Voya Financial Inc NYSE:VOYA Historical Prices

Below are the 2445 trading days of historical prices for VOYA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2445	NYSE	VOYA	Tue, Jan 17, 2023	68.58	69.04	67.68	68.83
2444	NYSE	VOYA	Fri, Jan 13, 2023	67.55	68.58	67.06	68.56
2443	NYSE	VOYA	Thu, Jan 12, 2023	67.71	68.57	67.45	67.95
2442	NYSE	VOYA	Wed, Jan 11, 2023	65.79	67.33	65.64	67.28
2441	NYSE	VOYA	Tue, Jan 10, 2023	65.57	65.80	65.03	65.61
2440	NYSE	VOYA	Mon, Jan 9, 2023	66.00	66.50	65.39	65.59
2439	NYSE	VOYA	Fri, Jan 6, 2023	64.42	66.30	64.07	65.96
2438	NYSE	VOYA	Thu, Jan 5, 2023	63.26	63.30	62.41	62.99
2437	NYSE	VOYA	Wed, Jan 4, 2023	62.02	63.41	61.65	63.39
2436	NYSE	VOYA	Tue, Jan 3, 2023	62.07	62.20	61.38	61.62
2435	NYSE	VOYA	Fri, Dec 30, 2022	61.99	62.43	61.21	61.49
2434	NYSE	VOYA	Thu, Dec 29, 2022	60.74	62.40	60.44	62.40
2433	NYSE	VOYA	Wed, Dec 28, 2022	60.92	61.31	60.31	60.35
2432	NYSE	VOYA	Tue, Dec 27, 2022	61.68	61.83	60.67	60.88
2431	NYSE	VOYA	Fri, Dec 23, 2022	61.03	61.86	60.75	61.86
2430	NYSE	VOYA	Thu, Dec 22, 2022	61.74	61.79	60.15	60.85
2429	NYSE	VOYA	Wed, Dec 21, 2022	60.79	62.32	60.71	62.29
2428	NYSE	VOYA	Tue, Dec 20, 2022	59.37	60.33	59.28	60.07
2427	NYSE	VOYA	Mon, Dec 19, 2022	59.55	60.00	58.95	59.18
2426	NYSE	VOYA	Fri, Dec 16, 2022	59.04	59.84	58.83	59.65
2425	NYSE	VOYA	Thu, Dec 15, 2022	61.00	61.18	59.73	59.88
2424	NYSE	VOYA	Wed, Dec 14, 2022	62.12	63.04	61.66	61.73
2423	NYSE	VOYA	Tue, Dec 13, 2022	64.06	64.52	62.02	62.31
2422	NYSE	VOYA	Mon, Dec 12, 2022	61.46	62.61	61.10	62.61
2421	NYSE	VOYA	Fri, Dec 9, 2022	61.85	62.66	61.42	61.51
2420	NYSE	VOYA	Thu, Dec 8, 2022	61.84	62.61	61.50	62.17
2419	NYSE	VOYA	Wed, Dec 7, 2022	62.80	63.67	61.44	61.52
2418	NYSE	VOYA	Tue, Dec 6, 2022	63.27	63.76	62.53	63.35
2417	NYSE	VOYA	Mon, Dec 5, 2022	63.97	64.06	63.26	63.57
2416	NYSE	VOYA	Fri, Dec 2, 2022	65.20	65.74	64.37	64.54
2415	NYSE	VOYA	Thu, Dec 1, 2022	65.98	66.50	65.05	65.65
2414	NYSE	VOYA	Wed, Nov 30, 2022	64.38	66.00	63.35	65.98
2413	NYSE	VOYA	Tue, Nov 29, 2022	63.27	64.29	63.13	64.11
2412	NYSE	VOYA	Mon, Nov 28, 2022	64.31	65.06	63.54	63.54
2411	NYSE	VOYA	Fri, Nov 25, 2022	64.51	65.34	64.24	65.13
2410	NYSE	VOYA	Wed, Nov 23, 2022	65.14	65.51	64.40	64.33
2409	NYSE	VOYA	Tue, Nov 22, 2022	64.57	65.48	64.22	65.43
2408	NYSE	VOYA	Mon, Nov 21, 2022	63.63	63.89	62.95	63.82
2407	NYSE	VOYA	Fri, Nov 18, 2022	63.83	64.04	62.93	63.64
2406	NYSE	VOYA	Thu, Nov 17, 2022	62.34	63.36	62.06	62.52
2405	NYSE	VOYA	Wed, Nov 16, 2022	63.47	63.95	63.00	63.21
2404	NYSE	VOYA	Tue, Nov 15, 2022	65.72	66.42	63.27	63.40
2403	NYSE	VOYA	Mon, Nov 14, 2022	68.05	68.22	64.75	64.89
2402	NYSE	VOYA	Fri, Nov 11, 2022	69.13	69.13	67.89	68.28
2401	NYSE	VOYA	Thu, Nov 10, 2022	68.03	69.03	67.72	68.46
2400	NYSE	VOYA	Wed, Nov 9, 2022	67.43	67.67	66.37	66.41
2399	NYSE	VOYA	Tue, Nov 8, 2022	68.22	68.43	67.26	68.12
2398	NYSE	VOYA	Mon, Nov 7, 2022	67.45	68.06	66.97	68.01
2397	NYSE	VOYA	Fri, Nov 4, 2022	66.35	67.15	65.52	66.96
2396	NYSE	VOYA	Thu, Nov 3, 2022	66.18	66.78	65.31	65.35
2395	NYSE	VOYA	Wed, Nov 2, 2022	68.10	69.67	66.61	66.86
2394	NYSE	VOYA	Tue, Nov 1, 2022	68.78	68.78	68.05	68.51
2393	NYSE	VOYA	Mon, Oct 31, 2022	67.95	68.72	67.76	68.36
2392	NYSE	VOYA	Fri, Oct 28, 2022	66.79	68.63	66.41	68.51
2391	NYSE	VOYA	Thu, Oct 27, 2022	66.80	67.62	66.10	66.30
2390	NYSE	VOYA	Wed, Oct 26, 2022	67.52	68.17	65.99	66.05
2389	NYSE	VOYA	Tue, Oct 25, 2022	65.46	67.63	65.29	67.53
2388	NYSE	VOYA	Mon, Oct 24, 2022	63.64	65.50	63.63	65.47
2387	NYSE	VOYA	Fri, Oct 21, 2022	62.62	63.61	62.17	63.24
2386	NYSE	VOYA	Thu, Oct 20, 2022	64.27	64.50	62.69	62.77
2385	NYSE	VOYA	Wed, Oct 19, 2022	64.85	65.45	63.93	64.19
