.91	101.89	101.94
3072	AMEX	VOX	Thu, Jan 5, 2017	104.12	104.36	103.08	103.37
3071	AMEX	VOX	Wed, Jan 4, 2017	103.57	104.20	103.38	104.13
3070	AMEX	VOX	Tue, Jan 3, 2017	101.04	103.63	101.01	103.42
3069	AMEX	VOX	Fri, Dec 30, 2016	100.91	100.91	99.80	100.15
3068	AMEX	VOX	Thu, Dec 29, 2016	100.77	101.07	100.77	100.88
3067	AMEX	VOX	Wed, Dec 28, 2016	101.45	101.50	100.44	100.59
3066	AMEX	VOX	Tue, Dec 27, 2016	101.22	101.79	101.00	101.41
3065	AMEX	VOX	Fri, Dec 23, 2016	100.75	101.50	100.73	101.25
3064	AMEX	VOX	Thu, Dec 22, 2016	100.25	100.98	99.95	100.70
3063	AMEX	VOX	Wed, Dec 21, 2016	100.09	100.76	99.93	99.95
3062	AMEX	VOX	Tue, Dec 20, 2016	100.02	100.68	99.97	100.46
3061	AMEX	VOX	Mon, Dec 19, 2016	98.83	100.11	98.59	99.82
3060	AMEX	VOX	Fri, Dec 16, 2016	98.31	98.36	97.95	98.34
3059	AMEX	VOX	Thu, Dec 15, 2016	97.04	98.37	97.00	98.00
3058	AMEX	VOX	Wed, Dec 14, 2016	98.17	98.38	97.18	97.37
3057	AMEX	VOX	Tue, Dec 13, 2016	98.48	99.15	98.42	98.14
3056	AMEX	VOX	Mon, Dec 12, 2016	98.30	98.73	97.96	97.96
3055	AMEX	VOX	Fri, Dec 9, 2016	98.21	98.39	97.75	98.15
3054	AMEX	VOX	Thu, Dec 8, 2016	98.08	98.46	97.78	98.18
3053	AMEX	VOX	Wed, Dec 7, 2016	95.98	98.17	95.96	98.14
3052	AMEX	VOX	Tue, Dec 6, 2016	95.20	96.15	94.74	95.80
3051	AMEX	VOX	Mon, Dec 5, 2016	94.48	94.98	94.39	94.84
3050	AMEX	VOX	Fri, Dec 2, 2016	93.79	94.46	93.67	93.93
3049	AMEX	VOX	Thu, Dec 1, 2016	94.00	94.15	93.31	93.79
3048	AMEX	VOX	Wed, Nov 30, 2016	95.69	95.86	93.94	93.94
3047	AMEX	VOX	Tue, Nov 29, 2016	96.24	96.40	95.80	95.90
3046	AMEX	VOX	Mon, Nov 28, 2016	95.77	96.42	95.77	96.25
3045	AMEX	VOX	Fri, Nov 25, 2016	95.32	96.00	95.28	95.77
3044	AMEX	VOX	Wed, Nov 23, 2016	94.35	95.50	94.35	95.20
3043	AMEX	VOX	Tue, Nov 22, 2016	93.50	94.68	93.50	94.57
3042	AMEX	VOX	Mon, Nov 21, 2016	92.61	93.19	92.31	93.18
3041	AMEX	VOX	Fri, Nov 18, 2016	91.99	92.29	91.72	92.23
3040	AMEX	VOX	Thu, Nov 17, 2016	91.79	92.32	91.67	91.67
3039	AMEX	VOX	Wed, Nov 16, 2016	90.66	91.48	90.48	91.33
3038	AMEX	VOX	Tue, Nov 15, 2016	90.17	90.81	89.94	90.73
3037	AMEX	VOX	Mon, Nov 14, 2016	90.37	90.46	89.84	89.91
3036	AMEX	VOX	Fri, Nov 11, 2016	88.85	90.58	88.85	89.99
3035	AMEX	VOX	Thu, Nov 10, 2016	91.74	91.74	88.95	89.64
3034	AMEX	VOX	Wed, Nov 9, 2016	88.79	91.57	88.75	91.47
3033	AMEX	VOX	Tue, Nov 8, 2016	89.05	90.31	89.05	89.99
3032	AMEX	VOX	Mon, Nov 7, 2016	89.10	89.18	88.54	88.96
3031	AMEX	VOX	Fri, Nov 4, 2016	87.75	88.56	87.40	88.01
3030	AMEX	VOX	Thu, Nov 3, 2016	87.95	88.46	87.40	87.54
3029	AMEX	VOX	Wed, Nov 2, 2016	89.46	89.46	87.29	87.39
3028	AMEX	VOX	Tue, Nov 1, 2016	91.10	91.24	89.25	89.63
3027	AMEX	VOX	Mon, Oct 31, 2016	91.27	91.32	90.83	90.98
3026	AMEX	VOX	Fri, Oct 28, 2016	91.81	92.32	91.25	91.29
3025	AMEX	VOX	Thu, Oct 27, 2016	90.62	92.12	90.44	91.81
3024	AMEX	VOX	Wed, Oct 26, 2016	90.74	91.20	90.32	90.48
3023	AMEX	VOX	Tue, Oct 25, 2016	91.80	91.84	90.87	90.91
3022	AMEX	VOX	Mon, Oct 24, 2016	91.47	92.12	91.45	91.75
3021	AMEX	VOX	Fri, Oct 21, 2016	91.74	92.03	90.87	91.24
3020	AMEX	VOX	Thu, Oct 20, 2016	92.91	92.91	91.99	92.30
3019	AMEX	VOX	Wed, Oct 19, 2016	93.26	93.81	93.18	93.48
3018	AMEX	VOX	Tue, Oct 18, 2016	93.13	93.44	92.90	93.13
3017	AMEX	VOX	Mon, Oct 17, 2016	92.64	92.93	92.44	92.65
3016	AMEX	VOX	Fri, Oct 14, 2016	93.10	93.65	92.68	92.71
3015	AMEX	VOX	Thu, Oct 13, 2016	92.75	93.00	92.02	92.74
3014	AMEX	VOX	Wed, Oct 12, 2016	92.75	93.38	92.70	93.20
3013	AMEX	VOX	Tue, Oct 11, 2016	92.95	93.08	92.45	92.72
3012	AMEX	VOX	Mon, Oct 10, 2016	92.67	93.34	92.08	93.23
3011	AMEX	VOX	Fri, Oct 7, 2016	92.93	93.09	91.78	92.36
3010	AMEX	VOX	Thu, Oct 6, 2016	92.79	92.93	92.11	92.72
3009	AMEX	VOX	Wed, Oct 5, 2016	93.87	93.87	92.47	92.99
3008	AMEX	VOX	Tue, Oct 4, 2016	94.39	94.47	92.80	93.40
3007	AMEX	VOX	Mon, Oct 3, 2016	94.21	94.45	93.76	94.35
3006	AMEX	VOX	Fri, Sep 30, 2016	95.04	95.23	94.37	94.39
3005	AMEX	VOX	Thu, Sep 29, 2016	94.97	95.45	94.52	94.68
3004	AMEX	VOX	Wed, Sep 28, 2016	95.08	95.16	94.24	95.06
3003	AMEX	VOX	Tue, Sep 27, 2016	94.70	95.40	94.47	95.27
3002	AMEX	VOX	Mon, Sep 26, 2016	94.83	95.05	94.50	94.56
3001	AMEX	VOX	Fri, Sep 23, 2016	94.66	95.36	94.54	95.12
3000	AMEX	VOX	Thu, Sep 22, 2016	93.82	94.87	93.34	94.82
2999	AMEX	VOX	Wed, Sep 21, 2016	92.53	93.44	92.13	93.30
2998	AMEX	VOX	Tue, Sep 20, 2016	93.62	93.62	92.20	92.20
2997	AMEX	VOX	Mon, Sep 19, 2016	94.38	94.56	93.52	93.13
2996	AMEX	VOX	Fri, Sep 16, 2016	94.04	94.33	93.24	94.07
2995	AMEX	VOX	Thu, Sep 15, 2016	93.10	94.43	92.89	94.19
2994	AMEX	VOX	Wed, Sep 14, 2016	93.38	93.75	92.89	93.13
2993	AMEX	VOX	Tue, Sep 13, 2016	94.75	94.75	92.66	93.25
2992	AMEX	VOX	Mon, Sep 12, 2016	92.60	95.64	92.45	95.45
2991	AMEX	VOX	Fri, Sep 9, 2016	95.54	95.84	93.02	93.02
2990	AMEX	VOX	Thu, Sep 8, 2016	96.17	96.39	95.98	96.22
2989	AMEX	VOX	Wed, Sep 7, 2016	95.87	96.37	95.71	96.31
2988	AMEX	VOX	Tue, Sep 6, 2016	95.68	96.18	95.36	95.79
2987	AMEX	VOX	Fri, Sep 2, 2016	95.08	95.71	95.00	95.44
2986	AMEX	VOX	Thu, Sep 1, 2016	95.12	95.18	94.42	94.64
2985	AMEX	VOX	Wed, Aug 31, 2016	95.16	95.28	94.50	95.04
2984	AMEX	VOX	Tue, Aug 30, 2016	95.44	95.53	94.89	95.14
2983	AMEX	VOX	Mon, Aug 29, 2016	94.74	95.40	94.69	95.34
2982	AMEX	VOX	Fri, Aug 26, 2016	95.11	95.83	93.99	94.41
2981	AMEX	VOX	Thu, Aug 25, 2016	94.40	95.19	94.34	95.14
2980	AMEX	VOX	Wed, Aug 24, 2016	94.72	94.99	94.42	94.61
2979	AMEX	VOX	Tue, Aug 23, 2016	94.70	95.09	94.53	94.69
2978	AMEX	VOX	Mon, Aug 22, 2016	94.25	94.62	93.63	94.40
2977	AMEX	VOX	Fri, Aug 19, 2016	94.76	94.91	93.71	94.28
2976	AMEX	VOX	Thu, Aug 18, 2016	95.14	95.21	94.55	95.06
2975	AMEX	VOX	Wed, Aug 17, 2016	95.30	95.39	94.02	95.09
2974	AMEX	VOX	Tue, Aug 16, 2016	96.93	96.99	95.22	95.22
2973	AMEX	VOX	Mon, Aug 15, 2016	97.20	97.39	96.86	96.93
2972	AMEX	VOX	Fri, Aug 12, 2016	97.68	98.11	96.88	97.01
2971	AMEX	VOX	Thu, Aug 11, 2016	97.99	98.17	97.70	97.78
2970	AMEX	VOX	Wed, Aug 10, 2016	98.26	98.37	97.72	97.80
2969	AMEX	VOX	Tue, Aug 9, 2016	98.00	98.24	97.76	98.21
2968	AMEX	VOX	Mon, Aug 8, 2016	98.29	98.33	97.66	97.93
2967	AMEX	VOX	Fri, Aug 5, 2016	98.90	98.90	98.14	98.30
2966	AMEX	VOX	Thu, Aug 4, 2016	98.92	99.03	98.17	98.77
2965	AMEX	VOX	Wed, Aug 3, 2016	98.70	98.97	98.38	98.92
2964	AMEX	VOX	Tue, Aug 2, 2016	100.08	100.18	98.36	98.79
2963	AMEX	VOX	Mon, Aug 1, 2016	101.09	101.31	100.22	100.35
2962	AMEX	VOX	Fri, Jul 29, 2016	100.05	101.38	99.96	101.05
2961	AMEX	VOX	Thu, Jul 28, 2016	100.64	100.64	99.74	99.94
2960	AMEX	VOX	Wed, Jul 27, 2016	100.81	100.92	100.28	100.75
2959	AMEX	VOX	Tue, Jul 26, 2016	101.25	101.31	100.36	100.67
2958	AMEX	VOX	Mon, Jul 25, 2016	101.43	101.44	101.05	101.35
2957	AMEX	VOX	Fri, Jul 22, 2016	99.59	101.68	99.59	101.26
2956	AMEX	VOX	Thu, Jul 21, 2016	100.25	100.51	99.28	99.51
2955	AMEX	VOX	Wed, Jul 20, 2016	100.48	100.50	100.03	100.39
2954	AMEX	VOX	Tue, Jul 19, 2016	101.04	101.11	100.43	100.48
2953	AMEX	VOX	Mon, Jul 18, 2016	101.45	101.55	100.89	101.14
2952	AMEX	VOX	Fri, Jul 15, 2016	101.68	101.99	101.21	101.64
2951	AMEX	VOX	Thu, Jul 14, 2016	101.54	101.87	101.32	101.44
2950	AMEX	VOX	Wed, Jul 13, 2016	101.05	102.05	100.68	101.49
2949	AMEX	VOX	Tue, Jul 12, 2016	100.45	101.32	100.45	100.79
2948	AMEX	VOX	Mon, Jul 11, 2016	100.23	100.48	99.70	100.43
2947	AMEX	VOX	Fri, Jul 8, 2016	98.61	100.07	98.18	100.04
2946	AMEX	VOX	Thu, Jul 7, 2016	98.68	98.90	97.85	98.29
2945	AMEX	VOX	Wed, Jul 6, 2016	98.38	98.96	97.49	98.93
2944	AMEX	VOX	Tue, Jul 5, 2016	98.91	99.14	98.48	98.48
2943	AMEX	VOX	Fri, Jul 1, 2016	98.64	98.95	97.95	98.81
2942	AMEX	VOX	Thu, Jun 30, 2016	97.05	98.40	96.60	98.40
2941	AMEX	VOX	Wed, Jun 29, 2016	95.45	96.80	95.45	96.68
2940	AMEX	VOX	Tue, Jun 28, 2016	94.28	94.88	94.09	94.81
2939	AMEX	VOX	Mon, Jun 27, 2016	94.06	94.10	93.00	93.61
2938	AMEX	VOX	Fri, Jun 24, 2016	94.04	95.76	94.04	94.64
2937	AMEX	VOX	Thu, Jun 23, 2016	95.63	96.70	95.56	96.68
2936	AMEX	VOX	Wed, Jun 22, 2016	95.19	95.64	94.89	94.89
2935	AMEX	VOX	Tue, Jun 21, 2016	94.66	95.49	94.32	95.21
2934	AMEX	VOX	Mon, Jun 20, 2016	95.08	95.33	94.80	94.48
2933	AMEX	VOX	Fri, Jun 17, 2016	94.08	94.30	93.49	94.30
2932	AMEX	VOX	Thu, Jun 16, 2016	92.94	94.07	92.65	94.07
2931	AMEX	VOX	Wed, Jun 15, 2016	93.32	93.61	93.06	93.12
2930	AMEX	VOX	Tue, Jun 14, 2016	92.32	93.18	92.18	93.00
2929	AMEX	VOX	Mon, Jun 13, 2016	92.41	92.95	92.33	92.37
2928	AMEX	VOX	Fri, Jun 10, 2016	92.55	93.30	92.24	92.75
2927	AMEX	VOX	Thu, Jun 9, 2016	92.99	93.22	92.44	93.05
2926	AMEX	VOX	Wed, Jun 8, 2016	93.04	93.28	92.78	93.16
2925	AMEX	VOX	Tue, Jun 7, 2016	91.94	93.24	91.53	93.05
2924	AMEX	VOX	Mon, Jun 6, 2016	91.71	92.13	91.60	91.73
2923	AMEX	VOX	Fri, Jun 3, 2016	91.89	92.02	91.00	91.53
2922	AMEX	VOX	Thu, Jun 2, 2016	91.40	92.19	91.10	92.19
2921	AMEX	VOX	Wed, Jun 1, 2016	92.31	92.42	90.92	91.43
2920	AMEX	VOX	Tue, May 31, 2016	92.28	92.67	91.99	92.39
2919	AMEX	VOX	Fri, May 27, 2016	91.91	92.09	91.76	92.07
2918	AMEX	VOX	Thu, May 26, 2016	91.66	92.26	91.65	91.81
2917	AMEX	VOX	Wed, May 25, 2016	91.66	91.83	91.33	91.57
2916	AMEX	VOX	Tue, May 24, 2016	90.96	91.48	90.87	91.35
2915	AMEX	VOX	Mon, May 23, 2016	91.00	91.11	90.58	90.63
2914	AMEX	VOX	Fri, May 20, 2016	90.52	91.07	90.13	90.92
2913	AMEX	VOX	Thu, May 19, 2016	90.79	90.79	89.53	90.13
2912	AMEX	VOX	Wed, May 18, 2016	91.46	92.03	90.35	90.92
2911	AMEX	VOX	Tue, May 17, 2016	92.96	93.02	91.25	91.48
2910	AMEX	VOX	Mon, May 16, 2016	92.52	93.26	92.50	92.94
2909	AMEX	VOX	Fri, May 13, 2016	92.51	92.51	91.60	92.23
2908	AMEX	VOX	Thu, May 12, 2016	92.70	92.89	92.24	92.58
2907	AMEX	VOX	Wed, May 11, 2016	92.74	93.01	92.33	92.40
2906	AMEX	VOX	Tue, May 10, 2016	91.94	92.74	91.94	92.72
2905	AMEX	VOX	Mon, May 9, 2016	91.88	91.95	91.26	91.53
2904	AMEX	VOX	Fri, May 6, 2016	91.51	91.76	90.57	91.74
2903	AMEX	VOX	Thu, May 5, 2016	92.73	92.73	91.31	91.37
2902	AMEX	VOX	Wed, May 4, 2016	92.52	92.98	92.43	92.86
2901	AMEX	VOX	Tue, May 3, 2016	93.52	93.52	92.24	92.87
2900	AMEX	VOX	Mon, May 2, 2016	92.86	93.96	92.55	93.94
2899	AMEX	VOX	Fri, Apr 29, 2016	93.03	93.03	92.04	92.54
2898	AMEX	VOX	Thu, Apr 28, 2016	93.24	93.85	92.89	93.00
2897	AMEX	VOX	Wed, Apr 27, 2016	92.56	93.82	92.56	93.57
2896	AMEX	VOX	Tue, Apr 26, 2016	92.99	93.18	92.38	92.66
2895	AMEX	VOX	Mon, Apr 25, 2016	92.99	92.99	92.24	92.67
2894	AMEX	VOX	Fri, Apr 22, 2016	91.82	92.83	91.82	92.74
2893	AMEX	VOX	Thu, Apr 21, 2016	93.22	93.22	91.50	91.69
2892	AMEX	VOX	Wed, Apr 20, 2016	93.91	94.06	93.39	93.55
2891	AMEX	VOX	Tue, Apr 19, 2016	93.83	93.83	93.17	93.63
2890	AMEX	VOX	Mon, Apr 18, 2016	92.20	93.15	92.15	92.98
2889	AMEX	VOX	Fri, Apr 15, 2016	92.05	92.54	91.88	92.42
2888	AMEX	VOX	Thu, Apr 14, 2016	92.09	92.30	91.59	92.07
2887	AMEX	VOX	Wed, Apr 13, 2016	92.12	92.19	91.36	92.01
2886	AMEX	VOX	Tue, Apr 12, 2016	91.49	92.34	91.36	91.88
2885	AMEX	VOX	Mon, Apr 11, 2016	92.24	92.36	91.22	91.33
2884	AMEX	VOX	Fri, Apr 8, 2016	92.11	92.52	91.56	91.87
2883	AMEX	VOX	Thu, Apr 7, 2016	92.25	92.25	91.30	91.64
2882	AMEX	VOX	Wed, Apr 6, 2016	92.63	93.00	92.16	93.00
2881	AMEX	VOX	Tue, Apr 5, 2016	93.62	93.62	93.62	92.83
2880	AMEX	VOX	Mon, Apr 4, 2016	94.15	94.15	93.41	93.62
2879	AMEX	VOX	Fri, Apr 1, 2016	92.27	93.86	91.61	93.72
2878	AMEX	VOX	Thu, Mar 31, 2016	92.87	93.04	92.47	92.72
2877	AMEX	VOX	Wed, Mar 30, 2016	92.87	93.29	92.15	92.74
2876	AMEX	VOX	Tue, Mar 29, 2016	90.38	92.51	90.12	92.49
2875	AMEX	VOX	Mon, Mar 28, 2016	90.55	90.74	89.70	90.33
2874	AMEX	VOX	Thu, Mar 24, 2016	89.56	89.56	89.56	90.27
2873	AMEX	VOX	Wed, Mar 23, 2016	90.15	90.20	89.43	89.56
2872	AMEX	VOX	Tue, Mar 22, 2016	90.61	90.78	90.25	90.31
2871	AMEX	VOX	Mon, Mar 21, 2016	90.45	90.96	90.45	90.51
2870	AMEX	VOX	Fri, Mar 18, 2016	91.71	91.85	91.06	91.17
2869	AMEX	VOX	Thu, Mar 17, 2016	90.60	91.61	90.35	91.34
2868	AMEX	VOX	Wed, Mar 16, 2016	89.67	90.83	89.53	90.59
2867	AMEX	VOX	Tue, Mar 15, 2016	90.55	90.55	90.55	89.90
2866	AMEX	VOX	Mon, Mar 14, 2016	90.59	90.77	90.00	90.55
2865	AMEX	VOX	Fri, Mar 11, 2016	90.06	90.06	90.06	90.82
2864	AMEX	VOX	Thu, Mar 10, 2016	90.17	90.17	90.17	90.06
2863	AMEX	VOX	Wed, Mar 9, 2016	90.68	90.86	89.65	90.17
2862	AMEX	VOX	Tue, Mar 8, 2016	90.62	90.90	90.04	90.53
2861	AMEX	VOX	Mon, Mar 7, 2016	90.12	91.53	90.00	91.03
2860	AMEX	VOX	Fri, Mar 4, 2016	90.53	91.32	90.04	90.43
2859	AMEX	VOX	Thu, Mar 3, 2016	90.56	90.56	90.56	90.51
2858	AMEX	VOX	Wed, Mar 2, 2016	89.31	90.56	88.88	90.56
2857	AMEX	VOX	Tue, Mar 1, 2016	88.78	89.31	88.56	89.29
2856	AMEX	VOX	Mon, Feb 29, 2016	87.79	88.89	87.73	88.31
2855	AMEX	VOX	Fri, Feb 26, 2016	87.68	87.99	86.86	87.81
2854	AMEX	VOX	Thu, Feb 25, 2016	87.01	87.75	86.79	87.48
2853	AMEX	VOX	Wed, Feb 24, 2016	85.36	87.03	85.28	86.93
2852	AMEX	VOX	Tue, Feb 23, 2016	85.74	86.16	85.25	85.79
2851	AMEX	VOX	Mon, Feb 22, 2016	85.45	86.07	85.29	85.87
2850	AMEX	VOX	Fri, Feb 19, 2016	85.30	85.56	84.52	84.88
2849	AMEX	VOX	Thu, Feb 18, 2016	85.25	85.83	85.06	85.63
2848	AMEX	VOX	Wed, Feb 17, 2016	84.95	85.53	84.83	85.21
2847	AMEX	VOX	Tue, Feb 16, 2016	84.27	84.44	83.53	84.37
2846	AMEX	VOX	Fri, Feb 12, 2016	82.98	83.79	82.21	83.56
2845	AMEX	VOX	Thu, Feb 11, 2016	81.07	82.70	81.07	82.43
2844	AMEX	VOX	Wed, Feb 10, 2016	82.31	82.71	81.91	81.97
2843	AMEX	VOX	Tue, Feb 9, 2016	82.03	82.47	80.92	81.99
2842	AMEX	VOX	Mon, Feb 8, 2016	83.99	83.99	82.06	82.89
2841	AMEX	VOX	Fri, Feb 5, 2016	85.27	85.81	84.39	84.49
2840	AMEX	VOX	Thu, Feb 4, 2016	85.10	85.64	84.70	85.29
2839	AMEX	VOX	Wed, Feb 3, 2016	84.45	85.01	83.15	84.98
2838	AMEX	VOX	Tue, Feb 2, 2016	85.13	85.13	83.62	83.98
2837	AMEX	VOX	Mon, Feb 1, 2016	84.96	85.52	84.37	85.21
2836	AMEX	VOX	Fri, Jan 29, 2016	83.45	84.94	83.45	84.94
2835	AMEX	VOX	Thu, Jan 28, 2016	83.39	83.69	82.50	82.96
2834	AMEX	VOX	Wed, Jan 27, 2016	82.47	83.74	82.33	82.94
2833	AMEX	VOX	Tue, Jan 26, 2016	81.67	83.15	81.67	82.98
2832	AMEX	VOX	Mon, Jan 25, 2016	81.54	82.51	80.97	81.18
2831	AMEX	VOX	Fri, Jan 22, 2016	79.91	81.51	79.91	81.48
2830	AMEX	VOX	Thu, Jan 21, 2016	78.27	79.71	77.92	78.70
2829	AMEX	VOX	Wed, Jan 20, 2016	78.30	78.55	76.01	77.91
2828	AMEX	VOX	Tue, Jan 19, 2016	79.55	79.81	78.79	79.34
2827	AMEX	VOX	Fri, Jan 15, 2016	78.64	79.63	77.95	78.80
2826	AMEX	VOX	Thu, Jan 14, 2016	79.48	80.99	79.01	80.45
2825	AMEX	VOX	Wed, Jan 13, 2016	81.13	81.32	78.97	79.14
2824	AMEX	VOX	Tue, Jan 12, 2016	81.75	81.75	80.23	80.80
2823	AMEX	VOX	Mon, Jan 11, 2016	81.24	81.53	80.49	81.27
2822	AMEX	VOX	Fri, Jan 8, 2016	82.40	82.61	80.75	80.89
2821	AMEX	VOX	Thu, Jan 7, 2016	82.13	82.55	81.50	81.53
2820	AMEX	VOX	Wed, Jan 6, 2016	82.71	83.68	82.71	83.24
2819	AMEX	VOX	Tue, Jan 5, 2016	83.00	83.66	82.54	83.60
2818	AMEX	VOX	Mon, Jan 4, 2016	83.45	83.45	82.10	82.72
2817	AMEX	VOX	Thu, Dec 31, 2015	84.51	84.52	83.91	83.91
2816	AMEX	VOX	Wed, Dec 30, 2015	86.15	86.15	84.76	84.77
2815	AMEX	VOX	Tue, Dec 29, 2015	85.45	85.85	85.30	85.81
2814	AMEX	VOX	Mon, Dec 28, 2015	84.86	85.14	84.59	85.08
2813	AMEX	VOX	Thu, Dec 24, 2015	85.39	85.45	84.89	85.16
2812	AMEX	VOX	Wed, Dec 23, 2015	84.39	85.42	84.36	85.39
2811	AMEX	VOX	Tue, Dec 22, 2015	83.83	84.69	83.37	84.62
2810	AMEX	VOX	Mon, Dec 21, 2015	83.31	83.59	83.07	83.59
2809	AMEX	VOX	Fri, Dec 18, 2015	83.64	83.64	82.77	82.84
2808	AMEX	VOX	Thu, Dec 17, 2015	84.92	85.10	84.00	84.00
2807	AMEX	VOX	Wed, Dec 16, 2015	83.26	84.90	83.26	84.87
2806	AMEX	VOX	Tue, Dec 15, 2015	82.47	83.28	82.32	82.94
2805	AMEX	VOX	Mon, Dec 14, 2015	81.80	82.35	81.51	82.13
2804	AMEX	VOX	Fri, Dec 11, 2015	83.28	83.36	81.80	81.97
2803	AMEX	VOX	Thu, Dec 10, 2015	84.11	84.63	83.94	84.03
2802	AMEX	VOX	Wed, Dec 9, 2015	84.91	85.74	83.90	84.00
2801	AMEX	VOX	Tue, Dec 8, 2015	84.51	85.37	84.34	85.07
2800	AMEX	VOX	Mon, Dec 7, 2015	84.89	85.22	84.68	85.18
2799	AMEX	VOX	Fri, Dec 4, 2015	83.90	85.25	83.88	85.08
2798	AMEX	VOX	Thu, Dec 3, 2015	84.91	84.91	83.50	83.79
2797	AMEX	VOX	Wed, Dec 2, 2015	85.35	85.47	84.60	84.63
2796	AMEX	VOX	Tue, Dec 1, 2015	85.01	85.43	84.82	85.41
2795	AMEX	VOX	Mon, Nov 30, 2015	85.52	85.52	84.75	84.87
2794	AMEX	VOX	Fri, Nov 27, 2015	84.59	85.12	84.59	85.06
2793	AMEX	VOX	Wed, Nov 25, 2015	84.90	84.90	84.36	84.55
2792	AMEX	VOX	Tue, Nov 24, 2015	84.22	84.98	83.97	84.72
2791	AMEX	VOX	Mon, Nov 23, 2015	84.80	84.96	84.39	84.55
2790	AMEX	VOX	Fri, Nov 20, 2015	85.39	85.39	84.65	84.76
2789	AMEX	VOX	Thu, Nov 19, 2015	84.83	85.26	84.83	85.10
2788	AMEX	VOX	Wed, Nov 18, 2015	84.16	84.88	83.83	84.87
2787	AMEX	VOX	Tue, Nov 17, 2015	84.10	84.60	83.72	84.10
2786	AMEX	VOX	Mon, Nov 16, 2015	82.51	83.87	82.47	83.87
2785	AMEX	VOX	Fri, Nov 13, 2015	83.45	83.53	82.52	82.56
2784	AMEX	VOX	Thu, Nov 12, 2015	83.73	83.93	83.23	83.51
2783	AMEX	VOX	Wed, Nov 11, 2015	84.62	84.77	84.10	84.14
2782	AMEX	VOX	Tue, Nov 10, 2015	84.64	84.64	84.13	84.31
2781	AMEX	VOX	Mon, Nov 9, 2015	85.47	85.47	84.47	84.72
2780	AMEX	VOX	Fri, Nov 6, 2015	85.55	85.55	84.60	85.47
2779	AMEX	VOX	Thu, Nov 5, 2015	85.81	86.09	85.29	85.68
2778	AMEX	VOX	Wed, Nov 4, 2015	86.57	86.77	85.64	85.64
2777	AMEX	VOX	Tue, Nov 3, 2015	86.06	86.49	85.86	86.27
2776	AMEX	VOX	Mon, Nov 2, 2015	86.34	86.58	85.54	86.58
2775	AMEX	VOX	Fri, Oct 30, 2015	85.11	85.85	85.11	85.74
2774	AMEX	VOX	Thu, Oct 29, 2015	85.81	85.81	84.75	85.00
2773	AMEX	VOX	Wed, Oct 28, 2015	84.45	85.97	84.45	85.94
2772	AMEX	VOX	Tue, Oct 27, 2015	85.20	85.20	83.96	84.26
2771	AMEX	VOX	Mon, Oct 26, 2015	85.47	85.59	85.27	85.41
2770	AMEX	VOX	Fri, Oct 23, 2015	85.64	85.77	85.10	85.58
2769	AMEX	VOX	Thu, Oct 22, 2015	83.39	85.00	83.39	84.82
2768	AMEX	VOX	Wed, Oct 21, 2015	84.33	84.46	83.18	83.28
2767	AMEX	VOX	Tue, Oct 20, 2015	82.97	84.16	82.97	84.16
2766	AMEX	VOX	Mon, Oct 19, 2015	82.70	83.14	82.50	83.02
2765	AMEX	VOX	Fri, Oct 16, 2015	83.08	83.08	82.43	82.85
2764	AMEX	VOX	Thu, Oct 15, 2015	81.35	82.86	81.29	82.86
2763	AMEX	VOX	Wed, Oct 14, 2015	81.66	81.88	81.07	81.09
2762	AMEX	VOX	Tue, Oct 13, 2015	81.82	82.35	81.58	81.64
2761	AMEX	VOX	Mon, Oct 12, 2015	81.53	82.04	81.50	82.02
2760	AMEX	VOX	Fri, Oct 9, 2015	82.13	82.38	81.48	81.56
2759	AMEX	VOX	Thu, Oct 8, 2015	81.27	82.11	80.98	82.11
2758	AMEX	VOX	Wed, Oct 7, 2015	80.79	81.26	80.58	81.26
2757	AMEX	VOX	Tue, Oct 6, 2015	80.68	80.88	80.30	80.30
2756	AMEX	VOX	Mon, Oct 5, 2015	78.85	80.63	78.85	80.63
2755	AMEX	VOX	Fri, Oct 2, 2015	78.42	78.42	76.84	78.34
2754	AMEX	VOX	Thu, Oct 1, 2015	78.80	79.01	77.52	77.92
2753	AMEX	VOX	Wed, Sep 30, 2015	79.37	79.37	78.18	78.81
2752	AMEX	VOX	Tue, Sep 29, 2015	78.46	78.64	77.53	77.81
2751	AMEX	VOX	Mon, Sep 28, 2015	79.91	79.91	78.33	78.35
2750	AMEX	VOX	Fri, Sep 25, 2015	80.66	80.82	79.94	80.08
2749	AMEX	VOX	Thu, Sep 24, 2015	79.67	80.26	79.52	80.25
2748	AMEX	VOX	Wed, Sep 23, 2015	80.45	80.72	79.97	80.22
2747	AMEX	VOX	Tue, Sep 22, 2015	82.99	83.17	82.70	82.88
2746	AMEX	VOX	Mon, Sep 21, 2015	83.87	84.36	83.61	83.75
2745	AMEX	VOX	Fri, Sep 18, 2015	83.66	84.35	83.29	83.51
2744	AMEX	VOX	Thu, Sep 17, 2015	84.48	85.46	83.48	84.54
2743	AMEX	VOX	Wed, Sep 16, 2015	84.79	85.46	84.27	84.71
2742	AMEX	VOX	Tue, Sep 15, 2015	83.51	84.70	83.51	84.49
2741	AMEX	VOX	Mon, Sep 14, 2015	83.56	83.69	83.35	83.45
2740	AMEX	VOX	Fri, Sep 11, 2015	83.32	83.67	83.10	83.67
2739	AMEX	VOX	Thu, Sep 10, 2015	83.48	83.56	83.06	83.28
2738	AMEX	VOX	Wed, Sep 9, 2015	84.88	84.89	83.35	83.35
2737	AMEX	VOX	Tue, Sep 8, 2015	83.65	84.20	83.48	84.16
2736	AMEX	VOX	Fri, Sep 4, 2015	83.04	83.04	82.40	82.68
2735	AMEX	VOX	Thu, Sep 3, 2015	83.48	84.29	83.46	83.78
2734	AMEX	VOX	Wed, Sep 2, 2015	82.52	83.10	82.13	83.10
2733	AMEX	VOX	Tue, Sep 1, 2015	82.89	82.89	81.47	81.72
2732	AMEX	VOX	Mon, Aug 31, 2015	83.78	84.32	83.53	83.72
2731	AMEX	VOX	Fri, Aug 28, 2015	83.89	84.12	83.51	83.89
2730	AMEX	VOX	Thu, Aug 27, 2015	83.14	85.08	82.40	83.96
2729	AMEX	VOX	Wed, Aug 26, 2015	81.38	82.65	80.27	82.37
2728	AMEX	VOX	Tue, Aug 25, 2015	82.48	83.23	80.31	80.31
2727	AMEX	VOX	Mon, Aug 24, 2015	84.22	84.22	76.21	81.67
2726	AMEX	VOX	Fri, Aug 21, 2015	85.32	85.97	84.86	85.03
2725	AMEX	VOX	Thu, Aug 20, 2015	86.88	86.88	85.92	85.92
2724	AMEX	VOX	Wed, Aug 19, 2015	87.69	87.95	86.75	87.51
2723	AMEX	VOX	Tue, Aug 18, 2015	87.81	88.37	87.81	87.92
2722	AMEX	VOX	Mon, Aug 17, 2015	87.03	87.97	86.69	87.85
2721	AMEX	VOX	Fri, Aug 14, 2015	86.29	87.13	86.18	87.09
2720	AMEX	VOX	Thu, Aug 13, 2015	86.55	86.85	86.22	86.33
2719	AMEX	VOX	Wed, Aug 12, 2015	86.46	86.62	85.23	86.49
2718	AMEX	VOX	Tue, Aug 11, 2015	86.61	87.39	86.61	87.09
2717	AMEX	VOX	Mon, Aug 10, 2015	85.33	87.07	85.33	86.78
2716	AMEX	VOX	Fri, Aug 7, 2015	85.11	85.32	84.73	85.06
2715	AMEX	VOX	Thu, Aug 6, 2015	86.15	86.20	84.86	85.55
2714	AMEX	VOX	Wed, Aug 5, 2015	86.60	87.04	86.05	86.21
2713	AMEX	VOX	Tue, Aug 4, 2015	86.84	86.92	85.93	86.18
2712	AMEX	VOX	Mon, Aug 3, 2015	86.57	86.86	86.24	86.56
2711	AMEX	VOX	Fri, Jul 31, 2015	85.68	87.27	85.68	86.43
2710	AMEX	VOX	Thu, Jul 30, 2015	84.67	85.36	84.65	85.32
2709	AMEX	VOX	Wed, Jul 29, 2015	83.78	84.90	83.47	84.47
2708	AMEX	VOX	Tue, Jul 28, 2015	84.09	84.24	83.22	83.89
2707	AMEX	VOX	Mon, Jul 27, 2015	83.93	84.22	83.37	83.73
2706	AMEX	VOX	Fri, Jul 24, 2015	85.52	85.67	84.18	84.18
2705	AMEX	VOX	Thu, Jul 23, 2015	85.41	85.64	84.91	85.07
2704	AMEX	VOX	Wed, Jul 22, 2015	85.87	85.87	85.03	85.25
2703	AMEX	VOX	Tue, Jul 21, 2015	86.34	86.46	85.90	86.04
2702	AMEX	VOX	Mon, Jul 20, 2015	87.17	87.17	86.36	87.04
2701	AMEX	VOX	Fri, Jul 17, 2015	87.49	87.49	86.95	86.95
2700	AMEX	VOX	Thu, Jul 16, 2015	87.01	87.60	87.01	87.47
2699	AMEX	VOX	Wed, Jul 15, 2015	87.21	87.21	86.32	86.50
2698	AMEX	VOX	Tue, Jul 14, 2015	86.41	87.18	86.41	87.10
2697	AMEX	VOX	Mon, Jul 13, 2015	86.28	86.53	86.13	86.41
2696	AMEX	VOX	Fri, Jul 10, 2015	85.54	86.03	85.54	85.97
2695	AMEX	VOX	Thu, Jul 9, 2015	85.85	86.15	84.70	84.84
2694	AMEX	VOX	Wed, Jul 8, 2015	85.86	85.86	84.80	85.10
2693	AMEX	VOX	Tue, Jul 7, 2015	86.48	86.48	85.03	86.19