2384	NYSE	VOYA	Tue, Oct 18, 2022	65.40	65.50	64.60	65.38
2383	NYSE	VOYA	Mon, Oct 17, 2022	64.47	64.96	63.99	64.06
2382	NYSE	VOYA	Fri, Oct 14, 2022	65.43	65.86	63.28	63.38
2381	NYSE	VOYA	Thu, Oct 13, 2022	61.42	65.21	61.07	65.02
2380	NYSE	VOYA	Wed, Oct 12, 2022	62.81	63.25	62.16	62.38
2379	NYSE	VOYA	Tue, Oct 11, 2022	63.71	64.31	63.02	63.21
2378	NYSE	VOYA	Mon, Oct 10, 2022	64.26	64.95	63.70	64.01
2377	NYSE	VOYA	Fri, Oct 7, 2022	63.88	64.07	63.05	63.90
2376	NYSE	VOYA	Thu, Oct 6, 2022	63.86	64.46	63.63	64.38
2375	NYSE	VOYA	Wed, Oct 5, 2022	64.86	65.26	64.30	64.49
2374	NYSE	VOYA	Tue, Oct 4, 2022	63.65	65.88	63.65	65.84
2373	NYSE	VOYA	Mon, Oct 3, 2022	61.39	62.97	60.12	62.61
2372	NYSE	VOYA	Fri, Sep 30, 2022	61.66	62.32	60.40	60.50
2371	NYSE	VOYA	Thu, Sep 29, 2022	60.74	61.13	59.69	60.92
2370	NYSE	VOYA	Wed, Sep 28, 2022	58.99	61.62	58.90	61.40
2369	NYSE	VOYA	Tue, Sep 27, 2022	59.79	60.10	58.63	59.16
2368	NYSE	VOYA	Mon, Sep 26, 2022	59.91	60.52	59.18	59.26
2367	NYSE	VOYA	Fri, Sep 23, 2022	61.29	61.34	59.76	60.47
2366	NYSE	VOYA	Thu, Sep 22, 2022	63.15	63.15	61.53	62.04
2365	NYSE	VOYA	Wed, Sep 21, 2022	63.23	63.87	62.50	62.65
2364	NYSE	VOYA	Tue, Sep 20, 2022	63.47	63.47	62.17	62.87
2363	NYSE	VOYA	Mon, Sep 19, 2022	62.21	63.77	62.17	63.77
2362	NYSE	VOYA	Fri, Sep 16, 2022	62.87	63.00	62.13	62.85
2361	NYSE	VOYA	Thu, Sep 15, 2022	62.68	64.04	62.41	63.52
2360	NYSE	VOYA	Wed, Sep 14, 2022	62.62	62.93	61.80	62.68
2359	NYSE	VOYA	Tue, Sep 13, 2022	62.77	63.47	62.13	62.34
2358	NYSE	VOYA	Mon, Sep 12, 2022	63.86	64.67	63.80	64.28
2357	NYSE	VOYA	Fri, Sep 9, 2022	62.60	63.55	62.60	63.46
2356	NYSE	VOYA	Thu, Sep 8, 2022	61.66	62.76	61.18	62.16
2355	NYSE	VOYA	Wed, Sep 7, 2022	60.20	61.76	59.87	61.73
2354	NYSE	VOYA	Tue, Sep 6, 2022	61.68	61.71	60.09	60.40
2353	NYSE	VOYA	Fri, Sep 2, 2022	62.11	62.57	61.03	61.28
2352	NYSE	VOYA	Thu, Sep 1, 2022	61.08	61.30	60.51	61.29
2351	NYSE	VOYA	Wed, Aug 31, 2022	62.02	62.54	61.49	61.53
2350	NYSE	VOYA	Tue, Aug 30, 2022	62.30	62.57	61.48	61.61
2349	NYSE	VOYA	Mon, Aug 29, 2022	62.02	62.69	61.80	62.15
2348	NYSE	VOYA	Fri, Aug 26, 2022	63.95	64.48	62.51	62.51
2347	NYSE	VOYA	Thu, Aug 25, 2022	62.53	63.88	62.53	63.83
2346	NYSE	VOYA	Wed, Aug 24, 2022	62.73	62.98	62.24	62.51
2345	NYSE	VOYA	Tue, Aug 23, 2022	62.96	63.63	62.81	62.81
2344	NYSE	VOYA	Mon, Aug 22, 2022	64.04	64.23	62.65	62.69
2343	NYSE	VOYA	Fri, Aug 19, 2022	64.72	65.19	64.17	65.04
2342	NYSE	VOYA	Thu, Aug 18, 2022	63.93	65.40	63.66	65.24
2341	NYSE	VOYA	Wed, Aug 17, 2022	63.29	63.91	62.99	63.53
2340	NYSE	VOYA	Tue, Aug 16, 2022	64.00	64.61	63.90	64.44
2339	NYSE	VOYA	Mon, Aug 15, 2022	64.31	64.96	64.15	64.28
2338	NYSE	VOYA	Fri, Aug 12, 2022	64.02	65.04	63.88	64.94
2337	NYSE	VOYA	Thu, Aug 11, 2022	62.52	63.71	62.42	63.61
2336	NYSE	VOYA	Wed, Aug 10, 2022	61.79	62.20	61.70	61.96
2335	NYSE	VOYA	Tue, Aug 9, 2022	60.05	61.47	60.05	61.01
2334	NYSE	VOYA	Mon, Aug 8, 2022	60.82	61.48	60.46	60.50
2333	NYSE	VOYA	Fri, Aug 5, 2022	59.82	60.91	59.82	60.43
2332	NYSE	VOYA	Thu, Aug 4, 2022	61.49	61.91	60.15	60.26
2331	NYSE	VOYA	Wed, Aug 3, 2022	59.76	61.13	59.32	61.12
2330	NYSE	VOYA	Tue, Aug 2, 2022	59.13	59.61	58.50	58.56
2329	NYSE	VOYA	Mon, Aug 1, 2022	59.66	59.98	58.99	59.38
2328	NYSE	VOYA	Fri, Jul 29, 2022	59.52	60.28	59.41	60.16
2327	NYSE	VOYA	Thu, Jul 28, 2022	59.36	59.65	58.52	59.39
2326	NYSE	VOYA	Wed, Jul 27, 2022	58.92	59.51	58.64	59.30
2325	NYSE	VOYA	Tue, Jul 26, 2022	59.06	59.60	58.64	58.77
2324	NYSE	VOYA	Mon, Jul 25, 2022	59.03	59.60	58.79	59.26
2323	NYSE	VOYA	Fri, Jul 22, 2022	59.37	59.91	58.70	58.99
2322	NYSE	VOYA	Thu, Jul 21, 2022	59.27	59.56	58.66	59.51
2321	NYSE	VOYA	Wed, Jul 20, 2022	58.83	59.56	58.36	59.28
2320	NYSE	VOYA	Tue, Jul 19, 2022	58.64	59.16	58.38	58.83
2319	NYSE	VOYA	Mon, Jul 18, 2022	58.67	59.00	57.55	57.64
2318	NYSE	VOYA	Fri, Jul 15, 2022	57.69	58.28	56.92	58.05
2317	NYSE	VOYA	Thu, Jul 14, 2022	56.82	57.49	56.20	56.76
2316	NYSE	VOYA	Wed, Jul 13, 2022	58.76	58.76	57.71	58.08
2315	NYSE	VOYA	Tue, Jul 12, 2022	58.35	60.14	58.35	59.48
2314	NYSE	VOYA	Mon, Jul 11, 2022	58.88	59.78	58.66	58.99
2313	NYSE	VOYA	Fri, Jul 8, 2022	59.74	60.11	58.97	59.12
2312	NYSE	VOYA	Thu, Jul 7, 2022	59.03	60.17	59.03	59.55
2311	NYSE	VOYA	Wed, Jul 6, 2022	58.71	59.36	57.55	58.73
2310	NYSE	VOYA	Tue, Jul 5, 2022	59.45	59.79	58.49	59.36
2309	NYSE	VOYA	Fri, Jul 1, 2022	59.02	60.79	59.02	60.71
2308	NYSE	VOYA	Thu, Jun 30, 2022	58.78	60.44	58.43	59.53
2307	NYSE	VOYA	Wed, Jun 29, 2022	60.61	60.79	59.71	59.94
2306	NYSE	VOYA	Tue, Jun 28, 2022	61.18	61.52	60.35	60.50
2305	NYSE	VOYA	Mon, Jun 27, 2022	61.10	61.10	59.97	60.43
2304	NYSE	VOYA	Fri, Jun 24, 2022	57.91	60.84	57.91	60.74
2303	NYSE	VOYA	Thu, Jun 23, 2022	58.64	58.68	56.64	57.53
2302	NYSE	VOYA	Wed, Jun 22, 2022	58.01	59.17	57.88	58.67
2301	NYSE	VOYA	Tue, Jun 21, 2022	59.37	59.54	58.22	59.12
2300	NYSE	VOYA	Fri, Jun 17, 2022	57.90	58.44	56.96	57.96
2299	NYSE	VOYA	Thu, Jun 16, 2022	59.45	59.45	57.52	57.95
2298	NYSE	VOYA	Wed, Jun 15, 2022	61.19	61.60	59.74	60.62
2297	NYSE	VOYA	Tue, Jun 14, 2022	60.33	60.72	59.76	60.56
2296	NYSE	VOYA	Mon, Jun 13, 2022	61.37	61.75	59.74	59.95
2295	NYSE	VOYA	Fri, Jun 10, 2022	63.76	64.55	62.44	62.47
2294	NYSE	VOYA	Thu, Jun 9, 2022	66.76	66.76	65.21	65.21
2293	NYSE	VOYA	Wed, Jun 8, 2022	67.11	67.57	66.67	66.78
2292	NYSE	VOYA	Tue, Jun 7, 2022	66.23	67.79	66.09	67.68
2291	NYSE	VOYA	Mon, Jun 6, 2022	66.57	67.49	66.04	66.62
2290	NYSE	VOYA	Fri, Jun 3, 2022	68.00	68.03	66.12	66.20
2289	NYSE	VOYA	Thu, Jun 2, 2022	67.58	67.97	67.06	67.82
2288	NYSE	VOYA	Wed, Jun 1, 2022	68.89	69.18	66.48	67.69
2287	NYSE	VOYA	Tue, May 31, 2022	68.86	69.07	67.80	68.61
2286	NYSE	VOYA	Fri, May 27, 2022	67.65	69.14	67.65	69.14
2285	NYSE	VOYA	Thu, May 26, 2022	67.00	67.94	66.97	67.48
2284	NYSE	VOYA	Wed, May 25, 2022	64.83	66.02	64.78	65.87
2283	NYSE	VOYA	Tue, May 24, 2022	64.95	64.95	63.20	64.83
2282	NYSE	VOYA	Mon, May 23, 2022	64.17	65.63	63.89	64.73
2281	NYSE	VOYA	Fri, May 20, 2022	63.87	64.45	61.92	62.96
2280	NYSE	VOYA	Thu, May 19, 2022	64.00	65.31	63.25	63.60
2279	NYSE	VOYA	Wed, May 18, 2022	64.61	65.65	64.26	64.90
2278	NYSE	VOYA	Tue, May 17, 2022	63.43	65.55	62.75	65.28
2277	NYSE	VOYA	Mon, May 16, 2022	62.35	63.11	61.79	62.31
2276	NYSE	VOYA	Fri, May 13, 2022	61.90	63.06	61.62	62.62
2275	NYSE	VOYA	Thu, May 12, 2022	61.35	62.12	60.26	61.30
2274	NYSE	VOYA	Wed, May 11, 2022	62.67	63.85	61.92	62.10
2273	NYSE	VOYA	Tue, May 10, 2022	63.93	64.39	62.12	62.89
2272	NYSE	VOYA	Mon, May 9, 2022	62.90	64.19	62.57	63.23
2271	NYSE	VOYA	Fri, May 6, 2022	63.78	64.12	62.74	63.86
2270	NYSE	VOYA	Thu, May 5, 2022	65.62	66.31	63.63	64.03
2269	NYSE	VOYA	Wed, May 4, 2022	65.34	67.52	64.25	67.38
2268	NYSE	VOYA	Tue, May 3, 2022	63.32	64.84	63.03	63.58
2267	NYSE	VOYA	Mon, May 2, 2022	63.43	64.12	62.39	63.34
2266	NYSE	VOYA	Fri, Apr 29, 2022	64.88	65.37	62.97	63.14
2265	NYSE	VOYA	Thu, Apr 28, 2022	65.25	65.46	63.94	65.16
2264	NYSE	VOYA	Wed, Apr 27, 2022	64.42	65.39	63.97	64.38
2263	NYSE	VOYA	Tue, Apr 26, 2022	65.38	65.89	64.54	64.54
2262	NYSE	VOYA	Mon, Apr 25, 2022	65.76	66.41	64.68	66.34
2261	NYSE	VOYA	Fri, Apr 22, 2022	68.00	68.14	66.42	66.45
2260	NYSE	VOYA	Thu, Apr 21, 2022	70.19	70.85	68.05	68.43
2259	NYSE	VOYA	Wed, Apr 20, 2022	69.11	69.69	68.95	69.64
2258	NYSE	VOYA	Tue, Apr 19, 2022	67.93	68.88	67.70	68.71
2257	NYSE	VOYA	Mon, Apr 18, 2022	67.28	68.41	66.94	67.94