2692	AMEX	VOX	Mon, Jul 6, 2015	86.43	86.50	85.86	86.24
2691	AMEX	VOX	Thu, Jul 2, 2015	87.53	87.58	86.77	86.90
2690	AMEX	VOX	Wed, Jul 1, 2015	87.42	87.42	86.75	87.15
2689	AMEX	VOX	Tue, Jun 30, 2015	87.49	87.49	86.73	86.95
2688	AMEX	VOX	Mon, Jun 29, 2015	87.79	88.46	87.00	87.00
2687	AMEX	VOX	Fri, Jun 26, 2015	89.22	89.29	88.39	88.63
2686	AMEX	VOX	Thu, Jun 25, 2015	89.25	89.64	89.07	89.17
2685	AMEX	VOX	Wed, Jun 24, 2015	89.33	89.68	88.92	88.95
2684	AMEX	VOX	Tue, Jun 23, 2015	89.28	90.10	89.28	89.73
2683	AMEX	VOX	Mon, Jun 22, 2015	88.81	89.18	88.81	88.95
2682	AMEX	VOX	Fri, Jun 19, 2015	88.45	88.70	88.43	88.54
2681	AMEX	VOX	Thu, Jun 18, 2015	87.99	88.85	87.99	88.62
2680	AMEX	VOX	Wed, Jun 17, 2015	88.03	88.17	87.38	87.76
2679	AMEX	VOX	Tue, Jun 16, 2015	87.37	87.84	87.17	87.84
2678	AMEX	VOX	Mon, Jun 15, 2015	87.36	87.65	86.91	87.41
2677	AMEX	VOX	Fri, Jun 12, 2015	87.91	88.21	87.74	87.76
2676	AMEX	VOX	Thu, Jun 11, 2015	87.83	88.19	87.79	88.12
2675	AMEX	VOX	Wed, Jun 10, 2015	87.26	87.84	87.26	87.66
2674	AMEX	VOX	Tue, Jun 9, 2015	87.11	87.22	86.48	86.93
2673	AMEX	VOX	Mon, Jun 8, 2015	87.25	87.41	87.07	87.13
2672	AMEX	VOX	Fri, Jun 5, 2015	87.82	87.82	86.93	87.25
2671	AMEX	VOX	Thu, Jun 4, 2015	87.87	88.75	87.83	87.86
2670	AMEX	VOX	Wed, Jun 3, 2015	87.86	88.75	87.70	88.55
2669	AMEX	VOX	Tue, Jun 2, 2015	87.08	87.86	87.08	87.73
2668	AMEX	VOX	Mon, Jun 1, 2015	88.13	88.17	87.20	87.22
2667	AMEX	VOX	Fri, May 29, 2015	88.08	88.16	87.46	88.00
2666	AMEX	VOX	Thu, May 28, 2015	88.39	88.39	87.89	88.13
2665	AMEX	VOX	Wed, May 27, 2015	87.77	88.57	87.63	88.44
2664	AMEX	VOX	Tue, May 26, 2015	87.56	87.79	86.92	87.69
2663	AMEX	VOX	Fri, May 22, 2015	88.21	88.31	87.59	87.79
2662	AMEX	VOX	Thu, May 21, 2015	88.07	88.66	88.07	88.42
2661	AMEX	VOX	Wed, May 20, 2015	87.88	88.33	87.64	88.19
2660	AMEX	VOX	Tue, May 19, 2015	88.69	88.69	87.39	87.58
2659	AMEX	VOX	Mon, May 18, 2015	88.25	89.03	88.25	88.71
2658	AMEX	VOX	Fri, May 15, 2015	87.84	88.27	87.57	88.27
2657	AMEX	VOX	Thu, May 14, 2015	87.85	87.99	87.81	87.84
2656	AMEX	VOX	Wed, May 13, 2015	87.77	87.89	87.34	87.42
2655	AMEX	VOX	Tue, May 12, 2015	87.03	87.85	86.41	87.63
2654	AMEX	VOX	Mon, May 11, 2015	87.77	87.80	87.13	87.31
2653	AMEX	VOX	Fri, May 8, 2015	87.49	87.84	87.38	87.64
2652	AMEX	VOX	Thu, May 7, 2015	87.38	87.40	86.59	86.95
2651	AMEX	VOX	Wed, May 6, 2015	88.76	88.76	86.67	87.39
2650	AMEX	VOX	Tue, May 5, 2015	89.50	89.69	88.20	88.44
2649	AMEX	VOX	Mon, May 4, 2015	89.88	90.20	89.61	89.67
2648	AMEX	VOX	Fri, May 1, 2015	89.80	90.07	89.11	89.69
2647	AMEX	VOX	Thu, Apr 30, 2015	90.84	90.84	89.41	89.64
2646	AMEX	VOX	Wed, Apr 29, 2015	91.01	91.44	90.81	91.07
2645	AMEX	VOX	Tue, Apr 28, 2015	90.07	91.45	90.07	91.28
2644	AMEX	VOX	Mon, Apr 27, 2015	90.91	91.00	89.88	89.96
2643	AMEX	VOX	Fri, Apr 24, 2015	90.75	91.16	90.44	90.64
2642	AMEX	VOX	Thu, Apr 23, 2015	89.51	90.78	89.51	90.76
2641	AMEX	VOX	Wed, Apr 22, 2015	89.29	89.44	88.76	89.44
2640	AMEX	VOX	Tue, Apr 21, 2015	89.00	89.18	88.57	88.96
2639	AMEX	VOX	Mon, Apr 20, 2015	88.05	88.97	88.05	88.91
2638	AMEX	VOX	Fri, Apr 17, 2015	88.63	88.63	87.40	87.80
2637	AMEX	VOX	Thu, Apr 16, 2015	88.92	89.19	88.66	88.86
2636	AMEX	VOX	Wed, Apr 15, 2015	88.59	89.32	88.59	89.13
2635	AMEX	VOX	Tue, Apr 14, 2015	88.55	88.78	88.26	88.50
2634	AMEX	VOX	Mon, Apr 13, 2015	88.38	89.07	88.38	88.56
2633	AMEX	VOX	Fri, Apr 10, 2015	88.61	88.91	88.54	88.58
2632	AMEX	VOX	Thu, Apr 9, 2015	88.57	88.75	88.11	88.56
2631	AMEX	VOX	Wed, Apr 8, 2015	88.48	88.89	88.27	88.65
2630	AMEX	VOX	Tue, Apr 7, 2015	89.02	89.31	88.44	88.44
2629	AMEX	VOX	Mon, Apr 6, 2015	88.43	89.36	88.43	89.02
2628	AMEX	VOX	Thu, Apr 2, 2015	87.90	89.06	87.90	88.85
2627	AMEX	VOX	Wed, Apr 1, 2015	86.34	88.04	86.15	87.83
2626	AMEX	VOX	Tue, Mar 31, 2015	87.10	87.23	86.30	86.45
2625	AMEX	VOX	Mon, Mar 30, 2015	86.81	87.42	86.81	87.28
2624	AMEX	VOX	Fri, Mar 27, 2015	86.65	86.80	86.33	86.72
2623	AMEX	VOX	Thu, Mar 26, 2015	86.10	87.14	86.10	86.67
2622	AMEX	VOX	Wed, Mar 25, 2015	88.19	88.19	86.53	86.53
2621	AMEX	VOX	Tue, Mar 24, 2015	88.61	88.93	88.26	88.26
2620	AMEX	VOX	Mon, Mar 23, 2015	88.68	89.11	88.53	88.85
2619	AMEX	VOX	Fri, Mar 20, 2015	87.95	88.84	87.84	88.43
2618	AMEX	VOX	Thu, Mar 19, 2015	88.08	88.15	87.52	87.78
2617	AMEX	VOX	Wed, Mar 18, 2015	86.59	88.33	86.41	88.08
2616	AMEX	VOX	Tue, Mar 17, 2015	86.34	86.92	86.34	86.72
2615	AMEX	VOX	Mon, Mar 16, 2015	86.16	86.81	86.00	86.73
2614	AMEX	VOX	Fri, Mar 13, 2015	86.29	86.29	85.42	85.91
2613	AMEX	VOX	Thu, Mar 12, 2015	85.81	86.61	85.12	86.49
2612	AMEX	VOX	Wed, Mar 11, 2015	85.35	85.66	85.04	85.29
2611	AMEX	VOX	Tue, Mar 10, 2015	86.01	86.01	85.00	85.16
2610	AMEX	VOX	Mon, Mar 9, 2015	86.95	86.95	86.49	86.53
2609	AMEX	VOX	Fri, Mar 6, 2015	87.50	87.58	86.50	86.58
2608	AMEX	VOX	Thu, Mar 5, 2015	88.22	88.34	87.92	88.08
2607	AMEX	VOX	Wed, Mar 4, 2015	88.70	88.70	87.95	88.03
2606	AMEX	VOX	Tue, Mar 3, 2015	88.77	89.04	88.08	88.70
2605	AMEX	VOX	Mon, Mar 2, 2015	88.27	88.91	88.12	88.82
2604	AMEX	VOX	Fri, Feb 27, 2015	88.48	88.73	88.23	88.61
2603	AMEX	VOX	Thu, Feb 26, 2015	88.53	88.59	88.15	88.34
2602	AMEX	VOX	Wed, Feb 25, 2015	88.42	88.61	88.06	88.61
2601	AMEX	VOX	Tue, Feb 24, 2015	87.80	88.24	87.37	88.18
2600	AMEX	VOX	Mon, Feb 23, 2015	88.48	88.48	87.52	87.97
2599	AMEX	VOX	Fri, Feb 20, 2015	88.18	88.73	87.78	88.73
2598	AMEX	VOX	Thu, Feb 19, 2015	88.67	88.70	88.20	88.34
2597	AMEX	VOX	Wed, Feb 18, 2015	88.91	89.11	88.28	88.58
2596	AMEX	VOX	Tue, Feb 17, 2015	89.11	89.32	88.86	89.16
2595	AMEX	VOX	Fri, Feb 13, 2015	89.45	89.45	88.83	89.20
2594	AMEX	VOX	Thu, Feb 12, 2015	89.25	89.25	88.79	89.11
2593	AMEX	VOX	Wed, Feb 11, 2015	88.82	88.89	88.26	88.84
2592	AMEX	VOX	Tue, Feb 10, 2015	88.54	88.93	88.05	88.78
2591	AMEX	VOX	Mon, Feb 9, 2015	88.41	88.59	87.94	87.94
2590	AMEX	VOX	Fri, Feb 6, 2015	88.05	88.57	87.77	88.16
2589	AMEX	VOX	Thu, Feb 5, 2015	87.69	87.76	87.26	87.61
2588	AMEX	VOX	Wed, Feb 4, 2015	86.33	87.66	86.33	86.98
2587	AMEX	VOX	Tue, Feb 3, 2015	85.48	86.76	85.48	86.75
2586	AMEX	VOX	Mon, Feb 2, 2015	83.54	84.88	82.91	84.88
2585	AMEX	VOX	Fri, Jan 30, 2015	83.92	84.29	82.97	83.11
2584	AMEX	VOX	Thu, Jan 29, 2015	84.60	84.60	83.14	84.29
2583	AMEX	VOX	Wed, Jan 28, 2015	85.18	85.87	84.05	84.21
2582	AMEX	VOX	Tue, Jan 27, 2015	85.04	85.60	84.67	84.90
2581	AMEX	VOX	Mon, Jan 26, 2015	85.50	85.77	84.91	85.65
2580	AMEX	VOX	Fri, Jan 23, 2015	86.35	86.43	85.63	85.72
2579	AMEX	VOX	Thu, Jan 22, 2015	86.02	86.48	85.09	86.48
2578	AMEX	VOX	Wed, Jan 21, 2015	85.50	86.13	85.10	85.92
2577	AMEX	VOX	Tue, Jan 20, 2015	85.50	85.96	85.10	85.85
2576	AMEX	VOX	Fri, Jan 16, 2015	84.01	85.50	84.01	85.50
2575	AMEX	VOX	Thu, Jan 15, 2015	84.87	85.25	84.14	84.22
2574	AMEX	VOX	Wed, Jan 14, 2015	84.52	85.21	84.00	84.74
2573	AMEX	VOX	Tue, Jan 13, 2015	85.10	86.11	84.31	85.03
2572	AMEX	VOX	Mon, Jan 12, 2015	84.72	84.85	84.00	84.74
2571	AMEX	VOX	Fri, Jan 9, 2015	84.89	84.94	84.03	84.17
2570	AMEX	VOX	Thu, Jan 8, 2015	83.99	84.65	83.60	84.53
2569	AMEX	VOX	Wed, Jan 7, 2015	83.39	83.47	82.47	83.38
2568	AMEX	VOX	Tue, Jan 6, 2015	83.98	83.98	82.39	82.92
2567	AMEX	VOX	Mon, Jan 5, 2015	84.75	84.77	83.51	83.62
2566	AMEX	VOX	Fri, Jan 2, 2015	85.00	85.30	84.45	84.86
2565	AMEX	VOX	Wed, Dec 31, 2014	85.46	85.54	84.72	84.72
2564	AMEX	VOX	Tue, Dec 30, 2014	86.05	86.05	85.31	85.51
2563	AMEX	VOX	Mon, Dec 29, 2014	86.12	86.23	85.82	86.13
2562	AMEX	VOX	Fri, Dec 26, 2014	85.89	86.21	85.57	86.11
2561	AMEX	VOX	Wed, Dec 24, 2014	85.44	85.67	85.26	85.55
2560	AMEX	VOX	Tue, Dec 23, 2014	85.50	85.75	85.33	85.38
2559	AMEX	VOX	Mon, Dec 22, 2014	84.50	85.24	84.50	85.18
2558	AMEX	VOX	Fri, Dec 19, 2014	84.50	84.71	84.07	84.48
2557	AMEX	VOX	Thu, Dec 18, 2014	83.33	84.40	83.24	84.40
2556	AMEX	VOX	Wed, Dec 17, 2014	83.16	84.86	83.16	84.66
2555	AMEX	VOX	Tue, Dec 16, 2014	83.20	84.44	82.88	83.09
2554	AMEX	VOX	Mon, Dec 15, 2014	83.30	83.50	82.47	83.01
2553	AMEX	VOX	Fri, Dec 12, 2014	84.03	84.03	82.94	82.98
2552	AMEX	VOX	Thu, Dec 11, 2014	84.21	85.22	84.21	84.49
2551	AMEX	VOX	Wed, Dec 10, 2014	85.37	85.37	83.83	83.92
2550	AMEX	VOX	Tue, Dec 9, 2014	86.00	86.00	84.00	85.36
2549	AMEX	VOX	Mon, Dec 8, 2014	87.12	87.59	86.57	86.57
2548	AMEX	VOX	Fri, Dec 5, 2014	87.18	87.38	86.98	87.22
2547	AMEX	VOX	Thu, Dec 4, 2014	87.11	87.24	86.88	87.04
2546	AMEX	VOX	Wed, Dec 3, 2014	87.87	87.87	87.19	87.44
2545	AMEX	VOX	Tue, Dec 2, 2014	89.00	89.00	87.76	87.86
2544	AMEX	VOX	Mon, Dec 1, 2014	89.85	89.85	88.79	88.79
2543	AMEX	VOX	Fri, Nov 28, 2014	89.80	90.67	89.80	89.91
2542	AMEX	VOX	Wed, Nov 26, 2014	88.70	89.78	88.70	89.72
2541	AMEX	VOX	Tue, Nov 25, 2014	89.06	89.06	88.23	88.83
2540	AMEX	VOX	Mon, Nov 24, 2014	89.30	89.30	88.30	89.00
2539	AMEX	VOX	Fri, Nov 21, 2014	89.99	89.99	88.93	89.37
2538	AMEX	VOX	Thu, Nov 20, 2014	89.07	89.07	88.50	89.07
2537	AMEX	VOX	Wed, Nov 19, 2014	89.82	89.82	88.74	88.86
2536	AMEX	VOX	Tue, Nov 18, 2014	90.09	90.19	89.97	89.99
2535	AMEX	VOX	Mon, Nov 17, 2014	90.42	90.50	89.97	90.10
2534	AMEX	VOX	Fri, Nov 14, 2014	89.94	90.67	89.94	90.64
2533	AMEX	VOX	Thu, Nov 13, 2014	89.68	90.63	89.68	90.43
2532	AMEX	VOX	Wed, Nov 12, 2014	88.86	89.90	88.66	89.79
2531	AMEX	VOX	Tue, Nov 11, 2014	89.34	89.34	88.69	88.95
2530	AMEX	VOX	Mon, Nov 10, 2014	88.40	89.10	88.16	89.02
2529	AMEX	VOX	Fri, Nov 7, 2014	87.79	88.43	87.38	88.43
2528	AMEX	VOX	Thu, Nov 6, 2014	89.08	89.08	87.35	87.78
2527	AMEX	VOX	Wed, Nov 5, 2014	89.41	89.41	88.39	88.64
2526	AMEX	VOX	Tue, Nov 4, 2014	88.96	89.25	88.44	88.83
2525	AMEX	VOX	Mon, Nov 3, 2014	89.12	89.76	88.92	89.39
2524	AMEX	VOX	Fri, Oct 31, 2014	89.00	89.15	88.53	89.12
2523	AMEX	VOX	Thu, Oct 30, 2014	87.81	88.62	87.40	88.28
2522	AMEX	VOX	Wed, Oct 29, 2014	88.00	88.38	87.21	87.81
2521	AMEX	VOX	Tue, Oct 28, 2014	86.83	87.91	86.67	87.88
2520	AMEX	VOX	Mon, Oct 27, 2014	85.58	86.47	85.50	86.39
2519	AMEX	VOX	Fri, Oct 24, 2014	85.61	85.84	85.35	85.84
2518	AMEX	VOX	Thu, Oct 23, 2014	85.78	85.78	85.00	85.56
2517	AMEX	VOX	Wed, Oct 22, 2014	86.33	86.53	85.49	85.49
2516	AMEX	VOX	Tue, Oct 21, 2014	85.40	86.42	85.31	86.24
2515	AMEX	VOX	Mon, Oct 20, 2014	84.43	85.26	84.27	85.24
2514	AMEX	VOX	Fri, Oct 17, 2014	84.60	84.95	84.22	84.60
2513	AMEX	VOX	Thu, Oct 16, 2014	82.95	84.38	82.44	83.99
2512	AMEX	VOX	Wed, Oct 15, 2014	82.65	84.08	81.79	83.98
2511	AMEX	VOX	Tue, Oct 14, 2014	83.23	84.01	82.86	83.56
2510	AMEX	VOX	Mon, Oct 13, 2014	83.59	84.29	82.80	82.85
2509	AMEX	VOX	Fri, Oct 10, 2014	84.76	85.19	83.60	83.62
2508	AMEX	VOX	Thu, Oct 9, 2014	86.75	86.80	84.66	84.84
2507	AMEX	VOX	Wed, Oct 8, 2014	85.96	86.91	85.14	86.86
2506	AMEX	VOX	Tue, Oct 7, 2014	86.41	86.43	85.90	85.93
2505	AMEX	VOX	Mon, Oct 6, 2014	87.05	87.28	86.61	86.63
2504	AMEX	VOX	Fri, Oct 3, 2014	86.75	86.96	86.59	86.92
2503	AMEX	VOX	Thu, Oct 2, 2014	85.95	86.49	85.25	86.27
2502	AMEX	VOX	Wed, Oct 1, 2014	87.23	87.23	85.77	85.88
2501	AMEX	VOX	Tue, Sep 30, 2014	87.08	87.58	87.00	87.30
2500	AMEX	VOX	Mon, Sep 29, 2014	86.65	87.16	86.44	87.05
2499	AMEX	VOX	Fri, Sep 26, 2014	86.64	87.33	86.20	87.09
2498	AMEX	VOX	Thu, Sep 25, 2014	87.79	87.90	86.43	86.57
2497	AMEX	VOX	Wed, Sep 24, 2014	87.63	87.98	87.43	87.91
2496	AMEX	VOX	Tue, Sep 23, 2014	88.24	88.35	87.61	87.61
2495	AMEX	VOX	Mon, Sep 22, 2014	88.95	88.95	88.12	88.38
2494	AMEX	VOX	Fri, Sep 19, 2014	89.03	89.20	88.39	88.96
2493	AMEX	VOX	Thu, Sep 18, 2014	88.22	88.73	88.22	88.66
2492	AMEX	VOX	Wed, Sep 17, 2014	87.90	88.45	87.73	87.99
2491	AMEX	VOX	Tue, Sep 16, 2014	87.25	87.86	87.25	87.80
2490	AMEX	VOX	Mon, Sep 15, 2014	88.35	88.35	87.32	87.35
2489	AMEX	VOX	Fri, Sep 12, 2014	88.29	88.45	87.58	88.18
2488	AMEX	VOX	Thu, Sep 11, 2014	87.40	88.30	87.29	88.29
2487	AMEX	VOX	Wed, Sep 10, 2014	87.71	87.82	86.90	87.60
2486	AMEX	VOX	Tue, Sep 9, 2014	88.59	88.59	87.48	87.66
2485	AMEX	VOX	Mon, Sep 8, 2014	88.77	88.77	88.37	88.66
2484	AMEX	VOX	Fri, Sep 5, 2014	88.03	88.90	88.03	88.83
2483	AMEX	VOX	Thu, Sep 4, 2014	88.45	88.46	88.09	88.28
2482	AMEX	VOX	Wed, Sep 3, 2014	88.53	88.56	88.16	88.31
2481	AMEX	VOX	Tue, Sep 2, 2014	88.40	88.64	87.82	88.38
2480	AMEX	VOX	Fri, Aug 29, 2014	88.06	88.43	87.77	88.42
2479	AMEX	VOX	Thu, Aug 28, 2014	87.98	88.05	87.66	87.95
2478	AMEX	VOX	Wed, Aug 27, 2014	87.67	88.15	87.63	88.09
2477	AMEX	VOX	Tue, Aug 26, 2014	87.35	87.63	87.35	87.62
2476	AMEX	VOX	Mon, Aug 25, 2014	87.21	87.58	87.17	87.34
2475	AMEX	VOX	Fri, Aug 22, 2014	86.90	86.99	86.52	86.95
2474	AMEX	VOX	Thu, Aug 21, 2014	86.84	87.10	86.75	86.98
2473	AMEX	VOX	Wed, Aug 20, 2014	86.73	86.88	86.50	86.81
2472	AMEX	VOX	Tue, Aug 19, 2014	87.42	87.42	86.63	86.75
2471	AMEX	VOX	Mon, Aug 18, 2014	87.41	87.41	86.89	87.09
2470	AMEX	VOX	Fri, Aug 15, 2014	87.19	87.42	86.38	86.80
2469	AMEX	VOX	Thu, Aug 14, 2014	86.91	87.12	86.72	87.04
2468	AMEX	VOX	Wed, Aug 13, 2014	86.83	86.99	86.59	86.90
2467	AMEX	VOX	Tue, Aug 12, 2014	86.50	86.76	86.31	86.73
2466	AMEX	VOX	Mon, Aug 11, 2014	86.77	87.02	86.50	86.53
2465	AMEX	VOX	Fri, Aug 8, 2014	86.36	86.43	85.74	86.42
2464	AMEX	VOX	Thu, Aug 7, 2014	87.44	87.44	85.85	86.14
2463	AMEX	VOX	Wed, Aug 6, 2014	87.81	87.81	86.37	86.87
2462	AMEX	VOX	Tue, Aug 5, 2014	88.23	88.75	87.94	88.51
2461	AMEX	VOX	Mon, Aug 4, 2014	88.55	88.86	87.90	88.43
2460	AMEX	VOX	Fri, Aug 1, 2014	89.24	89.24	88.19	88.44
2459	AMEX	VOX	Thu, Jul 31, 2014	90.14	90.14	88.66	89.00
2458	AMEX	VOX	Wed, Jul 30, 2014	91.14	91.20	90.24	90.77
2457	AMEX	VOX	Tue, Jul 29, 2014	92.93	93.43	90.75	90.96
2456	AMEX	VOX	Mon, Jul 28, 2014	88.53	88.81	88.36	88.78
2455	AMEX	VOX	Fri, Jul 25, 2014	88.67	89.08	88.50	88.56
2454	AMEX	VOX	Thu, Jul 24, 2014	88.61	89.26	88.35	88.82
2453	AMEX	VOX	Wed, Jul 23, 2014	88.91	88.91	88.52	88.75
2452	AMEX	VOX	Tue, Jul 22, 2014	88.70	88.89	88.59	88.76
2451	AMEX	VOX	Mon, Jul 21, 2014	88.95	88.95	88.28	88.31
2450	AMEX	VOX	Fri, Jul 18, 2014	88.54	89.11	88.54	88.98
2449	AMEX	VOX	Thu, Jul 17, 2014	89.08	89.20	88.14	88.38
2448	AMEX	VOX	Wed, Jul 16, 2014	89.19	89.47	89.13	89.25
2447	AMEX	VOX	Tue, Jul 15, 2014	89.15	89.15	88.60	88.96
2446	AMEX	VOX	Mon, Jul 14, 2014	89.06	89.45	88.87	89.15
2445	AMEX	VOX	Fri, Jul 11, 2014	88.25	88.76	88.17	88.74
2444	AMEX	VOX	Thu, Jul 10, 2014	87.39	88.43	87.39	88.26
2443	AMEX	VOX	Wed, Jul 9, 2014	88.13	88.32	87.83	88.18
2442	AMEX	VOX	Tue, Jul 8, 2014	88.45	88.45	87.60	87.78
2441	AMEX	VOX	Mon, Jul 7, 2014	88.77	88.84	88.46	88.49
2440	AMEX	VOX	Thu, Jul 3, 2014	88.65	88.85	88.41	88.85
2439	AMEX	VOX	Wed, Jul 2, 2014	88.42	88.55	88.32	88.38
2438	AMEX	VOX	Tue, Jul 1, 2014	87.79	88.67	87.77	88.36
2437	AMEX	VOX	Mon, Jun 30, 2014	87.80	88.00	87.60	87.96
2436	AMEX	VOX	Fri, Jun 27, 2014	87.33	87.73	87.16	87.73
2435	AMEX	VOX	Thu, Jun 26, 2014	87.52	87.52	86.67	87.37
2434	AMEX	VOX	Wed, Jun 25, 2014	86.99	87.40	86.97	87.40
2433	AMEX	VOX	Tue, Jun 24, 2014	87.54	87.88	87.00	87.10
2432	AMEX	VOX	Mon, Jun 23, 2014	87.53	87.56	87.23	87.55
2431	AMEX	VOX	Fri, Jun 20, 2014	87.78	87.78	87.12	87.39
2430	AMEX	VOX	Thu, Jun 19, 2014	87.51	87.67	87.10	87.35
2429	AMEX	VOX	Wed, Jun 18, 2014	86.68	87.42	86.50	87.41
2428	AMEX	VOX	Tue, Jun 17, 2014	86.26	86.81	86.22	86.63
2427	AMEX	VOX	Mon, Jun 16, 2014	86.53	86.53	85.80	86.25
2426	AMEX	VOX	Fri, Jun 13, 2014	85.40	86.41	85.25	86.18
2425	AMEX	VOX	Thu, Jun 12, 2014	86.42	86.42	85.07	85.48
2424	AMEX	VOX	Wed, Jun 11, 2014	86.48	86.48	85.92	86.13
2423	AMEX	VOX	Tue, Jun 10, 2014	86.72	86.72	86.29	86.42
2422	AMEX	VOX	Mon, Jun 9, 2014	86.41	86.92	86.41	86.79
2421	AMEX	VOX	Fri, Jun 6, 2014	86.79	86.79	86.36	86.48
2420	AMEX	VOX	Thu, Jun 5, 2014	86.70	86.70	85.68	86.63
2419	AMEX	VOX	Wed, Jun 4, 2014	86.64	86.64	86.13	86.18
2418	AMEX	VOX	Tue, Jun 3, 2014	87.16	87.16	86.39	86.44
2417	AMEX	VOX	Mon, Jun 2, 2014	88.71	88.93	87.14	87.16
2416	AMEX	VOX	Fri, May 30, 2014	87.83	87.83	87.30	87.69
2415	AMEX	VOX	Thu, May 29, 2014	87.50	87.50	87.05	87.41
2414	AMEX	VOX	Wed, May 28, 2014	86.79	87.35	86.65	87.14
2413	AMEX	VOX	Tue, May 27, 2014	86.89	87.00	86.57	86.68
2412	AMEX	VOX	Fri, May 23, 2014	86.57	86.74	86.33	86.74
2411	AMEX	VOX	Thu, May 22, 2014	86.19	86.52	86.16	86.31
2410	AMEX	VOX	Wed, May 21, 2014	87.27	87.27	85.70	85.87
2409	AMEX	VOX	Tue, May 20, 2014	88.00	88.00	85.73	85.92
2408	AMEX	VOX	Mon, May 19, 2014	86.70	87.75	86.54	87.27
2407	AMEX	VOX	Fri, May 16, 2014	87.25	87.25	86.66	87.16
2406	AMEX	VOX	Thu, May 15, 2014	86.18	86.51	85.90	86.45
2405	AMEX	VOX	Wed, May 14, 2014	86.59	86.81	86.04	86.31
2404	AMEX	VOX	Tue, May 13, 2014	86.94	86.94	86.38	86.41
2403	AMEX	VOX	Mon, May 12, 2014	86.79	87.06	86.57	86.90
2402	AMEX	VOX	Fri, May 9, 2014	85.56	86.36	85.56	86.36
2401	AMEX	VOX	Thu, May 8, 2014	85.13	86.54	84.94	85.66
2400	AMEX	VOX	Wed, May 7, 2014	85.11	85.38	84.37	85.16
2399	AMEX	VOX	Tue, May 6, 2014	85.60	85.60	84.63	84.65
2398	AMEX	VOX	Mon, May 5, 2014	85.40	85.61	84.94	85.56
2397	AMEX	VOX	Fri, May 2, 2014	85.14	85.82	85.00	85.27
2396	AMEX	VOX	Thu, May 1, 2014	84.80	85.00	84.54	85.00
2395	AMEX	VOX	Wed, Apr 30, 2014	83.11	84.42	83.11	84.38
2394	AMEX	VOX	Tue, Apr 29, 2014	83.06	83.62	82.97	83.45
2393	AMEX	VOX	Mon, Apr 28, 2014	82.65	83.13	82.00	82.72
2392	AMEX	VOX	Fri, Apr 25, 2014	83.31	83.31	82.37	82.42
2391	AMEX	VOX	Thu, Apr 24, 2014	84.72	84.72	83.09	83.17
2390	AMEX	VOX	Wed, Apr 23, 2014	85.21	85.21	83.91	84.25
2389	AMEX	VOX	Tue, Apr 22, 2014	85.29	85.99	85.09	85.72
2388	AMEX	VOX	Mon, Apr 21, 2014	85.43	85.43	85.01	85.19
2387	AMEX	VOX	Thu, Apr 17, 2014	84.72	85.50	84.27	85.16
2386	AMEX	VOX	Wed, Apr 16, 2014	84.55	84.55	83.72	84.46
2385	AMEX	VOX	Tue, Apr 15, 2014	83.57	83.81	82.76	83.71
2384	AMEX	VOX	Mon, Apr 14, 2014	83.64	83.76	83.05	83.56
2383	AMEX	VOX	Fri, Apr 11, 2014	84.00	84.03	83.10	83.17
2382	AMEX	VOX	Thu, Apr 10, 2014	85.20	85.65	84.18	84.23
2381	AMEX	VOX	Wed, Apr 9, 2014	85.32	85.32	84.63	85.17
2380	AMEX	VOX	Tue, Apr 8, 2014	84.38	85.21	84.21	85.21
2379	AMEX	VOX	Mon, Apr 7, 2014	84.57	84.85	84.21	84.27
2378	AMEX	VOX	Fri, Apr 4, 2014	86.54	86.54	84.83	84.95
2377	AMEX	VOX	Thu, Apr 3, 2014	86.02	86.11	85.66	85.88
2376	AMEX	VOX	Wed, Apr 2, 2014	85.89	86.38	85.87	86.09
2375	AMEX	VOX	Tue, Apr 1, 2014	84.94	85.87	84.69	85.87
2374	AMEX	VOX	Mon, Mar 31, 2014	85.00	85.21	84.79	85.11
2373	AMEX	VOX	Fri, Mar 28, 2014	84.47	84.65	83.86	84.46
2372	AMEX	VOX	Thu, Mar 27, 2014	83.97	84.53	83.76	84.27
2371	AMEX	VOX	Wed, Mar 26, 2014	84.72	84.72	83.82	83.82
2370	AMEX	VOX	Tue, Mar 25, 2014	84.29	84.58	83.75	84.28
2369	AMEX	VOX	Mon, Mar 24, 2014	84.26	84.28	83.56	84.08
2368	AMEX	VOX	Fri, Mar 21, 2014	84.25	84.60	83.88	83.94
2367	AMEX	VOX	Thu, Mar 20, 2014	82.53	84.17	82.50	84.07
2366	AMEX	VOX	Wed, Mar 19, 2014	83.00	83.15	82.09	82.57
2365	AMEX	VOX	Tue, Mar 18, 2014	82.32	83.00	82.22	82.92
2364	AMEX	VOX	Mon, Mar 17, 2014	81.55	82.22	81.55	82.19
2363	AMEX	VOX	Fri, Mar 14, 2014	80.86	81.29	80.86	81.18
2362	AMEX	VOX	Thu, Mar 13, 2014	81.58	81.71	80.73	80.93
2361	AMEX	VOX	Wed, Mar 12, 2014	81.02	81.38	80.98	81.33
2360	AMEX	VOX	Tue, Mar 11, 2014	81.42	81.77	81.17	81.30
2359	AMEX	VOX	Mon, Mar 10, 2014	81.50	81.63	81.00	81.63
2358	AMEX	VOX	Fri, Mar 7, 2014	82.10	82.12	81.45	81.83
2357	AMEX	VOX	Thu, Mar 6, 2014	82.21	82.21	81.99	82.10
2356	AMEX	VOX	Wed, Mar 5, 2014	82.06	82.19	81.86	82.04
2355	AMEX	VOX	Tue, Mar 4, 2014	81.44	82.54	81.39	82.28
2354	AMEX	VOX	Mon, Mar 3, 2014	80.29	80.90	80.29	80.82
2353	AMEX	VOX	Fri, Feb 28, 2014	81.27	81.27	80.35	80.80
2352	AMEX	VOX	Thu, Feb 27, 2014	80.18	81.49	80.18	81.45
2351	AMEX	VOX	Wed, Feb 26, 2014	80.61	80.76	79.96	80.28
2350	AMEX	VOX	Tue, Feb 25, 2014	81.49	81.49	80.68	80.80
2349	AMEX	VOX	Mon, Feb 24, 2014	81.55	82.01	81.39	81.39
2348	AMEX	VOX	Fri, Feb 21, 2014	82.55	82.77	81.89	81.89
2347	AMEX	VOX	Thu, Feb 20, 2014	81.50	82.78	81.50	82.66
2346	AMEX	VOX	Wed, Feb 19, 2014	81.14	81.86	80.96	81.49
2345	AMEX	VOX	Tue, Feb 18, 2014	81.82	81.82	81.10	81.38
2344	AMEX	VOX	Fri, Feb 14, 2014	82.09	82.09	81.46	81.76
2343	AMEX	VOX	Thu, Feb 13, 2014	81.00	82.33	81.00	82.26
2342	AMEX	VOX	Wed, Feb 12, 2014	81.15	81.20	80.84	81.20
2341	AMEX	VOX	Tue, Feb 11, 2014	80.35	81.02	80.35	80.90
2340	AMEX	VOX	Mon, Feb 10, 2014	80.31	80.31	79.54	79.95
2339	AMEX	VOX	Fri, Feb 7, 2014	79.99	80.08	79.22	80.08
2338	AMEX	VOX	Thu, Feb 6, 2014	79.37	79.62	78.92	79.27
2337	AMEX	VOX	Wed, Feb 5, 2014	79.30	79.46	78.66	79.39
2336	AMEX	VOX	Tue, Feb 4, 2014	79.29	79.33	78.68	79.30
2335	AMEX	VOX	Mon, Feb 3, 2014	81.00	81.00	78.60	78.74
2334	AMEX	VOX	Fri, Jan 31, 2014	80.75	82.06	80.35	81.32
2333	AMEX	VOX	Thu, Jan 30, 2014	81.47	81.76	81.21	81.41
2332	AMEX	VOX	Wed, Jan 29, 2014	80.85	81.46	80.16	81.06
2331	AMEX	VOX	Tue, Jan 28, 2014	81.65	81.98	81.50	81.79
2330	AMEX	VOX	Mon, Jan 27, 2014	81.74	82.27	81.25	81.77
2329	AMEX	VOX	Fri, Jan 24, 2014	82.69	82.92	81.58	81.58
2328	AMEX	VOX	Thu, Jan 23, 2014	82.78	82.96	82.32	82.96
2327	AMEX	VOX	Wed, Jan 22, 2014	82.95	83.06	82.51	82.94
2326	AMEX	VOX	Tue, Jan 21, 2014	83.61	83.61	82.11	82.88
2325	AMEX	VOX	Fri, Jan 17, 2014	83.72	83.72	82.98	83.06
2324	AMEX	VOX	Thu, Jan 16, 2014	83.15	83.40	83.02	83.23
2323	AMEX	VOX	Wed, Jan 15, 2014	82.41	83.32	82.41	83.10
2322	AMEX	VOX	Tue, Jan 14, 2014	81.83	82.24	81.39	82.24
2321	AMEX	VOX	Mon, Jan 13, 2014	82.37	82.37	81.37	81.53
2320	AMEX	VOX	Fri, Jan 10, 2014	82.60	82.60	82.04	82.32
2319	AMEX	VOX	Thu, Jan 9, 2014	83.50	83.50	82.01	82.22
2318	AMEX	VOX	Wed, Jan 8, 2014	83.57	83.73	83.21	83.48
2317	AMEX	VOX	Tue, Jan 7, 2014	83.24	83.66	83.23	83.58
2316	AMEX	VOX	Mon, Jan 6, 2014	83.09	83.11	82.43	82.99
2315	AMEX	VOX	Fri, Jan 3, 2014	83.03	83.03	82.40	82.70
2314	AMEX	VOX	Thu, Jan 2, 2014	83.55	83.55	82.65	82.94
2313	AMEX	VOX	Tue, Dec 31, 2013	83.61	83.76	83.46	83.66
2312	AMEX	VOX	Mon, Dec 30, 2013	83.83	83.84	83.57	83.57
2311	AMEX	VOX	Fri, Dec 27, 2013	83.59	83.84	83.40	83.84