2256	NYSE	VOYA	Thu, Apr 14, 2022	67.38	68.13	67.25	67.56
2255	NYSE	VOYA	Wed, Apr 13, 2022	65.21	67.41	65.09	67.38
2254	NYSE	VOYA	Tue, Apr 12, 2022	66.51	67.14	65.67	65.75
2253	NYSE	VOYA	Mon, Apr 11, 2022	66.67	67.96	66.31	66.37
2252	NYSE	VOYA	Fri, Apr 8, 2022	65.91	66.76	65.62	66.61
2251	NYSE	VOYA	Thu, Apr 7, 2022	65.71	66.08	64.29	65.71
2250	NYSE	VOYA	Wed, Apr 6, 2022	66.43	67.06	65.57	65.91
2249	NYSE	VOYA	Tue, Apr 5, 2022	66.36	67.77	66.07	67.31
2248	NYSE	VOYA	Mon, Apr 4, 2022	66.42	67.06	65.68	65.85
2247	NYSE	VOYA	Fri, Apr 1, 2022	66.94	67.36	66.37	66.66
2246	NYSE	VOYA	Thu, Mar 31, 2022	67.31	68.04	66.35	66.35
2245	NYSE	VOYA	Wed, Mar 30, 2022	68.17	68.39	67.31	67.51
2244	NYSE	VOYA	Tue, Mar 29, 2022	67.86	68.51	67.40	68.33
2243	NYSE	VOYA	Mon, Mar 28, 2022	67.14	67.14	66.14	66.90
2242	NYSE	VOYA	Fri, Mar 25, 2022	66.35	67.45	66.16	67.41
2241	NYSE	VOYA	Thu, Mar 24, 2022	66.16	66.78	65.82	66.64
2240	NYSE	VOYA	Wed, Mar 23, 2022	66.94	67.41	65.70	65.83
2239	NYSE	VOYA	Tue, Mar 22, 2022	66.10	67.61	65.97	67.53
2238	NYSE	VOYA	Mon, Mar 21, 2022	66.94	67.52	64.90	65.44
2237	NYSE	VOYA	Fri, Mar 18, 2022	64.87	66.70	64.54	66.55
2236	NYSE	VOYA	Thu, Mar 17, 2022	64.47	65.50	63.75	65.17
2235	NYSE	VOYA	Wed, Mar 16, 2022	64.63	65.65	64.28	65.42
2234	NYSE	VOYA	Tue, Mar 15, 2022	63.06	63.76	62.84	63.49
2233	NYSE	VOYA	Mon, Mar 14, 2022	63.51	64.02	62.54	62.90
2232	NYSE	VOYA	Fri, Mar 11, 2022	63.30	63.67	62.62	62.64
2231	NYSE	VOYA	Thu, Mar 10, 2022	61.77	63.06	61.75	62.62
2230	NYSE	VOYA	Wed, Mar 9, 2022	63.25	63.83	62.89	63.02
2229	NYSE	VOYA	Tue, Mar 8, 2022	61.77	62.69	60.17	61.04
2228	NYSE	VOYA	Mon, Mar 7, 2022	62.61	62.68	60.71	60.82
2227	NYSE	VOYA	Fri, Mar 4, 2022	63.58	64.05	62.50	63.08
2226	NYSE	VOYA	Thu, Mar 3, 2022	65.44	66.02	64.44	65.25
2225	NYSE	VOYA	Wed, Mar 2, 2022	64.01	65.88	64.01	65.51
2224	NYSE	VOYA	Tue, Mar 1, 2022	65.62	66.32	62.85	63.22
2223	NYSE	VOYA	Mon, Feb 28, 2022	66.08	67.44	66.08	67.35
2222	NYSE	VOYA	Fri, Feb 25, 2022	65.69	68.61	65.59	68.55
2221	NYSE	VOYA	Thu, Feb 24, 2022	64.19	65.36	63.55	65.15
2220	NYSE	VOYA	Wed, Feb 23, 2022	68.75	69.28	66.32	66.37
2219	NYSE	VOYA	Tue, Feb 22, 2022	68.31	69.28	67.68	68.32
2218	NYSE	VOYA	Fri, Feb 18, 2022	68.72	69.62	68.72	69.08
2217	NYSE	VOYA	Thu, Feb 17, 2022	71.65	71.65	68.88	69.11
2216	NYSE	VOYA	Wed, Feb 16, 2022	71.23	72.69	71.23	72.39
2215	NYSE	VOYA	Tue, Feb 15, 2022	69.95	71.62	69.73	71.62
2214	NYSE	VOYA	Mon, Feb 14, 2022	70.34	70.68	68.65	69.20
2213	NYSE	VOYA	Fri, Feb 11, 2022	72.55	73.13	70.09	70.39
2212	NYSE	VOYA	Thu, Feb 10, 2022	71.06	73.43	71.00	72.41
2211	NYSE	VOYA	Wed, Feb 9, 2022	71.08	71.95	69.30	71.27
2210	NYSE	VOYA	Tue, Feb 8, 2022	69.97	71.12	69.97	70.92
2209	NYSE	VOYA	Mon, Feb 7, 2022	70.60	70.96	69.52	69.69
2208	NYSE	VOYA	Fri, Feb 4, 2022	68.77	70.83	68.77	70.31
2207	NYSE	VOYA	Thu, Feb 3, 2022	70.33	70.33	68.80	68.84
2206	NYSE	VOYA	Wed, Feb 2, 2022	69.61	70.58	68.78	70.29
2205	NYSE	VOYA	Tue, Feb 1, 2022	67.95	69.39	67.34	69.33
2204	NYSE	VOYA	Mon, Jan 31, 2022	66.70	68.13	65.92	67.96
2203	NYSE	VOYA	Fri, Jan 28, 2022	67.88	68.15	65.96	67.37
2202	NYSE	VOYA	Thu, Jan 27, 2022	69.82	70.91	68.02	68.52
2201	NYSE	VOYA	Wed, Jan 26, 2022	69.62	70.51	68.59	69.07
2200	NYSE	VOYA	Tue, Jan 25, 2022	68.19	69.62	66.47	69.10
2199	NYSE	VOYA	Mon, Jan 24, 2022	68.02	69.22	66.32	68.94
2198	NYSE	VOYA	Fri, Jan 21, 2022	71.03	71.43	69.51	69.74
2197	NYSE	VOYA	Thu, Jan 20, 2022	72.19	73.13	71.24	71.46
2196	NYSE	VOYA	Wed, Jan 19, 2022	73.34	73.59	71.91	71.96
2195	NYSE	VOYA	Tue, Jan 18, 2022	73.93	74.97	72.68	73.20
2194	NYSE	VOYA	Fri, Jan 14, 2022	72.86	74.51	72.44	74.49
2193	NYSE	VOYA	Thu, Jan 13, 2022	73.49	74.58	73.33	73.58
2192	NYSE	VOYA	Wed, Jan 12, 2022	73.73	73.81	72.71	73.07
2191	NYSE	VOYA	Tue, Jan 11, 2022	72.13	72.92	71.52	72.87
2190	NYSE	VOYA	Mon, Jan 10, 2022	72.96	73.24	71.63	71.93
2189	NYSE	VOYA	Fri, Jan 7, 2022	71.15	72.60	70.87	72.54
2188	NYSE	VOYA	Thu, Jan 6, 2022	71.83	71.83	70.60	71.07
2187	NYSE	VOYA	Wed, Jan 5, 2022	71.30	72.20	70.61	70.83
2186	NYSE	VOYA	Tue, Jan 4, 2022	68.62	70.71	68.60	70.41
2185	NYSE	VOYA	Mon, Jan 3, 2022	66.91	67.86	66.84	67.83
2184	NYSE	VOYA	Fri, Dec 31, 2021	66.36	66.73	66.25	66.31
2183	NYSE	VOYA	Thu, Dec 30, 2021	66.48	67.10	66.30	66.53
2182	NYSE	VOYA	Wed, Dec 29, 2021	67.04	67.37	66.42	66.46
2181	NYSE	VOYA	Tue, Dec 28, 2021	66.54	67.39	66.38	66.77
2180	NYSE	VOYA	Mon, Dec 27, 2021	67.50	68.12	66.13	66.79
2179	NYSE	VOYA	Thu, Dec 23, 2021	67.55	68.65	67.45	67.57
2178	NYSE	VOYA	Wed, Dec 22, 2021	67.63	67.65	66.01	67.38
2177	NYSE	VOYA	Tue, Dec 21, 2021	62.02	63.44	62.01	63.25
2176	NYSE	VOYA	Mon, Dec 20, 2021	62.03	62.17	60.68	61.57
2175	NYSE	VOYA	Fri, Dec 17, 2021	63.14	63.48	62.63	62.79
2174	NYSE	VOYA	Thu, Dec 16, 2021	64.26	64.54	63.05	63.43
2173	NYSE	VOYA	Wed, Dec 15, 2021	62.40	63.84	61.90	63.46
2172	NYSE	VOYA	Tue, Dec 14, 2021	62.07	63.09	61.99	62.36
2171	NYSE	VOYA	Mon, Dec 13, 2021	63.05	63.40	61.98	62.19
2170	NYSE	VOYA	Fri, Dec 10, 2021	63.21	63.49	62.70	63.23
2169	NYSE	VOYA	Thu, Dec 9, 2021	62.88	63.69	62.70	63.25
2168	NYSE	VOYA	Wed, Dec 8, 2021	63.33	64.13	63.27	63.33
2167	NYSE	VOYA	Tue, Dec 7, 2021	63.40	64.16	62.95	63.46
2166	NYSE	VOYA	Mon, Dec 6, 2021	63.01	63.71	62.37	63.06
2165	NYSE	VOYA	Fri, Dec 3, 2021	63.02	63.71	61.89	62.30
2164	NYSE	VOYA	Thu, Dec 2, 2021	62.57	63.96	62.10	63.46
2163	NYSE	VOYA	Wed, Dec 1, 2021	63.34	64.14	61.82	61.82
2162	NYSE	VOYA	Tue, Nov 30, 2021	61.53	63.02	61.02	62.14
2161	NYSE	VOYA	Mon, Nov 29, 2021	62.77	62.81	60.78	62.25
2160	NYSE	VOYA	Fri, Nov 26, 2021	61.81	62.78	60.80	62.11
2159	NYSE	VOYA	Wed, Nov 24, 2021	65.95	66.02	64.26	64.25
2158	NYSE	VOYA	Tue, Nov 23, 2021	67.00	67.21	65.80	66.11
2157	NYSE	VOYA	Mon, Nov 22, 2021	65.63	66.94	65.14	66.49
2156	NYSE	VOYA	Fri, Nov 19, 2021	65.48	65.92	64.73	65.27
2155	NYSE	VOYA	Thu, Nov 18, 2021	69.49	69.67	66.55	66.58
2154	NYSE	VOYA	Wed, Nov 17, 2021	68.63	70.13	68.10	69.36
2153	NYSE	VOYA	Tue, Nov 16, 2021	67.31	68.91	67.04	68.41
2152	NYSE	VOYA	Mon, Nov 15, 2021	67.30	67.81	66.05	67.28
2151	NYSE	VOYA	Fri, Nov 12, 2021	66.07	66.93	64.36	66.92
2150	NYSE	VOYA	Thu, Nov 11, 2021	66.29	66.72	65.97	66.46
2149	NYSE	VOYA	Wed, Nov 10, 2021	65.91	66.57	65.79	66.30
2148	NYSE	VOYA	Tue, Nov 9, 2021	66.98	67.38	65.75	65.94
2147	NYSE	VOYA	Mon, Nov 8, 2021	68.33	68.91	66.99	67.36
2146	NYSE	VOYA	Fri, Nov 5, 2021	67.86	68.92	67.67	68.16
2145	NYSE	VOYA	Thu, Nov 4, 2021	68.49	68.53	66.70	67.65
2144	NYSE	VOYA	Wed, Nov 3, 2021	68.68	69.91	67.34	68.49
2143	NYSE	VOYA	Tue, Nov 2, 2021	70.26	70.68	69.28	69.69
2142	NYSE	VOYA	Mon, Nov 1, 2021	70.13	70.98	69.85	70.15
2141	NYSE	VOYA	Fri, Oct 29, 2021	69.60	70.31	69.38	69.77
2140	NYSE	VOYA	Thu, Oct 28, 2021	68.42	69.64	68.42	69.58
2139	NYSE	VOYA	Wed, Oct 27, 2021	68.58	69.05	67.92	68.28
2138	NYSE	VOYA	Tue, Oct 26, 2021	68.90	69.49	68.71	68.76
2137	NYSE	VOYA	Mon, Oct 25, 2021	69.30	69.66	68.69	68.72
2136	NYSE	VOYA	Fri, Oct 22, 2021	69.12	69.73	69.00	69.36
2135	NYSE	VOYA	Thu, Oct 21, 2021	69.29	69.67	68.57	68.85
2134	NYSE	VOYA	Wed, Oct 20, 2021	69.27	69.78	68.48	69.30
2133	NYSE	VOYA	Tue, Oct 19, 2021	69.64	69.78	69.24	69.49
2132	NYSE	VOYA	Mon, Oct 18, 2021	68.75	69.50	68.29	69.19
2131	NYSE	VOYA	Fri, Oct 15, 2021	68.76	69.15	68.44	68.66
2130	NYSE	VOYA	Thu, Oct 14, 2021	67.49	68.35	67.09	68.03