2310	AMEX	VOX	Thu, Dec 26, 2013	83.37	83.41	83.15	83.37
2309	AMEX	VOX	Tue, Dec 24, 2013	82.64	83.17	82.40	83.08
2308	AMEX	VOX	Mon, Dec 23, 2013	81.30	82.59	81.30	82.55
2307	AMEX	VOX	Fri, Dec 20, 2013	81.24	81.74	81.04	81.74
2306	AMEX	VOX	Thu, Dec 19, 2013	83.72	84.46	83.62	84.32
2305	AMEX	VOX	Wed, Dec 18, 2013	82.76	83.78	82.50	83.78
2304	AMEX	VOX	Tue, Dec 17, 2013	83.15	83.15	82.43	82.65
2303	AMEX	VOX	Mon, Dec 16, 2013	83.11	83.48	82.58	82.88
2302	AMEX	VOX	Fri, Dec 13, 2013	82.26	82.60	81.85	82.60
2301	AMEX	VOX	Thu, Dec 12, 2013	82.33	82.34	81.68	82.11
2300	AMEX	VOX	Wed, Dec 11, 2013	83.33	83.33	82.12	82.26
2299	AMEX	VOX	Tue, Dec 10, 2013	83.84	83.86	83.09	83.18
2298	AMEX	VOX	Mon, Dec 9, 2013	84.23	84.23	83.74	83.91
2297	AMEX	VOX	Fri, Dec 6, 2013	84.20	84.38	83.97	84.19
2296	AMEX	VOX	Thu, Dec 5, 2013	83.50	84.02	83.50	83.66
2295	AMEX	VOX	Wed, Dec 4, 2013	83.71	84.38	83.38	84.00
2294	AMEX	VOX	Tue, Dec 3, 2013	83.97	84.03	83.60	84.03
2293	AMEX	VOX	Mon, Dec 2, 2013	84.90	84.90	83.96	84.00
2292	AMEX	VOX	Fri, Nov 29, 2013	85.35	85.46	85.01	85.05
2291	AMEX	VOX	Wed, Nov 27, 2013	85.08	85.12	84.67	85.07
2290	AMEX	VOX	Tue, Nov 26, 2013	84.54	85.21	84.39	84.88
2289	AMEX	VOX	Mon, Nov 25, 2013	84.82	84.89	84.27	84.42
2288	AMEX	VOX	Fri, Nov 22, 2013	84.97	84.97	84.34	84.70
2287	AMEX	VOX	Thu, Nov 21, 2013	84.70	85.12	84.64	84.91
2286	AMEX	VOX	Wed, Nov 20, 2013	85.27	85.71	84.32	84.44
2285	AMEX	VOX	Tue, Nov 19, 2013	85.36	85.49	84.79	85.04
2284	AMEX	VOX	Mon, Nov 18, 2013	85.17	85.55	85.05	85.29
2283	AMEX	VOX	Fri, Nov 15, 2013	84.66	84.99	84.57	84.91
2282	AMEX	VOX	Thu, Nov 14, 2013	85.08	85.08	84.64	84.64
2281	AMEX	VOX	Wed, Nov 13, 2013	84.54	84.91	84.34	84.90
2280	AMEX	VOX	Tue, Nov 12, 2013	84.84	84.99	84.58	84.88
2279	AMEX	VOX	Mon, Nov 11, 2013	85.25	85.25	84.74	84.82
2278	AMEX	VOX	Fri, Nov 8, 2013	84.41	85.27	84.03	85.27
2277	AMEX	VOX	Thu, Nov 7, 2013	86.41	86.41	84.53	84.68
2276	AMEX	VOX	Wed, Nov 6, 2013	86.60	86.72	86.21	86.38
2275	AMEX	VOX	Tue, Nov 5, 2013	86.85	86.85	86.12	86.12
2274	AMEX	VOX	Mon, Nov 4, 2013	86.29	86.80	85.92	86.79
2273	AMEX	VOX	Fri, Nov 1, 2013	86.80	86.85	85.50	85.67
2272	AMEX	VOX	Thu, Oct 31, 2013	87.17	87.55	85.72	86.51
2271	AMEX	VOX	Wed, Oct 30, 2013	87.25	87.49	86.34	86.79
2270	AMEX	VOX	Tue, Oct 29, 2013	86.55	87.32	85.47	87.18
2269	AMEX	VOX	Mon, Oct 28, 2013	86.50	86.50	85.89	86.32
2268	AMEX	VOX	Fri, Oct 25, 2013	85.50	85.96	85.32	85.96
2267	AMEX	VOX	Thu, Oct 24, 2013	85.65	85.65	85.00	85.54
2266	AMEX	VOX	Wed, Oct 23, 2013	85.37	85.73	85.25	85.50
2265	AMEX	VOX	Tue, Oct 22, 2013	85.82	85.90	85.25	85.66
2264	AMEX	VOX	Mon, Oct 21, 2013	85.67	85.67	85.07	85.40
2263	AMEX	VOX	Fri, Oct 18, 2013	84.73	85.21	84.27	85.16
2262	AMEX	VOX	Thu, Oct 17, 2013	83.12	84.26	83.10	84.24
2261	AMEX	VOX	Wed, Oct 16, 2013	82.02	82.80	81.93	82.76
2260	AMEX	VOX	Tue, Oct 15, 2013	81.96	82.15	81.50	81.55
2259	AMEX	VOX	Mon, Oct 14, 2013	81.79	82.05	81.63	81.93
2258	AMEX	VOX	Fri, Oct 11, 2013	81.18	82.21	81.18	82.04
2257	AMEX	VOX	Thu, Oct 10, 2013	80.74	81.46	80.74	81.39
2256	AMEX	VOX	Wed, Oct 9, 2013	79.77	80.68	79.77	79.98
2255	AMEX	VOX	Tue, Oct 8, 2013	81.07	81.07	79.76	79.76
2254	AMEX	VOX	Mon, Oct 7, 2013	80.53	81.35	80.50	80.91
2253	AMEX	VOX	Fri, Oct 4, 2013	80.85	80.97	80.50	80.77
2252	AMEX	VOX	Thu, Oct 3, 2013	81.21	81.21	80.36	80.66
2251	AMEX	VOX	Wed, Oct 2, 2013	81.17	81.60	80.71	81.24
2250	AMEX	VOX	Tue, Oct 1, 2013	80.69	81.50	80.69	81.31
2249	AMEX	VOX	Mon, Sep 30, 2013	80.24	80.86	80.12	80.77
2248	AMEX	VOX	Fri, Sep 27, 2013	81.05	81.26	80.77	81.03
2247	AMEX	VOX	Thu, Sep 26, 2013	81.11	81.74	81.11	81.41
2246	AMEX	VOX	Wed, Sep 25, 2013	80.88	81.36	80.59	80.93
2245	AMEX	VOX	Tue, Sep 24, 2013	80.58	81.06	80.37	80.69
2244	AMEX	VOX	Mon, Sep 23, 2013	80.68	80.87	80.10	80.82
2243	AMEX	VOX	Fri, Sep 20, 2013	81.55	81.69	80.52	80.65
2242	AMEX	VOX	Thu, Sep 19, 2013	81.62	81.68	81.23	81.45
2241	AMEX	VOX	Wed, Sep 18, 2013	80.99	81.68	80.19	81.62
2240	AMEX	VOX	Tue, Sep 17, 2013	80.55	81.19	80.55	81.03
2239	AMEX	VOX	Mon, Sep 16, 2013	81.45	81.45	80.39	80.50
2238	AMEX	VOX	Fri, Sep 13, 2013	81.18	81.18	80.44	80.58
2237	AMEX	VOX	Thu, Sep 12, 2013	80.25	80.53	80.09	80.38
2236	AMEX	VOX	Wed, Sep 11, 2013	79.68	80.39	79.62	80.03
2235	AMEX	VOX	Tue, Sep 10, 2013	79.05	79.61	78.98	79.59
2234	AMEX	VOX	Mon, Sep 9, 2013	78.47	78.72	78.19	78.72
2233	AMEX	VOX	Fri, Sep 6, 2013	78.71	78.81	77.95	78.21
2232	AMEX	VOX	Thu, Sep 5, 2013	78.79	79.31	78.24	78.29
2231	AMEX	VOX	Wed, Sep 4, 2013	77.88	78.85	77.88	78.63
2230	AMEX	VOX	Tue, Sep 3, 2013	78.70	78.70	77.84	77.99
2229	AMEX	VOX	Fri, Aug 30, 2013	79.12	79.27	78.40	78.45
2228	AMEX	VOX	Thu, Aug 29, 2013	78.99	79.71	78.99	79.15
2227	AMEX	VOX	Wed, Aug 28, 2013	78.34	78.61	78.23	78.30
2226	AMEX	VOX	Tue, Aug 27, 2013	78.59	79.07	78.37	78.46
2225	AMEX	VOX	Mon, Aug 26, 2013	80.06	80.06	79.22	79.28
2224	AMEX	VOX	Fri, Aug 23, 2013	79.14	79.95	79.14	79.95
2223	AMEX	VOX	Thu, Aug 22, 2013	79.02	79.26	78.29	79.07
2222	AMEX	VOX	Wed, Aug 21, 2013	79.33	79.33	78.60	78.60
2221	AMEX	VOX	Tue, Aug 20, 2013	78.88	79.81	78.88	79.53
2220	AMEX	VOX	Mon, Aug 19, 2013	79.42	79.68	78.79	78.79
2219	AMEX	VOX	Fri, Aug 16, 2013	80.42	80.42	79.38	79.76
2218	AMEX	VOX	Thu, Aug 15, 2013	80.77	80.85	80.28	80.36
2217	AMEX	VOX	Wed, Aug 14, 2013	81.48	81.48	81.10	81.23
2216	AMEX	VOX	Tue, Aug 13, 2013	82.22	82.22	81.31	81.36
2215	AMEX	VOX	Mon, Aug 12, 2013	81.92	82.36	81.83	82.15
2214	AMEX	VOX	Fri, Aug 9, 2013	82.42	82.54	81.74	82.03
2213	AMEX	VOX	Thu, Aug 8, 2013	83.09	83.09	82.27	82.42
2212	AMEX	VOX	Wed, Aug 7, 2013	82.66	82.83	82.29	82.73
2211	AMEX	VOX	Tue, Aug 6, 2013	83.09	83.16	82.61	82.62
2210	AMEX	VOX	Mon, Aug 5, 2013	82.54	83.10	82.39	83.07
2209	AMEX	VOX	Fri, Aug 2, 2013	82.32	82.74	82.32	82.74
2208	AMEX	VOX	Thu, Aug 1, 2013	83.00	83.00	82.11	82.75
2207	AMEX	VOX	Wed, Jul 31, 2013	82.86	83.00	82.13	82.26
2206	AMEX	VOX	Tue, Jul 30, 2013	83.84	83.92	82.74	82.77
2205	AMEX	VOX	Mon, Jul 29, 2013	83.35	83.86	83.35	83.50
2204	AMEX	VOX	Fri, Jul 26, 2013	83.34	83.45	83.01	83.41
2203	AMEX	VOX	Thu, Jul 25, 2013	82.90	83.55	82.90	83.48
2202	AMEX	VOX	Wed, Jul 24, 2013	83.58	83.58	82.89	83.13
2201	AMEX	VOX	Tue, Jul 23, 2013	83.95	83.95	83.39	83.79
2200	AMEX	VOX	Mon, Jul 22, 2013	83.50	83.82	83.06	83.76
2199	AMEX	VOX	Fri, Jul 19, 2013	83.55	83.58	83.18	83.48
2198	AMEX	VOX	Thu, Jul 18, 2013	83.67	83.90	83.18	83.51
2197	AMEX	VOX	Wed, Jul 17, 2013	83.94	84.19	83.81	83.83
2196	AMEX	VOX	Tue, Jul 16, 2013	83.72	83.98	83.35	83.74
2195	AMEX	VOX	Mon, Jul 15, 2013	83.25	83.50	82.63	83.44
2194	AMEX	VOX	Fri, Jul 12, 2013	81.79	82.03	81.48	81.86
2193	AMEX	VOX	Thu, Jul 11, 2013	81.89	81.94	81.33	81.81
2192	AMEX	VOX	Wed, Jul 10, 2013	80.86	81.06	80.34	80.86
2191	AMEX	VOX	Tue, Jul 9, 2013	80.65	80.77	80.35	80.62
2190	AMEX	VOX	Mon, Jul 8, 2013	80.48	80.58	79.91	80.36
2189	AMEX	VOX	Fri, Jul 5, 2013	79.84	80.06	78.81	80.06
2188	AMEX	VOX	Wed, Jul 3, 2013	78.33	79.60	78.33	79.34
2187	AMEX	VOX	Tue, Jul 2, 2013	78.74	79.48	78.51	78.91
2186	AMEX	VOX	Mon, Jul 1, 2013	78.98	79.41	78.71	78.74
2185	AMEX	VOX	Fri, Jun 28, 2013	78.99	79.31	78.81	78.91
2184	AMEX	VOX	Thu, Jun 27, 2013	78.29	79.30	78.29	79.05
2183	AMEX	VOX	Wed, Jun 26, 2013	78.07	78.07	77.52	77.86
2182	AMEX	VOX	Tue, Jun 25, 2013	76.65	77.73	76.60	77.53
2181	AMEX	VOX	Mon, Jun 24, 2013	76.18	76.61	75.75	76.15
2180	AMEX	VOX	Fri, Jun 21, 2013	77.17	77.17	76.18	76.86
2179	AMEX	VOX	Thu, Jun 20, 2013	77.37	77.43	76.37	76.50
2178	AMEX	VOX	Wed, Jun 19, 2013	79.64	79.64	77.98	78.04
2177	AMEX	VOX	Tue, Jun 18, 2013	78.10	79.78	78.10	79.63
2176	AMEX	VOX	Mon, Jun 17, 2013	79.09	79.86	77.97	78.57
2175	AMEX	VOX	Fri, Jun 14, 2013	79.17	79.62	79.17	79.18
2174	AMEX	VOX	Thu, Jun 13, 2013	77.99	79.35	77.99	79.23
2173	AMEX	VOX	Wed, Jun 12, 2013	78.82	78.82	77.81	78.02
2172	AMEX	VOX	Tue, Jun 11, 2013	77.92	79.17	77.92	78.33
2171	AMEX	VOX	Mon, Jun 10, 2013	78.20	79.07	78.20	78.89
2170	AMEX	VOX	Fri, Jun 7, 2013	78.30	78.50	77.98	78.27
2169	AMEX	VOX	Thu, Jun 6, 2013	76.55	78.23	76.55	78.16
2168	AMEX	VOX	Wed, Jun 5, 2013	77.25	77.41	76.71	76.71
2167	AMEX	VOX	Tue, Jun 4, 2013	77.01	78.24	77.01	77.64
2166	AMEX	VOX	Mon, Jun 3, 2013	77.18	77.39	76.57	77.28
2165	AMEX	VOX	Fri, May 31, 2013	77.47	78.44	77.27	77.28
2164	AMEX	VOX	Thu, May 30, 2013	78.03	78.60	77.99	78.06
2163	AMEX	VOX	Wed, May 29, 2013	78.85	78.85	77.40	77.79
2162	AMEX	VOX	Tue, May 28, 2013	80.54	80.72	79.11	79.13
2161	AMEX	VOX	Fri, May 24, 2013	79.77	79.77	79.31	79.77
2160	AMEX	VOX	Thu, May 23, 2013	78.80	80.16	78.38	80.16
2159	AMEX	VOX	Wed, May 22, 2013	81.05	81.44	79.33	79.67
2158	AMEX	VOX	Tue, May 21, 2013	80.89	81.56	80.86	81.01
2157	AMEX	VOX	Mon, May 20, 2013	81.63	81.65	80.96	81.02
2156	AMEX	VOX	Fri, May 17, 2013	81.46	81.68	81.17	81.64
2155	AMEX	VOX	Thu, May 16, 2013	81.71	81.77	81.24	81.36
2154	AMEX	VOX	Wed, May 15, 2013	81.25	81.99	81.25	81.77
2153	AMEX	VOX	Tue, May 14, 2013	80.57	81.26	80.57	81.20
2152	AMEX	VOX	Mon, May 13, 2013	81.00	81.00	80.41	80.44
2151	AMEX	VOX	Fri, May 10, 2013	80.60	80.97	80.43	80.97
2150	AMEX	VOX	Thu, May 9, 2013	81.09	81.09	80.24	80.24
2149	AMEX	VOX	Wed, May 8, 2013	80.32	81.19	80.32	81.14
2148	AMEX	VOX	Tue, May 7, 2013	79.75	80.41	79.71	80.37
2147	AMEX	VOX	Mon, May 6, 2013	80.39	80.39	79.45	79.52
2146	AMEX	VOX	Fri, May 3, 2013	80.56	80.72	79.71	79.84
2145	AMEX	VOX	Thu, May 2, 2013	79.31	79.76	79.08	79.56
2144	AMEX	VOX	Wed, May 1, 2013	80.43	80.47	79.06	79.17
2143	AMEX	VOX	Tue, Apr 30, 2013	80.06	80.40	79.90	80.27
2142	AMEX	VOX	Mon, Apr 29, 2013	79.95	79.95	79.66	79.93
2141	AMEX	VOX	Fri, Apr 26, 2013	79.77	79.77	79.21	79.60
2140	AMEX	VOX	Thu, Apr 25, 2013	78.98	79.99	78.90	79.78
2139	AMEX	VOX	Wed, Apr 24, 2013	79.50	79.50	77.86	78.38
2138	AMEX	VOX	Tue, Apr 23, 2013	79.85	79.85	79.10	79.82
2137	AMEX	VOX	Mon, Apr 22, 2013	79.43	79.43	78.27	79.14
2136	AMEX	VOX	Fri, Apr 19, 2013	77.88	78.78	77.86	78.75
2135	AMEX	VOX	Thu, Apr 18, 2013	77.69	78.12	77.50	77.62
2134	AMEX	VOX	Wed, Apr 17, 2013	77.75	77.75	76.71	76.84
2133	AMEX	VOX	Tue, Apr 16, 2013	77.87	78.22	77.63	77.90
2132	AMEX	VOX	Mon, Apr 15, 2013	78.66	78.66	77.45	77.68
2131	AMEX	VOX	Fri, Apr 12, 2013	77.83	78.67	77.42	78.66
2130	AMEX	VOX	Thu, Apr 11, 2013	77.13	77.89	77.13	77.67
2129	AMEX	VOX	Wed, Apr 10, 2013	76.62	77.36	76.34	77.22
2128	AMEX	VOX	Tue, Apr 9, 2013	76.10	76.37	75.75	76.20
2127	AMEX	VOX	Mon, Apr 8, 2013	75.39	75.93	75.16	75.87
2126	AMEX	VOX	Fri, Apr 5, 2013	75.09	75.36	74.11	75.22
2125	AMEX	VOX	Thu, Apr 4, 2013	74.28	74.87	74.28	74.85
2124	AMEX	VOX	Wed, Apr 3, 2013	74.92	74.98	74.08	74.25
2123	AMEX	VOX	Tue, Apr 2, 2013	74.54	74.95	74.40	74.49
2122	AMEX	VOX	Mon, Apr 1, 2013	74.29	74.50	74.07	74.30
2121	AMEX	VOX	Thu, Mar 28, 2013	73.79	74.36	73.63	74.15
2120	AMEX	VOX	Wed, Mar 27, 2013	73.74	73.95	73.51	73.66
2119	AMEX	VOX	Tue, Mar 26, 2013	74.23	74.43	73.89	74.14
2118	AMEX	VOX	Mon, Mar 25, 2013	73.93	74.13	73.57	73.85
2117	AMEX	VOX	Fri, Mar 22, 2013	73.60	73.95	73.53	73.81
2116	AMEX	VOX	Thu, Mar 21, 2013	73.70	73.70	72.89	73.39
2115	AMEX	VOX	Wed, Mar 20, 2013	73.59	73.84	73.47	73.58
2114	AMEX	VOX	Tue, Mar 19, 2013	73.65	73.73	73.18	73.55
2113	AMEX	VOX	Mon, Mar 18, 2013	72.90	73.66	72.68	73.35
2112	AMEX	VOX	Fri, Mar 15, 2013	73.96	73.96	73.13	73.31
2111	AMEX	VOX	Thu, Mar 14, 2013	73.60	73.84	73.51	73.84
2110	AMEX	VOX	Wed, Mar 13, 2013	73.60	73.60	73.19	73.35
2109	AMEX	VOX	Tue, Mar 12, 2013	73.20	73.59	73.14	73.44
2108	AMEX	VOX	Mon, Mar 11, 2013	73.28	73.28	72.93	73.20
2107	AMEX	VOX	Fri, Mar 8, 2013	72.90	73.36	72.90	73.29
2106	AMEX	VOX	Thu, Mar 7, 2013	72.65	72.80	72.48	72.80
2105	AMEX	VOX	Wed, Mar 6, 2013	72.80	72.88	72.38	72.53
2104	AMEX	VOX	Tue, Mar 5, 2013	72.78	72.78	72.41	72.59
2103	AMEX	VOX	Mon, Mar 4, 2013	71.58	72.19	71.58	72.16
2102	AMEX	VOX	Fri, Mar 1, 2013	71.32	71.71	71.16	71.62
2101	AMEX	VOX	Thu, Feb 28, 2013	71.85	72.30	71.67	71.67
2100	AMEX	VOX	Wed, Feb 27, 2013	71.55	72.03	71.44	71.86
2099	AMEX	VOX	Tue, Feb 26, 2013	71.62	71.89	71.35	71.67
2098	AMEX	VOX	Mon, Feb 25, 2013	72.50	72.62	71.44	71.64
2097	AMEX	VOX	Fri, Feb 22, 2013	71.76	72.15	71.42	72.10
2096	AMEX	VOX	Thu, Feb 21, 2013	71.66	71.66	71.00	71.42
2095	AMEX	VOX	Wed, Feb 20, 2013	72.20	72.25	71.54	71.57
2094	AMEX	VOX	Tue, Feb 19, 2013	72.08	72.19	71.72	72.15
2093	AMEX	VOX	Fri, Feb 15, 2013	71.50	71.88	71.35	71.64
2092	AMEX	VOX	Thu, Feb 14, 2013	71.76	71.76	71.19	71.45
2091	AMEX	VOX	Wed, Feb 13, 2013	73.00	73.00	72.31	72.54
2090	AMEX	VOX	Tue, Feb 12, 2013	72.75	72.75	72.27	72.64
2089	AMEX	VOX	Mon, Feb 11, 2013	72.95	72.95	72.37	72.51
2088	AMEX	VOX	Fri, Feb 8, 2013	72.89	72.89	72.58	72.66
2087	AMEX	VOX	Thu, Feb 7, 2013	73.15	73.15	72.22	72.63
2086	AMEX	VOX	Wed, Feb 6, 2013	72.50	72.91	72.40	72.81
2085	AMEX	VOX	Tue, Feb 5, 2013	72.87	73.20	72.58	72.81
2084	AMEX	VOX	Mon, Feb 4, 2013	73.23	73.23	72.34	72.63
2083	AMEX	VOX	Fri, Feb 1, 2013	73.25	73.39	72.80	73.27
2082	AMEX	VOX	Thu, Jan 31, 2013	71.64	72.27	71.59	72.23
2081	AMEX	VOX	Wed, Jan 30, 2013	72.29	72.29	71.58	71.63
2080	AMEX	VOX	Tue, Jan 29, 2013	71.49	72.25	71.49	72.24
2079	AMEX	VOX	Mon, Jan 28, 2013	71.65	71.65	71.18	71.47
2078	AMEX	VOX	Fri, Jan 25, 2013	71.80	71.80	71.06	71.34
2077	AMEX	VOX	Thu, Jan 24, 2013	71.53	71.84	71.29	71.56
2076	AMEX	VOX	Wed, Jan 23, 2013	71.37	71.58	71.20	71.42
2075	AMEX	VOX	Tue, Jan 22, 2013	70.50	71.32	70.49	71.32
2074	AMEX	VOX	Fri, Jan 18, 2013	70.22	70.61	70.07	70.61
2073	AMEX	VOX	Thu, Jan 17, 2013	70.04	70.39	69.75	70.28
2072	AMEX	VOX	Wed, Jan 16, 2013	70.34	70.34	69.73	69.74
2071	AMEX	VOX	Tue, Jan 15, 2013	70.81	70.81	70.22	70.33
2070	AMEX	VOX	Mon, Jan 14, 2013	71.67	71.67	70.85	70.85
2069	AMEX	VOX	Fri, Jan 11, 2013	71.74	71.84	71.38	71.51
2068	AMEX	VOX	Thu, Jan 10, 2013	71.62	71.80	71.37	71.67
2067	AMEX	VOX	Wed, Jan 9, 2013	71.07	71.42	71.07	71.32
2066	AMEX	VOX	Tue, Jan 8, 2013	72.02	72.02	70.75	70.86
2065	AMEX	VOX	Mon, Jan 7, 2013	71.78	72.05	71.54	72.01
2064	AMEX	VOX	Fri, Jan 4, 2013	71.37	71.97	71.26	71.84
2063	AMEX	VOX	Thu, Jan 3, 2013	71.58	71.74	71.10	71.37
2062	AMEX	VOX	Wed, Jan 2, 2013	71.53	71.70	70.65	71.30
2061	AMEX	VOX	Mon, Dec 31, 2012	68.69	70.01	68.69	69.86
2060	AMEX	VOX	Fri, Dec 28, 2012	69.41	69.48	69.04	69.08
2059	AMEX	VOX	Thu, Dec 27, 2012	69.90	69.90	68.83	69.73
2058	AMEX	VOX	Wed, Dec 26, 2012	69.91	69.99	69.31	69.71
2057	AMEX	VOX	Mon, Dec 24, 2012	70.01	70.01	69.68	69.83
2056	AMEX	VOX	Fri, Dec 21, 2012	69.66	70.26	69.48	70.04
2055	AMEX	VOX	Thu, Dec 20, 2012	70.67	70.67	69.86	70.57
2054	AMEX	VOX	Wed, Dec 19, 2012	73.58	73.58	72.72	72.85
2053	AMEX	VOX	Tue, Dec 18, 2012	73.48	73.48	72.33	73.32
2052	AMEX	VOX	Mon, Dec 17, 2012	72.38	72.93	72.11	72.91
2051	AMEX	VOX	Fri, Dec 14, 2012	72.31	72.87	72.19	72.40
2050	AMEX	VOX	Thu, Dec 13, 2012	72.70	72.96	72.28	72.51
2049	AMEX	VOX	Wed, Dec 12, 2012	72.03	72.70	71.82	72.44
2048	AMEX	VOX	Tue, Dec 11, 2012	71.44	71.90	71.40	71.83
2047	AMEX	VOX	Mon, Dec 10, 2012	71.28	71.35	70.95	71.06
2046	AMEX	VOX	Fri, Dec 7, 2012	71.30	71.37	70.78	71.29
2045	AMEX	VOX	Thu, Dec 6, 2012	71.07	71.37	70.88	71.23
2044	AMEX	VOX	Wed, Dec 5, 2012	71.10	71.51	70.86	71.17
2043	AMEX	VOX	Tue, Dec 4, 2012	71.19	71.25	70.94	71.14
2042	AMEX	VOX	Mon, Dec 3, 2012	71.53	71.53	70.78	71.25
2041	AMEX	VOX	Fri, Nov 30, 2012	71.07	71.31	70.77	71.23
2040	AMEX	VOX	Thu, Nov 29, 2012	70.63	71.17	70.47	71.10
2039	AMEX	VOX	Wed, Nov 28, 2012	69.29	70.30	69.11	70.30
2038	AMEX	VOX	Tue, Nov 27, 2012	70.09	70.23	69.70	69.90
2037	AMEX	VOX	Mon, Nov 26, 2012	70.18	70.18	69.78	70.09
2036	AMEX	VOX	Fri, Nov 23, 2012	69.72	70.43	69.72	70.43
2035	AMEX	VOX	Wed, Nov 21, 2012	69.23	69.51	69.12	69.51
2034	AMEX	VOX	Tue, Nov 20, 2012	69.47	69.47	68.78	69.01
2033	AMEX	VOX	Mon, Nov 19, 2012	68.57	69.45	68.57	69.44
2032	AMEX	VOX	Fri, Nov 16, 2012	67.78	68.33	67.06	68.04
2031	AMEX	VOX	Thu, Nov 15, 2012	68.29	68.86	67.65	67.95
2030	AMEX	VOX	Wed, Nov 14, 2012	69.66	69.66	68.53	68.53
2029	AMEX	VOX	Tue, Nov 13, 2012	69.33	70.23	69.33	69.33
2028	AMEX	VOX	Mon, Nov 12, 2012	69.37	69.84	69.37	69.51
2027	AMEX	VOX	Fri, Nov 9, 2012	69.01	69.92	68.40	69.33
2026	AMEX	VOX	Thu, Nov 8, 2012	70.21	70.21	69.40	69.43
2025	AMEX	VOX	Wed, Nov 7, 2012	71.14	71.14	69.69	70.00
2024	AMEX	VOX	Tue, Nov 6, 2012	71.66	72.02	71.39	71.73
2023	AMEX	VOX	Mon, Nov 5, 2012	71.90	71.90	71.08	71.78
2022	AMEX	VOX	Fri, Nov 2, 2012	72.84	72.96	71.86	71.97
2021	AMEX	VOX	Thu, Nov 1, 2012	72.16	72.77	71.99	72.47
2020	AMEX	VOX	Wed, Oct 31, 2012	72.49	72.50	71.58	71.85
2019	AMEX	VOX	Fri, Oct 26, 2012	71.71	72.35	71.63	72.16
2018	AMEX	VOX	Thu, Oct 25, 2012	72.59	72.71	71.56	71.73
2017	AMEX	VOX	Wed, Oct 24, 2012	72.02	72.46	71.50	72.24
2016	AMEX	VOX	Tue, Oct 23, 2012	72.02	72.48	71.96	72.16
2015	AMEX	VOX	Mon, Oct 22, 2012	73.57	73.57	72.65	72.92
2014	AMEX	VOX	Fri, Oct 19, 2012	74.87	74.87	73.35	73.57
2013	AMEX	VOX	Thu, Oct 18, 2012	74.95	75.72	74.84	75.01
2012	AMEX	VOX	Wed, Oct 17, 2012	74.49	74.95	74.49	74.65
2011	AMEX	VOX	Tue, Oct 16, 2012	74.59	74.72	73.87	74.20
2010	AMEX	VOX	Mon, Oct 15, 2012	74.51	74.70	74.00	74.39
2009	AMEX	VOX	Fri, Oct 12, 2012	75.02	75.18	74.33	74.38
2008	AMEX	VOX	Thu, Oct 11, 2012	75.47	75.71	74.55	75.06
2007	AMEX	VOX	Wed, Oct 10, 2012	74.66	74.69	74.11	74.26
2006	AMEX	VOX	Tue, Oct 9, 2012	75.51	75.51	74.49	74.49
2005	AMEX	VOX	Mon, Oct 8, 2012	76.00	76.00	75.44	75.51
2004	AMEX	VOX	Fri, Oct 5, 2012	76.04	76.47	75.80	76.16
2003	AMEX	VOX	Thu, Oct 4, 2012	75.68	75.82	75.08	75.72
2002	AMEX	VOX	Wed, Oct 3, 2012	75.45	75.73	74.47	75.37
2001	AMEX	VOX	Tue, Oct 2, 2012	75.49	75.49	75.00	75.17
2000	AMEX	VOX	Mon, Oct 1, 2012	75.56	75.56	74.87	75.03
1999	AMEX	VOX	Fri, Sep 28, 2012	75.48	75.48	74.91	75.04
1998	AMEX	VOX	Thu, Sep 27, 2012	75.75	75.99	75.31	75.81
1997	AMEX	VOX	Wed, Sep 26, 2012	74.95	75.53	74.86	75.32
1996	AMEX	VOX	Tue, Sep 25, 2012	76.52	76.52	75.41	75.45
1995	AMEX	VOX	Mon, Sep 24, 2012	76.00	76.37	75.55	76.03
1994	AMEX	VOX	Fri, Sep 21, 2012	75.54	76.27	75.54	76.10
1993	AMEX	VOX	Thu, Sep 20, 2012	74.56	75.24	74.41	75.10
1992	AMEX	VOX	Wed, Sep 19, 2012	74.33	75.00	74.04	74.87
1991	AMEX	VOX	Tue, Sep 18, 2012	73.86	74.18	73.76	74.11
1990	AMEX	VOX	Mon, Sep 17, 2012	73.02	73.94	73.02	73.86
1989	AMEX	VOX	Fri, Sep 14, 2012	74.33	74.47	73.44	73.64
1988	AMEX	VOX	Thu, Sep 13, 2012	73.38	74.74	73.38	74.49
1987	AMEX	VOX	Wed, Sep 12, 2012	73.16	73.63	72.90	73.63
1986	AMEX	VOX	Tue, Sep 11, 2012	72.80	73.18	72.80	72.88
1985	AMEX	VOX	Mon, Sep 10, 2012	72.57	73.18	72.57	72.68
1984	AMEX	VOX	Fri, Sep 7, 2012	72.90	72.98	72.37	72.48
1983	AMEX	VOX	Thu, Sep 6, 2012	72.03	72.90	71.98	72.67
1982	AMEX	VOX	Wed, Sep 5, 2012	71.32	71.87	71.32	71.68
1981	AMEX	VOX	Tue, Sep 4, 2012	70.72	71.42	70.45	71.30
1980	AMEX	VOX	Fri, Aug 31, 2012	71.12	71.14	70.35	70.88
1979	AMEX	VOX	Thu, Aug 30, 2012	70.87	70.87	70.42	70.63
1978	AMEX	VOX	Wed, Aug 29, 2012	70.70	71.33	70.42	71.10
1977	AMEX	VOX	Tue, Aug 28, 2012	70.64	70.91	70.57	70.57
1976	AMEX	VOX	Mon, Aug 27, 2012	71.16	71.17	70.59	70.64
1975	AMEX	VOX	Fri, Aug 24, 2012	70.15	71.13	70.06	71.06
1974	AMEX	VOX	Thu, Aug 23, 2012	70.17	70.38	69.96	70.31
1973	AMEX	VOX	Wed, Aug 22, 2012	71.24	71.24	70.29	70.51
1972	AMEX	VOX	Tue, Aug 21, 2012	71.86	72.21	71.10	71.20
1971	AMEX	VOX	Mon, Aug 20, 2012	72.33	72.38	71.51	71.65
1970	AMEX	VOX	Fri, Aug 17, 2012	71.94	72.37	71.80	72.26
1969	AMEX	VOX	Thu, Aug 16, 2012	72.20	72.20	71.49	71.95
1968	AMEX	VOX	Wed, Aug 15, 2012	71.73	72.28	71.44	72.27
1967	AMEX	VOX	Tue, Aug 14, 2012	72.00	72.00	71.50	71.78
1966	AMEX	VOX	Mon, Aug 13, 2012	71.97	71.97	71.37	71.68
1965	AMEX	VOX	Fri, Aug 10, 2012	71.41	71.73	70.70	71.72
1964	AMEX	VOX	Thu, Aug 9, 2012	71.40	71.40	70.57	71.05
1963	AMEX	VOX	Wed, Aug 8, 2012	70.34	71.11	70.14	71.11
1962	AMEX	VOX	Tue, Aug 7, 2012	71.46	71.46	70.38	70.42
1961	AMEX	VOX	Mon, Aug 6, 2012	71.07	71.24	70.63	71.06
1960	AMEX	VOX	Fri, Aug 3, 2012	71.64	71.64	70.46	70.58
1959	AMEX	VOX	Thu, Aug 2, 2012	70.86	70.86	69.86	70.38
1958	AMEX	VOX	Wed, Aug 1, 2012	70.97	71.82	70.87	70.87
1957	AMEX	VOX	Tue, Jul 31, 2012	71.19	71.29	70.55	71.00
1956	AMEX	VOX	Mon, Jul 30, 2012	70.32	70.90	70.17	70.79
1955	AMEX	VOX	Fri, Jul 27, 2012	69.99	70.63	69.28	70.49
1954	AMEX	VOX	Thu, Jul 26, 2012	68.42	68.94	68.30	68.75
1953	AMEX	VOX	Wed, Jul 25, 2012	68.36	68.36	65.66	66.57
1952	AMEX	VOX	Tue, Jul 24, 2012	68.50	68.50	66.60	66.84
1951	AMEX	VOX	Mon, Jul 23, 2012	68.12	68.34	67.37	68.17
1950	AMEX	VOX	Fri, Jul 20, 2012	68.98	69.10	68.59	68.75
1949	AMEX	VOX	Thu, Jul 19, 2012	70.16	70.16	69.27	69.28
1948	AMEX	VOX	Wed, Jul 18, 2012	70.09	70.66	69.89	70.34
1947	AMEX	VOX	Tue, Jul 17, 2012	70.28	70.29	69.40	70.14
1946	AMEX	VOX	Mon, Jul 16, 2012	69.58	69.70	69.27	69.53
1945	AMEX	VOX	Fri, Jul 13, 2012	69.11	69.69	68.84	69.47
1944	AMEX	VOX	Thu, Jul 12, 2012	69.18	69.18	68.13	68.84
1943	AMEX	VOX	Wed, Jul 11, 2012	69.80	69.80	68.98	69.24
1942	AMEX	VOX	Tue, Jul 10, 2012	69.87	69.87	69.05	69.09
1941	AMEX	VOX	Mon, Jul 9, 2012	69.78	69.78	68.67	69.27
1940	AMEX	VOX	Fri, Jul 6, 2012	68.67	69.03	68.57	69.03
1939	AMEX	VOX	Thu, Jul 5, 2012	70.46	70.46	68.87	69.03
1938	AMEX	VOX	Tue, Jul 3, 2012	69.59	69.59	69.12	69.56
1937	AMEX	VOX	Mon, Jul 2, 2012	68.00	69.42	67.82	69.42
1936	AMEX	VOX	Fri, Jun 29, 2012	67.93	68.00	67.64	67.81
1935	AMEX	VOX	Thu, Jun 28, 2012	66.67	66.99	66.35	66.99
1934	AMEX	VOX	Wed, Jun 27, 2012	66.80	66.99	66.63	66.94
1933	AMEX	VOX	Tue, Jun 26, 2012	66.40	66.75	65.99	66.51
1932	AMEX	VOX	Mon, Jun 25, 2012	66.27	66.41	65.94	66.34
1931	AMEX	VOX	Fri, Jun 22, 2012	66.84	66.84	66.39	66.73
1930	AMEX	VOX	Thu, Jun 21, 2012	67.18	67.18	66.07	66.17
1929	AMEX	VOX	Wed, Jun 20, 2012	67.45	67.45	66.33	66.86