2129	NYSE	VOYA	Wed, Oct 13, 2021	66.64	67.22	64.94	66.84
2128	NYSE	VOYA	Tue, Oct 12, 2021	65.91	66.89	65.66	66.49
2127	NYSE	VOYA	Mon, Oct 11, 2021	65.32	66.48	65.16	65.55
2126	NYSE	VOYA	Fri, Oct 8, 2021	65.03	65.93	64.79	64.96
2125	NYSE	VOYA	Thu, Oct 7, 2021	64.49	65.42	64.49	64.94
2124	NYSE	VOYA	Wed, Oct 6, 2021	63.00	64.17	62.54	64.06
2123	NYSE	VOYA	Tue, Oct 5, 2021	62.54	63.69	62.05	63.42
2122	NYSE	VOYA	Mon, Oct 4, 2021	61.76	62.95	61.76	62.23
2121	NYSE	VOYA	Fri, Oct 1, 2021	61.69	62.27	60.99	61.92
2120	NYSE	VOYA	Thu, Sep 30, 2021	61.99	62.37	61.09	61.39
2119	NYSE	VOYA	Wed, Sep 29, 2021	60.78	61.73	59.92	61.62
2118	NYSE	VOYA	Tue, Sep 28, 2021	62.18	62.49	60.67	60.72
2117	NYSE	VOYA	Mon, Sep 27, 2021	61.48	62.57	61.34	62.03
2116	NYSE	VOYA	Fri, Sep 24, 2021	61.20	62.05	60.84	60.98
2115	NYSE	VOYA	Thu, Sep 23, 2021	60.11	61.86	59.92	61.31
2114	NYSE	VOYA	Wed, Sep 22, 2021	60.44	60.66	59.45	59.66
2113	NYSE	VOYA	Tue, Sep 21, 2021	60.85	60.85	58.97	59.64
2112	NYSE	VOYA	Mon, Sep 20, 2021	60.69	60.91	59.72	60.46
2111	NYSE	VOYA	Fri, Sep 17, 2021	62.90	63.26	61.93	61.99
2110	NYSE	VOYA	Thu, Sep 16, 2021	63.39	63.71	62.72	62.83
2109	NYSE	VOYA	Wed, Sep 15, 2021	63.02	63.51	62.63	63.16
2108	NYSE	VOYA	Tue, Sep 14, 2021	64.28	64.49	62.67	62.94
2107	NYSE	VOYA	Mon, Sep 13, 2021	64.03	64.41	63.61	64.00
2106	NYSE	VOYA	Fri, Sep 10, 2021	64.79	64.79	63.43	63.56
2105	NYSE	VOYA	Thu, Sep 9, 2021	63.97	64.90	63.88	64.22
2104	NYSE	VOYA	Wed, Sep 8, 2021	63.67	64.07	63.22	63.96
2103	NYSE	VOYA	Tue, Sep 7, 2021	64.21	64.40	63.41	63.74
2102	NYSE	VOYA	Fri, Sep 3, 2021	64.94	65.34	63.86	64.43
2101	NYSE	VOYA	Thu, Sep 2, 2021	64.65	65.15	64.45	64.87
2100	NYSE	VOYA	Wed, Sep 1, 2021	64.84	65.02	63.90	64.47
2099	NYSE	VOYA	Tue, Aug 31, 2021	64.82	65.46	64.66	64.98
2098	NYSE	VOYA	Mon, Aug 30, 2021	65.70	65.82	64.83	64.92
2097	NYSE	VOYA	Fri, Aug 27, 2021	65.00	65.83	64.80	65.58
2096	NYSE	VOYA	Thu, Aug 26, 2021	66.02	66.02	64.91	64.97
2095	NYSE	VOYA	Wed, Aug 25, 2021	64.87	66.11	64.71	65.63
2094	NYSE	VOYA	Tue, Aug 24, 2021	64.72	65.22	64.55	64.64
2093	NYSE	VOYA	Mon, Aug 23, 2021	64.58	65.19	64.52	64.56
2092	NYSE	VOYA	Fri, Aug 20, 2021	64.01	64.41	63.50	64.20
2091	NYSE	VOYA	Thu, Aug 19, 2021	64.75	65.45	63.44	64.13
2090	NYSE	VOYA	Wed, Aug 18, 2021	66.80	66.99	65.58	65.64
2089	NYSE	VOYA	Tue, Aug 17, 2021	66.73	67.62	66.48	66.94
2088	NYSE	VOYA	Mon, Aug 16, 2021	66.69	67.42	66.24	67.16
2087	NYSE	VOYA	Fri, Aug 13, 2021	66.68	67.58	66.54	67.06
2086	NYSE	VOYA	Thu, Aug 12, 2021	67.17	67.55	66.60	66.75
2085	NYSE	VOYA	Wed, Aug 11, 2021	67.76	68.22	65.68	67.20
2084	NYSE	VOYA	Tue, Aug 10, 2021	67.43	68.45	67.15	67.99
2083	NYSE	VOYA	Mon, Aug 9, 2021	67.58	67.58	66.69	67.41
2082	NYSE	VOYA	Fri, Aug 6, 2021	66.16	67.68	64.17	67.56
2081	NYSE	VOYA	Thu, Aug 5, 2021	65.82	66.52	65.04	65.32
2080	NYSE	VOYA	Wed, Aug 4, 2021	65.25	66.20	65.00	65.25
2079	NYSE	VOYA	Tue, Aug 3, 2021	65.26	66.08	64.13	66.01
2078	NYSE	VOYA	Mon, Aug 2, 2021	64.91	65.95	64.69	64.99
2077	NYSE	VOYA	Fri, Jul 30, 2021	64.63	65.58	64.19	64.40
2076	NYSE	VOYA	Thu, Jul 29, 2021	63.87	64.83	63.53	64.71
2075	NYSE	VOYA	Wed, Jul 28, 2021	63.04	63.60	62.70	63.20
2074	NYSE	VOYA	Tue, Jul 27, 2021	62.42	63.27	62.06	62.96
2073	NYSE	VOYA	Mon, Jul 26, 2021	62.61	63.42	62.48	62.96
2072	NYSE	VOYA	Fri, Jul 23, 2021	62.85	63.34	62.32	62.77
2071	NYSE	VOYA	Thu, Jul 22, 2021	62.80	62.80	62.01	62.34
2070	NYSE	VOYA	Wed, Jul 21, 2021	62.69	63.65	62.52	62.90
2069	NYSE	VOYA	Tue, Jul 20, 2021	60.64	62.25	60.14	61.97
2068	NYSE	VOYA	Mon, Jul 19, 2021	60.73	61.33	60.12	60.41
2067	NYSE	VOYA	Fri, Jul 16, 2021	63.15	63.15	61.85	62.00
2066	NYSE	VOYA	Thu, Jul 15, 2021	61.67	62.99	61.24	62.63
2065	NYSE	VOYA	Wed, Jul 14, 2021	62.42	63.17	61.49	62.21
2064	NYSE	VOYA	Tue, Jul 13, 2021	63.03	63.18	62.18	62.35
2063	NYSE	VOYA	Mon, Jul 12, 2021	61.99	63.41	61.69	63.04
2062	NYSE	VOYA	Fri, Jul 9, 2021	61.35	62.34	61.11	62.33
2061	NYSE	VOYA	Thu, Jul 8, 2021	60.73	61.23	60.10	60.24
2060	NYSE	VOYA	Wed, Jul 7, 2021	60.90	61.97	60.90	61.88
2059	NYSE	VOYA	Tue, Jul 6, 2021	62.89	63.00	61.54	61.56
2058	NYSE	VOYA	Fri, Jul 2, 2021	62.68	63.05	62.23	62.88
2057	NYSE	VOYA	Thu, Jul 1, 2021	61.83	62.84	61.46	62.56
2056	NYSE	VOYA	Wed, Jun 30, 2021	60.61	61.70	60.60	61.50
2055	NYSE	VOYA	Tue, Jun 29, 2021	61.65	62.01	60.80	60.80
2054	NYSE	VOYA	Mon, Jun 28, 2021	61.93	62.23	60.98	61.15
2053	NYSE	VOYA	Fri, Jun 25, 2021	61.21	62.33	60.94	62.12
2052	NYSE	VOYA	Thu, Jun 24, 2021	60.34	61.26	59.94	61.10
2051	NYSE	VOYA	Wed, Jun 23, 2021	60.55	60.61	59.96	60.03
2050	NYSE	VOYA	Tue, Jun 22, 2021	60.91	60.91	60.14	60.42
2049	NYSE	VOYA	Mon, Jun 21, 2021	59.88	61.06	59.54	60.90
2048	NYSE	VOYA	Fri, Jun 18, 2021	60.00	60.71	59.35	59.43
2047	NYSE	VOYA	Thu, Jun 17, 2021	63.47	63.93	61.14	61.24
2046	NYSE	VOYA	Wed, Jun 16, 2021	64.03	64.43	63.32	64.00
2045	NYSE	VOYA	Tue, Jun 15, 2021	63.50	64.53	63.26	64.19
2044	NYSE	VOYA	Mon, Jun 14, 2021	65.00	65.14	63.21	63.47
2043	NYSE	VOYA	Fri, Jun 11, 2021	64.28	65.25	64.12	65.04
2042	NYSE	VOYA	Thu, Jun 10, 2021	65.01	65.14	63.94	63.94
2041	NYSE	VOYA	Wed, Jun 9, 2021	65.18	65.18	64.32	64.32
2040	NYSE	VOYA	Tue, Jun 8, 2021	64.76	65.73	64.20	65.48
2039	NYSE	VOYA	Mon, Jun 7, 2021	65.39	65.65	64.88	65.01
2038	NYSE	VOYA	Fri, Jun 4, 2021	65.28	65.53	64.50	65.27
2037	NYSE	VOYA	Thu, Jun 3, 2021	64.74	66.02	64.60	65.40
2036	NYSE	VOYA	Wed, Jun 2, 2021	65.80	65.96	64.92	65.02
2035	NYSE	VOYA	Tue, Jun 1, 2021	66.18	66.77	65.62	65.89
2034	NYSE	VOYA	Fri, May 28, 2021	65.37	65.72	64.73	65.52
2033	NYSE	VOYA	Thu, May 27, 2021	65.36	65.65	64.69	65.18
2032	NYSE	VOYA	Wed, May 26, 2021	64.59	65.22	64.34	64.76
2031	NYSE	VOYA	Tue, May 25, 2021	66.38	66.60	64.52	64.53
2030	NYSE	VOYA	Mon, May 24, 2021	66.54	66.82	66.03	66.17
2029	NYSE	VOYA	Fri, May 21, 2021	65.79	66.81	65.79	66.47
2028	NYSE	VOYA	Thu, May 20, 2021	65.75	66.33	65.33	65.80
2027	NYSE	VOYA	Wed, May 19, 2021	66.01	66.35	64.97	65.75
2026	NYSE	VOYA	Tue, May 18, 2021	68.35	68.53	67.01	67.01
2025	NYSE	VOYA	Mon, May 17, 2021	68.48	68.82	67.93	68.55
2024	NYSE	VOYA	Fri, May 14, 2021	67.83	68.94	67.36	68.68
2023	NYSE	VOYA	Thu, May 13, 2021	65.08	67.95	65.08	67.53
2022	NYSE	VOYA	Wed, May 12, 2021	67.55	67.84	64.84	65.22
2021	NYSE	VOYA	Tue, May 11, 2021	67.79	68.14	66.37	67.02
2020	NYSE	VOYA	Mon, May 10, 2021	70.67	70.67	68.34	68.53
2019	NYSE	VOYA	Fri, May 7, 2021	69.08	70.05	68.78	70.00
2018	NYSE	VOYA	Thu, May 6, 2021	70.28	70.68	69.07	69.72
2017	NYSE	VOYA	Wed, May 5, 2021	68.81	70.05	68.44	70.03
2016	NYSE	VOYA	Tue, May 4, 2021	68.54	69.14	68.16	68.66
2015	NYSE	VOYA	Mon, May 3, 2021	68.36	69.35	68.10	68.71
2014	NYSE	VOYA	Fri, Apr 30, 2021	68.63	69.02	67.81	67.82
2013	NYSE	VOYA	Thu, Apr 29, 2021	68.74	69.18	68.39	69.01
2012	NYSE	VOYA	Wed, Apr 28, 2021	68.23	68.54	67.99	68.15
2011	NYSE	VOYA	Tue, Apr 27, 2021	67.50	67.90	67.35	67.89
2010	NYSE	VOYA	Mon, Apr 26, 2021	67.55	68.27	67.36	67.52
2009	NYSE	VOYA	Fri, Apr 23, 2021	66.69	67.50	66.69	67.30
2008	NYSE	VOYA	Thu, Apr 22, 2021	67.01	67.34	66.44	66.73
2007	NYSE	VOYA	Wed, Apr 21, 2021	66.63	67.24	66.45	67.05
2006	NYSE	VOYA	Tue, Apr 20, 2021	68.35	68.35	66.66	66.78
2005	NYSE	VOYA	Mon, Apr 19, 2021	68.71	69.13	68.44	68.63
2004	NYSE	VOYA	Fri, Apr 16, 2021	68.72	69.36	68.51	68.53
2003	NYSE	VOYA	Thu, Apr 15, 2021	67.67	68.25	67.44	68.00
2002	NYSE	VOYA	Wed, Apr 14, 2021	67.03	67.88	66.98	67.51