1928	AMEX	VOX	Tue, Jun 19, 2012	67.49	67.50	66.88	67.23
1927	AMEX	VOX	Mon, Jun 18, 2012	67.18	67.29	66.79	67.05
1926	AMEX	VOX	Fri, Jun 15, 2012	66.68	66.98	66.46	66.90
1925	AMEX	VOX	Thu, Jun 14, 2012	65.52	66.59	65.52	66.53
1924	AMEX	VOX	Wed, Jun 13, 2012	65.33	65.82	65.03	65.35
1923	AMEX	VOX	Tue, Jun 12, 2012	64.82	65.59	64.41	65.59
1922	AMEX	VOX	Mon, Jun 11, 2012	65.45	65.45	64.52	64.59
1921	AMEX	VOX	Fri, Jun 8, 2012	64.00	65.05	64.00	65.01
1920	AMEX	VOX	Thu, Jun 7, 2012	64.77	65.00	64.16	64.18
1919	AMEX	VOX	Wed, Jun 6, 2012	63.94	64.36	63.55	64.36
1918	AMEX	VOX	Tue, Jun 5, 2012	62.84	63.39	62.84	63.32
1917	AMEX	VOX	Mon, Jun 4, 2012	62.66	63.16	62.55	63.16
1916	AMEX	VOX	Fri, Jun 1, 2012	63.72	63.72	62.57	62.61
1915	AMEX	VOX	Thu, May 31, 2012	63.85	64.35	63.35	64.16
1914	AMEX	VOX	Wed, May 30, 2012	63.70	63.80	63.50	63.69
1913	AMEX	VOX	Tue, May 29, 2012	64.04	64.17	63.69	64.17
1912	AMEX	VOX	Fri, May 25, 2012	63.53	63.75	63.41	63.59
1911	AMEX	VOX	Thu, May 24, 2012	63.19	63.40	62.97	63.32
1910	AMEX	VOX	Wed, May 23, 2012	62.87	63.18	62.38	63.12
1909	AMEX	VOX	Tue, May 22, 2012	63.76	64.05	63.16	63.21
1908	AMEX	VOX	Mon, May 21, 2012	63.75	63.75	63.29	63.45
1907	AMEX	VOX	Fri, May 18, 2012	63.59	63.72	63.06	63.37
1906	AMEX	VOX	Thu, May 17, 2012	63.40	63.40	62.75	63.17
1905	AMEX	VOX	Wed, May 16, 2012	63.83	64.38	63.34	63.39
1904	AMEX	VOX	Tue, May 15, 2012	64.16	64.16	63.48	63.77
1903	AMEX	VOX	Mon, May 14, 2012	64.00	64.05	63.42	63.78
1902	AMEX	VOX	Fri, May 11, 2012	64.38	65.17	64.38	64.55
1901	AMEX	VOX	Thu, May 10, 2012	64.50	64.62	64.09	64.21
1900	AMEX	VOX	Wed, May 9, 2012	64.00	64.62	63.68	64.21
1899	AMEX	VOX	Tue, May 8, 2012	64.45	64.62	64.04	64.53
1898	AMEX	VOX	Mon, May 7, 2012	63.89	64.81	63.89	64.68
1897	AMEX	VOX	Fri, May 4, 2012	65.01	65.01	64.40	64.54
1896	AMEX	VOX	Thu, May 3, 2012	64.81	65.37	64.81	65.16
1895	AMEX	VOX	Wed, May 2, 2012	64.65	65.09	64.58	65.06
1894	AMEX	VOX	Tue, May 1, 2012	64.72	65.57	64.72	65.09
1893	AMEX	VOX	Mon, Apr 30, 2012	64.38	64.92	64.38	64.77
1892	AMEX	VOX	Fri, Apr 27, 2012	64.45	64.61	64.19	64.54
1891	AMEX	VOX	Thu, Apr 26, 2012	63.74	64.48	63.61	64.35
1890	AMEX	VOX	Wed, Apr 25, 2012	64.20	64.47	63.93	64.08
1889	AMEX	VOX	Tue, Apr 24, 2012	63.13	63.96	63.13	63.84
1888	AMEX	VOX	Mon, Apr 23, 2012	62.90	63.06	62.66	62.91
1887	AMEX	VOX	Fri, Apr 20, 2012	63.41	63.82	63.41	63.56
1886	AMEX	VOX	Thu, Apr 19, 2012	63.44	63.89	62.69	62.92
1885	AMEX	VOX	Wed, Apr 18, 2012	63.66	63.66	63.20	63.36
1884	AMEX	VOX	Tue, Apr 17, 2012	63.86	64.21	63.75	64.02
1883	AMEX	VOX	Mon, Apr 16, 2012	63.72	63.97	63.19	63.29
1882	AMEX	VOX	Fri, Apr 13, 2012	63.62	63.71	63.41	63.41
1881	AMEX	VOX	Thu, Apr 12, 2012	63.81	64.38	63.81	64.25
1880	AMEX	VOX	Wed, Apr 11, 2012	63.18	63.67	63.15	63.67
1879	AMEX	VOX	Tue, Apr 10, 2012	63.67	63.81	62.54	62.58
1878	AMEX	VOX	Mon, Apr 9, 2012	63.57	64.06	63.57	63.75
1877	AMEX	VOX	Thu, Apr 5, 2012	64.62	64.64	64.37	64.47
1876	AMEX	VOX	Wed, Apr 4, 2012	64.99	65.01	64.64	64.70
1875	AMEX	VOX	Tue, Apr 3, 2012	65.10	65.43	64.96	65.09
1874	AMEX	VOX	Mon, Apr 2, 2012	65.10	65.46	64.87	65.31
1873	AMEX	VOX	Fri, Mar 30, 2012	65.47	65.47	64.94	65.01
1872	AMEX	VOX	Thu, Mar 29, 2012	64.90	65.15	64.25	65.15
1871	AMEX	VOX	Wed, Mar 28, 2012	65.79	65.79	65.00	65.13
1870	AMEX	VOX	Tue, Mar 27, 2012	66.71	66.71	65.80	65.82
1869	AMEX	VOX	Mon, Mar 26, 2012	66.51	66.60	66.32	66.56
1868	AMEX	VOX	Fri, Mar 23, 2012	66.25	66.25	65.75	66.06
1867	AMEX	VOX	Thu, Mar 22, 2012	66.57	66.57	66.12	66.16
1866	AMEX	VOX	Wed, Mar 21, 2012	66.62	66.81	66.44	66.75
1865	AMEX	VOX	Tue, Mar 20, 2012	66.18	66.49	65.99	66.38
1864	AMEX	VOX	Mon, Mar 19, 2012	66.00	66.68	65.98	66.45
1863	AMEX	VOX	Fri, Mar 16, 2012	65.93	66.19	65.71	66.19
1862	AMEX	VOX	Thu, Mar 15, 2012	65.43	65.98	65.39	65.98
1861	AMEX	VOX	Wed, Mar 14, 2012	65.71	65.89	65.26	65.38
1860	AMEX	VOX	Tue, Mar 13, 2012	65.41	65.76	65.30	65.76
1859	AMEX	VOX	Mon, Mar 12, 2012	65.43	65.43	65.04	65.21
1858	AMEX	VOX	Fri, Mar 9, 2012	64.76	65.33	64.76	65.22
1857	AMEX	VOX	Thu, Mar 8, 2012	64.82	64.90	64.35	64.70
1856	AMEX	VOX	Wed, Mar 7, 2012	63.78	64.33	63.78	64.20
1855	AMEX	VOX	Tue, Mar 6, 2012	63.91	63.94	63.40	63.59
1854	AMEX	VOX	Mon, Mar 5, 2012	64.14	64.60	63.83	64.42
1853	AMEX	VOX	Fri, Mar 2, 2012	64.41	64.75	64.25	64.32
1852	AMEX	VOX	Thu, Mar 1, 2012	64.52	64.63	64.25	64.49
1851	AMEX	VOX	Wed, Feb 29, 2012	64.91	64.91	64.30	64.34
1850	AMEX	VOX	Tue, Feb 28, 2012	64.76	65.11	64.64	64.88
1849	AMEX	VOX	Mon, Feb 27, 2012	64.13	64.94	64.13	64.94
1848	AMEX	VOX	Fri, Feb 24, 2012	65.22	65.22	64.57	64.82
1847	AMEX	VOX	Thu, Feb 23, 2012	64.20	65.12	64.18	65.12
1846	AMEX	VOX	Wed, Feb 22, 2012	65.03	65.03	64.25	64.33
1845	AMEX	VOX	Tue, Feb 21, 2012	65.00	65.10	64.80	64.90
1844	AMEX	VOX	Fri, Feb 17, 2012	64.79	64.95	64.50	64.84
1843	AMEX	VOX	Thu, Feb 16, 2012	63.81	64.59	63.51	64.54
1842	AMEX	VOX	Wed, Feb 15, 2012	64.14	64.14	63.65	63.94
1841	AMEX	VOX	Tue, Feb 14, 2012	64.18	64.18	63.50	63.97
1840	AMEX	VOX	Mon, Feb 13, 2012	63.44	64.18	63.44	64.12
1839	AMEX	VOX	Fri, Feb 10, 2012	63.36	63.54	63.24	63.52
1838	AMEX	VOX	Thu, Feb 9, 2012	64.12	64.12	63.32	63.79
1837	AMEX	VOX	Wed, Feb 8, 2012	63.60	63.93	63.53	63.78
1836	AMEX	VOX	Tue, Feb 7, 2012	63.57	63.76	63.22	63.60
1835	AMEX	VOX	Mon, Feb 6, 2012	63.31	63.55	63.15	63.55
1834	AMEX	VOX	Fri, Feb 3, 2012	63.40	63.50	63.08	63.38
1833	AMEX	VOX	Thu, Feb 2, 2012	62.38	62.78	62.28	62.66
1832	AMEX	VOX	Wed, Feb 1, 2012	61.88	62.34	61.88	62.16
1831	AMEX	VOX	Tue, Jan 31, 2012	61.68	61.81	61.11	61.52
1830	AMEX	VOX	Mon, Jan 30, 2012	61.32	61.43	60.96	61.41
1829	AMEX	VOX	Fri, Jan 27, 2012	61.34	61.70	61.34	61.62
1828	AMEX	VOX	Thu, Jan 26, 2012	62.10	62.23	61.34	61.41
1827	AMEX	VOX	Wed, Jan 25, 2012	61.85	62.32	61.52	62.24
1826	AMEX	VOX	Tue, Jan 24, 2012	62.18	62.18	61.59	61.88
1825	AMEX	VOX	Mon, Jan 23, 2012	63.18	63.18	62.34	62.54
1824	AMEX	VOX	Fri, Jan 20, 2012	63.10	63.16	62.80	62.97
1823	AMEX	VOX	Thu, Jan 19, 2012	63.47	63.47	63.05	63.21
1822	AMEX	VOX	Wed, Jan 18, 2012	62.54	63.07	62.52	63.07
1821	AMEX	VOX	Tue, Jan 17, 2012	63.16	63.21	62.42	62.42
1820	AMEX	VOX	Fri, Jan 13, 2012	62.53	62.53	62.15	62.50
1819	AMEX	VOX	Thu, Jan 12, 2012	62.54	62.96	62.29	62.88
1818	AMEX	VOX	Wed, Jan 11, 2012	61.62	62.39	61.62	62.33
1817	AMEX	VOX	Tue, Jan 10, 2012	62.02	62.15	61.83	61.87
1816	AMEX	VOX	Mon, Jan 9, 2012	61.50	61.58	61.09	61.44
1815	AMEX	VOX	Fri, Jan 6, 2012	61.60	61.84	61.11	61.34
1814	AMEX	VOX	Thu, Jan 5, 2012	62.07	62.07	61.01	61.43
1813	AMEX	VOX	Wed, Jan 4, 2012	62.57	62.68	61.90	61.96
1812	AMEX	VOX	Tue, Jan 3, 2012	63.03	63.03	62.62	62.63
1811	AMEX	VOX	Fri, Dec 30, 2011	61.79	62.30	61.77	62.17
1810	AMEX	VOX	Thu, Dec 29, 2011	61.57	61.90	61.48	61.76
1809	AMEX	VOX	Wed, Dec 28, 2011	61.94	62.22	61.19	61.21
1808	AMEX	VOX	Tue, Dec 27, 2011	61.80	62.18	61.69	62.12
1807	AMEX	VOX	Fri, Dec 23, 2011	61.84	61.99	61.38	61.81
1806	AMEX	VOX	Thu, Dec 22, 2011	61.36	61.81	61.31	61.54
1805	AMEX	VOX	Wed, Dec 21, 2011	61.01	61.39	60.66	61.33
1804	AMEX	VOX	Tue, Dec 20, 2011	62.44	63.15	62.44	63.09
1803	AMEX	VOX	Mon, Dec 19, 2011	62.60	62.72	61.44	61.61
1802	AMEX	VOX	Fri, Dec 16, 2011	62.07	62.49	61.84	62.44
1801	AMEX	VOX	Thu, Dec 15, 2011	62.20	62.33	61.86	61.95
1800	AMEX	VOX	Wed, Dec 14, 2011	62.20	62.62	61.60	61.62
1799	AMEX	VOX	Tue, Dec 13, 2011	63.12	63.34	62.22	62.42
1798	AMEX	VOX	Mon, Dec 12, 2011	62.58	62.83	62.38	62.76
1797	AMEX	VOX	Fri, Dec 9, 2011	62.10	63.03	62.10	62.98
1796	AMEX	VOX	Thu, Dec 8, 2011	63.36	63.36	61.96	61.96
1795	AMEX	VOX	Wed, Dec 7, 2011	63.63	63.85	62.95	63.42
1794	AMEX	VOX	Tue, Dec 6, 2011	63.79	64.20	63.72	63.94
1793	AMEX	VOX	Mon, Dec 5, 2011	63.51	64.16	63.51	63.76
1792	AMEX	VOX	Fri, Dec 2, 2011	63.54	63.55	63.05	63.16
1791	AMEX	VOX	Thu, Dec 1, 2011	63.22	63.39	62.75	62.96
1790	AMEX	VOX	Wed, Nov 30, 2011	62.31	63.32	62.17	63.29
1789	AMEX	VOX	Tue, Nov 29, 2011	60.33	61.00	60.33	60.69
1788	AMEX	VOX	Mon, Nov 28, 2011	60.58	60.58	59.78	60.08
1787	AMEX	VOX	Fri, Nov 25, 2011	58.55	59.30	58.50	58.50
1786	AMEX	VOX	Wed, Nov 23, 2011	59.87	59.87	58.72	58.72
1785	AMEX	VOX	Tue, Nov 22, 2011	60.67	60.67	59.94	60.28
1784	AMEX	VOX	Mon, Nov 21, 2011	60.68	60.93	60.36	60.75
1783	AMEX	VOX	Fri, Nov 18, 2011	62.00	62.00	61.41	61.51
1782	AMEX	VOX	Thu, Nov 17, 2011	62.28	62.40	61.45	61.75
1781	AMEX	VOX	Wed, Nov 16, 2011	62.70	63.21	62.18	62.30
1780	AMEX	VOX	Tue, Nov 15, 2011	63.01	63.46	62.55	63.30
1779	AMEX	VOX	Mon, Nov 14, 2011	63.50	63.51	62.68	62.97
1778	AMEX	VOX	Fri, Nov 11, 2011	63.40	63.89	63.40	63.79
1777	AMEX	VOX	Thu, Nov 10, 2011	62.86	63.19	62.50	62.88
1776	AMEX	VOX	Wed, Nov 9, 2011	62.94	63.26	62.34	62.40
1775	AMEX	VOX	Tue, Nov 8, 2011	63.90	64.11	63.13	64.05
1774	AMEX	VOX	Mon, Nov 7, 2011	63.30	63.61	62.70	63.55
1773	AMEX	VOX	Fri, Nov 4, 2011	63.37	63.37	62.65	63.15
1772	AMEX	VOX	Thu, Nov 3, 2011	63.12	63.87	62.89	63.76
1771	AMEX	VOX	Wed, Nov 2, 2011	62.61	62.85	62.16	62.84
1770	AMEX	VOX	Tue, Nov 1, 2011	61.82	62.78	61.51	61.78
1769	AMEX	VOX	Mon, Oct 31, 2011	63.76	63.76	63.20	63.23
1768	AMEX	VOX	Fri, Oct 28, 2011	64.21	64.65	64.05	64.44
1767	AMEX	VOX	Thu, Oct 27, 2011	64.23	64.80	63.36	64.43
1766	AMEX	VOX	Wed, Oct 26, 2011	62.36	62.74	61.72	62.68
1765	AMEX	VOX	Tue, Oct 25, 2011	62.72	62.72	61.78	61.87
1764	AMEX	VOX	Mon, Oct 24, 2011	63.10	63.25	62.87	63.04
1763	AMEX	VOX	Fri, Oct 21, 2011	62.67	62.89	62.31	62.89
1762	AMEX	VOX	Thu, Oct 20, 2011	61.83	62.13	61.20	62.04
1761	AMEX	VOX	Wed, Oct 19, 2011	62.40	62.80	61.93	62.04
1760	AMEX	VOX	Tue, Oct 18, 2011	61.91	62.77	61.49	62.64
1759	AMEX	VOX	Mon, Oct 17, 2011	62.39	62.44	61.77	61.94
1758	AMEX	VOX	Fri, Oct 14, 2011	62.90	62.90	62.38	62.66
1757	AMEX	VOX	Thu, Oct 13, 2011	61.47	62.17	61.34	62.17
1756	AMEX	VOX	Wed, Oct 12, 2011	61.13	62.30	60.83	61.81
1755	AMEX	VOX	Tue, Oct 11, 2011	60.56	60.83	60.42	60.70
1754	AMEX	VOX	Mon, Oct 10, 2011	60.47	61.03	60.24	61.03
1753	AMEX	VOX	Fri, Oct 7, 2011	60.88	61.35	59.56	59.56
1752	AMEX	VOX	Thu, Oct 6, 2011	60.19	60.73	59.89	60.73
1751	AMEX	VOX	Wed, Oct 5, 2011	59.49	60.24	59.30	60.18
1750	AMEX	VOX	Tue, Oct 4, 2011	58.73	59.47	57.01	59.43
1749	AMEX	VOX	Mon, Oct 3, 2011	60.37	61.14	58.78	58.83
1748	AMEX	VOX	Fri, Sep 30, 2011	60.93	61.67	60.68	60.68
1747	AMEX	VOX	Thu, Sep 29, 2011	62.31	62.31	60.82	61.65
1746	AMEX	VOX	Wed, Sep 28, 2011	62.15	62.33	61.10	61.10
1745	AMEX	VOX	Tue, Sep 27, 2011	62.20	62.92	61.75	61.81
1744	AMEX	VOX	Mon, Sep 26, 2011	60.69	61.23	60.35	61.22
1743	AMEX	VOX	Fri, Sep 23, 2011	59.66	60.46	59.66	60.35
1742	AMEX	VOX	Thu, Sep 22, 2011	60.04	60.36	59.01	59.89
1741	AMEX	VOX	Wed, Sep 21, 2011	62.96	63.28	61.22	61.22
1740	AMEX	VOX	Tue, Sep 20, 2011	63.65	64.16	63.03	63.03
1739	AMEX	VOX	Mon, Sep 19, 2011	62.84	63.40	62.45	63.17
1738	AMEX	VOX	Fri, Sep 16, 2011	63.82	63.84	63.36	63.72
1737	AMEX	VOX	Thu, Sep 15, 2011	63.43	63.52	62.94	63.36
1736	AMEX	VOX	Wed, Sep 14, 2011	62.80	63.45	61.68	63.02
1735	AMEX	VOX	Tue, Sep 13, 2011	61.79	62.43	61.38	62.37
1734	AMEX	VOX	Mon, Sep 12, 2011	60.59	61.46	60.40	61.46
1733	AMEX	VOX	Fri, Sep 9, 2011	62.47	62.47	61.28	61.55
1732	AMEX	VOX	Thu, Sep 8, 2011	63.24	63.35	62.62	62.75
1731	AMEX	VOX	Wed, Sep 7, 2011	63.18	63.47	62.67	63.35
1730	AMEX	VOX	Tue, Sep 6, 2011	61.50	62.34	61.50	62.23
1729	AMEX	VOX	Fri, Sep 2, 2011	63.45	63.87	62.96	63.11
1728	AMEX	VOX	Thu, Sep 1, 2011	65.21	65.64	64.37	64.51
1727	AMEX	VOX	Wed, Aug 31, 2011	65.79	66.19	64.55	65.15
1726	AMEX	VOX	Tue, Aug 30, 2011	64.62	65.66	64.62	65.28
1725	AMEX	VOX	Mon, Aug 29, 2011	63.90	64.92	63.90	64.92
1724	AMEX	VOX	Fri, Aug 26, 2011	62.44	63.51	61.75	63.44
1723	AMEX	VOX	Thu, Aug 25, 2011	64.60	64.68	62.80	63.07
1722	AMEX	VOX	Wed, Aug 24, 2011	63.58	64.54	63.50	64.51
1721	AMEX	VOX	Tue, Aug 23, 2011	61.84	63.57	61.61	63.57
1720	AMEX	VOX	Mon, Aug 22, 2011	62.89	62.89	61.29	61.42
1719	AMEX	VOX	Fri, Aug 19, 2011	61.14	63.00	61.14	61.50
1718	AMEX	VOX	Thu, Aug 18, 2011	62.98	63.04	61.61	62.22
1717	AMEX	VOX	Wed, Aug 17, 2011	64.24	64.41	63.84	64.25
1716	AMEX	VOX	Tue, Aug 16, 2011	63.15	63.68	62.81	63.30
1715	AMEX	VOX	Mon, Aug 15, 2011	62.51	63.77	62.51	63.75
1714	AMEX	VOX	Fri, Aug 12, 2011	63.25	63.25	61.64	62.10
1713	AMEX	VOX	Thu, Aug 11, 2011	60.63	62.58	60.22	62.03
1712	AMEX	VOX	Wed, Aug 10, 2011	61.29	61.80	60.04	60.26
1711	AMEX	VOX	Tue, Aug 9, 2011	59.55	62.16	58.39	61.80
1710	AMEX	VOX	Mon, Aug 8, 2011	60.81	62.29	59.14	59.14
1709	AMEX	VOX	Fri, Aug 5, 2011	64.05	64.26	61.60	63.23
1708	AMEX	VOX	Thu, Aug 4, 2011	65.66	65.66	63.52	63.60
1707	AMEX	VOX	Wed, Aug 3, 2011	65.75	66.58	64.90	66.56
1706	AMEX	VOX	Tue, Aug 2, 2011	67.21	67.21	65.72	65.72
1705	AMEX	VOX	Mon, Aug 1, 2011	68.40	68.67	67.05	67.62
1704	AMEX	VOX	Fri, Jul 29, 2011	66.97	67.64	66.41	67.20
1703	AMEX	VOX	Thu, Jul 28, 2011	68.23	68.50	67.39	67.58
1702	AMEX	VOX	Wed, Jul 27, 2011	69.01	69.17	68.48	68.51
1701	AMEX	VOX	Tue, Jul 26, 2011	69.54	69.59	69.24	69.32
1700	AMEX	VOX	Mon, Jul 25, 2011	69.75	69.86	69.36	69.38
1699	AMEX	VOX	Fri, Jul 22, 2011	70.32	70.34	69.73	70.34
1698	AMEX	VOX	Thu, Jul 21, 2011	70.33	70.94	70.26	70.58
1697	AMEX	VOX	Wed, Jul 20, 2011	70.38	70.38	69.80	69.96
1696	AMEX	VOX	Tue, Jul 19, 2011	69.78	70.20	69.57	70.20
1695	AMEX	VOX	Mon, Jul 18, 2011	70.12	70.12	68.96	69.41
1694	AMEX	VOX	Fri, Jul 15, 2011	70.78	70.78	70.01	70.39
1693	AMEX	VOX	Thu, Jul 14, 2011	71.48	71.81	70.32	70.41
1692	AMEX	VOX	Wed, Jul 13, 2011	71.64	72.03	71.34	71.40
1691	AMEX	VOX	Tue, Jul 12, 2011	71.22	71.98	71.22	71.30
1690	AMEX	VOX	Mon, Jul 11, 2011	71.53	71.94	71.33	71.33
1689	AMEX	VOX	Fri, Jul 8, 2011	72.56	72.62	72.12	72.55
1688	AMEX	VOX	Thu, Jul 7, 2011	73.14	73.14	72.77	72.90
1687	AMEX	VOX	Wed, Jul 6, 2011	72.27	72.70	72.00	72.52
1686	AMEX	VOX	Tue, Jul 5, 2011	72.45	72.45	71.96	72.24
1685	AMEX	VOX	Fri, Jul 1, 2011	71.38	72.58	71.37	72.43
1684	AMEX	VOX	Thu, Jun 30, 2011	71.19	71.45	70.93	71.26
1683	AMEX	VOX	Wed, Jun 29, 2011	71.11	71.11	70.73	70.95
1682	AMEX	VOX	Tue, Jun 28, 2011	70.16	70.50	70.00	70.50
1681	AMEX	VOX	Mon, Jun 27, 2011	69.42	70.00	69.03	69.81
1680	AMEX	VOX	Fri, Jun 24, 2011	70.00	70.09	69.27	69.40
1679	AMEX	VOX	Thu, Jun 23, 2011	69.34	69.83	68.65	69.83
1678	AMEX	VOX	Wed, Jun 22, 2011	69.79	70.28	69.79	69.85
1677	AMEX	VOX	Tue, Jun 21, 2011	69.48	70.15	69.47	70.09
1676	AMEX	VOX	Mon, Jun 20, 2011	68.51	69.21	68.35	69.11
1675	AMEX	VOX	Fri, Jun 17, 2011	69.02	69.04	68.51	68.70
1674	AMEX	VOX	Thu, Jun 16, 2011	68.28	68.55	68.12	68.37
1673	AMEX	VOX	Wed, Jun 15, 2011	68.68	69.07	68.01	68.25
1672	AMEX	VOX	Tue, Jun 14, 2011	69.10	69.28	68.94	69.13
1671	AMEX	VOX	Mon, Jun 13, 2011	68.39	68.89	68.25	68.53
1670	AMEX	VOX	Fri, Jun 10, 2011	68.88	69.00	68.31	68.35
1669	AMEX	VOX	Thu, Jun 9, 2011	69.15	69.25	68.61	69.10
1668	AMEX	VOX	Wed, Jun 8, 2011	69.00	69.24	68.75	68.91
1667	AMEX	VOX	Tue, Jun 7, 2011	69.28	69.60	68.98	69.11
1666	AMEX	VOX	Mon, Jun 6, 2011	70.06	70.06	69.16	69.21
1665	AMEX	VOX	Fri, Jun 3, 2011	70.73	70.73	69.93	69.98
1664	AMEX	VOX	Thu, Jun 2, 2011	71.53	71.55	71.00	71.29
1663	AMEX	VOX	Wed, Jun 1, 2011	72.32	72.38	71.29	71.29
1662	AMEX	VOX	Tue, May 31, 2011	73.12	73.12	72.10	72.60
1661	AMEX	VOX	Fri, May 27, 2011	71.95	72.19	71.77	72.19
1660	AMEX	VOX	Thu, May 26, 2011	70.93	71.79	70.89	71.70
1659	AMEX	VOX	Wed, May 25, 2011	71.00	71.31	70.71	71.06
1658	AMEX	VOX	Tue, May 24, 2011	70.82	71.41	70.82	71.27
1657	AMEX	VOX	Mon, May 23, 2011	70.60	70.77	70.06	70.58
1656	AMEX	VOX	Fri, May 20, 2011	71.04	71.45	70.60	71.13
1655	AMEX	VOX	Thu, May 19, 2011	70.99	71.17	70.65	71.11
1654	AMEX	VOX	Wed, May 18, 2011	70.59	70.85	70.35	70.85
1653	AMEX	VOX	Tue, May 17, 2011	70.03	70.43	69.84	70.41
1652	AMEX	VOX	Mon, May 16, 2011	70.71	70.84	70.15	70.29
1651	AMEX	VOX	Fri, May 13, 2011	71.72	71.72	70.53	70.94
1650	AMEX	VOX	Thu, May 12, 2011	70.86	71.70	70.70	71.57
1649	AMEX	VOX	Wed, May 11, 2011	71.61	71.61	70.69	71.05
1648	AMEX	VOX	Tue, May 10, 2011	70.58	71.53	70.78	71.49
1647	AMEX	VOX	Mon, May 9, 2011	70.05	70.48	69.84	70.42
1646	AMEX	VOX	Fri, May 6, 2011	70.37	70.53	69.92	70.05
1645	AMEX	VOX	Thu, May 5, 2011	70.09	70.21	69.52	69.78
1644	AMEX	VOX	Wed, May 4, 2011	70.41	70.41	69.91	70.12
1643	AMEX	VOX	Tue, May 3, 2011	69.84	70.51	69.62	70.42
1642	AMEX	VOX	Mon, May 2, 2011	70.52	70.60	69.62	69.62
1641	AMEX	VOX	Fri, Apr 29, 2011	70.37	70.42	69.92	70.01
1640	AMEX	VOX	Thu, Apr 28, 2011	70.18	70.52	70.14	70.52
1639	AMEX	VOX	Wed, Apr 27, 2011	69.70	70.40	69.67	70.39
1638	AMEX	VOX	Tue, Apr 26, 2011	69.02	69.64	68.98	69.57
1637	AMEX	VOX	Mon, Apr 25, 2011	68.96	68.96	68.44	68.70
1636	AMEX	VOX	Thu, Apr 21, 2011	68.66	68.93	68.52	68.93
1635	AMEX	VOX	Wed, Apr 20, 2011	68.72	68.73	68.52	68.61
1634	AMEX	VOX	Tue, Apr 19, 2011	68.29	68.38	67.81	67.97
1633	AMEX	VOX	Mon, Apr 18, 2011	68.87	68.87	67.87	68.09
1632	AMEX	VOX	Fri, Apr 15, 2011	69.00	69.30	68.73	69.27
1631	AMEX	VOX	Thu, Apr 14, 2011	68.36	68.97	68.36	68.92
1630	AMEX	VOX	Wed, Apr 13, 2011	69.16	69.16	68.55	68.75
1629	AMEX	VOX	Tue, Apr 12, 2011	68.69	68.72	68.51	68.64
1628	AMEX	VOX	Mon, Apr 11, 2011	69.29	69.39	69.02	69.19
1627	AMEX	VOX	Fri, Apr 8, 2011	68.76	68.76	68.32	68.45
1626	AMEX	VOX	Thu, Apr 7, 2011	68.99	68.99	68.00	68.58
1625	AMEX	VOX	Wed, Apr 6, 2011	68.98	68.79	68.58	68.72
1624	AMEX	VOX	Tue, Apr 5, 2011	68.84	68.91	68.50	68.55
1623	AMEX	VOX	Mon, Apr 4, 2011	68.93	68.93	68.69	68.76
1622	AMEX	VOX	Fri, Apr 1, 2011	69.02	69.04	68.49	68.61
1621	AMEX	VOX	Thu, Mar 31, 2011	68.56	68.71	68.24	68.57
1620	AMEX	VOX	Wed, Mar 30, 2011	67.92	68.66	67.88	68.44
1619	AMEX	VOX	Tue, Mar 29, 2011	67.06	67.64	66.72	67.62
1618	AMEX	VOX	Mon, Mar 28, 2011	66.51	67.33	66.51	67.08
1617	AMEX	VOX	Fri, Mar 25, 2011	66.40	66.48	66.02	66.32
1616	AMEX	VOX	Thu, Mar 24, 2011	65.84	66.04	65.59	65.91
1615	AMEX	VOX	Wed, Mar 23, 2011	64.84	65.39	64.65	65.36
1614	AMEX	VOX	Tue, Mar 22, 2011	64.87	65.10	64.79	65.04
1613	AMEX	VOX	Mon, Mar 21, 2011	65.77	65.77	64.45	64.58
1612	AMEX	VOX	Fri, Mar 18, 2011	64.66	64.84	64.49	64.83
1611	AMEX	VOX	Thu, Mar 17, 2011	64.13	64.33	63.75	64.22
1610	AMEX	VOX	Wed, Mar 16, 2011	63.77	64.11	62.92	63.22
1609	AMEX	VOX	Tue, Mar 15, 2011	62.60	64.06	62.51	63.98
1608	AMEX	VOX	Mon, Mar 14, 2011	64.73	64.73	64.00	64.39
1607	AMEX	VOX	Fri, Mar 11, 2011	65.14	65.17	64.68	65.03
1606	AMEX	VOX	Thu, Mar 10, 2011	65.52	65.52	64.85	65.22
1605	AMEX	VOX	Wed, Mar 9, 2011	65.35	65.87	65.30	65.82
1604	AMEX	VOX	Tue, Mar 8, 2011	64.73	65.63	64.51	65.45
1603	AMEX	VOX	Mon, Mar 7, 2011	64.78	65.16	64.37	64.58
1602	AMEX	VOX	Fri, Mar 4, 2011	65.27	65.41	64.49	64.78
1601	AMEX	VOX	Thu, Mar 3, 2011	65.79	65.79	65.13	65.35
1600	AMEX	VOX	Wed, Mar 2, 2011	64.32	65.48	64.32	64.86
1599	AMEX	VOX	Tue, Mar 1, 2011	66.46	66.46	64.81	64.81
1598	AMEX	VOX	Mon, Feb 28, 2011	66.00	66.11	65.71	66.11
1597	AMEX	VOX	Fri, Feb 25, 2011	64.88	65.68	64.88	65.60
1596	AMEX	VOX	Thu, Feb 24, 2011	64.14	64.51	63.80	64.51
1595	AMEX	VOX	Wed, Feb 23, 2011	65.30	65.32	64.19	64.35
1594	AMEX	VOX	Tue, Feb 22, 2011	65.77	66.12	65.19	65.40
1593	AMEX	VOX	Fri, Feb 18, 2011	66.63	66.90	66.47	66.66
1592	AMEX	VOX	Thu, Feb 17, 2011	66.61	66.93	66.61	66.81
1591	AMEX	VOX	Wed, Feb 16, 2011	67.38	67.38	66.66	66.86
1590	AMEX	VOX	Tue, Feb 15, 2011	67.46	67.46	66.66	67.11
1589	AMEX	VOX	Mon, Feb 14, 2011	67.67	67.67	66.87	67.10
1588	AMEX	VOX	Fri, Feb 11, 2011	66.56	67.32	66.56	67.32
1587	AMEX	VOX	Thu, Feb 10, 2011	66.32	66.78	66.17	66.78
1586	AMEX	VOX	Wed, Feb 9, 2011	66.01	66.40	66.01	66.38
1585	AMEX	VOX	Tue, Feb 8, 2011	65.95	66.39	65.76	66.39
1584	AMEX	VOX	Mon, Feb 7, 2011	66.10	66.11	65.80	65.95
1583	AMEX	VOX	Fri, Feb 4, 2011	65.81	65.93	65.50	65.87
1582	AMEX	VOX	Thu, Feb 3, 2011	65.25	65.77	65.02	65.69
1581	AMEX	VOX	Wed, Feb 2, 2011	65.37	65.45	65.22	65.33
1580	AMEX	VOX	Tue, Feb 1, 2011	64.86	65.71	64.86	65.57
1579	AMEX	VOX	Mon, Jan 31, 2011	64.68	64.68	64.24	64.56
1578	AMEX	VOX	Fri, Jan 28, 2011	66.10	66.10	64.41	64.43
1577	AMEX	VOX	Thu, Jan 27, 2011	66.31	66.31	65.53	66.00
1576	AMEX	VOX	Wed, Jan 26, 2011	65.49	66.33	65.49	66.30
1575	AMEX	VOX	Tue, Jan 25, 2011	65.07	65.34	64.37	65.31
1574	AMEX	VOX	Mon, Jan 24, 2011	64.71	64.85	64.34	64.85
1573	AMEX	VOX	Fri, Jan 21, 2011	64.61	64.62	64.26	64.30
1572	AMEX	VOX	Thu, Jan 20, 2011	64.20	64.37	64.09	64.14
1571	AMEX	VOX	Wed, Jan 19, 2011	64.94	65.11	64.22	64.33
1570	AMEX	VOX	Tue, Jan 18, 2011	65.20	65.67	64.88	64.97
1569	AMEX	VOX	Fri, Jan 14, 2011	65.88	65.91	65.51	65.51
1568	AMEX	VOX	Thu, Jan 13, 2011	65.68	65.92	65.53	65.78
1567	AMEX	VOX	Wed, Jan 12, 2011	65.44	65.78	65.44	65.58
1566	AMEX	VOX	Tue, Jan 11, 2011	66.15	66.15	64.94	65.28
1565	AMEX	VOX	Mon, Jan 10, 2011	66.00	66.00	65.52	65.88
1564	AMEX	VOX	Fri, Jan 7, 2011	66.20	66.20	65.51	66.09
1563	AMEX	VOX	Thu, Jan 6, 2011	68.19	68.19	66.16	66.52
1562	AMEX	VOX	Wed, Jan 5, 2011	66.59	67.66	66.59	67.66
1561	AMEX	VOX	Tue, Jan 4, 2011	66.47	67.00	66.46	66.89
1560	AMEX	VOX	Mon, Jan 3, 2011	66.51	66.69	66.11	66.63
1559	AMEX	VOX	Fri, Dec 31, 2010	65.94	65.94	65.63	65.63
1558	AMEX	VOX	Thu, Dec 30, 2010	65.77	65.77	65.50	65.64
1557	AMEX	VOX	Wed, Dec 29, 2010	65.92	65.92	65.45	65.63
1556	AMEX	VOX	Tue, Dec 28, 2010	65.89	65.89	65.45	65.51
1555	AMEX	VOX	Mon, Dec 27, 2010	65.68	65.78	65.14	65.59
1554	AMEX	VOX	Thu, Dec 23, 2010	65.64	65.64	65.19	65.33
1553	AMEX	VOX	Wed, Dec 22, 2010	65.61	65.61	64.94	65.24
1552	AMEX	VOX	Tue, Dec 21, 2010	67.16	67.16	66.83	67.04
1551	AMEX	VOX	Mon, Dec 20, 2010	66.66	66.91	66.34	66.75
1550	AMEX	VOX	Fri, Dec 17, 2010	66.63	66.63	66.10	66.22
1549	AMEX	VOX	Thu, Dec 16, 2010	66.60	66.70	66.18	66.63
1548	AMEX	VOX	Wed, Dec 15, 2010	66.87	67.13	66.42	66.53
1547	AMEX	VOX	Tue, Dec 14, 2010	66.16	66.81	66.16	66.81
1546	AMEX	VOX	Mon, Dec 13, 2010	66.19	66.47	65.98	65.98
1545	AMEX	VOX	Fri, Dec 10, 2010	65.65	66.00	65.52	65.98
1544	AMEX	VOX	Thu, Dec 9, 2010	65.56	65.57	65.17	65.57
1543	AMEX	VOX	Wed, Dec 8, 2010	65.14	65.36	64.82	64.96
1542	AMEX	VOX	Tue, Dec 7, 2010	65.02	65.38	64.97	64.97
1541	AMEX	VOX	Mon, Dec 6, 2010	64.88	64.97	64.65	64.82
1540	AMEX	VOX	Fri, Dec 3, 2010	64.13	64.70	64.13	64.70
1539	AMEX	VOX	Thu, Dec 2, 2010	64.35	64.49	64.06	64.40
1538	AMEX	VOX	Wed, Dec 1, 2010	63.96	64.00	63.68	63.82
1537	AMEX	VOX	Tue, Nov 30, 2010	62.84	63.26	62.84	63.02
1536	AMEX	VOX	Mon, Nov 29, 2010	63.71	63.71	62.69	63.25
1535	AMEX	VOX	Fri, Nov 26, 2010	63.91	63.91	63.41	63.75
1534	AMEX	VOX	Wed, Nov 24, 2010	63.73	63.89	63.46	63.89
1533	AMEX	VOX	Tue, Nov 23, 2010	63.47	63.47	63.09	63.27
1532	AMEX	VOX	Mon, Nov 22, 2010	63.82	63.95	63.54	63.95
1531	AMEX	VOX	Fri, Nov 19, 2010	63.88	64.03	63.30	64.02
1530	AMEX	VOX	Thu, Nov 18, 2010	63.52	64.00	63.50	63.91
1529	AMEX	VOX	Wed, Nov 17, 2010	62.75	63.14	62.65	62.92
1528	AMEX	VOX	Tue, Nov 16, 2010	63.45	63.50	62.44	62.74
1527	AMEX	VOX	Mon, Nov 15, 2010	64.20	64.38	63.84	63.84
1526	AMEX	VOX	Fri, Nov 12, 2010	64.05	64.09	63.51	63.90
1525	AMEX	VOX	Thu, Nov 11, 2010	64.74	64.74	64.33	64.50
1524	AMEX	VOX	Wed, Nov 10, 2010	64.43	64.75	63.92	64.70
1523	AMEX	VOX	Tue, Nov 9, 2010	64.96	65.00	64.36	64.51
1522	AMEX	VOX	Mon, Nov 8, 2010	64.79	64.82	64.32	64.76
1521	AMEX	VOX	Fri, Nov 5, 2010	65.18	65.18	64.57	64.92
1520	AMEX	VOX	Thu, Nov 4, 2010	65.01	65.18	64.77	65.18
1519	AMEX	VOX	Wed, Nov 3, 2010	64.26	64.38	63.78	64.38
1518	AMEX	VOX	Tue, Nov 2, 2010	63.90	64.19	63.90	64.10
1517	AMEX	VOX	Mon, Nov 1, 2010	63.76	64.04	63.32	63.43
1516	AMEX	VOX	Fri, Oct 29, 2010	63.41	63.66	63.33	63.47
1515	AMEX	VOX	Thu, Oct 28, 2010	63.37	63.65	63.18	63.47
1514	AMEX	VOX	Wed, Oct 27, 2010	63.12	63.12	62.48	63.06
1513	AMEX	VOX	Tue, Oct 26, 2010	63.14	63.75	63.14	63.45
1512	AMEX	VOX	Mon, Oct 25, 2010	63.73	63.73	63.33	63.35
1511	AMEX	VOX	Fri, Oct 22, 2010	63.09	63.09	62.74	63.06
1510	AMEX	VOX	Thu, Oct 21, 2010	63.47	63.65	62.59	63.11
1509	AMEX	VOX	Wed, Oct 20, 2010	62.92	63.60	62.92	63.35
1508	AMEX	VOX	Tue, Oct 19, 2010	63.29	63.29	62.20	62.47
1507	AMEX	VOX	Mon, Oct 18, 2010	63.06	63.63	62.91	63.41
1506	AMEX	VOX	Fri, Oct 15, 2010	63.93	63.93	62.90	63.06
1505	AMEX	VOX	Thu, Oct 14, 2010	63.45	63.60	63.11	63.31
1504	AMEX	VOX	Wed, Oct 13, 2010	63.51	63.69	63.29	63.41
1503	AMEX	VOX	Tue, Oct 12, 2010	62.79	63.25	62.46	63.11
1502	AMEX	VOX	Mon, Oct 11, 2010	63.10	63.45	63.01	63.01
1501	AMEX	VOX	Fri, Oct 8, 2010	63.31	63.31	62.54	63.07
1500	AMEX	VOX	Thu, Oct 7, 2010	63.79	63.79	62.90	63.16
1499	AMEX	VOX	Wed, Oct 6, 2010	64.02	64.05	63.37	63.72
1498	AMEX	VOX	Tue, Oct 5, 2010	63.53	64.16	63.47	64.02
1497	AMEX	VOX	Mon, Oct 4, 2010	63.34	63.60	62.84	62.98
1496	AMEX	VOX	Fri, Oct 1, 2010	63.29	63.51	62.83	63.17
1495	AMEX	VOX	Thu, Sep 30, 2010	63.06	63.56	62.64	62.76
1494	AMEX	VOX	Wed, Sep 29, 2010	63.09	63.19	62.77	62.89
1493	AMEX	VOX	Tue, Sep 28, 2010	63.04	63.28	62.52	63.22
1492	AMEX	VOX	Mon, Sep 27, 2010	62.67	63.32	62.50	62.98
1491	AMEX	VOX	Fri, Sep 24, 2010	62.27	62.62	62.03	62.62
1490	AMEX	VOX	Thu, Sep 23, 2010	61.67	62.20	61.40	61.61
1489	AMEX	VOX	Wed, Sep 22, 2010	62.25	62.50	61.77	61.92
1488	AMEX	VOX	Tue, Sep 21, 2010	62.05	62.55	61.75	62.27
1487	AMEX	VOX	Mon, Sep 20, 2010	61.52	62.11	61.20	62.08
1486	AMEX	VOX	Fri, Sep 17, 2010	61.08	61.08	60.58	60.94
1485	AMEX	VOX	Thu, Sep 16, 2010	60.79	60.79	60.21	60.42
1484	AMEX	VOX	Wed, Sep 15, 2010	60.01	60.74	59.88	60.68
1483	AMEX	VOX	Tue, Sep 14, 2010	60.07	60.50	59.93	60.18
1482	AMEX	VOX	Mon, Sep 13, 2010	60.65	60.65	60.00	60.34
1481	AMEX	VOX	Fri, Sep 10, 2010	59.97	59.99	59.64	59.94
1480	AMEX	VOX	Thu, Sep 9, 2010	59.80	59.97	59.60	59.86
1479	AMEX	VOX	Wed, Sep 8, 2010	59.16	59.50	59.16	59.33
1478	AMEX	VOX	Tue, Sep 7, 2010	59.09	59.26	58.88	58.96
1477	AMEX	VOX	Fri, Sep 3, 2010	59.31	59.38	58.60	59.38
1476	AMEX	VOX	Thu, Sep 2, 2010	58.48	58.79	58.46	58.77
1475	AMEX	VOX	Wed, Sep 1, 2010	58.12	58.59	57.72	58.58
1474	AMEX	VOX	Tue, Aug 31, 2010	56.49	57.58	56.49	57.33
1473	AMEX	VOX	Mon, Aug 30, 2010	57.70	57.72	56.89	56.90
1472	AMEX	VOX	Fri, Aug 27, 2010	57.16	57.74	56.82	57.73
1471	AMEX	VOX	Thu, Aug 26, 2010	57.44	57.60	56.98	57.09
1470	AMEX	VOX	Wed, Aug 25, 2010	56.65	57.32	56.35	57.28
1469	AMEX	VOX	Tue, Aug 24, 2010	56.27	57.07	56.15	56.78
1468	AMEX	VOX	Mon, Aug 23, 2010	57.63	57.65	56.96	56.96
1467	AMEX	VOX	Fri, Aug 20, 2010	57.47	57.47	56.84	57.26
1466	AMEX	VOX	Thu, Aug 19, 2010	58.33	58.33	57.47	57.66
1465	AMEX	VOX	Wed, Aug 18, 2010	58.40	58.85	58.02	58.68
1464	AMEX	VOX	Tue, Aug 17, 2010	58.03	58.63	57.91	58.39
1463	AMEX	VOX	Mon, Aug 16, 2010	57.50	57.70	57.03	57.62
1462	AMEX	VOX	Fri, Aug 13, 2010	57.67	57.75	57.36	57.45
1461	AMEX	VOX	Thu, Aug 12, 2010	57.18	57.82	56.70	57.75
1460	AMEX	VOX	Wed, Aug 11, 2010	57.54	57.81	57.26	57.33
1459	AMEX	VOX	Tue, Aug 10, 2010	58.47	58.85	58.20	58.61
1458	AMEX	VOX	Mon, Aug 9, 2010	58.75	58.91	58.45	58.88
1457	AMEX	VOX	Fri, Aug 6, 2010	58.60	58.76	57.84	58.33
1456	AMEX	VOX	Thu, Aug 5, 2010	58.48	58.98	58.48	58.83
1455	AMEX	VOX	Wed, Aug 4, 2010	58.96	58.96	58.33	58.71
1454	AMEX	VOX	Tue, Aug 3, 2010	59.12	59.12	58.54	58.54
1453	AMEX	VOX	Mon, Aug 2, 2010	58.50	59.06	58.50	58.93
1452	AMEX	VOX	Fri, Jul 30, 2010	56.91	58.16	56.91	57.93
1451	AMEX	VOX	Thu, Jul 29, 2010	58.69	58.69	57.40	57.84
1450	AMEX	VOX	Wed, Jul 28, 2010	58.24	58.48	58.02	58.02
1449	AMEX	VOX	Tue, Jul 27, 2010	58.66	58.66	57.86	58.02
1448	AMEX	VOX	Mon, Jul 26, 2010	57.52	58.08	57.47	58.07
1447	AMEX	VOX	Fri, Jul 23, 2010	56.74	57.35	56.39	57.31
1446	AMEX	VOX	Thu, Jul 22, 2010	56.02	56.52	56.02	56.31
1445	AMEX	VOX	Wed, Jul 21, 2010	55.53	55.69	55.01	55.16
1444	AMEX	VOX	Tue, Jul 20, 2010	54.35	55.53	54.35	55.53
1443	AMEX	VOX	Mon, Jul 19, 2010	55.12	55.12	54.73	55.00
1442	AMEX	VOX	Fri, Jul 16, 2010	55.52	55.52	54.55	54.67
1441	AMEX	VOX	Thu, Jul 15, 2010	55.79	55.83	55.36	55.67
1440	AMEX	VOX	Wed, Jul 14, 2010	55.55	55.93	55.48	55.93
1439	AMEX	VOX	Tue, Jul 13, 2010	55.50	55.90	55.48	55.77
1438	AMEX	VOX	Mon, Jul 12, 2010	55.30	55.30	54.65	54.83
1437	AMEX	VOX	Fri, Jul 9, 2010	55.30	55.30	54.85	55.20
1436	AMEX	VOX	Thu, Jul 8, 2010	54.89	55.12	54.54	55.12
1435	AMEX	VOX	Wed, Jul 7, 2010	53.22	54.47	53.22	54.45
1434	AMEX	VOX	Tue, Jul 6, 2010	53.79	53.84	52.90	53.05
1433	AMEX	VOX	Fri, Jul 2, 2010	53.25	53.53	52.98	53.10
1432	AMEX	VOX	Thu, Jul 1, 2010	53.05	53.28	52.27	53.26
1431	AMEX	VOX	Wed, Jun 30, 2010	53.60	53.79	53.00	53.08
1430	AMEX	VOX	Tue, Jun 29, 2010	54.25	54.36	53.49	53.70
1429	AMEX	VOX	Mon, Jun 28, 2010	54.83	55.29	54.61	55.01
1428	AMEX	VOX	Fri, Jun 25, 2010	54.81	54.81	54.37	54.68
1427	AMEX	VOX	Thu, Jun 24, 2010	55.34	55.36	54.64	54.64
1426	AMEX	VOX	Wed, Jun 23, 2010	55.02	55.81	55.02	55.48
1425	AMEX	VOX	Tue, Jun 22, 2010	55.78	55.87	55.02	55.08
1424	AMEX	VOX	Mon, Jun 21, 2010	56.38	56.38	55.43	55.59
1423	AMEX	VOX	Fri, Jun 18, 2010	56.03	56.04	55.79	55.90
1422	AMEX	VOX	Thu, Jun 17, 2010	56.11	56.20	55.50	55.98
1421	AMEX	VOX	Wed, Jun 16, 2010	55.73	56.03	55.54	55.98
1420	AMEX	VOX	Tue, Jun 15, 2010	55.49	56.00	55.14	56.00
1419	AMEX	VOX	Mon, Jun 14, 2010	55.82	55.82	54.91	54.91
1418	AMEX	VOX	Fri, Jun 11, 2010	54.02	54.98	54.02	54.98
1417	AMEX	VOX	Thu, Jun 10, 2010	53.91	54.41	53.91	54.41
1416	AMEX	VOX	Wed, Jun 9, 2010	53.57	53.87	53.04	53.04
1415	AMEX	VOX	Tue, Jun 8, 2010	52.97	53.13	52.35	53.13
1414	AMEX	VOX	Mon, Jun 7, 2010	53.28	53.55	52.70	52.70
1413	AMEX	VOX	Fri, Jun 4, 2010	53.85	54.25	53.17	53.17
1412	AMEX	VOX	Thu, Jun 3, 2010	54.54	54.85	54.48	54.85
1411	AMEX	VOX	Wed, Jun 2, 2010	53.34	54.50	53.34	54.50
1410	AMEX	VOX	Tue, Jun 1, 2010	53.87	54.43	53.11	53.11
1409	AMEX	VOX	Fri, May 28, 2010	54.65	54.71	54.00	54.14
1408	AMEX	VOX	Thu, May 27, 2010	53.85	54.62	53.49	54.61
1407	AMEX	VOX	Wed, May 26, 2010	53.75	53.85	52.99	53.04
1406	AMEX	VOX	Tue, May 25, 2010	52.39	53.52	51.85	53.52
1405	AMEX	VOX	Mon, May 24, 2010	53.67	54.01	53.24	53.34
1404	AMEX	VOX	Fri, May 21, 2010	52.42	53.59	52.11	53.59
1403	AMEX	VOX	Thu, May 20, 2010	54.45	54.45	53.23	53.28
1402	AMEX	VOX	Wed, May 19, 2010	55.21	55.50	54.69	55.17
1401	AMEX	VOX	Tue, May 18, 2010	56.30	56.46	55.30	55.53
1400	AMEX	VOX	Mon, May 17, 2010	55.58	55.92	54.94	55.88
1399	AMEX	VOX	Fri, May 14, 2010	55.72	55.77	54.99	55.38
1398	AMEX	VOX	Thu, May 13, 2010	55.96	56.47	55.93	56.06
1397	AMEX	VOX	Wed, May 12, 2010	55.18	55.98	55.13	55.93
1396	AMEX	VOX	Tue, May 11, 2010	54.07	55.39	54.07	54.84
1395	AMEX	VOX	Mon, May 10, 2010	55.46	55.46	54.17	54.70
1394	AMEX	VOX	Fri, May 7, 2010	53.77	54.28	52.52	53.19
1393	AMEX	VOX	Thu, May 6, 2010	55.46	55.65	30.00	54.31
1392	AMEX	VOX	Wed, May 5, 2010	55.74	55.94	55.41	55.64
1391	AMEX	VOX	Tue, May 4, 2010	56.79	56.79	55.58	55.81
1390	AMEX	VOX	Mon, May 3, 2010	56.86	57.27	56.75	57.17
1389	AMEX	VOX	Fri, Apr 30, 2010	57.23	57.39	56.66	56.66
1388	AMEX	VOX	Thu, Apr 29, 2010	56.96	57.22	56.89	57.11
1387	AMEX	VOX	Wed, Apr 28, 2010	56.37	56.58	56.09	56.51
1386	AMEX	VOX	Tue, Apr 27, 2010	56.55	56.89	56.10	56.19
1385	AMEX	VOX	Mon, Apr 26, 2010	56.89	57.07	56.82	56.83
1384	AMEX	VOX	Fri, Apr 23, 2010	56.83	56.96	56.50	56.96
1383	AMEX	VOX	Thu, Apr 22, 2010	56.27	56.93	56.16	56.90
1382	AMEX	VOX	Wed, Apr 21, 2010	57.27	57.35	56.68	56.83
1381	AMEX	VOX	Tue, Apr 20, 2010	56.98	57.33	56.81	57.24
1380	AMEX	VOX	Mon, Apr 19, 2010	56.61	56.84	56.37	56.79
1379	AMEX	VOX	Fri, Apr 16, 2010	57.02	57.08	56.39	56.68
1378	AMEX	VOX	Thu, Apr 15, 2010	56.98	57.21	56.92	57.11
1377	AMEX	VOX	Wed, Apr 14, 2010	56.99	57.14	56.74	57.12
1376	AMEX	VOX	Tue, Apr 13, 2010	57.01	57.01	56.59	56.96
1375	AMEX	VOX	Mon, Apr 12, 2010	57.07	57.35	56.98	56.98
1374	AMEX	VOX	Fri, Apr 9, 2010	56.71	57.01	56.71	56.98
1373	AMEX	VOX	Thu, Apr 8, 2010	56.34	56.78	56.10	56.72
1372	AMEX	VOX	Wed, Apr 7, 2010	56.96	56.96	56.05	56.32
1371	AMEX	VOX	Tue, Apr 6, 2010	57.05	57.05	56.78	56.93
1370	AMEX	VOX	Mon, Apr 5, 2010	56.99	57.21	56.84	57.21
1369	AMEX	VOX	Thu, Apr 1, 2010	56.41	56.85	56.41	56.66
1368	AMEX	VOX	Wed, Mar 31, 2010	56.22	56.58	56.13	56.21
1367	AMEX	VOX	Tue, Mar 30, 2010	56.37	56.59	56.25	56.38
1366	AMEX	VOX	Mon, Mar 29, 2010	56.09	56.25	56.02	56.14
1365	AMEX	VOX	Fri, Mar 26, 2010	55.78	56.00	55.60	55.77
1364	AMEX	VOX	Thu, Mar 25, 2010	56.90	56.90	55.67	55.69
1363	AMEX	VOX	Wed, Mar 24, 2010	56.94	56.94	56.36	56.38
1362	AMEX	VOX	Tue, Mar 23, 2010	56.47	56.96	56.41	56.94
1361	AMEX	VOX	Mon, Mar 22, 2010	55.36	56.47	55.36	56.36
1360	AMEX	VOX	Fri, Mar 19, 2010	56.20	56.20	55.68	55.76
1359	AMEX	VOX	Thu, Mar 18, 2010	55.81	56.06	55.77	55.97
1358	AMEX	VOX	Wed, Mar 17, 2010	55.32	55.87	55.32	55.74
1357	AMEX	VOX	Tue, Mar 16, 2010	55.07	55.36	54.51	55.35
1356	AMEX	VOX	Mon, Mar 15, 2010	55.07	55.10	54.81	55.06
1355	AMEX	VOX	Fri, Mar 12, 2010	55.30	55.30	54.89	54.96
1354	AMEX	VOX	Thu, Mar 11, 2010	54.70	55.17	54.70	55.16
1353	AMEX	VOX	Wed, Mar 10, 2010	54.79	55.21	54.59	54.83
1352	AMEX	VOX	Tue, Mar 9, 2010	54.05	55.05	54.05	54.80
1351	AMEX	VOX	Mon, Mar 8, 2010	53.80	54.34	53.78	54.18
1350	AMEX	VOX	Fri, Mar 5, 2010	53.89	53.89	53.43	53.77
1349	AMEX	VOX	Thu, Mar 4, 2010	53.49	53.56	53.23	53.53
1348	AMEX	VOX	Wed, Mar 3, 2010	53.53	53.64	53.25	53.37
1347	AMEX	VOX	Tue, Mar 2, 2010	53.28	53.42	53.14	53.35
1346	AMEX	VOX	Mon, Mar 1, 2010	52.81	53.16	52.81	53.09
1345	AMEX	VOX	Fri, Feb 26, 2010	52.73	52.78	52.44	52.75
1344	AMEX	VOX	Thu, Feb 25, 2010	52.16	52.70	52.12	52.66
1343	AMEX	VOX	Wed, Feb 24, 2010	52.86	52.92	52.62	52.75
1342	AMEX	VOX	Tue, Feb 23, 2010	53.48	53.48	52.64	52.81
1341	AMEX	VOX	Mon, Feb 22, 2010	53.67	53.73	53.43	53.48
1340	AMEX	VOX	Fri, Feb 19, 2010	53.28	53.76	53.21	53.52
1339	AMEX	VOX	Thu, Feb 18, 2010	53.08	53.44	53.07	53.39
1338	AMEX	VOX	Wed, Feb 17, 2010	52.97	53.13	52.87	53.11
1337	AMEX	VOX	Tue, Feb 16, 2010	52.69	52.75	52.46	52.73
1336	AMEX	VOX	Fri, Feb 12, 2010	51.71	52.06	51.56	52.06
1335	AMEX	VOX	Thu, Feb 11, 2010	51.30	52.08	51.09	51.97
1334	AMEX	VOX	Wed, Feb 10, 2010	51.40	51.55	51.01	51.40
1333	AMEX	VOX	Tue, Feb 9, 2010	51.54	51.83	51.25	51.63
1332	AMEX	VOX	Mon, Feb 8, 2010	51.14	51.52	51.00	51.00
1331	AMEX	VOX	Fri, Feb 5, 2010	51.13	51.13	50.36	51.05
1330	AMEX	VOX	Thu, Feb 4, 2010	52.33	52.33	51.11	51.11
1329	AMEX	VOX	Wed, Feb 3, 2010	52.91	52.91	52.51	52.73
1328	AMEX	VOX	Tue, Feb 2, 2010	52.69	53.17	52.49	53.14
1327	AMEX	VOX	Mon, Feb 1, 2010	52.42	52.59	52.09	52.59
1326	AMEX	VOX	Fri, Jan 29, 2010	52.53	53.01	52.13	52.13
1325	AMEX	VOX	Thu, Jan 28, 2010	53.00	53.00	52.22	52.48
1324	AMEX	VOX	Wed, Jan 27, 2010	52.84	53.18	52.50	53.13
1323	AMEX	VOX	Tue, Jan 26, 2010	53.49	53.49	52.61	53.03
1322	AMEX	VOX	Mon, Jan 25, 2010	53.79	53.97	53.38	53.77
1321	AMEX	VOX	Fri, Jan 22, 2010	54.28	54.49	53.18	53.28
1320	AMEX	VOX	Thu, Jan 21, 2010	54.93	55.02	53.95	54.18
1319	AMEX	VOX	Wed, Jan 20, 2010	55.38	55.38	54.69	54.86
1318	AMEX	VOX	Tue, Jan 19, 2010	55.39	55.76	55.11	55.70
1317	AMEX	VOX	Fri, Jan 15, 2010	55.95	55.95	54.81	55.15
1316	AMEX	VOX	Thu, Jan 14, 2010	56.17	56.59	55.85	55.85
1315	AMEX	VOX	Wed, Jan 13, 2010	56.36	56.36	55.89	56.32
1314	AMEX	VOX	Tue, Jan 12, 2010	56.52	56.52	55.94	56.06
1313	AMEX	VOX	Mon, Jan 11, 2010	56.83	56.97	56.56	56.77
1312	AMEX	VOX	Fri, Jan 8, 2010	56.53	56.72	56.47	56.72
1311	AMEX	VOX	Thu, Jan 7, 2010	57.15	57.36	56.83	56.98
1310	AMEX	VOX	Wed, Jan 6, 2010	58.10	58.11	57.10	57.19
1309	AMEX	VOX	Tue, Jan 5, 2010	57.85	58.35	57.55	58.11
1308	AMEX	VOX	Mon, Jan 4, 2010	57.09	57.72	57.09	57.72
1307	AMEX	VOX	Thu, Dec 31, 2009	57.10	57.13	56.49	56.51
1306	AMEX	VOX	Wed, Dec 30, 2009	57.05	57.23	56.83	57.06
1305	AMEX	VOX	Tue, Dec 29, 2009	57.42	57.42	57.15	57.16
1304	AMEX	VOX	Mon, Dec 28, 2009	57.10	57.36	56.97	57.23
1303	AMEX	VOX	Thu, Dec 24, 2009	56.92	57.01	56.70	56.86
1302	AMEX	VOX	Wed, Dec 23, 2009	56.86	56.93	56.52	56.75
1301	AMEX	VOX	Tue, Dec 22, 2009	56.30	56.65	56.00	56.62
1300	AMEX	VOX	Mon, Dec 21, 2009	56.82	57.56	56.82	57.39
1299	AMEX	VOX	Fri, Dec 18, 2009	56.58	56.78	56.24	56.75
1298	AMEX	VOX	Thu, Dec 17, 2009	56.32	56.44	56.02	56.31
1297	AMEX	VOX	Wed, Dec 16, 2009	56.86	56.99	56.50	56.66
1296	AMEX	VOX	Tue, Dec 15, 2009	56.82	56.90	56.36	56.52
1295	AMEX	VOX	Mon, Dec 14, 2009	57.17	57.17	56.66	56.86
1294	AMEX	VOX	Fri, Dec 11, 2009	56.68	56.78	56.36	56.78
1293	AMEX	VOX	Thu, Dec 10, 2009	56.37	56.63	56.16	56.31
1292	AMEX	VOX	Wed, Dec 9, 2009	56.18	56.31	55.62	56.00
1291	AMEX	VOX	Tue, Dec 8, 2009	56.39	56.60	55.95	56.07
1290	AMEX	VOX	Mon, Dec 7, 2009	55.86	56.93	55.86	56.65
1289	AMEX	VOX	Fri, Dec 4, 2009	56.22	56.29	55.42	55.81
1288	AMEX	VOX	Thu, Dec 3, 2009	55.64	55.94	55.25	55.25
1287	AMEX	VOX	Wed, Dec 2, 2009	54.97	55.86	54.89	55.48
1286	AMEX	VOX	Tue, Dec 1, 2009	54.34	54.91	54.30	54.91
1285	AMEX	VOX	Mon, Nov 30, 2009	53.85	53.85	53.41	53.84
1284	AMEX	VOX	Fri, Nov 27, 2009	51.37	54.20	51.37	53.91
1283	AMEX	VOX	Wed, Nov 25, 2009	54.58	54.76	54.57	54.65
1282	AMEX	VOX	Tue, Nov 24, 2009	54.36	54.54	54.12	54.44
1281	AMEX	VOX	Mon, Nov 23, 2009	53.71	54.25	53.71	54.12
1280	AMEX	VOX	Fri, Nov 20, 2009	52.53	53.02	52.53	53.02
1279	AMEX	VOX	Thu, Nov 19, 2009	53.05	53.05	52.51	52.81
1278	AMEX	VOX	Wed, Nov 18, 2009	53.37	53.43	52.95	53.36
1277	AMEX	VOX	Tue, Nov 17, 2009	52.98	53.39	52.82	53.39
1276	AMEX	VOX	Mon, Nov 16, 2009	52.72	53.33	52.72	53.06
1275	AMEX	VOX	Fri, Nov 13, 2009	52.33	52.60	51.91	52.32
1274	AMEX	VOX	Thu, Nov 12, 2009	52.72	52.79	52.03	52.15
1273	AMEX	VOX	Wed, Nov 11, 2009	52.76	52.96	52.44	52.78
1272	AMEX	VOX	Tue, Nov 10, 2009	52.51	52.90	52.28	52.41
1271	AMEX	VOX	Mon, Nov 9, 2009	52.03	52.64	51.95	52.63
1270	AMEX	VOX	Fri, Nov 6, 2009	51.37	51.70	51.32	51.70
1269	AMEX	VOX	Thu, Nov 5, 2009	51.40	51.65	51.37	51.56
1268	AMEX	VOX	Wed, Nov 4, 2009	51.19	51.48	50.73	50.74
1267	AMEX	VOX	Tue, Nov 3, 2009	50.03	50.92	50.03	50.92
1266	AMEX	VOX	Mon, Nov 2, 2009	51.02	51.16	49.92	50.53
1265	AMEX	VOX	Fri, Oct 30, 2009	51.74	51.74	50.50	50.75
1264	AMEX	VOX	Thu, Oct 29, 2009	51.90	52.13	51.50	51.99
1263	AMEX	VOX	Wed, Oct 28, 2009	52.01	52.20	51.53	51.55
1262	AMEX	VOX	Tue, Oct 27, 2009	52.19	52.28	51.92	52.02
1261	AMEX	VOX	Mon, Oct 26, 2009	53.72	53.72	52.00	52.20
1260	AMEX	VOX	Fri, Oct 23, 2009	54.65	54.65	53.48	53.57
1259	AMEX	VOX	Thu, Oct 22, 2009	54.57	54.60	54.19	54.47
1258	AMEX	VOX	Wed, Oct 21, 2009	54.85	54.89	54.06	54.11
1257	AMEX	VOX	Tue, Oct 20, 2009	55.26	55.26	54.33	54.49
1256	AMEX	VOX	Mon, Oct 19, 2009	54.73	55.20	54.65	55.19
1255	AMEX	VOX	Fri, Oct 16, 2009	54.88	54.88	54.38	54.48
1254	AMEX	VOX	Thu, Oct 15, 2009	54.39	55.14	54.39	55.12
1253	AMEX	VOX	Wed, Oct 14, 2009	54.63	54.78	54.33	54.64
1252	AMEX	VOX	Tue, Oct 13, 2009	54.03	54.39	53.77	54.15
1251	AMEX	VOX	Mon, Oct 12, 2009	54.21	54.51	54.02	54.08
1250	AMEX	VOX	Fri, Oct 9, 2009	54.22	54.22	53.66	53.96
1249	AMEX	VOX	Thu, Oct 8, 2009	54.80	54.84	54.18	54.23
1248	AMEX	VOX	Wed, Oct 7, 2009	54.66	54.66	54.16	54.39
1247	AMEX	VOX	Tue, Oct 6, 2009	54.11	54.67	54.08	54.41
1246	AMEX	VOX	Mon, Oct 5, 2009	53.40	53.79	53.26	53.73
1245	AMEX	VOX	Fri, Oct 2, 2009	52.85	53.22	52.66	52.91
1244	AMEX	VOX	Thu, Oct 1, 2009	54.40	54.40	53.19	53.20
1243	AMEX	VOX	Wed, Sep 30, 2009	55.19	55.41	54.33	54.56
1242	AMEX	VOX	Tue, Sep 29, 2009	54.84	55.23	54.72	54.99
1241	AMEX	VOX	Mon, Sep 28, 2009	54.33	54.93	54.33	54.83
1240	AMEX	VOX	Fri, Sep 25, 2009	53.86	54.32	53.76	54.08
1239	AMEX	VOX	Thu, Sep 24, 2009	54.57	54.74	53.88	54.13
1238	AMEX	VOX	Wed, Sep 23, 2009	54.62	55.45	54.40	54.44
1237	AMEX	VOX	Tue, Sep 22, 2009	54.50	54.62	54.30	54.32
1236	AMEX	VOX	Mon, Sep 21, 2009	53.89	54.40	53.59	54.21
1235	AMEX	VOX	Fri, Sep 18, 2009	53.50	54.23	53.29	54.20
1234	AMEX	VOX	Thu, Sep 17, 2009	53.83	54.00	53.19	53.24
1233	AMEX	VOX	Wed, Sep 16, 2009	53.79	53.93	53.48	53.88
1232	AMEX	VOX	Tue, Sep 15, 2009	53.65	53.91	53.33	53.77
1231	AMEX	VOX	Mon, Sep 14, 2009	53.16	53.75	53.09	53.53
1230	AMEX	VOX	Fri, Sep 11, 2009	52.76	53.54	52.68	53.47
1229	AMEX	VOX	Thu, Sep 10, 2009	51.34	52.65	51.34	52.63
1228	AMEX	VOX	Wed, Sep 9, 2009	51.17	51.52	50.98	51.50
1227	AMEX	VOX	Tue, Sep 8, 2009	51.12	51.23	50.97	51.08
1226	AMEX	VOX	Fri, Sep 4, 2009	50.02	50.68	49.84	50.67
1225	AMEX	VOX	Thu, Sep 3, 2009	49.75	49.75	49.28	49.73
1224	AMEX	VOX	Wed, Sep 2, 2009	49.65	49.88	49.27	49.71
1223	AMEX	VOX	Tue, Sep 1, 2009	50.24	50.72	49.35	49.38
1222	AMEX	VOX	Mon, Aug 31, 2009	50.73	50.73	50.40	50.47
1221	AMEX	VOX	Fri, Aug 28, 2009	52.08	52.08	50.91	51.09
1220	AMEX	VOX	Thu, Aug 27, 2009	52.04	52.04	51.30	51.59
1219	AMEX	VOX	Wed, Aug 26, 2009	51.11	51.99	51.11	51.89
1218	AMEX	VOX	Tue, Aug 25, 2009	50.88	51.37	50.88	51.28
1217	AMEX	VOX	Mon, Aug 24, 2009	50.74	50.87	50.41	50.56
1216	AMEX	VOX	Fri, Aug 21, 2009	50.00	50.70	50.00	50.52
1215	AMEX	VOX	Thu, Aug 20, 2009	48.97	49.66	48.46	49.66
1214	AMEX	VOX	Wed, Aug 19, 2009	48.58	49.22	48.52	49.12
1213	AMEX	VOX	Tue, Aug 18, 2009	48.80	49.02	48.55	48.79
1212	AMEX	VOX	Mon, Aug 17, 2009	49.00	49.00	48.25	48.60
1211	AMEX	VOX	Fri, Aug 14, 2009	50.21	50.21	49.26	49.61
1210	AMEX	VOX	Thu, Aug 13, 2009	50.19	50.23	49.76	50.12
1209	AMEX	VOX	Wed, Aug 12, 2009	49.45	50.43	49.37	50.03
1208	AMEX	VOX	Tue, Aug 11, 2009	50.14	50.14	49.42	49.43
1207	AMEX	VOX	Mon, Aug 10, 2009	50.23	50.25	49.95	50.19
1206	AMEX	VOX	Fri, Aug 7, 2009	50.27	50.68	50.23	50.28
1205	AMEX	VOX	Thu, Aug 6, 2009	51.00	51.00	49.76	50.01
1204	AMEX	VOX	Wed, Aug 5, 2009	51.54	51.54	50.58	51.00
1203	AMEX	VOX	Tue, Aug 4, 2009	51.46	51.57	51.25	51.56
1202	AMEX	VOX	Mon, Aug 3, 2009	52.10	52.10	50.89	51.39
1201	AMEX	VOX	Fri, Jul 31, 2009	51.30	51.44	50.91	50.91
1200	AMEX	VOX	Thu, Jul 30, 2009	51.25	51.72	51.15	51.42
1199	AMEX	VOX	Wed, Jul 29, 2009	50.84	50.86	50.28	50.86
1198	AMEX	VOX	Tue, Jul 28, 2009	50.57	51.09	50.49	50.99
1197	AMEX	VOX	Mon, Jul 27, 2009	50.83	51.00	50.41	50.79
1196	AMEX	VOX	Fri, Jul 24, 2009	50.85	50.91	50.51	50.90
1195	AMEX	VOX	Thu, Jul 23, 2009	50.16	51.48	50.16	51.00
1194	AMEX	VOX	Wed, Jul 22, 2009	49.77	50.21	49.77	49.95
1193	AMEX	VOX	Tue, Jul 21, 2009	49.84	49.92	49.50	49.86
1192	AMEX	VOX	Mon, Jul 20, 2009	48.96	49.56	48.96	49.46
1191	AMEX	VOX	Fri, Jul 17, 2009	48.92	48.92	48.48	48.92
1190	AMEX	VOX	Thu, Jul 16, 2009	48.47	48.97	48.39	48.74
1189	AMEX	VOX	Wed, Jul 15, 2009	48.17	48.75	48.12	48.73
1188	AMEX	VOX	Tue, Jul 14, 2009	47.60	47.74	47.20	47.59
1187	AMEX	VOX	Mon, Jul 13, 2009	46.93	47.60	46.38	47.59
1186	AMEX	VOX	Fri, Jul 10, 2009	46.64	46.96	46.27	46.90
1185	AMEX	VOX	Thu, Jul 9, 2009	46.91	47.11	46.54	46.92
1184	AMEX	VOX	Wed, Jul 8, 2009	47.69	47.70	46.22	46.77
1183	AMEX	VOX	Tue, Jul 7, 2009	48.26	48.26	47.29	47.34
1182	AMEX	VOX	Mon, Jul 6, 2009	48.23	48.78	47.93	48.39
1181	AMEX	VOX	Thu, Jul 2, 2009	49.23	49.23	48.40	48.55
1180	AMEX	VOX	Wed, Jul 1, 2009	49.84	50.18	49.72	49.75
1179	AMEX	VOX	Tue, Jun 30, 2009	50.89	50.89	49.40	49.72
1178	AMEX	VOX	Mon, Jun 29, 2009	50.33	50.60	49.90	50.37
1177	AMEX	VOX	Fri, Jun 26, 2009	50.14	50.40	49.83	49.93
1176	AMEX	VOX	Thu, Jun 25, 2009	49.22	50.28	48.93	50.20
1175	AMEX	VOX	Wed, Jun 24, 2009	49.39	49.71	48.98	49.07
1174	AMEX	VOX	Tue, Jun 23, 2009	48.98	49.15	48.65	48.85
1173	AMEX	VOX	Mon, Jun 22, 2009	48.66	49.14	48.66	48.71
1172	AMEX	VOX	Fri, Jun 19, 2009	49.73	49.78	48.95	48.95
1171	AMEX	VOX	Thu, Jun 18, 2009	48.81	49.30	48.59	49.14
1170	AMEX	VOX	Wed, Jun 17, 2009	48.79	49.05	48.34	48.65
1169	AMEX	VOX	Tue, Jun 16, 2009	49.28	49.50	48.50	48.57
1168	AMEX	VOX	Mon, Jun 15, 2009	49.23	50.57	48.67	49.04
1167	AMEX	VOX	Fri, Jun 12, 2009	49.43	49.93	49.34	49.93
1166	AMEX	VOX	Thu, Jun 11, 2009	49.21	50.26	49.21	49.74
1165	AMEX	VOX	Wed, Jun 10, 2009	49.37	49.37	48.48	48.97
1164	AMEX	VOX	Tue, Jun 9, 2009	49.05	49.13	48.60	48.95
1163	AMEX	VOX	Mon, Jun 8, 2009	49.15	49.21	48.43	48.76
1162	AMEX	VOX	Fri, Jun 5, 2009	49.82	49.92	49.35	49.42
1161	AMEX	VOX	Thu, Jun 4, 2009	49.35	49.49	49.04	49.31
1160	AMEX	VOX	Wed, Jun 3, 2009	49.60	49.62	48.61	49.12
1159	AMEX	VOX	Tue, Jun 2, 2009	49.33	49.87	49.33	49.80
1158	AMEX	VOX	Mon, Jun 1, 2009	49.53	49.53	49.14	49.33
1157	AMEX	VOX	Fri, May 29, 2009	48.62	48.66	47.87	48.66
1156	AMEX	VOX	Thu, May 28, 2009	48.09	48.56	47.19	48.38
1155	AMEX	VOX	Wed, May 27, 2009	48.25	48.68	47.76	47.77
1154	AMEX	VOX	Tue, May 26, 2009	46.30	48.36	46.30	48.25
1153	AMEX	VOX	Fri, May 22, 2009	46.83	46.89	46.36	46.58
1152	AMEX	VOX	Thu, May 21, 2009	47.42	47.49	46.35	46.79
1151	AMEX	VOX	Wed, May 20, 2009	48.49	48.91	47.93	47.93
1150	AMEX	VOX	Tue, May 19, 2009	48.24	48.50	47.93	48.08
1149	AMEX	VOX	Mon, May 18, 2009	47.18	48.10	47.18	48.10
1148	AMEX	VOX	Fri, May 15, 2009	47.59	47.59	46.44	46.94
1147	AMEX	VOX	Thu, May 14, 2009	47.06	47.91	46.70	47.50
1146	AMEX	VOX	Wed, May 13, 2009	48.02	48.14	46.90	46.90
1145	AMEX	VOX	Tue, May 12, 2009	49.43	49.43	48.26	48.69
1144	AMEX	VOX	Mon, May 11, 2009	48.01	49.00	48.01	48.73
1143	AMEX	VOX	Fri, May 8, 2009	49.36	49.45	48.44	48.94
1142	AMEX	VOX	Thu, May 7, 2009	50.23	50.27	47.98	48.42
1141	AMEX	VOX	Wed, May 6, 2009	50.99	50.99	48.55	49.25
1140	AMEX	VOX	Tue, May 5, 2009	48.74	48.90	48.16	48.89
1139	AMEX	VOX	Mon, May 4, 2009	48.44	48.81	47.35	48.60
1138	AMEX	VOX	Fri, May 1, 2009	46.82	47.43	46.65	47.32
1137	AMEX	VOX	Thu, Apr 30, 2009	47.68	47.80	46.86	46.98
1136	AMEX	VOX	Wed, Apr 29, 2009	46.80	47.49	46.66	46.92
1135	AMEX	VOX	Tue, Apr 28, 2009	45.33	46.80	45.33	46.23
1134	AMEX	VOX	Mon, Apr 27, 2009	45.99	46.60	45.53	46.14
1133	AMEX	VOX	Fri, Apr 24, 2009	46.65	46.65	44.91	46.14
1132	AMEX	VOX	Thu, Apr 23, 2009	46.68	46.68	44.90	45.68
1131	AMEX	VOX	Wed, Apr 22, 2009	45.63	46.71	45.63	45.70
1130	AMEX	VOX	Tue, Apr 21, 2009	45.50	45.82	44.01	45.77
1129	AMEX	VOX	Mon, Apr 20, 2009	46.15	46.22	44.88	45.12
1128	AMEX	VOX	Fri, Apr 17, 2009	47.54	47.76	46.96	47.10
1127	AMEX	VOX	Thu, Apr 16, 2009	47.47	47.47	46.46	47.14
1126	AMEX	VOX	Wed, Apr 15, 2009	45.77	46.68	45.77	46.63
1125	AMEX	VOX	Tue, Apr 14, 2009	46.70	46.76	45.82	45.99
1124	AMEX	VOX	Mon, Apr 13, 2009	47.82	47.82	46.38	47.24
1123	AMEX	VOX	Thu, Apr 9, 2009	47.60	47.60	46.54	47.37
1122	AMEX	VOX	Wed, Apr 8, 2009	45.98	46.21	45.38	45.83
1121	AMEX	VOX	Tue, Apr 7, 2009	46.05	46.36	45.57	45.67
1120	AMEX	VOX	Mon, Apr 6, 2009	46.98	47.18	46.12	47.04
1119	AMEX	VOX	Fri, Apr 3, 2009	47.28	47.69	46.88	47.37
1118	AMEX	VOX	Thu, Apr 2, 2009	46.18	47.69	46.10	46.83
1117	AMEX	VOX	Wed, Apr 1, 2009	42.80	45.33	42.80	45.09
1116	AMEX	VOX	Tue, Mar 31, 2009	44.43	44.58	43.40	43.67
1115	AMEX	VOX	Mon, Mar 30, 2009	44.72	44.72	42.73	43.32
1114	AMEX	VOX	Fri, Mar 27, 2009	45.00	45.32	44.54	44.81
1113	AMEX	VOX	Thu, Mar 26, 2009	45.50	45.50	44.20	45.27
1112	AMEX	VOX	Wed, Mar 25, 2009	44.95	45.28	43.35	44.60
1111	AMEX	VOX	Tue, Mar 24, 2009	45.71	45.72	44.10	44.10
1110	AMEX	VOX	Mon, Mar 23, 2009	44.32	45.44	43.58	45.43
1109	AMEX	VOX	Fri, Mar 20, 2009	44.00	44.00	42.68	42.72
1108	AMEX	VOX	Thu, Mar 19, 2009	44.72	44.72	43.00	43.53
1107	AMEX	VOX	Wed, Mar 18, 2009	42.57	44.52	42.50	43.66
1106	AMEX	VOX	Tue, Mar 17, 2009	41.56	42.57	41.18	42.57
1105	AMEX	VOX	Mon, Mar 16, 2009	41.49	42.14	40.78	41.22
1104	AMEX	VOX	Fri, Mar 13, 2009	42.68	42.68	40.40	41.38
1103	AMEX	VOX	Thu, Mar 12, 2009	39.52	40.94	39.05	40.94
1102	AMEX	VOX	Wed, Mar 11, 2009	39.00	39.81	39.00	39.20
1101	AMEX	VOX	Tue, Mar 10, 2009	37.55	39.00	37.55	39.00
1100	AMEX	VOX	Mon, Mar 9, 2009	37.19	37.81	36.42	36.57
1099	AMEX	VOX	Fri, Mar 6, 2009	38.92	38.92	36.82	37.84
1098	AMEX	VOX	Thu, Mar 5, 2009	38.68	39.44	37.90	38.03
1097	AMEX	VOX	Wed, Mar 4, 2009	38.79	40.20	38.44	39.75
1096	AMEX	VOX	Tue, Mar 3, 2009	38.97	39.07	37.92	38.01
1095	AMEX	VOX	Mon, Mar 2, 2009	39.72	40.17	38.64	38.64
1094	AMEX	VOX	Fri, Feb 27, 2009	40.12	41.31	40.12	40.72
1093	AMEX	VOX	Thu, Feb 26, 2009	41.52	41.57	40.52	40.68
1092	AMEX	VOX	Wed, Feb 25, 2009	40.62	41.55	39.92	40.89
1091	AMEX	VOX	Tue, Feb 24, 2009	39.78	41.07	39.16	40.96
1090	AMEX	VOX	Mon, Feb 23, 2009	41.03	41.22	39.21	39.41
1089	AMEX	VOX	Fri, Feb 20, 2009	40.04	40.83	39.77	40.71
1088	AMEX	VOX	Thu, Feb 19, 2009	40.78	41.33	40.21	40.34
1087	AMEX	VOX	Wed, Feb 18, 2009	41.23	41.23	39.79	40.17
1086	AMEX	VOX	Tue, Feb 17, 2009	41.46	41.59	40.76	40.92
1085	AMEX	VOX	Fri, Feb 13, 2009	42.65	43.39	42.65	42.99
1084	AMEX	VOX	Thu, Feb 12, 2009	41.83	42.52	41.27	42.52
1083	AMEX	VOX	Wed, Feb 11, 2009	42.48	42.75	41.94	42.28
1082	AMEX	VOX	Tue, Feb 10, 2009	43.83	44.16	42.15	42.35
1081	AMEX	VOX	Mon, Feb 9, 2009	44.32	44.45	43.94	44.14
1080	AMEX	VOX	Fri, Feb 6, 2009	43.45	44.49	43.45	44.24
1079	AMEX	VOX	Thu, Feb 5, 2009	42.45	43.54	42.34	43.38
1078	AMEX	VOX	Wed, Feb 4, 2009	43.83	44.27	42.66	42.69
1077	AMEX	VOX	Tue, Feb 3, 2009	43.28	43.73	42.78	43.56
1076	AMEX	VOX	Mon, Feb 2, 2009	42.11	43.16	41.67	43.01
1075	AMEX	VOX	Fri, Jan 30, 2009	42.99	43.24	41.96	42.09
1074	AMEX	VOX	Thu, Jan 29, 2009	43.39	43.84	42.71	42.81
1073	AMEX	VOX	Wed, Jan 28, 2009	43.57	44.51	43.22	44.35
1072	AMEX	VOX	Tue, Jan 27, 2009	43.47	43.73	42.77	43.42
1071	AMEX	VOX	Mon, Jan 26, 2009	43.12	44.31	43.12	43.93
1070	AMEX	VOX	Fri, Jan 23, 2009	41.47	43.25	41.18	42.89
1069	AMEX	VOX	Thu, Jan 22, 2009	42.19	42.93	41.48	42.51
1068	AMEX	VOX	Wed, Jan 21, 2009	41.80	42.85	41.22	42.85
1067	AMEX	VOX	Tue, Jan 20, 2009	42.63	42.80	41.15	41.19
1066	AMEX	VOX	Fri, Jan 16, 2009	43.42	43.42	42.05	42.85
1065	AMEX	VOX	Thu, Jan 15, 2009	42.53	42.72	40.71	42.59
1064	AMEX	VOX	Wed, Jan 14, 2009	43.51	43.60	42.38	42.65
1063	AMEX	VOX	Tue, Jan 13, 2009	43.85	44.32	43.69	44.20
1062	AMEX	VOX	Mon, Jan 12, 2009	45.47	45.47	43.77	44.07
1061	AMEX	VOX	Fri, Jan 9, 2009	46.74	46.74	45.42	45.42
1060	AMEX	VOX	Thu, Jan 8, 2009	45.02	46.57	44.87	46.53
1059	AMEX	VOX	Wed, Jan 7, 2009	45.37	45.70	44.89	45.06
1058	AMEX	VOX	Tue, Jan 6, 2009	45.73	46.16	45.23	45.76
1057	AMEX	VOX	Mon, Jan 5, 2009	45.19	45.26	44.42	44.91
1056	AMEX	VOX	Fri, Jan 2, 2009	44.95	45.78	44.13	45.69
1055	AMEX	VOX	Wed, Dec 31, 2008	43.36	45.09	43.35	44.82
1054	AMEX	VOX	Tue, Dec 30, 2008	43.16	43.36	42.55	43.36
1053	AMEX	VOX	Mon, Dec 29, 2008	43.32	43.43	42.32	42.60
1052	AMEX	VOX	Fri, Dec 26, 2008	43.25	43.48	42.91	43.43
1051	AMEX	VOX	Wed, Dec 24, 2008	42.81	43.03	42.76	42.76
1050	AMEX	VOX	Tue, Dec 23, 2008	43.23	43.59	42.47	42.70
1049	AMEX	VOX	Mon, Dec 22, 2008	43.19	43.52	41.88	42.88
1048	AMEX	VOX	Fri, Dec 19, 2008	44.99	46.18	44.50	44.65
1047	AMEX	VOX	Thu, Dec 18, 2008	45.37	46.00	44.60	44.94
1046	AMEX	VOX	Wed, Dec 17, 2008	44.81	46.00	44.81	45.38
1045	AMEX	VOX	Tue, Dec 16, 2008	43.04	45.41	43.04	45.41
1044	AMEX	VOX	Mon, Dec 15, 2008	44.61	45.10	42.10	42.96
1043	AMEX	VOX	Fri, Dec 12, 2008	43.98	44.82	43.50	44.73
1042	AMEX	VOX	Thu, Dec 11, 2008	45.58	46.22	44.21	44.58
1041	AMEX	VOX	Wed, Dec 10, 2008	46.50	46.97	45.58	46.11
1040	AMEX	VOX	Tue, Dec 9, 2008	46.51	47.78	45.74	46.03
1039	AMEX	VOX	Mon, Dec 8, 2008	46.61	47.85	45.80	47.36
1038	AMEX	VOX	Fri, Dec 5, 2008	43.34	45.68	42.37	45.60
1037	AMEX	VOX	Thu, Dec 4, 2008	44.99	46.02	43.10	43.70
1036	AMEX	VOX	Wed, Dec 3, 2008	44.05	45.70	43.42	45.55
1035	AMEX	VOX	Tue, Dec 2, 2008	41.69	44.40	41.69	44.21
1034	AMEX	VOX	Mon, Dec 1, 2008	43.64	46.10	41.55	41.55
1033	AMEX	VOX	Fri, Nov 28, 2008	44.65	45.21	43.99	45.21
1032	AMEX	VOX	Wed, Nov 26, 2008	41.18	44.60	40.75	44.43
1031	AMEX	VOX	Tue, Nov 25, 2008	41.41	41.98	40.46	41.71
1030	AMEX	VOX	Mon, Nov 24, 2008	37.83	40.63	37.83	40.39
1029	AMEX	VOX	Fri, Nov 21, 2008	35.62	37.38	34.42	37.29
1028	AMEX	VOX	Thu, Nov 20, 2008	37.22	38.44	35.48	35.48
1027	AMEX	VOX	Wed, Nov 19, 2008	41.34	41.34	38.00	38.00
1026	AMEX	VOX	Tue, Nov 18, 2008	41.02	41.72	39.41	40.82
1025	AMEX	VOX	Mon, Nov 17, 2008	42.12	42.80	40.90	41.49
1024	AMEX	VOX	Fri, Nov 14, 2008	43.04	44.10	42.03	43.24
1023	AMEX	VOX	Thu, Nov 13, 2008	40.99	43.28	39.66	43.28
1022	AMEX	VOX	Wed, Nov 12, 2008	42.02	42.42	40.56	40.64
1021	AMEX	VOX	Tue, Nov 11, 2008	43.56	43.59	42.57	42.97
1020	AMEX	VOX	Mon, Nov 10, 2008	45.37	45.38	43.77	44.10
1019	AMEX	VOX	Fri, Nov 7, 2008	43.44	43.99	43.08	43.96
1018	AMEX	VOX	Thu, Nov 6, 2008	44.71	45.21	42.72	42.72
1017	AMEX	VOX	Wed, Nov 5, 2008	48.30	48.30	45.16	45.18
1016	AMEX	VOX	Tue, Nov 4, 2008	48.00	49.02	47.63	48.49
1015	AMEX	VOX	Mon, Nov 3, 2008	45.36	46.85	45.36	46.65
1014	AMEX	VOX	Fri, Oct 31, 2008	44.33	46.33	44.19	45.39
1013	AMEX	VOX	Thu, Oct 30, 2008	43.85	44.31	42.77	44.16
1012	AMEX	VOX	Wed, Oct 29, 2008	42.90	44.33	42.70	42.81
1011	AMEX	VOX	Tue, Oct 28, 2008	40.05	43.24	39.87	42.95
1010	AMEX	VOX	Mon, Oct 27, 2008	38.83	40.71	38.83	39.24
1009	AMEX	VOX	Fri, Oct 24, 2008	38.71	39.85	38.15	39.16
1008	AMEX	VOX	Thu, Oct 23, 2008	41.72	42.04	38.89	40.86
1007	AMEX	VOX	Wed, Oct 22, 2008	42.92	42.92	39.92	40.91
1006	AMEX	VOX	Tue, Oct 21, 2008	45.42	45.99	43.96	44.25
1005	AMEX	VOX	Mon, Oct 20, 2008	44.00	45.92	43.91	45.66
1004	AMEX	VOX	Fri, Oct 17, 2008	42.47	45.27	42.12	43.53
1003	AMEX	VOX	Thu, Oct 16, 2008	42.29	43.63	40.63	43.60
1002	AMEX	VOX	Wed, Oct 15, 2008	44.95	44.95	42.26	42.68
1001	AMEX	VOX	Tue, Oct 14, 2008	50.59	50.59	45.50	46.33
1000	AMEX	VOX	Mon, Oct 13, 2008	44.79	46.28	42.87	46.25
999	AMEX	VOX	Fri, Oct 10, 2008	40.00	42.00	37.55	40.58
998	AMEX	VOX	Thu, Oct 9, 2008	44.63	45.48	40.93	41.80
997	AMEX	VOX	Wed, Oct 8, 2008	44.51	46.86	44.00	44.62
996	AMEX	VOX	Tue, Oct 7, 2008	48.01	49.25	46.50	46.50
995	AMEX	VOX	Mon, Oct 6, 2008	48.99	50.26	46.77	48.58
994	AMEX	VOX	Fri, Oct 3, 2008	51.93	53.02	50.97	50.97
993	AMEX	VOX	Thu, Oct 2, 2008	52.94	53.65	51.31	51.73
992	AMEX	VOX	Wed, Oct 1, 2008	53.18	53.47	52.44	53.31
991	AMEX	VOX	Tue, Sep 30, 2008	51.53	53.78	51.47	53.35
990	AMEX	VOX	Mon, Sep 29, 2008	55.40	55.52	51.84	53.19
989	AMEX	VOX	Fri, Sep 26, 2008	56.17	56.44	55.18	56.22
988	AMEX	VOX	Thu, Sep 25, 2008	56.60	56.86	54.92	56.20
987	AMEX	VOX	Wed, Sep 24, 2008	56.39	56.39	53.90	54.84
986	AMEX	VOX	Tue, Sep 23, 2008	57.00	57.00	54.80	54.80
985	AMEX	VOX	Mon, Sep 22, 2008	60.50	60.50	55.71	55.81
984	AMEX	VOX	Fri, Sep 19, 2008	70.00	70.00	56.73	58.75
983	AMEX	VOX	Thu, Sep 18, 2008	53.81	56.47	52.56	56.13
982	AMEX	VOX	Wed, Sep 17, 2008	55.53	55.97	53.55	53.59
981	AMEX	VOX	Tue, Sep 16, 2008	55.17	57.00	55.01	56.78
980	AMEX	VOX	Mon, Sep 15, 2008	58.12	59.14	57.03	57.07
979	AMEX	VOX	Fri, Sep 12, 2008	59.07	59.99	59.00	59.99
978	AMEX	VOX	Thu, Sep 11, 2008	59.36	59.74	58.60	59.74
977	AMEX	VOX	Wed, Sep 10, 2008	60.92	60.92	59.84	59.84
976	AMEX	VOX	Tue, Sep 9, 2008	61.91	62.46	60.91	60.91
975	AMEX	VOX	Mon, Sep 8, 2008	60.82	61.74	60.61	61.73
974	AMEX	VOX	Fri, Sep 5, 2008	60.41	60.48	59.71	60.32
973	AMEX	VOX	Thu, Sep 4, 2008	62.67	62.72	60.65	60.65
972	AMEX	VOX	Wed, Sep 3, 2008	62.76	63.21	62.58	62.81
971	AMEX	VOX	Tue, Sep 2, 2008	63.00	63.83	62.36	62.77
970	AMEX	VOX	Fri, Aug 29, 2008	62.37	62.92	61.97	61.98
969	AMEX	VOX	Thu, Aug 28, 2008	61.71	62.76	61.71	62.68
968	AMEX	VOX	Wed, Aug 27, 2008	60.54	61.54	60.48	61.32
967	AMEX	VOX	Tue, Aug 26, 2008	60.25	60.42	59.94	60.31
966	AMEX	VOX	Mon, Aug 25, 2008	61.30	61.48	60.26	60.32
965	AMEX	VOX	Fri, Aug 22, 2008	61.39	61.88	61.15	61.82
964	AMEX	VOX	Thu, Aug 21, 2008	60.19	61.05	60.19	60.71
963	AMEX	VOX	Wed, Aug 20, 2008	60.75	61.40	60.42	60.81
962	AMEX	VOX	Tue, Aug 19, 2008	61.86	61.86	60.54	60.71
961	AMEX	VOX	Mon, Aug 18, 2008	63.05	63.05	61.89	62.13
960	AMEX	VOX	Fri, Aug 15, 2008	62.45	62.91	62.25	62.68
959	AMEX	VOX	Thu, Aug 14, 2008	61.31	62.45	61.26	62.17
958	AMEX	VOX	Wed, Aug 13, 2008	62.09	62.17	61.12	61.77
957	AMEX	VOX	Tue, Aug 12, 2008	62.74	62.81	62.12	62.34
956	AMEX	VOX	Mon, Aug 11, 2008	61.57	62.91	61.24	62.50
955	AMEX	VOX	Fri, Aug 8, 2008	59.54	61.39	59.54	61.25
954	AMEX	VOX	Thu, Aug 7, 2008	60.07	60.42	59.26	59.57
953	AMEX	VOX	Wed, Aug 6, 2008	60.57	60.69	60.04	60.61
952	AMEX	VOX	Tue, Aug 5, 2008	60.05	60.94	59.87	60.91
951	AMEX	VOX	Mon, Aug 4, 2008	60.33	60.33	59.02	59.38
950	AMEX	VOX	Fri, Aug 1, 2008	61.16	61.16	60.05	60.21
949	AMEX	VOX	Thu, Jul 31, 2008	60.61	61.67	60.61	60.72
948	AMEX	VOX	Wed, Jul 30, 2008	61.00	61.43	60.41	61.25
947	AMEX	VOX	Tue, Jul 29, 2008	60.09	60.87	60.09	60.64
946	AMEX	VOX	Mon, Jul 28, 2008	61.00	61.00	59.87	60.20
945	AMEX	VOX	Fri, Jul 25, 2008	61.32	61.67	61.16	61.18
944	AMEX	VOX	Thu, Jul 24, 2008	62.15	62.16	60.97	60.97
943	AMEX	VOX	Wed, Jul 23, 2008	61.33	62.76	61.15	62.34
942	AMEX	VOX	Tue, Jul 22, 2008	60.26	60.57	59.66	60.55
941	AMEX	VOX	Mon, Jul 21, 2008	60.77	60.87	60.26	60.41
940	AMEX	VOX	Fri, Jul 18, 2008	60.24	60.47	60.05	60.39
939	AMEX	VOX	Thu, Jul 17, 2008	60.23	60.75	59.85	60.26
938	AMEX	VOX	Wed, Jul 16, 2008	59.43	60.35	59.01	60.33
937	AMEX	VOX	Tue, Jul 15, 2008	58.59	60.85	58.18	59.63
936	AMEX	VOX	Mon, Jul 14, 2008	60.50	60.50	59.27	59.45
935	AMEX	VOX	Fri, Jul 11, 2008	59.37	60.44	59.01	60.01
934	AMEX	VOX	Thu, Jul 10, 2008	60.04	60.55	59.60	60.15
933	AMEX	VOX	Wed, Jul 9, 2008	61.39	61.49	59.66	59.69
932	AMEX	VOX	Tue, Jul 8, 2008	59.73	61.28	59.73	61.28
931	AMEX	VOX	Mon, Jul 7, 2008	60.14	60.61	58.91	59.59
930	AMEX	VOX	Thu, Jul 3, 2008	60.71	60.84	59.80	59.80
929	AMEX	VOX	Wed, Jul 2, 2008	61.93	61.93	60.30	60.30
928	AMEX	VOX	Tue, Jul 1, 2008	61.70	61.85	60.73	61.70
927	AMEX	VOX	Mon, Jun 30, 2008	61.34	62.56	61.27	62.24
926	AMEX	VOX	Fri, Jun 27, 2008	61.80	62.03	61.08	61.38
925	AMEX	VOX	Thu, Jun 26, 2008	62.77	63.00	61.70	61.76
924	AMEX	VOX	Wed, Jun 25, 2008	63.38	64.38	63.37	63.67
923	AMEX	VOX	Tue, Jun 24, 2008	62.68	63.46	62.42	62.97
922	AMEX	VOX	Mon, Jun 23, 2008	63.76	63.86	63.08	63.23
921	AMEX	VOX	Fri, Jun 20, 2008	64.79	64.79	63.47	63.67
920	AMEX	VOX	Thu, Jun 19, 2008	64.95	65.34	64.45	65.25
919	AMEX	VOX	Wed, Jun 18, 2008	65.43	65.43	64.45	64.79
918	AMEX	VOX	Tue, Jun 17, 2008	65.79	65.90	65.46	65.66
917	AMEX	VOX	Mon, Jun 16, 2008	65.39	65.89	65.04	65.76
916	AMEX	VOX	Fri, Jun 13, 2008	65.34	66.13	64.99	66.13
915	AMEX	VOX	Thu, Jun 12, 2008	65.74	66.34	64.70	65.03
914	AMEX	VOX	Wed, Jun 11, 2008	66.18	66.53	65.20	65.20
913	AMEX	VOX	Tue, Jun 10, 2008	66.82	67.17	66.32	66.82
912	AMEX	VOX	Mon, Jun 9, 2008	68.24	68.53	67.17	67.49
911	AMEX	VOX	Fri, Jun 6, 2008	69.25	69.25	68.24	68.24
910	AMEX	VOX	Thu, Jun 5, 2008	68.36	70.11	68.22	69.99
909	AMEX	VOX	Wed, Jun 4, 2008	67.70	68.21	67.70	68.08
908	AMEX	VOX	Tue, Jun 3, 2008	68.80	68.81	67.48	67.99
907	AMEX	VOX	Mon, Jun 2, 2008	68.90	69.27	67.66	68.50
906	AMEX	VOX	Fri, May 30, 2008	69.22	69.50	68.90	69.17
905	AMEX	VOX	Thu, May 29, 2008	68.00	69.38	67.84	69.06
904	AMEX	VOX	Wed, May 28, 2008	67.59	67.98	67.31	67.94
903	AMEX	VOX	Tue, May 27, 2008	66.86	67.38	66.34	67.23
902	AMEX	VOX	Fri, May 23, 2008	66.62	66.75	66.36	66.71
901	AMEX	VOX	Thu, May 22, 2008	66.75	67.59	66.60	67.32
900	AMEX	VOX	Wed, May 21, 2008	68.17	68.17	66.60	66.86
899	AMEX	VOX	Tue, May 20, 2008	68.73	68.73	67.55	67.90
898	AMEX	VOX	Mon, May 19, 2008	69.22	69.36	68.86	69.07
897	AMEX	VOX	Fri, May 16, 2008	69.10	69.22	68.44	69.08
896	AMEX	VOX	Thu, May 15, 2008	67.86	68.95	67.81	68.90
895	AMEX	VOX	Wed, May 14, 2008	67.76	68.71	67.76	68.19
894	AMEX	VOX	Tue, May 13, 2008	67.24	67.63	67.04	67.40
893	AMEX	VOX	Mon, May 12, 2008	66.76	67.30	66.68	67.24
892	AMEX	VOX	Fri, May 9, 2008	66.50	67.17	66.11	66.73
891	AMEX	VOX	Thu, May 8, 2008	67.24	67.39	66.74	67.08
890	AMEX	VOX	Wed, May 7, 2008	67.53	68.06	66.91	67.03
889	AMEX	VOX	Tue, May 6, 2008	67.05	67.69	66.38	67.61
888	AMEX	VOX	Mon, May 5, 2008	68.21	68.21	67.00	67.30
887	AMEX	VOX	Fri, May 2, 2008	67.72	72.00	67.43	68.04
886	AMEX	VOX	Thu, May 1, 2008	66.28	67.81	65.88	67.74
885	AMEX	VOX	Wed, Apr 30, 2008	66.47	66.80	65.87	65.87
884	AMEX	VOX	Tue, Apr 29, 2008	65.80	66.15	65.66	66.12
883	AMEX	VOX	Mon, Apr 28, 2008	65.74	65.90	65.18	65.52
882	AMEX	VOX	Fri, Apr 25, 2008	65.14	65.44	64.17	65.34
881	AMEX	VOX	Thu, Apr 24, 2008	64.08	65.19	63.74	64.74
880	AMEX	VOX	Wed, Apr 23, 2008	63.09	64.20	62.92	64.13
879	AMEX	VOX	Tue, Apr 22, 2008	63.16	63.25	62.18	62.65
878	AMEX	VOX	Mon, Apr 21, 2008	62.78	63.28	62.58	63.23
877	AMEX	VOX	Fri, Apr 18, 2008	63.00	63.41	63.00	63.15
876	AMEX	VOX	Thu, Apr 17, 2008	62.63	62.80	61.85	62.19
875	AMEX	VOX	Wed, Apr 16, 2008	61.76	62.79	61.76	62.72
874	AMEX	VOX	Tue, Apr 15, 2008	61.60	61.60	60.85	61.31
873	AMEX	VOX	Mon, Apr 14, 2008	61.47	61.86	61.10	61.22
872	AMEX	VOX	Fri, Apr 11, 2008	62.26	62.36	61.20	61.33
871	AMEX	VOX	Thu, Apr 10, 2008	62.67	62.97	62.24	62.56
870	AMEX	VOX	Wed, Apr 9, 2008	64.29	64.29	62.37	62.64
869	AMEX	VOX	Tue, Apr 8, 2008	63.70	64.18	63.55	64.09
868	AMEX	VOX	Mon, Apr 7, 2008	64.18	64.54	63.96	64.00
867	AMEX	VOX	Fri, Apr 4, 2008	64.38	64.47	63.38	63.59
866	AMEX	VOX	Thu, Apr 3, 2008	63.50	64.55	63.48	64.45
865	AMEX	VOX	Wed, Apr 2, 2008	64.00	64.09	63.35	63.60
864	AMEX	VOX	Tue, Apr 1, 2008	62.61	64.07	62.61	63.90
863	AMEX	VOX	Mon, Mar 31, 2008	61.32	62.18	61.13	61.88
862	AMEX	VOX	Fri, Mar 28, 2008	62.24	62.44	61.01	61.17
861	AMEX	VOX	Thu, Mar 27, 2008	62.21	62.53	61.77	61.79
860	AMEX	VOX	Wed, Mar 26, 2008	62.15	62.37	61.50	61.88
859	AMEX	VOX	Tue, Mar 25, 2008	62.32	62.51	61.45	62.46
858	AMEX	VOX	Mon, Mar 24, 2008	60.86	62.49	60.47	62.23
857	AMEX	VOX	Thu, Mar 20, 2008	59.92	60.46	58.81	60.36
856	AMEX	VOX	Wed, Mar 19, 2008	60.10	60.38	58.88	58.88
855	AMEX	VOX	Tue, Mar 18, 2008	58.69	59.94	58.36	59.94
854	AMEX	VOX	Mon, Mar 17, 2008	57.00	58.59	57.00	58.18
853	AMEX	VOX	Fri, Mar 14, 2008	59.35	59.48	57.49	57.85
852	AMEX	VOX	Thu, Mar 13, 2008	58.49	59.55	57.65	59.13
851	AMEX	VOX	Wed, Mar 12, 2008	60.33	60.33	58.95	59.05
850	AMEX	VOX	Tue, Mar 11, 2008	59.50	60.23	58.28	60.23
849	AMEX	VOX	Mon, Mar 10, 2008	60.06	60.06	58.37	58.43
848	AMEX	VOX	Fri, Mar 7, 2008	59.73	60.36	59.32	59.93
847	AMEX	VOX	Thu, Mar 6, 2008	61.05	61.05	60.10	60.10
846	AMEX	VOX	Wed, Mar 5, 2008	61.11	61.76	60.84	61.47
845	AMEX	VOX	Tue, Mar 4, 2008	60.47	60.78	59.86	60.70
844	AMEX	VOX	Mon, Mar 3, 2008	61.52	61.52	60.75	61.24
843	AMEX	VOX	Fri, Feb 29, 2008	62.87	62.87	61.25	61.46
842	AMEX	VOX	Thu, Feb 28, 2008	63.12	64.31	62.41	63.37
841	AMEX	VOX	Wed, Feb 27, 2008	63.58	64.01	63.27	63.28
840	AMEX	VOX	Tue, Feb 26, 2008	63.22	64.31	62.80	64.06
839	AMEX	VOX	Mon, Feb 25, 2008	62.74	63.60	62.17	63.39
838	AMEX	VOX	Fri, Feb 22, 2008	62.12	62.63	61.19	62.63
837	AMEX	VOX	Thu, Feb 21, 2008	63.39	63.53	61.85	61.95
836	AMEX	VOX	Wed, Feb 20, 2008	62.27	63.09	61.13	62.58
835	AMEX	VOX	Tue, Feb 19, 2008	66.12	66.12	63.52	64.00
834	AMEX	VOX	Fri, Feb 15, 2008	65.44	65.80	65.09	65.38
833	AMEX	VOX	Thu, Feb 14, 2008	67.18	67.18	65.71	65.72
832	AMEX	VOX	Wed, Feb 13, 2008	66.05	67.34	65.86	67.11
831	AMEX	VOX	Tue, Feb 12, 2008	65.32	66.02	64.96	65.52
830	AMEX	VOX	Mon, Feb 11, 2008	63.99	64.59	63.21	64.50
829	AMEX	VOX	Fri, Feb 8, 2008	64.43	64.46	63.59	64.01
828	AMEX	VOX	Thu, Feb 7, 2008	64.38	64.39	63.52	64.31
827	AMEX	VOX	Wed, Feb 6, 2008	65.41	65.45	64.25	64.31
826	AMEX	VOX	Tue, Feb 5, 2008	66.78	66.78	64.88	64.88
825	AMEX	VOX	Mon, Feb 4, 2008	67.82	68.09	67.57	67.89
824	AMEX	VOX	Fri, Feb 1, 2008	67.54	68.12	67.08	67.80
823	AMEX	VOX	Thu, Jan 31, 2008	64.57	67.70	64.57	67.07
822	AMEX	VOX	Wed, Jan 30, 2008	66.60	67.26	65.64	65.86
821	AMEX	VOX	Tue, Jan 29, 2008	65.71	67.11	65.33	67.03
820	AMEX	VOX	Mon, Jan 28, 2008	63.47	65.04	62.80	65.04
819	AMEX	VOX	Fri, Jan 25, 2008	64.67	65.03	63.72	63.78
818	AMEX	VOX	Thu, Jan 24, 2008	64.59	65.00	63.78	64.35
817	AMEX	VOX	Wed, Jan 23, 2008	62.10	64.27	60.54	64.12
816	AMEX	VOX	Tue, Jan 22, 2008	63.53	66.55	61.60	63.79
815	AMEX	VOX	Fri, Jan 18, 2008	67.83	67.83	64.06	65.00
814	AMEX	VOX	Thu, Jan 17, 2008	69.62	69.69	67.80	67.98
813	AMEX	VOX	Wed, Jan 16, 2008	69.64	70.62	69.49	69.54
812	AMEX	VOX	Tue, Jan 15, 2008	70.14	70.33	69.41	69.41
811	AMEX	VOX	Mon, Jan 14, 2008	70.62	70.96	70.32	70.87
810	AMEX	VOX	Fri, Jan 11, 2008	71.53	71.53	69.77	70.12
809	AMEX	VOX	Thu, Jan 10, 2008	70.38	72.34	69.93	71.83
808	AMEX	VOX	Wed, Jan 9, 2008	70.49	70.75	69.15	70.75
807	AMEX	VOX	Tue, Jan 8, 2008	73.50	74.47	69.81	70.49
806	AMEX	VOX	Mon, Jan 7, 2008	72.44	73.36	72.07	73.06
805	AMEX	VOX	Fri, Jan 4, 2008	73.54	73.55	72.13	72.28
804	AMEX	VOX	Thu, Jan 3, 2008	74.10	74.54	73.67	74.06
803	AMEX	VOX	Wed, Jan 2, 2008	74.99	75.70	73.82	74.26
802	AMEX	VOX	Mon, Dec 31, 2007	75.51	75.70	74.95	75.27
801	AMEX	VOX	Fri, Dec 28, 2007	76.52	76.52	75.83	76.01
800	AMEX	VOX	Thu, Dec 27, 2007	77.22	77.22	75.95	75.95
799	AMEX	VOX	Wed, Dec 26, 2007	76.51	77.66	76.51	77.11
798	AMEX	VOX	Mon, Dec 24, 2007	75.84	76.79	75.84	76.79
797	AMEX	VOX	Fri, Dec 21, 2007	75.51	76.40	74.72	76.24
796	AMEX	VOX	Thu, Dec 20, 2007	73.73	74.53	73.69	74.53
795	AMEX	VOX	Wed, Dec 19, 2007	73.39	74.36	73.39	73.80
794	AMEX	VOX	Tue, Dec 18, 2007	73.38	74.00	73.13	73.94
793	AMEX	VOX	Mon, Dec 17, 2007	73.88	73.88	72.76	72.76
792	AMEX	VOX	Fri, Dec 14, 2007	74.98	75.32	74.31	74.31
791	AMEX	VOX	Thu, Dec 13, 2007	77.50	77.50	76.82	77.32
790	AMEX	VOX	Wed, Dec 12, 2007	77.64	78.97	76.86	77.71
789	AMEX	VOX	Tue, Dec 11, 2007	78.31	78.90	76.94	76.94
788	AMEX	VOX	Mon, Dec 10, 2007	77.66	78.16	77.61	77.61
787	AMEX	VOX	Fri, Dec 7, 2007	77.53	78.00	77.41	77.64
786	AMEX	VOX	Thu, Dec 6, 2007	76.67	77.44	76.27	77.44
785	AMEX	VOX	Wed, Dec 5, 2007	75.87	76.80	75.87	76.80
784	AMEX	VOX	Tue, Dec 4, 2007	76.10	76.10	75.70	75.70
783	AMEX	VOX	Mon, Dec 3, 2007	77.63	77.63	76.17	76.35
782	AMEX	VOX	Fri, Nov 30, 2007	77.22	77.22	76.23	76.57
781	AMEX	VOX	Thu, Nov 29, 2007	75.67	76.25	75.55	76.16
780	AMEX	VOX	Wed, Nov 28, 2007	74.37	75.96	74.37	75.79
779	AMEX	VOX	Tue, Nov 27, 2007	73.62	74.29	73.22	73.76
778	AMEX	VOX	Mon, Nov 26, 2007	75.76	75.76	73.31	73.37
777	AMEX	VOX	Fri, Nov 23, 2007	75.23	75.48	74.84	75.31
776	AMEX	VOX	Wed, Nov 21, 2007	75.01	75.14	74.18	74.30
775	AMEX	VOX	Tue, Nov 20, 2007	74.76	76.51	74.76	75.56
774	AMEX	VOX	Mon, Nov 19, 2007	77.56	77.56	75.36	75.67
773	AMEX	VOX	Fri, Nov 16, 2007	77.18	77.77	76.92	77.71
772	AMEX	VOX	Thu, Nov 15, 2007	76.98	77.66	76.70	76.86
771	AMEX	VOX	Wed, Nov 14, 2007	77.81	78.19	77.08	77.09
770	AMEX	VOX	Tue, Nov 13, 2007	75.64	77.67	75.64	77.49
769	AMEX	VOX	Mon, Nov 12, 2007	76.45	76.78	75.56	75.56
768	AMEX	VOX	Fri, Nov 9, 2007	76.67	77.37	76.42	76.42
767	AMEX	VOX	Thu, Nov 8, 2007	78.14	78.28	76.76	77.68
766	AMEX	VOX	Wed, Nov 7, 2007	78.26	79.02	77.73	77.73
765	AMEX	VOX	Tue, Nov 6, 2007	79.99	79.99	78.93	79.86
764	AMEX	VOX	Mon, Nov 5, 2007	79.85	80.45	79.51	79.84
763	AMEX	VOX	Fri, Nov 2, 2007	79.97	80.34	79.59	80.31
762	AMEX	VOX	Thu, Nov 1, 2007	81.29	81.31	80.01	80.08
761	AMEX	VOX	Wed, Oct 31, 2007	81.91	82.32	81.45	82.32
760	AMEX	VOX	Tue, Oct 30, 2007	82.53	82.53	81.69	81.70
759	AMEX	VOX	Mon, Oct 29, 2007	83.00	83.39	82.84	82.99
758	AMEX	VOX	Fri, Oct 26, 2007	82.11	82.63	82.02	82.56
757	AMEX	VOX	Thu, Oct 25, 2007	81.50	81.66	80.65	81.66
756	AMEX	VOX	Wed, Oct 24, 2007	82.01	82.01	80.17	81.68
755	AMEX	VOX	Tue, Oct 23, 2007	81.89	82.07	81.35	82.03
754	AMEX	VOX	Mon, Oct 22, 2007	80.41	81.68	80.41	81.66
753	AMEX	VOX	Fri, Oct 19, 2007	82.40	82.44	81.10	81.10
752	AMEX	VOX	Thu, Oct 18, 2007	82.58	83.00	82.44	82.53
751	AMEX	VOX	Wed, Oct 17, 2007	82.75	82.90	81.91	82.64
750	AMEX	VOX	Tue, Oct 16, 2007	82.38	82.73	82.10	82.24
749	AMEX	VOX	Mon, Oct 15, 2007	83.63	83.63	82.31	82.43
748	AMEX	VOX	Fri, Oct 12, 2007	83.71	83.94	83.56	83.69
747	AMEX	VOX	Thu, Oct 11, 2007	83.85	84.40	82.89	83.23
746	AMEX	VOX	Wed, Oct 10, 2007	83.79	83.92	83.59	83.66
745	AMEX	VOX	Tue, Oct 9, 2007	83.79	84.17	83.74	84.12
744	AMEX	VOX	Mon, Oct 8, 2007	84.01	84.12	83.61	83.96
743	AMEX	VOX	Fri, Oct 5, 2007	84.25	84.48	83.83	84.15
742	AMEX	VOX	Thu, Oct 4, 2007	83.49	83.83	83.32	83.83
741	AMEX	VOX	Wed, Oct 3, 2007	83.73	83.73	83.03	83.10
740	AMEX	VOX	Tue, Oct 2, 2007	84.07	84.10	83.79	84.01
739	AMEX	VOX	Mon, Oct 1, 2007	83.29	84.00	83.23	83.87
738	AMEX	VOX	Fri, Sep 28, 2007	83.75	83.75	82.87	83.07
737	AMEX	VOX	Thu, Sep 27, 2007	83.60	83.83	83.40	83.83
736	AMEX	VOX	Wed, Sep 26, 2007	83.21	83.54	83.17	83.52
735	AMEX	VOX	Tue, Sep 25, 2007	82.26	83.00	82.26	82.88
734	AMEX	VOX	Mon, Sep 24, 2007	82.90	83.55	82.56	82.59
733	AMEX	VOX	Fri, Sep 21, 2007	82.83	83.34	82.81	83.24
732	AMEX	VOX	Thu, Sep 20, 2007	82.35	82.87	82.18	82.38
731	AMEX	VOX	Wed, Sep 19, 2007	82.13	82.72	82.00	82.40
730	AMEX	VOX	Tue, Sep 18, 2007	79.68	81.55	79.67	81.55
729	AMEX	VOX	Mon, Sep 17, 2007	79.70	79.88	79.51	79.53
728	AMEX	VOX	Fri, Sep 14, 2007	79.50	79.80	79.46	79.79
727	AMEX	VOX	Thu, Sep 13, 2007	79.59	80.06	79.40	79.97
726	AMEX	VOX	Wed, Sep 12, 2007	79.29	79.59	79.07	79.12
725	AMEX	VOX	Tue, Sep 11, 2007	78.83	79.55	78.83	79.48
724	AMEX	VOX	Mon, Sep 10, 2007	79.24	79.24	77.85	78.42
723	AMEX	VOX	Fri, Sep 7, 2007	79.53	79.65	78.50	78.63
722	AMEX	VOX	Thu, Sep 6, 2007	80.60	80.72	80.06	80.27
721	AMEX	VOX	Wed, Sep 5, 2007	80.97	80.99	80.08	80.38
720	AMEX	VOX	Tue, Sep 4, 2007	80.91	81.94	80.88	81.69
719	AMEX	VOX	Fri, Aug 31, 2007	80.62	80.77	80.03	80.56
718	AMEX	VOX	Thu, Aug 30, 2007	79.78	80.40	79.63	79.94
717	AMEX	VOX	Wed, Aug 29, 2007	79.23	80.50	79.00	80.50
716	AMEX	VOX	Tue, Aug 28, 2007	80.35	80.35	78.50	78.64
715	AMEX	VOX	Mon, Aug 27, 2007	80.63	81.09	80.62	80.84
714	AMEX	VOX	Fri, Aug 24, 2007	80.10	80.96	80.08	80.96
713	AMEX	VOX	Thu, Aug 23, 2007	80.00	80.14	79.61	79.97
712	AMEX	VOX	Wed, Aug 22, 2007	79.39	79.88	79.26	79.81
711	AMEX	VOX	Tue, Aug 21, 2007	78.24	79.10	77.88	78.70
710	AMEX	VOX	Mon, Aug 20, 2007	78.60	78.62	77.75	78.13
709	AMEX	VOX	Fri, Aug 17, 2007	77.94	78.50	76.59	78.40
708	AMEX	VOX	Thu, Aug 16, 2007	76.03	76.44	74.32	76.44
707	AMEX	VOX	Wed, Aug 15, 2007	76.90	78.23	76.36	76.44
706	AMEX	VOX	Tue, Aug 14, 2007	79.66	79.77	77.80	77.80
705	AMEX	VOX	Mon, Aug 13, 2007	79.42	80.12	79.42	79.72
704	AMEX	VOX	Fri, Aug 10, 2007	77.97	79.63	77.70	78.75
703	AMEX	VOX	Thu, Aug 9, 2007	79.79	80.55	79.01	79.10
702	AMEX	VOX	Wed, Aug 8, 2007	81.19	81.23	79.59	80.86
701	AMEX	VOX	Tue, Aug 7, 2007	79.90	81.05	79.65	80.55
700	AMEX	VOX	Mon, Aug 6, 2007	80.10	80.59	79.13	80.48
699	AMEX	VOX	Fri, Aug 3, 2007	82.35	82.35	79.83	80.12
698	AMEX	VOX	Thu, Aug 2, 2007	82.08	82.72	81.75	82.58
697	AMEX	VOX	Wed, Aug 1, 2007	81.34	81.79	80.51	81.54
696	AMEX	VOX	Tue, Jul 31, 2007	82.37	82.66	80.91	80.91
695	AMEX	VOX	Mon, Jul 30, 2007	80.75	81.61	80.15	81.37
694	AMEX	VOX	Fri, Jul 27, 2007	81.33	81.92	80.72	80.73
693	AMEX	VOX	Thu, Jul 26, 2007	82.85	83.11	81.00	81.57
692	AMEX	VOX	Wed, Jul 25, 2007	84.53	84.71	83.44	83.82
691	AMEX	VOX	Tue, Jul 24, 2007	84.40	84.82	83.74	83.99
690	AMEX	VOX	Mon, Jul 23, 2007	84.49	85.27	84.49	84.89
689	AMEX	VOX	Fri, Jul 20, 2007	84.89	84.89	83.99	84.26
688	AMEX	VOX	Thu, Jul 19, 2007	85.01	85.25	84.78	84.94
687	AMEX	VOX	Wed, Jul 18, 2007	84.51	84.51	83.85	84.44
686	AMEX	VOX	Tue, Jul 17, 2007	85.17	85.23	84.68	84.89
685	AMEX	VOX	Mon, Jul 16, 2007	84.86	85.37	84.84	85.06
684	AMEX	VOX	Fri, Jul 13, 2007	84.61	85.12	84.48	84.66
683	AMEX	VOX	Thu, Jul 12, 2007	83.72	84.60	83.68	84.45
682	AMEX	VOX	Wed, Jul 11, 2007	82.52	83.29	82.28	83.29
681	AMEX	VOX	Tue, Jul 10, 2007	83.94	84.03	82.58	82.60
680	AMEX	VOX	Mon, Jul 9, 2007	84.42	84.57	83.88	84.40
679	AMEX	VOX	Fri, Jul 6, 2007	84.11	84.46	83.91	84.45
678	AMEX	VOX	Thu, Jul 5, 2007	83.95	84.26	83.76	84.03
677	AMEX	VOX	Tue, Jul 3, 2007	84.10	84.31	83.87	84.22
676	AMEX	VOX	Mon, Jul 2, 2007	83.08	83.93	83.07	83.75
675	AMEX	VOX	Fri, Jun 29, 2007	82.81	83.19	82.14	82.64
674	AMEX	VOX	Thu, Jun 28, 2007	82.34	82.86	82.16	82.56
673	AMEX	VOX	Wed, Jun 27, 2007	80.75	82.21	80.42	82.21
672	AMEX	VOX	Tue, Jun 26, 2007	81.71	81.97	81.03	81.22
671	AMEX	VOX	Mon, Jun 25, 2007	82.00	82.58	81.31	81.40
670	AMEX	VOX	Fri, Jun 22, 2007	82.45	82.45	81.50	81.74
669	AMEX	VOX	Thu, Jun 21, 2007	82.08	82.69	81.99	82.58
668	AMEX	VOX	Wed, Jun 20, 2007	83.75	83.75	82.45	82.45
667	AMEX	VOX	Tue, Jun 19, 2007	83.27	83.62	82.96	83.49
666	AMEX	VOX	Mon, Jun 18, 2007	83.15	83.40	83.09	83.18
665	AMEX	VOX	Fri, Jun 15, 2007	83.54	83.72	83.06	83.09
664	AMEX	VOX	Thu, Jun 14, 2007	82.63	83.40	82.63	82.85
663	AMEX	VOX	Wed, Jun 13, 2007	82.02	82.45	81.68	82.45
662	AMEX	VOX	Tue, Jun 12, 2007	82.51	82.83	81.60	81.71
661	AMEX	VOX	Mon, Jun 11, 2007	82.49	83.15	82.49	82.90
660	AMEX	VOX	Fri, Jun 8, 2007	81.77	82.88	81.69	82.88
659	AMEX	VOX	Thu, Jun 7, 2007	83.10	83.25	81.55	81.84
658	AMEX	VOX	Wed, Jun 6, 2007	83.30	83.68	83.22	83.49
657	AMEX	VOX	Tue, Jun 5, 2007	84.20	84.30	83.70	84.02
656	AMEX	VOX	Mon, Jun 4, 2007	84.38	84.62	84.14	84.52
655	AMEX	VOX	Fri, Jun 1, 2007	84.72	84.85	84.14	84.34
654	AMEX	VOX	Thu, May 31, 2007	84.50	84.64	84.11	84.30
653	AMEX	VOX	Wed, May 30, 2007	82.74	84.11	82.61	84.07
652	AMEX	VOX	Tue, May 29, 2007	82.88	83.18	82.63	82.97
651	AMEX	VOX	Fri, May 25, 2007	82.20	82.50	82.13	82.39
650	AMEX	VOX	Thu, May 24, 2007	82.69	82.92	81.82	81.95
649	AMEX	VOX	Wed, May 23, 2007	82.65	83.09	82.51	82.71
648	AMEX	VOX	Tue, May 22, 2007	82.20	82.43	82.20	82.24
647	AMEX	VOX	Mon, May 21, 2007	81.95	82.51	81.85	82.15
646	AMEX	VOX	Fri, May 18, 2007	81.01	81.49	81.01	81.45
645	AMEX	VOX	Thu, May 17, 2007	81.20	81.24	80.85	80.88
644	AMEX	VOX	Wed, May 16, 2007	80.65	81.33	80.55	81.33
643	AMEX	VOX	Tue, May 15, 2007	80.81	81.31	80.54	80.63
642	AMEX	VOX	Mon, May 14, 2007	80.59	80.72	80.34	80.47
641	AMEX	VOX	Fri, May 11, 2007	79.92	80.38	79.88	80.34
640	AMEX	VOX	Thu, May 10, 2007	80.41	80.57	79.44	79.44
639	AMEX	VOX	Wed, May 9, 2007	80.08	80.99	80.08	80.66
638	AMEX	VOX	Tue, May 8, 2007	79.50	80.06	79.30	80.06
637	AMEX	VOX	Mon, May 7, 2007	79.90	80.34	79.90	80.06
636	AMEX	VOX	Fri, May 4, 2007	79.85	80.05	79.53	80.05
635	AMEX	VOX	Thu, May 3, 2007	79.19	79.83	79.10	79.67
634	AMEX	VOX	Wed, May 2, 2007	77.72	79.09	77.72	78.91
633	AMEX	VOX	Tue, May 1, 2007	77.85	77.89	77.35	77.63
632	AMEX	VOX	Mon, Apr 30, 2007	78.30	78.30	77.53	77.53
631	AMEX	VOX	Fri, Apr 27, 2007	78.25	78.40	78.01	78.10
630	AMEX	VOX	Thu, Apr 26, 2007	78.60	78.80	78.37	78.50
629	AMEX	VOX	Wed, Apr 25, 2007	78.65	78.82	78.44	78.57
628	AMEX	VOX	Tue, Apr 24, 2007	78.42	78.65	78.13	78.44
627	AMEX	VOX	Mon, Apr 23, 2007	78.81	78.96	78.20	78.46
626	AMEX	VOX	Fri, Apr 20, 2007	78.99	79.06	78.72	78.95
625	AMEX	VOX	Thu, Apr 19, 2007	78.00	78.32	77.79	78.15
624	AMEX	VOX	Wed, Apr 18, 2007	78.11	78.40	77.95	78.28
623	AMEX	VOX	Tue, Apr 17, 2007	78.62	78.73	78.31	78.36
622	AMEX	VOX	Mon, Apr 16, 2007	78.50	78.84	78.43	78.71
621	AMEX	VOX	Fri, Apr 13, 2007	77.51	78.09	77.37	78.07
620	AMEX	VOX	Thu, Apr 12, 2007	77.25	77.69	76.82	77.69
619	AMEX	VOX	Wed, Apr 11, 2007	77.80	77.80	76.98	77.13
618	AMEX	VOX	Tue, Apr 10, 2007	77.60	77.83	77.48	77.82
617	AMEX	VOX	Mon, Apr 9, 2007	77.94	77.94	77.58	77.62
616	AMEX	VOX	Thu, Apr 5, 2007	77.20	77.79	77.20	77.77
615	AMEX	VOX	Wed, Apr 4, 2007	77.60	77.60	77.11	77.31
614	AMEX	VOX	Tue, Apr 3, 2007	77.25	77.75	77.25	77.40
613	AMEX	VOX	Mon, Apr 2, 2007	76.50	77.11	76.50	77.05
612	AMEX	VOX	Fri, Mar 30, 2007	76.22	76.74	76.22	76.68
611	AMEX	VOX	Thu, Mar 29, 2007	76.30	76.47	75.75	76.33
610	AMEX	VOX	Wed, Mar 28, 2007	76.05	76.23	75.70	75.79
609	AMEX	VOX	Tue, Mar 27, 2007	76.30	76.85	76.30	76.63
608	AMEX	VOX	Mon, Mar 26, 2007	76.97	76.97	76.04	76.76
607	AMEX	VOX	Fri, Mar 23, 2007	77.19	77.37	76.87	76.96
606	AMEX	VOX	Thu, Mar 22, 2007	77.04	77.45	76.80	77.21
605	AMEX	VOX	Wed, Mar 21, 2007	75.77	76.99	75.66	76.88
604	AMEX	VOX	Tue, Mar 20, 2007	75.22	75.75	75.07	75.75
603	AMEX	VOX	Mon, Mar 19, 2007	75.10	75.50	75.03	75.30
602	AMEX	VOX	Fri, Mar 16, 2007	74.46	74.83	74.29	74.52
601	AMEX	VOX	Thu, Mar 15, 2007	74.54	74.66	74.09	74.62
600	AMEX	VOX	Wed, Mar 14, 2007	74.33	74.49	73.32	74.42
599	AMEX	VOX	Tue, Mar 13, 2007	75.15	75.32	74.23	74.31
598	AMEX	VOX	Mon, Mar 12, 2007	74.79	75.53	74.59	75.32
597	AMEX	VOX	Fri, Mar 9, 2007	74.92	75.07	74.53	74.85
596	AMEX	VOX	Thu, Mar 8, 2007	74.44	74.88	74.32	74.62
595	AMEX	VOX	Wed, Mar 7, 2007	74.14	74.14	73.63	73.70
594	AMEX	VOX	Tue, Mar 6, 2007	74.11	74.53	73.44	74.29
593	AMEX	VOX	Mon, Mar 5, 2007	74.00	74.52	73.12	73.12
592	AMEX	VOX	Fri, Mar 2, 2007	75.38	75.54	74.39	74.52
591	AMEX	VOX	Thu, Mar 1, 2007	73.95	75.65	73.88	75.52
590	AMEX	VOX	Wed, Feb 28, 2007	75.00	75.98	74.75	75.74
589	AMEX	VOX	Tue, Feb 27, 2007	76.89	77.02	73.57	74.82
588	AMEX	VOX	Mon, Feb 26, 2007	77.55	77.81	77.48	77.71
587	AMEX	VOX	Fri, Feb 23, 2007	77.11	77.46	77.11	77.34
586	AMEX	VOX	Thu, Feb 22, 2007	77.54	77.75	77.20	77.55
585	AMEX	VOX	Wed, Feb 21, 2007	77.24	77.46	77.07	77.42
584	AMEX	VOX	Tue, Feb 20, 2007	77.29	77.60	77.04	77.30
583	AMEX	VOX	Fri, Feb 16, 2007	76.75	77.17	76.55	77.17
582	AMEX	VOX	Thu, Feb 15, 2007	76.94	77.17	76.86	77.04
581	AMEX	VOX	Wed, Feb 14, 2007	76.62	77.08	76.56	76.87
580	AMEX	VOX	Tue, Feb 13, 2007	75.93	76.36	75.88	76.36
579	AMEX	VOX	Mon, Feb 12, 2007	75.92	75.92	75.39	75.72
578	AMEX	VOX	Fri, Feb 9, 2007	77.02	77.06	75.68	76.06
577	AMEX	VOX	Thu, Feb 8, 2007	76.91	76.92	76.55	76.89
576	AMEX	VOX	Wed, Feb 7, 2007	76.72	76.98	76.62	76.87
575	AMEX	VOX	Tue, Feb 6, 2007	76.78	76.80	76.28	76.62
574	AMEX	VOX	Mon, Feb 5, 2007	76.76	76.76	76.43	76.63
573	AMEX	VOX	Fri, Feb 2, 2007	76.89	76.94	76.67	76.89
572	AMEX	VOX	Thu, Feb 1, 2007	76.80	76.89	76.42	76.67
571	AMEX	VOX	Wed, Jan 31, 2007	76.41	77.09	76.31	76.80
570	AMEX	VOX	Tue, Jan 30, 2007	76.05	76.45	75.90	76.41
569	AMEX	VOX	Mon, Jan 29, 2007	75.58	75.94	75.43	75.59
568	AMEX	VOX	Fri, Jan 26, 2007	75.27	75.77	74.66	75.58
567	AMEX	VOX	Thu, Jan 25, 2007	76.39	76.39	75.02	75.43
566	AMEX	VOX	Wed, Jan 24, 2007	75.18	76.00	75.14	76.00
565	AMEX	VOX	Tue, Jan 23, 2007	73.86	74.74	73.86	74.25
564	AMEX	VOX	Mon, Jan 22, 2007	74.00	74.08	73.68	73.81
563	AMEX	VOX	Fri, Jan 19, 2007	74.01	74.23	73.74	73.97
562	AMEX	VOX	Thu, Jan 18, 2007	73.70	73.99	73.62	73.74
561	AMEX	VOX	Wed, Jan 17, 2007	73.69	73.81	73.28	73.29
560	AMEX	VOX	Tue, Jan 16, 2007	74.35	74.35	73.77	73.86
559	AMEX	VOX	Fri, Jan 12, 2007	73.98	74.15	73.83	73.97
558	AMEX	VOX	Thu, Jan 11, 2007	72.82	73.66	72.82	73.63
557	AMEX	VOX	Wed, Jan 10, 2007	72.11	72.57	72.00	72.57
556	AMEX	VOX	Tue, Jan 9, 2007	72.45	72.57	72.02	72.25
555	AMEX	VOX	Mon, Jan 8, 2007	72.09	72.76	71.76	72.66
554	AMEX	VOX	Fri, Jan 5, 2007	72.95	72.95	72.24	72.27
553	AMEX	VOX	Thu, Jan 4, 2007	73.22	73.35	72.83	73.32
552	AMEX	VOX	Wed, Jan 3, 2007	73.87	74.21	73.07	73.55
551	AMEX	VOX	Fri, Dec 29, 2006	73.73	74.20	73.50	73.51
550	AMEX	VOX	Thu, Dec 28, 2006	73.15	73.53	73.03	73.38
549	AMEX	VOX	Wed, Dec 27, 2006	72.76	73.20	72.67	73.16
548	AMEX	VOX	Tue, Dec 26, 2006	71.89	72.43	71.89	72.37
547	AMEX	VOX	Fri, Dec 22, 2006	72.23	72.36	71.94	71.96
546	AMEX	VOX	Thu, Dec 21, 2006	72.43	72.79	72.19	72.32
545	AMEX	VOX	Wed, Dec 20, 2006	72.36	72.92	72.22	72.26
544	AMEX	VOX	Tue, Dec 19, 2006	72.10	72.43	72.03	72.36
543	AMEX	VOX	Mon, Dec 18, 2006	73.11	73.36	72.53	72.72
542	AMEX	VOX	Fri, Dec 15, 2006	74.17	74.32	73.93	74.02
541	AMEX	VOX	Thu, Dec 14, 2006	73.53	74.04	73.53	73.79
540	AMEX	VOX	Wed, Dec 13, 2006	73.99	73.99	73.50	73.62
539	AMEX	VOX	Tue, Dec 12, 2006	73.55	73.74	73.12	73.74
538	AMEX	VOX	Mon, Dec 11, 2006	73.11	73.62	73.11	73.43
537	AMEX	VOX	Fri, Dec 8, 2006	72.58	72.99	72.33	72.92
536	AMEX	VOX	Thu, Dec 7, 2006	73.07	73.21	72.78	72.78
535	AMEX	VOX	Wed, Dec 6, 2006	72.42	72.75	72.15	72.75
534	AMEX	VOX	Tue, Dec 5, 2006	72.33	72.46	72.17	72.40
533	AMEX	VOX	Mon, Dec 4, 2006	71.97	72.49	71.79	72.26
532	AMEX	VOX	Fri, Dec 1, 2006	71.61	71.61	71.16	71.43
531	AMEX	VOX	Thu, Nov 30, 2006	71.27	71.83	71.26	71.56
530	AMEX	VOX	Wed, Nov 29, 2006	70.75	71.50	70.75	71.11
529	AMEX	VOX	Tue, Nov 28, 2006	69.56	70.09	69.53	70.01
528	AMEX	VOX	Mon, Nov 27, 2006	70.67	70.67	69.73	69.74
527	AMEX	VOX	Fri, Nov 24, 2006	70.61	71.05	70.61	70.81
526	AMEX	VOX	Wed, Nov 22, 2006	71.09	71.10	70.75	70.79
525	AMEX	VOX	Tue, Nov 21, 2006	71.39	71.39	70.89	70.99
524	AMEX	VOX	Mon, Nov 20, 2006	71.18	71.52	71.10	71.14
523	AMEX	VOX	Fri, Nov 17, 2006	70.65	71.21	70.59	71.21
522	AMEX	VOX	Thu, Nov 16, 2006	70.67	70.88	70.45	70.77
521	AMEX	VOX	Wed, Nov 15, 2006	70.67	70.80	70.09	70.60
520	AMEX	VOX	Tue, Nov 14, 2006	70.68	70.88	70.00	70.86
519	AMEX	VOX	Mon, Nov 13, 2006	70.56	70.91	70.43	70.46
518	AMEX	VOX	Fri, Nov 10, 2006	70.83	70.83	69.89	70.31
517	AMEX	VOX	Thu, Nov 9, 2006	71.78	71.84	70.59	70.72
516	AMEX	VOX	Wed, Nov 8, 2006	71.65	71.92	71.38	71.76
515	AMEX	VOX	Tue, Nov 7, 2006	71.68	72.14	71.68	71.93
514	AMEX	VOX	Mon, Nov 6, 2006	71.11	71.49	71.08	71.43
513	AMEX	VOX	Fri, Nov 3, 2006	70.87	70.94	70.29	70.76
512	AMEX	VOX	Thu, Nov 2, 2006	70.65	70.85	70.49	70.83
511	AMEX	VOX	Wed, Nov 1, 2006	71.16	71.16	70.45	70.52
510	AMEX	VOX	Tue, Oct 31, 2006	71.27	71.27	70.45	70.87
509	AMEX	VOX	Mon, Oct 30, 2006	71.52	71.52	71.18	71.24
508	AMEX	VOX	Fri, Oct 27, 2006	71.86	72.30	71.80	71.89
507	AMEX	VOX	Thu, Oct 26, 2006	72.22	72.40	71.72	72.28
506	AMEX	VOX	Wed, Oct 25, 2006	71.65	71.74	71.18	71.52
505	AMEX	VOX	Tue, Oct 24, 2006	71.50	71.50	71.15	71.28
504	AMEX	VOX	Mon, Oct 23, 2006	71.16	71.61	71.15	71.57
503	AMEX	VOX	Fri, Oct 20, 2006	70.83	71.33	70.50	71.23
502	AMEX	VOX	Thu, Oct 19, 2006	70.32	70.76	70.32	70.70
501	AMEX	VOX	Wed, Oct 18, 2006	70.70	70.70	69.80	70.07
500	AMEX	VOX	Tue, Oct 17, 2006	69.72	70.36	69.58	70.31
499	AMEX	VOX	Mon, Oct 16, 2006	70.18	70.34	69.91	70.14
498	AMEX	VOX	Fri, Oct 13, 2006	70.30	70.41	69.89	70.41
497	AMEX	VOX	Thu, Oct 12, 2006	69.55	70.22	69.55	70.22
496	AMEX	VOX	Wed, Oct 11, 2006	69.13	69.46	69.08	69.19
495	AMEX	VOX	Tue, Oct 10, 2006	69.07	69.34	68.91	69.34
494	AMEX	VOX	Mon, Oct 9, 2006	68.58	69.10	68.57	68.98
493	AMEX	VOX	Fri, Oct 6, 2006	68.43	68.76	68.43	68.73
492	AMEX	VOX	Thu, Oct 5, 2006	68.98	68.98	68.41	68.81
491	AMEX	VOX	Wed, Oct 4, 2006	68.03	68.98	68.00	68.96
490	AMEX	VOX	Tue, Oct 3, 2006	67.76	68.24	67.70	68.00
489	AMEX	VOX	Mon, Oct 2, 2006	68.20	68.20	67.67	67.78
488	AMEX	VOX	Fri, Sep 29, 2006	68.16	68.58	67.96	68.37
487	AMEX	VOX	Thu, Sep 28, 2006	68.17	68.17	67.75	67.96
486	AMEX	VOX	Wed, Sep 27, 2006	69.17	69.39	68.00	68.23
485	AMEX	VOX	Tue, Sep 26, 2006	68.90	69.29	68.80	69.27
484	AMEX	VOX	Mon, Sep 25, 2006	68.84	69.27	68.54	69.13
483	AMEX	VOX	Fri, Sep 22, 2006	67.92	68.29	67.82	68.21
482	AMEX	VOX	Thu, Sep 21, 2006	68.12	68.52	67.75	67.97
481	AMEX	VOX	Wed, Sep 20, 2006	67.41	68.04	67.35	68.00
480	AMEX	VOX	Tue, Sep 19, 2006	67.28	67.28	66.57	67.03
479	AMEX	VOX	Mon, Sep 18, 2006	67.07	67.38	66.98	67.16
478	AMEX	VOX	Fri, Sep 15, 2006	67.64	67.64	66.96	67.31
477	AMEX	VOX	Thu, Sep 14, 2006	67.00	67.41	67.00	67.41
476	AMEX	VOX	Wed, Sep 13, 2006	66.74	67.07	66.63	67.04
475	AMEX	VOX	Tue, Sep 12, 2006	66.20	66.77	66.20	66.69
474	AMEX	VOX	Mon, Sep 11, 2006	65.19	65.76	64.99	65.57
473	AMEX	VOX	Fri, Sep 8, 2006	65.27	65.35	65.06	65.19
472	AMEX	VOX	Thu, Sep 7, 2006	65.35	65.35	65.00	65.03
471	AMEX	VOX	Wed, Sep 6, 2006	66.25	66.25	65.38	65.45
470	AMEX	VOX	Tue, Sep 5, 2006	65.81	66.11	65.55	66.11
469	AMEX	VOX	Fri, Sep 1, 2006	65.62	66.04	65.58	65.80
468	AMEX	VOX	Thu, Aug 31, 2006	65.57	65.60	65.31	65.39
467	AMEX	VOX	Wed, Aug 30, 2006	65.38	65.55	65.19	65.52
466	AMEX	VOX	Tue, Aug 29, 2006	64.61	65.22	64.51	65.17
465	AMEX	VOX	Mon, Aug 28, 2006	63.99	64.55	63.94	64.55
464	AMEX	VOX	Fri, Aug 25, 2006	63.75	64.09	63.75	63.99
463	AMEX	VOX	Thu, Aug 24, 2006	63.85	63.88	63.64	63.82
462	AMEX	VOX	Wed, Aug 23, 2006	64.00	64.12	63.42	63.66
461	AMEX	VOX	Tue, Aug 22, 2006	63.68	64.00	63.65	63.76
460	AMEX	VOX	Mon, Aug 21, 2006	63.67	63.76	63.63	63.74
459	AMEX	VOX	Fri, Aug 18, 2006	63.70	63.78	63.59	63.78
458	AMEX	VOX	Thu, Aug 17, 2006	63.56	63.72	63.46	63.68
457	AMEX	VOX	Wed, Aug 16, 2006	63.75	63.75	63.45	63.58
456	AMEX	VOX	Tue, Aug 15, 2006	63.17	63.43	62.94	63.43
455	AMEX	VOX	Mon, Aug 14, 2006	63.00	63.04	62.43	62.54
454	AMEX	VOX	Fri, Aug 11, 2006	62.60	62.63	62.36	62.57
453	AMEX	VOX	Thu, Aug 10, 2006	62.68	62.74	62.27	62.66
452	AMEX	VOX	Wed, Aug 9, 2006	63.55	63.80	62.60	62.99
451	AMEX	VOX	Tue, Aug 8, 2006	63.21	63.22	62.95	62.99
450	AMEX	VOX	Mon, Aug 7, 2006	63.35	63.35	62.94	63.08
449	AMEX	VOX	Fri, Aug 4, 2006	63.89	63.89	63.17	63.44
448	AMEX	VOX	Thu, Aug 3, 2006	62.98	63.57	62.81	63.55
447	AMEX	VOX	Wed, Aug 2, 2006	62.99	63.74	62.99	63.74
446	AMEX	VOX	Tue, Aug 1, 2006	62.77	62.89	62.06	62.56
445	AMEX	VOX	Mon, Jul 31, 2006	63.10	63.43	62.89	63.29
444	AMEX	VOX	Fri, Jul 28, 2006	62.96	63.49	62.93	63.30
443	AMEX	VOX	Thu, Jul 27, 2006	62.50	62.98	62.24	62.42
442	AMEX	VOX	Wed, Jul 26, 2006	61.42	62.38	61.42	62.38
441	AMEX	VOX	Tue, Jul 25, 2006	61.37	61.93	61.27	61.76
440	AMEX	VOX	Mon, Jul 24, 2006	60.10	60.91	60.10	60.91
439	AMEX	VOX	Fri, Jul 21, 2006	60.00	60.07	59.68	59.77
438	AMEX	VOX	Thu, Jul 20, 2006	60.90	60.97	60.16	60.18
437	AMEX	VOX	Wed, Jul 19, 2006	60.12	61.05	60.12	61.05
436	AMEX	VOX	Tue, Jul 18, 2006	59.80	59.93	59.38	59.84
435	AMEX	VOX	Mon, Jul 17, 2006	59.44	59.49	59.15	59.49
434	AMEX	VOX	Fri, Jul 14, 2006	59.31	59.31	59.00	59.25
433	AMEX	VOX	Thu, Jul 13, 2006	60.37	60.37	59.31	59.39
432	AMEX	VOX	Wed, Jul 12, 2006	60.98	61.22	60.50	60.50
431	AMEX	VOX	Tue, Jul 11, 2006	61.01	61.12	60.52	61.07
430	AMEX	VOX	Mon, Jul 10, 2006	61.75	61.97	61.20	61.22
429	AMEX	VOX	Fri, Jul 7, 2006	61.80	62.02	61.44	61.44
428	AMEX	VOX	Thu, Jul 6, 2006	61.69	61.85	61.60	61.85
427	AMEX	VOX	Wed, Jul 5, 2006	61.95	62.02	61.80	61.80
426	AMEX	VOX	Mon, Jul 3, 2006	62.30	62.55	62.16	62.52
425	AMEX	VOX	Fri, Jun 30, 2006	61.65	62.10	61.51	62.06
424	AMEX	VOX	Thu, Jun 29, 2006	60.40	61.70	60.40	61.55
423	AMEX	VOX	Wed, Jun 28, 2006	59.95	60.13	59.80	60.13
422	AMEX	VOX	Tue, Jun 27, 2006	60.55	60.55	59.88	60.01
421	AMEX	VOX	Mon, Jun 26, 2006	60.69	60.69	60.30	60.45
420	AMEX	VOX	Fri, Jun 23, 2006	60.32	60.69	60.28	60.56
419	AMEX	VOX	Thu, Jun 22, 2006	60.80	60.80	60.33	60.41
418	AMEX	VOX	Wed, Jun 21, 2006	60.41	60.88	60.41	60.69
417	AMEX	VOX	Tue, Jun 20, 2006	60.33	60.45	59.81	60.22
416	AMEX	VOX	Mon, Jun 19, 2006	60.99	61.00	60.24	60.24
415	AMEX	VOX	Fri, Jun 16, 2006	60.90	60.96	60.65	60.87
414	AMEX	VOX	Thu, Jun 15, 2006	59.70	60.88	59.70	60.78
413	AMEX	VOX	Wed, Jun 14, 2006	58.90	59.26	58.85	59.19
412	AMEX	VOX	Tue, Jun 13, 2006	58.86	59.41	58.74	58.90
411	AMEX	VOX	Mon, Jun 12, 2006	60.44	60.44	59.19	59.19
410	AMEX	VOX	Fri, Jun 9, 2006	60.57	60.75	60.11	60.11
409	AMEX	VOX	Thu, Jun 8, 2006	60.43	60.52	59.56	60.47
408	AMEX	VOX	Wed, Jun 7, 2006	61.01	61.22	60.74	60.74
407	AMEX	VOX	Tue, Jun 6, 2006	60.70	60.87	60.29	60.77
406	AMEX	VOX	Mon, Jun 5, 2006	61.13	61.52	60.48	60.48
405	AMEX	VOX	Fri, Jun 2, 2006	61.71	61.73	61.41	61.41
404	AMEX	VOX	Thu, Jun 1, 2006	60.60	61.60	60.60	61.57
403	AMEX	VOX	Wed, May 31, 2006	59.55	60.08	59.55	60.05
402	AMEX	VOX	Tue, May 30, 2006	60.57	60.57	59.66	59.66
401	AMEX	VOX	Fri, May 26, 2006	60.55	60.81	60.48	60.81
400	AMEX	VOX	Thu, May 25, 2006	59.70	60.15	59.70	60.15
399	AMEX	VOX	Wed, May 24, 2006	59.25	59.63	59.06	59.38
398	AMEX	VOX	Tue, May 23, 2006	59.88	60.01	59.47	59.47
397	AMEX	VOX	Mon, May 22, 2006	60.01	60.01	59.28	59.39
396	AMEX	VOX	Fri, May 19, 2006	59.74	60.28	59.56	60.25
395	AMEX	VOX	Thu, May 18, 2006	60.00	60.28	59.51	59.52
394	AMEX	VOX	Wed, May 17, 2006	60.97	60.97	59.95	59.95
393	AMEX	VOX	Tue, May 16, 2006	61.25	61.37	60.99	61.37
392	AMEX	VOX	Mon, May 15, 2006	61.08	61.14	60.71	61.11
391	AMEX	VOX	Fri, May 12, 2006	61.68	61.68	61.21	61.21
390	AMEX	VOX	Thu, May 11, 2006	62.56	62.56	61.71	61.71
389	AMEX	VOX	Wed, May 10, 2006	63.32	63.32	62.61	62.74
388	AMEX	VOX	Tue, May 9, 2006	63.48	63.48	63.19	63.37
387	AMEX	VOX	Mon, May 8, 2006	62.91	63.29	62.91	63.25
386	AMEX	VOX	Fri, May 5, 2006	63.00	63.18	62.63	62.99
385	AMEX	VOX	Thu, May 4, 2006	62.77	62.93	62.55	62.77
384	AMEX	VOX	Wed, May 3, 2006	62.85	62.85	62.59	62.64
383	AMEX	VOX	Tue, May 2, 2006	62.65	62.95	62.65	62.85
382	AMEX	VOX	Mon, May 1, 2006	62.91	63.07	62.66	62.66
381	AMEX	VOX	Fri, Apr 28, 2006	62.60	62.82	62.56	62.56
380	AMEX	VOX	Thu, Apr 27, 2006	62.50	62.76	62.27	62.76
379	AMEX	VOX	Wed, Apr 26, 2006	62.31	62.75	62.31	62.54
378	AMEX	VOX	Tue, Apr 25, 2006	61.92	62.30	61.69	61.93
377	AMEX	VOX	Mon, Apr 24, 2006	61.64	61.64	61.31	61.53
376	AMEX	VOX	Fri, Apr 21, 2006	62.01	62.02	61.88	61.88
375	AMEX	VOX	Thu, Apr 20, 2006	62.09	62.27	62.00	62.00
374	AMEX	VOX	Wed, Apr 19, 2006	62.69	62.69	61.98	62.27
373	AMEX	VOX	Tue, Apr 18, 2006	61.80	62.54	61.63	62.45
372	AMEX	VOX	Mon, Apr 17, 2006	61.90	61.99	61.42	61.60
371	AMEX	VOX	Thu, Apr 13, 2006	61.67	61.99	61.67	61.82
370	AMEX	VOX	Wed, Apr 12, 2006	61.83	61.87	61.53	61.87
369	AMEX	VOX	Tue, Apr 11, 2006	62.40	62.40	61.40	61.59
368	AMEX	VOX	Mon, Apr 10, 2006	62.52	62.54	62.26	62.26
367	AMEX	VOX	Fri, Apr 7, 2006	63.10	63.10	62.33	62.38
366	AMEX	VOX	Thu, Apr 6, 2006	62.84	62.88	62.45	62.86
365	AMEX	VOX	Wed, Apr 5, 2006	62.65	62.86	62.51	62.81
364	AMEX	VOX	Tue, Apr 4, 2006	62.66	62.95	62.61	62.62
363	AMEX	VOX	Mon, Apr 3, 2006	62.70	62.92	62.49	62.70
362	AMEX	VOX	Fri, Mar 31, 2006	62.66	62.77	62.33	62.58
361	AMEX	VOX	Thu, Mar 30, 2006	62.99	63.05	62.39	62.48
360	AMEX	VOX	Wed, Mar 29, 2006	62.25	62.90	62.25	62.85
359	AMEX	VOX	Tue, Mar 28, 2006	62.62	62.73	62.21	62.24
358	AMEX	VOX	Mon, Mar 27, 2006	62.29	62.52	62.29	62.38
357	AMEX	VOX	Fri, Mar 24, 2006	61.80	62.27	61.80	62.24
356	AMEX	VOX	Thu, Mar 23, 2006	61.55	61.66	61.41	61.55
355	AMEX	VOX	Wed, Mar 22, 2006	61.10	61.41	61.09	61.36
354	AMEX	VOX	Tue, Mar 21, 2006	61.32	61.55	60.96	61.00
353	AMEX	VOX	Mon, Mar 20, 2006	61.40	61.46	61.16	61.32
352	AMEX	VOX	Fri, Mar 17, 2006	61.37	61.49	61.31	61.40
351	AMEX	VOX	Thu, Mar 16, 2006	61.33	61.56	61.17	61.37
350	AMEX	VOX	Wed, Mar 15, 2006	61.02	61.25	60.84	61.25
349	AMEX	VOX	Tue, Mar 14, 2006	60.55	61.12	60.55	61.09
348	AMEX	VOX	Mon, Mar 13, 2006	61.05	61.06	60.61	60.68
347	AMEX	VOX	Fri, Mar 10, 2006	60.16	60.67	60.16	60.63
346	AMEX	VOX	Thu, Mar 9, 2006	60.23	60.35	60.07	60.18
345	AMEX	VOX	Wed, Mar 8, 2006	59.78	60.01	59.64	60.01
344	AMEX	VOX	Tue, Mar 7, 2006	60.31	60.31	59.60	59.82
343	AMEX	VOX	Mon, Mar 6, 2006	60.91	61.41	60.59	60.73
342	AMEX	VOX	Fri, Mar 3, 2006	60.34	60.78	60.22	60.66
341	AMEX	VOX	Thu, Mar 2, 2006	60.29	60.59	60.22	60.59
340	AMEX	VOX	Wed, Mar 1, 2006	59.90	60.41	59.75	60.34
339	AMEX	VOX	Tue, Feb 28, 2006	60.10	60.15	59.63	59.70
338	AMEX	VOX	Mon, Feb 27, 2006	60.08	60.63	60.08	60.23
337	AMEX	VOX	Fri, Feb 24, 2006	60.40	60.44	59.89	60.04
336	AMEX	VOX	Thu, Feb 23, 2006	60.29	60.50	60.12	60.28
335	AMEX	VOX	Wed, Feb 22, 2006	60.33	60.43	60.11	60.13
334	AMEX	VOX	Tue, Feb 21, 2006	60.87	61.04	60.33	60.45
333	AMEX	VOX	Fri, Feb 17, 2006	60.74	60.98	60.60	60.72
332	AMEX	VOX	Thu, Feb 16, 2006	60.25	60.74	60.16	60.74
331	AMEX	VOX	Wed, Feb 15, 2006	59.25	59.88	59.25	59.75
330	AMEX	VOX	Tue, Feb 14, 2006	58.52	59.69	58.52	59.36
329	AMEX	VOX	Mon, Feb 13, 2006	58.55	58.55	58.22	58.38
328	AMEX	VOX	Fri, Feb 10, 2006	58.06	58.57	57.92	58.57
327	AMEX	VOX	Thu, Feb 9, 2006	58.39	58.42	58.03	58.10
326	AMEX	VOX	Wed, Feb 8, 2006	57.75	58.31	57.71	58.31
325	AMEX	VOX	Tue, Feb 7, 2006	58.04	58.04	57.46	57.58
324	AMEX	VOX	Mon, Feb 6, 2006	57.77	57.88	57.72	57.88
323	AMEX	VOX	Fri, Feb 3, 2006	57.39	57.71	57.35	57.68
322	AMEX	VOX	Thu, Feb 2, 2006	57.68	57.68	57.19	57.51
321	AMEX	VOX	Wed, Feb 1, 2006	57.40	57.67	57.35	57.67
320	AMEX	VOX	Tue, Jan 31, 2006	57.42	57.66	57.36	57.36
319	AMEX	VOX	Mon, Jan 30, 2006	57.59	57.65	57.30	57.30
318	AMEX	VOX	Fri, Jan 27, 2006	57.31	57.61	57.31	57.54
317	AMEX	VOX	Thu, Jan 26, 2006	56.99	57.08	56.80	57.03
316	AMEX	VOX	Wed, Jan 25, 2006	56.35	56.63	56.30	56.47
315	AMEX	VOX	Tue, Jan 24, 2006	55.92	56.54	55.92	56.31
314	AMEX	VOX	Mon, Jan 23, 2006	56.09	56.09	55.74	55.80
313	AMEX	VOX	Fri, Jan 20, 2006	56.54	56.62	55.86	55.86
312	AMEX	VOX	Thu, Jan 19, 2006	56.40	56.71	56.34	56.54
311	AMEX	VOX	Wed, Jan 18, 2006	55.90	56.27	55.90	56.27
310	AMEX	VOX	Tue, Jan 17, 2006	56.29	56.29	55.86	56.06
309	AMEX	VOX	Fri, Jan 13, 2006	56.54	56.65	56.33	56.65
308	AMEX	VOX	Thu, Jan 12, 2006	56.58	56.62	56.38	56.38
307	AMEX	VOX	Wed, Jan 11, 2006	56.00	56.54	56.00	56.54
306	AMEX	VOX	Tue, Jan 10, 2006	56.05	56.08	55.84	56.06
305	AMEX	VOX	Mon, Jan 9, 2006	55.99	56.07	55.85	55.94
304	AMEX	VOX	Fri, Jan 6, 2006	55.58	56.02	55.51	55.89
303	AMEX	VOX	Thu, Jan 5, 2006	55.54	55.54	55.41	55.47
302	AMEX	VOX	Wed, Jan 4, 2006	54.99	55.45	54.99	55.39
301	AMEX	VOX	Tue, Jan 3, 2006	54.50	54.90	54.19	54.85
300	AMEX	VOX	Fri, Dec 30, 2005	54.44	54.54	54.28	54.46
299	AMEX	VOX	Thu, Dec 29, 2005	54.74	54.91	54.71	54.76
298	AMEX	VOX	Wed, Dec 28, 2005	54.93	54.93	54.75	54.75
297	AMEX	VOX	Tue, Dec 27, 2005	55.37	55.42	55.03	55.03
296	AMEX	VOX	Fri, Dec 23, 2005	55.29	55.31	55.26	55.27
295	AMEX	VOX	Thu, Dec 22, 2005	55.06	55.24	55.06	55.23
294	AMEX	VOX	Wed, Dec 21, 2005	56.83	56.84	56.58	56.58
293	AMEX	VOX	Tue, Dec 20, 2005	56.40	56.77	56.40	56.66
292	AMEX	VOX	Mon, Dec 19, 2005	57.15	57.20	56.78	56.93
291	AMEX	VOX	Fri, Dec 16, 2005	57.25	57.38	57.22	57.32
290	AMEX	VOX	Thu, Dec 15, 2005	57.45	57.45	57.14	57.22
289	AMEX	VOX	Wed, Dec 14, 2005	57.30	57.54	57.30	57.31
288	AMEX	VOX	Tue, Dec 13, 2005	57.31	57.52	57.16	57.45
287	AMEX	VOX	Mon, Dec 12, 2005	57.35	57.41	57.07	57.34
286	AMEX	VOX	Fri, Dec 9, 2005	57.35	57.70	57.35	57.46
285	AMEX	VOX	Thu, Dec 8, 2005	57.38	57.38	57.10	57.10
284	AMEX	VOX	Wed, Dec 7, 2005	57.59	57.65	57.11	57.36
283	AMEX	VOX	Tue, Dec 6, 2005	58.04	58.04	57.71	57.71
282	AMEX	VOX	Mon, Dec 5, 2005	58.03	58.03	57.46	57.78
281	AMEX	VOX	Fri, Dec 2, 2005	58.05	58.06	57.87	58.06
280	AMEX	VOX	Thu, Dec 1, 2005	57.84	58.17	57.84	58.14
279	AMEX	VOX	Wed, Nov 30, 2005	57.69	57.83	57.48	57.48
278	AMEX	VOX	Tue, Nov 29, 2005	57.74	57.83	57.62	57.63
277	AMEX	VOX	Mon, Nov 28, 2005	57.42	57.72	57.40	57.54
276	AMEX	VOX	Fri, Nov 25, 2005	57.44	57.53	57.28	57.53
275	AMEX	VOX	Wed, Nov 23, 2005	57.03	57.47	57.03	57.26
274	AMEX	VOX	Tue, Nov 22, 2005	56.77	57.24	56.72	57.22
273	AMEX	VOX	Mon, Nov 21, 2005	56.03	56.76	56.03	56.76
272	AMEX	VOX	Fri, Nov 18, 2005	56.31	56.42	56.31	56.42
271	AMEX	VOX	Thu, Nov 17, 2005	55.40	55.99	55.40	55.97
270	AMEX	VOX	Wed, Nov 16, 2005	55.12	55.12	54.94	54.94
269	AMEX	VOX	Tue, Nov 15, 2005	55.57	55.57	54.97	55.12
268	AMEX	VOX	Mon, Nov 14, 2005	55.75	55.78	55.64	55.68
267	AMEX	VOX	Fri, Nov 11, 2005	55.61	55.70	55.61	55.64
266	AMEX	VOX	Thu, Nov 10, 2005	55.09	55.69	55.03	55.63
265	AMEX	VOX	Wed, Nov 9, 2005	54.81	55.29	54.77	55.20
264	AMEX	VOX	Tue, Nov 8, 2005	54.74	55.05	54.74	54.91
263	AMEX	VOX	Mon, Nov 7, 2005	54.84	54.92	54.53	54.74
262	AMEX	VOX	Fri, Nov 4, 2005	55.03	55.03	54.56	54.89
261	AMEX	VOX	Thu, Nov 3, 2005	55.27	55.27	54.68	54.83
260	AMEX	VOX	Wed, Nov 2, 2005	54.45	55.18	54.45	55.14
259	AMEX	VOX	Tue, Nov 1, 2005	54.29	54.56	54.27	54.56
258	AMEX	VOX	Mon, Oct 31, 2005	54.50	54.62	54.37	54.62
257	AMEX	VOX	Fri, Oct 28, 2005	53.55	53.90	53.36	53.90
256	AMEX	VOX	Thu, Oct 27, 2005	53.45	53.45	53.22	53.22
255	AMEX	VOX	Wed, Oct 26, 2005	54.06	54.06	53.56	53.56
254	AMEX	VOX	Tue, Oct 25, 2005	53.90	53.94	53.66	53.77
253	AMEX	VOX	Mon, Oct 24, 2005	53.00	53.74	53.00	53.74
252	AMEX	VOX	Fri, Oct 21, 2005	52.69	53.00	52.61	52.83
251	AMEX	VOX	Thu, Oct 20, 2005	52.78	52.78	51.89	51.92
250	AMEX	VOX	Wed, Oct 19, 2005	51.44	52.10	51.44	52.10
249	AMEX	VOX	Tue, Oct 18, 2005	52.15	52.15	51.74	51.90
248	AMEX	VOX	Mon, Oct 17, 2005	52.30	52.46	52.10	52.10
247	AMEX	VOX	Fri, Oct 14, 2005	52.08	52.36	51.98	52.28
246	AMEX	VOX	Thu, Oct 13, 2005	52.05	52.12	51.81	52.12
245	AMEX	VOX	Wed, Oct 12, 2005	52.61	52.61	51.95	52.19
244	AMEX	VOX	Tue, Oct 11, 2005	52.97	52.97	52.56	52.75
243	AMEX	VOX	Mon, Oct 10, 2005	53.50	53.50	53.17	53.30
242	AMEX	VOX	Fri, Oct 7, 2005	53.77	53.77	53.40	53.48
241	AMEX	VOX	Thu, Oct 6, 2005	54.05	54.05	53.42	53.51
240	AMEX	VOX	Wed, Oct 5, 2005	54.64	54.64	54.47	54.47
239	AMEX	VOX	Tue, Oct 4, 2005	55.22	55.37	55.03	55.03
238	AMEX	VOX	Mon, Oct 3, 2005	54.89	55.09	54.89	55.09
237	AMEX	VOX	Fri, Sep 30, 2005	54.78	55.14	54.71	55.14
236	AMEX	VOX	Thu, Sep 29, 2005	54.63	54.87	54.63	54.83
235	AMEX	VOX	Wed, Sep 28, 2005	54.51	54.77	54.51	54.69
234	AMEX	VOX	Tue, Sep 27, 2005	54.46	54.46	54.46	54.46
233	AMEX	VOX	Mon, Sep 26, 2005	54.60	54.60	54.52	54.52
232	AMEX	VOX	Fri, Sep 23, 2005	54.23	54.45	54.23	54.45
231	AMEX	VOX	Thu, Sep 22, 2005	54.45	54.50	54.45	54.50
230	AMEX	VOX	Wed, Sep 21, 2005	54.30	54.35	54.25	54.35
229	AMEX	VOX	Tue, Sep 20, 2005	55.19	55.22	54.53	54.68
228	AMEX	VOX	Mon, Sep 19, 2005	55.29	55.29	55.10	55.10
227	AMEX	VOX	Fri, Sep 16, 2005	55.38	55.38	55.34	55.34
226	AMEX	VOX	Thu, Sep 15, 2005	55.25	55.25	55.11	55.11
225	AMEX	VOX	Wed, Sep 14, 2005	55.35	55.35	55.03	55.03
224	AMEX	VOX	Tue, Sep 13, 2005	55.45	55.73	55.43	55.73
223	AMEX	VOX	Mon, Sep 12, 2005	55.75	55.77	55.69	55.77
222	AMEX	VOX	Fri, Sep 9, 2005	55.66	55.90	55.65	55.89
221	AMEX	VOX	Thu, Sep 8, 2005	55.61	55.63	55.61	55.63
220	AMEX	VOX	Wed, Sep 7, 2005	55.52	55.63	55.50	55.63
219	AMEX	VOX	Tue, Sep 6, 2005	55.25	55.37	55.25	55.37
218	AMEX	VOX	Fri, Sep 2, 2005	55.38	55.38	55.38	55.38
217	AMEX	VOX	Thu, Sep 1, 2005	55.32	55.40	55.17	55.18
216	AMEX	VOX	Wed, Aug 31, 2005	54.75	54.75	54.70	54.70
215	AMEX	VOX	Mon, Aug 29, 2005	54.09	54.72	54.09	54.72
214	AMEX	VOX	Fri, Aug 26, 2005	54.51	54.60	54.49	54.57
213	AMEX	VOX	Thu, Aug 25, 2005	55.04	55.04	54.85	54.91
212	AMEX	VOX	Wed, Aug 24, 2005	55.33	55.33	54.97	54.97
211	AMEX	VOX	Tue, Aug 23, 2005	55.33	55.35	55.28	55.31
210	AMEX	VOX	Mon, Aug 22, 2005	55.33	55.33	55.18	55.28
209	AMEX	VOX	Fri, Aug 19, 2005	54.96	55.13	54.96	55.13
208	AMEX	VOX	Thu, Aug 18, 2005	55.12	55.12	54.96	54.96
207	AMEX	VOX	Wed, Aug 17, 2005	54.99	55.19	54.99	55.19
206	AMEX	VOX	Tue, Aug 16, 2005	55.00	55.02	54.87	54.95
205	AMEX	VOX	Mon, Aug 15, 2005	55.31	55.31	54.95	55.26
204	AMEX	VOX	Fri, Aug 12, 2005	55.80	55.80	55.28	55.29
203	AMEX	VOX	Thu, Aug 11, 2005	55.77	55.93	55.77	55.93
202	AMEX	VOX	Wed, Aug 10, 2005	56.02	56.02	55.46	55.46
201	AMEX	VOX	Tue, Aug 9, 2005	55.58	55.68	55.58	55.68
200	AMEX	VOX	Mon, Aug 8, 2005	55.64	55.81	55.50	55.50
199	AMEX	VOX	Fri, Aug 5, 2005	55.84	55.91	55.81	55.81
198	AMEX	VOX	Thu, Aug 4, 2005	56.41	56.41	56.38	56.38
197	AMEX	VOX	Wed, Aug 3, 2005	56.46	56.68	56.46	56.68
196	AMEX	VOX	Tue, Aug 2, 2005	56.65	56.82	56.51	56.69
195	AMEX	VOX	Mon, Aug 1, 2005	56.49	56.75	56.48	56.65
194	AMEX	VOX	Fri, Jul 29, 2005	56.63	56.63	56.40	56.41
193	AMEX	VOX	Thu, Jul 28, 2005	56.00	56.59	56.00	56.59
192	AMEX	VOX	Wed, Jul 27, 2005	55.40	55.75	55.40	55.75
191	AMEX	VOX	Tue, Jul 26, 2005	55.06	55.06	55.06	55.06
190	AMEX	VOX	Mon, Jul 25, 2005	55.10	55.10	55.10	55.10
189	AMEX	VOX	Fri, Jul 22, 2005	54.97	54.97	54.76	54.91
188	AMEX	VOX	Thu, Jul 21, 2005	55.17	55.17	54.80	54.90
187	AMEX	VOX	Wed, Jul 20, 2005	54.90	54.94	54.72	54.94
186	AMEX	VOX	Tue, Jul 19, 2005	55.13	55.13	55.08	55.08
185	AMEX	VOX	Mon, Jul 18, 2005	55.40	55.40	54.98	54.98
184	AMEX	VOX	Fri, Jul 15, 2005	55.37	55.37	55.07	55.17
183	AMEX	VOX	Thu, Jul 14, 2005	55.50	55.50	55.31	55.31
182	AMEX	VOX	Wed, Jul 13, 2005	55.20	55.20	55.12	55.12
181	AMEX	VOX	Tue, Jul 12, 2005	54.93	55.19	54.93	55.19
180	AMEX	VOX	Mon, Jul 11, 2005	55.03	55.03	54.96	54.96
179	AMEX	VOX	Fri, Jul 8, 2005	54.17	54.50	54.17	54.50
178	AMEX	VOX	Thu, Jul 7, 2005	53.75	54.03	53.67	54.03
177	AMEX	VOX	Wed, Jul 6, 2005	54.24	54.24	54.24	54.24
176	AMEX	VOX	Tue, Jul 5, 2005	53.95	53.95	53.79	53.79
175	AMEX	VOX	Fri, Jul 1, 2005	54.12	54.12	54.06	54.06
174	AMEX	VOX	Thu, Jun 30, 2005	53.91	54.04	53.84	53.84
173	AMEX	VOX	Tue, Jun 28, 2005	53.30	53.45	53.30	53.45
172	AMEX	VOX	Mon, Jun 27, 2005	52.93	53.07	52.93	53.07
171	AMEX	VOX	Fri, Jun 24, 2005	53.10	53.10	53.00	53.00
170	AMEX	VOX	Thu, Jun 23, 2005	53.27	53.27	53.27	53.27
169	AMEX	VOX	Wed, Jun 22, 2005	53.89	53.89	53.84	53.84
168	AMEX	VOX	Tue, Jun 21, 2005	53.71	53.72	53.67	53.67
167	AMEX	VOX	Mon, Jun 20, 2005	53.68	53.80	53.53	53.80
166	AMEX	VOX	Fri, Jun 17, 2005	53.58	53.74	53.57	53.74
165	AMEX	VOX	Thu, Jun 16, 2005	53.62	53.62	53.54	53.59
164	AMEX	VOX	Wed, Jun 15, 2005	53.36	53.36	53.08	53.30
163	AMEX	VOX	Tue, Jun 14, 2005	53.40	53.44	53.32	53.34
162	AMEX	VOX	Mon, Jun 13, 2005	53.19	53.22	53.11	53.11
161	AMEX	VOX	Fri, Jun 10, 2005	52.50	52.77	52.50	52.77
160	AMEX	VOX	Thu, Jun 9, 2005	52.48	52.57	52.44	52.44
159	AMEX	VOX	Wed, Jun 8, 2005	52.42	52.60	52.42	52.51
158	AMEX	VOX	Tue, Jun 7, 2005	52.90	52.90	52.55	52.55
157	AMEX	VOX	Mon, Jun 6, 2005	52.85	52.85	52.64	52.66
156	AMEX	VOX	Fri, Jun 3, 2005	52.74	52.78	52.73	52.78
155	AMEX	VOX	Thu, Jun 2, 2005	52.77	52.77	52.74	52.74
154	AMEX	VOX	Wed, Jun 1, 2005	52.42	52.42	52.21	52.30
153	AMEX	VOX	Tue, May 31, 2005	52.10	52.34	52.10	52.34
152	AMEX	VOX	Fri, May 27, 2005	52.14	52.31	52.14	52.31
151	AMEX	VOX	Thu, May 26, 2005	51.93	52.02	51.93	52.02
150	AMEX	VOX	Wed, May 25, 2005	51.54	51.54	51.54	51.54
149	AMEX	VOX	Tue, May 24, 2005	51.45	51.54	51.45	51.54
148	AMEX	VOX	Mon, May 23, 2005	51.60	51.81	51.60	51.76
147	AMEX	VOX	Fri, May 20, 2005	51.55	51.71	51.55	51.71
146	AMEX	VOX	Thu, May 19, 2005	51.59	51.72	51.59	51.72
145	AMEX	VOX	Wed, May 18, 2005	51.11	51.33	51.11	51.29
144	AMEX	VOX	Tue, May 17, 2005	50.21	50.45	50.06	50.45
143	AMEX	VOX	Mon, May 16, 2005	49.94	50.14	49.94	50.04
142	AMEX	VOX	Fri, May 13, 2005	50.00	50.00	49.83	49.83
141	AMEX	VOX	Thu, May 12, 2005	50.74	50.74	50.25	50.25
140	AMEX	VOX	Wed, May 11, 2005	50.35	50.50	50.35	50.50
139	AMEX	VOX	Tue, May 10, 2005	50.57	50.57	50.57	50.57
138	AMEX	VOX	Fri, May 6, 2005	50.77	50.79	50.64	50.79
137	AMEX	VOX	Wed, May 4, 2005	50.72	50.72	50.72	50.72
136	AMEX	VOX	Tue, May 3, 2005	50.41	50.49	50.38	50.38
135	AMEX	VOX	Mon, May 2, 2005	50.98	50.98	50.29	50.37
134	AMEX	VOX	Fri, Apr 29, 2005	50.44	50.85	50.38	50.85
133	AMEX	VOX	Thu, Apr 28, 2005	50.88	50.88	50.88	50.88
132	AMEX	VOX	Wed, Apr 27, 2005	50.80	50.88	50.80	50.88
131	AMEX	VOX	Tue, Apr 26, 2005	50.64	50.64	50.64	50.64
130	AMEX	VOX	Mon, Apr 25, 2005	50.74	50.86	50.74	50.86
129	AMEX	VOX	Fri, Apr 22, 2005	50.86	50.86	50.39	50.39
128	AMEX	VOX	Thu, Apr 21, 2005	50.35	50.66	50.35	50.66
127	AMEX	VOX	Wed, Apr 20, 2005	50.10	50.10	50.10	50.10
126	AMEX	VOX	Tue, Apr 19, 2005	50.61	50.61	50.53	50.53
125	AMEX	VOX	Mon, Apr 18, 2005	50.52	50.54	50.27	50.54
124	AMEX	VOX	Fri, Apr 15, 2005	50.94	50.94	50.65	50.65
123	AMEX	VOX	Thu, Apr 14, 2005	51.76	51.76	51.61	51.61
122	AMEX	VOX	Wed, Apr 13, 2005	52.39	52.39	52.19	52.19
121	AMEX	VOX	Tue, Apr 12, 2005	51.54	51.54	51.54	51.54
120	AMEX	VOX	Mon, Apr 11, 2005	51.79	51.84	51.79	51.84
119	AMEX	VOX	Fri, Apr 8, 2005	52.08	52.08	51.90	51.90
118	AMEX	VOX	Thu, Apr 7, 2005	52.24	52.27	52.22	52.22
117	AMEX	VOX	Wed, Apr 6, 2005	52.08	52.08	52.03	52.05
116	AMEX	VOX	Tue, Apr 5, 2005	51.94	51.94	51.94	51.94
115	AMEX	VOX	Mon, Apr 4, 2005	51.40	51.40	51.40	51.40
114	AMEX	VOX	Fri, Apr 1, 2005	51.29	51.29	51.03	51.03
113	AMEX	VOX	Thu, Mar 31, 2005	51.02	51.37	51.02	51.37
112	AMEX	VOX	Wed, Mar 30, 2005	50.75	51.05	50.75	51.05
111	AMEX	VOX	Tue, Mar 29, 2005	51.07	51.07	50.70	50.70
110	AMEX	VOX	Mon, Mar 28, 2005	50.90	50.90	50.78	50.78
109	AMEX	VOX	Thu, Mar 24, 2005	50.92	50.93	50.92	50.93
108	AMEX	VOX	Wed, Mar 23, 2005	50.95	50.95	50.95	50.95
107	AMEX	VOX	Tue, Mar 22, 2005	50.85	50.85	50.85	50.85
106	AMEX	VOX	Fri, Mar 18, 2005	51.28	51.28	51.02	51.03
105	AMEX	VOX	Thu, Mar 17, 2005	51.40	51.44	51.35	51.35
104	AMEX	VOX	Wed, Mar 16, 2005	51.80	51.80	51.72	51.72
103	AMEX	VOX	Tue, Mar 15, 2005	52.10	52.10	52.10	52.10
102	AMEX	VOX	Mon, Mar 14, 2005	52.58	52.58	52.58	52.58
101	AMEX	VOX	Fri, Mar 11, 2005	52.71	52.71	52.71	52.71
100	AMEX	VOX	Thu, Mar 10, 2005	52.62	52.62	52.62	52.62
99	AMEX	VOX	Wed, Mar 9, 2005	52.56	52.56	52.56	52.56
98	AMEX	VOX	Tue, Mar 8, 2005	53.42	53.42	52.99	52.99
97	AMEX	VOX	Mon, Mar 7, 2005	53.51	53.53	53.26	53.26
96	AMEX	VOX	Fri, Mar 4, 2005	53.29	53.55	53.29	53.34
95	AMEX	VOX	Thu, Mar 3, 2005	52.93	53.24	52.93	53.24
94	AMEX	VOX	Wed, Mar 2, 2005	52.97	52.97	52.97	52.97
93	AMEX	VOX	Tue, Mar 1, 2005	53.24	53.31	53.16	53.31
92	AMEX	VOX	Mon, Feb 28, 2005	52.92	52.98	52.78	52.84
91	AMEX	VOX	Fri, Feb 25, 2005	52.67	52.67	52.66	52.66
90	AMEX	VOX	Thu, Feb 24, 2005	52.44	52.44	52.44	52.44
89	AMEX	VOX	Wed, Feb 23, 2005	52.00	52.40	52.00	52.40
88	AMEX	VOX	Tue, Feb 22, 2005	52.20	52.48	52.01	52.01
87	AMEX	VOX	Fri, Feb 18, 2005	52.40	52.40	52.34	52.36
86	AMEX	VOX	Thu, Feb 17, 2005	52.50	52.50	52.50	52.50
85	AMEX	VOX	Wed, Feb 16, 2005	52.81	52.81	52.70	52.70
84	AMEX	VOX	Tue, Feb 15, 2005	52.85	52.85	52.83	52.83
83	AMEX	VOX	Mon, Feb 14, 2005	52.71	52.77	52.71	52.77
82	AMEX	VOX	Fri, Feb 11, 2005	52.63	52.63	52.59	52.59
81	AMEX	VOX	Thu, Feb 10, 2005	52.19	52.19	52.19	52.19
80	AMEX	VOX	Tue, Feb 8, 2005	53.39	53.39	53.39	53.39
79	AMEX	VOX	Mon, Feb 7, 2005	53.76	53.76	53.39	53.39
78	AMEX	VOX	Fri, Feb 4, 2005	53.34	53.55	53.34	53.55
77	AMEX	VOX	Thu, Feb 3, 2005	53.03	53.03	52.73	52.73
76	AMEX	VOX	Wed, Feb 2, 2005	52.75	52.84	52.75	52.84
75	AMEX	VOX	Tue, Feb 1, 2005	52.28	52.39	52.28	52.39
74	AMEX	VOX	Mon, Jan 31, 2005	51.95	51.96	51.86	51.86
73	AMEX	VOX	Fri, Jan 28, 2005	51.89	51.89	51.48	51.59
72	AMEX	VOX	Thu, Jan 27, 2005	51.97	52.03	51.82	51.82
71	AMEX	VOX	Wed, Jan 26, 2005	52.18	52.18	52.18	52.18
70	AMEX	VOX	Tue, Jan 25, 2005	52.45	52.45	51.95	51.95
69	AMEX	VOX	Mon, Jan 24, 2005	52.43	52.69	52.33	52.33
68	AMEX	VOX	Fri, Jan 21, 2005	52.50	52.57	52.39	52.39
67	AMEX	VOX	Thu, Jan 20, 2005	52.34	52.51	52.28	52.51
66	AMEX	VOX	Wed, Jan 19, 2005	53.55	53.55	53.44	53.44
65	AMEX	VOX	Tue, Jan 18, 2005	53.65	53.65	53.65	53.65
64	AMEX	VOX	Thu, Jan 13, 2005	52.95	52.95	52.64	52.64
63	AMEX	VOX	Wed, Jan 12, 2005	53.00	53.07	52.95	52.95
62	AMEX	VOX	Tue, Jan 11, 2005	53.64	53.64	53.64	53.64
61	AMEX	VOX	Mon, Jan 10, 2005	53.88	53.98	53.67	53.67
60	AMEX	VOX	Fri, Jan 7, 2005	54.15	54.25	54.15	54.25
59	AMEX	VOX	Thu, Jan 6, 2005	54.03	54.03	53.96	53.96
58	AMEX	VOX	Wed, Jan 5, 2005	54.15	54.17	53.87	53.90
57	AMEX	VOX	Tue, Jan 4, 2005	54.58	54.58	54.58	54.58
56	AMEX	VOX	Mon, Jan 3, 2005	55.15	55.35	54.78	54.79
55	AMEX	VOX	Fri, Dec 31, 2004	55.02	55.12	54.90	54.90
54	AMEX	VOX	Thu, Dec 30, 2004	55.16	55.23	55.03	55.23
53	AMEX	VOX	Wed, Dec 29, 2004	55.19	55.19	55.11	55.14
52	AMEX	VOX	Tue, Dec 28, 2004	54.88	55.13	54.88	55.13
51	AMEX	VOX	Mon, Dec 27, 2004	55.04	55.04	55.04	55.04
50	AMEX	VOX	Thu, Dec 23, 2004	55.19	55.20	55.13	55.20
49	AMEX	VOX	Wed, Dec 22, 2004	55.05	55.20	55.05	55.15
48	AMEX	VOX	Tue, Dec 21, 2004	55.17	55.30	55.17	55.28
47	AMEX	VOX	Mon, Dec 20, 2004	55.25	55.25	55.25	55.25
46	AMEX	VOX	Fri, Dec 17, 2004	54.97	54.97	54.83	54.89
45	AMEX	VOX	Thu, Dec 16, 2004	54.92	54.92	54.92	54.92
44	AMEX	VOX	Wed, Dec 15, 2004	55.07	55.07	54.62	54.76
43	AMEX	VOX	Tue, Dec 14, 2004	55.00	55.03	54.71	54.93
42	AMEX	VOX	Mon, Dec 13, 2004	54.91	54.91	54.74	54.90
41	AMEX	VOX	Fri, Dec 10, 2004	54.20	54.20	54.20	54.20
40	AMEX	VOX	Thu, Dec 9, 2004	53.49	54.17	53.40	54.17
39	AMEX	VOX	Wed, Dec 8, 2004	53.73	53.95	53.73	53.77
38	AMEX	VOX	Tue, Dec 7, 2004	54.76	54.76	54.16	54.16
37	AMEX	VOX	Mon, Dec 6, 2004	54.75	54.75	54.63	54.68
36	AMEX	VOX	Fri, Dec 3, 2004	54.98	55.19	54.90	54.98
35	AMEX	VOX	Thu, Dec 2, 2004	54.93	55.48	54.93	54.99
34	AMEX	VOX	Wed, Dec 1, 2004	53.92	54.18	53.92	54.18
33	AMEX	VOX	Tue, Nov 30, 2004	53.46	53.46	53.20	53.38
32	AMEX	VOX	Mon, Nov 29, 2004	53.68	53.68	53.25	53.55
31	AMEX	VOX	Fri, Nov 26, 2004	53.37	53.37	53.28	53.33
30	AMEX	VOX	Wed, Nov 24, 2004	53.03	53.03	52.90	52.98
29	AMEX	VOX	Tue, Nov 23, 2004	52.97	53.17	52.91	53.00
28	AMEX	VOX	Mon, Nov 22, 2004	53.14	53.30	53.14	53.30
27	AMEX	VOX	Fri, Nov 19, 2004	53.24	53.24	52.99	52.99
26	AMEX	VOX	Thu, Nov 18, 2004	53.46	53.68	53.46	53.67
25	AMEX	VOX	Wed, Nov 17, 2004	54.12	54.12	53.28	53.28
24	AMEX	VOX	Tue, Nov 16, 2004	53.41	53.47	53.24	53.37
23	AMEX	VOX	Mon, Nov 15, 2004	53.98	53.98	53.41	53.51
22	AMEX	VOX	Fri, Nov 12, 2004	53.28	53.43	53.28	53.43
21	AMEX	VOX	Thu, Nov 11, 2004	53.05	53.38	53.02	53.38
20	AMEX	VOX	Wed, Nov 10, 2004	52.90	53.16	52.86	52.90
19	AMEX	VOX	Tue, Nov 9, 2004	52.58	52.69	52.51	52.69
18	AMEX	VOX	Mon, Nov 8, 2004	52.69	52.78	52.69	52.78
17	AMEX	VOX	Fri, Nov 5, 2004	52.57	52.61	52.57	52.61
16	AMEX	VOX	Thu, Nov 4, 2004	52.10	52.23	52.10	52.23
15	AMEX	VOX	Wed, Nov 3, 2004	51.70	51.83	51.67	51.67
14	AMEX	VOX	Tue, Nov 2, 2004	51.37	51.67	51.35	51.42
13	AMEX	VOX	Mon, Nov 1, 2004	50.56	51.16	50.56	51.16
12	AMEX	VOX	Fri, Oct 29, 2004	50.68	50.78	50.68	50.71
11	AMEX	VOX	Thu, Oct 28, 2004	50.24	50.48	50.24	50.36
10	AMEX	VOX	Wed, Oct 27, 2004	50.10	50.18	50.10	50.18
9	AMEX	VOX	Tue, Oct 26, 2004	49.67	49.67	49.59	49.59
8	AMEX	VOX	Mon, Oct 25, 2004	49.16	49.16	49.16	49.16
7	AMEX	VOX	Fri, Oct 22, 2004	49.79	49.82	49.70	49.70
6	AMEX	VOX	Thu, Oct 21, 2004	49.95	50.12	49.84	50.12
5	AMEX	VOX	Wed, Oct 20, 2004	50.33	50.33	50.18	50.18
4	AMEX	VOX	Tue, Oct 19, 2004	50.47	50.47	50.47	50.47
3	AMEX	VOX	Mon, Oct 11, 2004	51.05	51.05	50.89	50.89
2	AMEX	VOX	Fri, Oct 8, 2004	51.30	51.30	51.30	51.30
1	AMEX	VOX	Wed, Oct 6, 2004	51.13	51.13	51.13	51.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Communication Services ETF AMEX:VOX 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