2001	NYSE	VOYA	Tue, Apr 13, 2021	66.62	67.06	66.33	66.77
2000	NYSE	VOYA	Mon, Apr 12, 2021	66.69	67.08	66.48	66.88
1999	NYSE	VOYA	Fri, Apr 9, 2021	66.52	66.67	66.14	66.52
1998	NYSE	VOYA	Thu, Apr 8, 2021	66.06	66.45	65.50	66.08
1997	NYSE	VOYA	Wed, Apr 7, 2021	66.36	66.70	65.80	66.26
1996	NYSE	VOYA	Tue, Apr 6, 2021	65.21	66.06	65.03	65.98
1995	NYSE	VOYA	Mon, Apr 5, 2021	65.66	65.94	65.20	65.31
1994	NYSE	VOYA	Thu, Apr 1, 2021	63.79	65.11	63.79	65.08
1993	NYSE	VOYA	Wed, Mar 31, 2021	63.49	64.48	63.44	63.64
1992	NYSE	VOYA	Tue, Mar 30, 2021	62.93	63.95	62.77	63.65
1991	NYSE	VOYA	Mon, Mar 29, 2021	62.37	63.25	62.22	62.64
1990	NYSE	VOYA	Fri, Mar 26, 2021	63.66	63.86	62.55	63.14
1989	NYSE	VOYA	Thu, Mar 25, 2021	61.63	63.21	61.08	63.13
1988	NYSE	VOYA	Wed, Mar 24, 2021	62.25	62.90	61.72	61.78
1987	NYSE	VOYA	Tue, Mar 23, 2021	62.96	63.31	61.65	61.79
1986	NYSE	VOYA	Mon, Mar 22, 2021	63.48	63.81	62.94	63.10
1985	NYSE	VOYA	Fri, Mar 19, 2021	63.55	64.66	62.76	63.86
1984	NYSE	VOYA	Thu, Mar 18, 2021	64.50	65.40	64.21	64.23
1983	NYSE	VOYA	Wed, Mar 17, 2021	64.16	64.53	63.65	64.05
1982	NYSE	VOYA	Tue, Mar 16, 2021	64.68	64.74	63.40	63.69
1981	NYSE	VOYA	Mon, Mar 15, 2021	64.08	64.51	63.45	64.47
1980	NYSE	VOYA	Fri, Mar 12, 2021	64.54	64.70	63.82	64.03
1979	NYSE	VOYA	Thu, Mar 11, 2021	64.08	64.87	63.75	63.88
1978	NYSE	VOYA	Wed, Mar 10, 2021	63.86	64.97	63.49	64.50
1977	NYSE	VOYA	Tue, Mar 9, 2021	63.46	64.98	63.03	63.51
1976	NYSE	VOYA	Mon, Mar 8, 2021	62.86	64.22	62.56	63.94
1975	NYSE	VOYA	Fri, Mar 5, 2021	62.82	63.24	61.20	62.24
1974	NYSE	VOYA	Thu, Mar 4, 2021	62.88	63.60	61.30	62.14
1973	NYSE	VOYA	Wed, Mar 3, 2021	62.42	63.62	62.42	62.80
1972	NYSE	VOYA	Tue, Mar 2, 2021	62.15	62.50	61.82	62.18
1971	NYSE	VOYA	Mon, Mar 1, 2021	61.28	62.27	60.98	62.18
1970	NYSE	VOYA	Fri, Feb 26, 2021	61.62	61.77	60.28	60.28
1969	NYSE	VOYA	Thu, Feb 25, 2021	61.87	62.48	61.02	61.51
1968	NYSE	VOYA	Wed, Feb 24, 2021	59.62	61.89	59.33	61.33
1967	NYSE	VOYA	Tue, Feb 23, 2021	59.63	59.63	57.93	59.17
1966	NYSE	VOYA	Mon, Feb 22, 2021	58.42	59.62	58.31	59.26
1965	NYSE	VOYA	Fri, Feb 19, 2021	56.86	58.55	56.86	58.43
1964	NYSE	VOYA	Thu, Feb 18, 2021	55.73	56.72	55.58	56.59
1963	NYSE	VOYA	Wed, Feb 17, 2021	55.13	56.39	55.07	56.00
1962	NYSE	VOYA	Tue, Feb 16, 2021	55.40	55.97	54.97	55.37
1961	NYSE	VOYA	Fri, Feb 12, 2021	55.07	55.69	54.46	54.98
1960	NYSE	VOYA	Thu, Feb 11, 2021	55.87	56.72	54.60	55.29
1959	NYSE	VOYA	Wed, Feb 10, 2021	58.13	58.23	55.76	55.86
1958	NYSE	VOYA	Tue, Feb 9, 2021	58.32	58.88	57.76	58.60
1957	NYSE	VOYA	Mon, Feb 8, 2021	58.08	58.53	57.88	58.38
1956	NYSE	VOYA	Fri, Feb 5, 2021	58.85	58.85	57.12	57.98
1955	NYSE	VOYA	Thu, Feb 4, 2021	57.22	58.81	57.22	58.50
1954	NYSE	VOYA	Wed, Feb 3, 2021	56.61	57.24	56.30	57.05
1953	NYSE	VOYA	Tue, Feb 2, 2021	57.01	57.75	56.64	56.68
1952	NYSE	VOYA	Mon, Feb 1, 2021	55.93	56.30	55.47	56.26
1951	NYSE	VOYA	Fri, Jan 29, 2021	56.54	56.65	54.87	55.46
1950	NYSE	VOYA	Thu, Jan 28, 2021	55.55	56.91	55.21	56.75
1949	NYSE	VOYA	Wed, Jan 27, 2021	55.77	56.43	54.91	55.09
1948	NYSE	VOYA	Tue, Jan 26, 2021	57.41	57.50	56.47	56.60
1947	NYSE	VOYA	Mon, Jan 25, 2021	57.49	57.79	56.73	57.01
1946	NYSE	VOYA	Fri, Jan 22, 2021	57.86	58.29	57.35	57.78
1945	NYSE	VOYA	Thu, Jan 21, 2021	59.25	59.64	58.40	58.41
1944	NYSE	VOYA	Wed, Jan 20, 2021	59.98	60.51	59.26	59.30
1943	NYSE	VOYA	Tue, Jan 19, 2021	59.76	60.54	58.82	59.92
1942	NYSE	VOYA	Fri, Jan 15, 2021	59.29	60.03	59.05	59.51
1941	NYSE	VOYA	Thu, Jan 14, 2021	59.82	60.87	59.74	59.89
1940	NYSE	VOYA	Wed, Jan 13, 2021	60.07	60.61	59.39	59.44
1939	NYSE	VOYA	Tue, Jan 12, 2021	60.15	60.65	59.64	60.11
1938	NYSE	VOYA	Mon, Jan 11, 2021	59.30	60.49	59.15	59.80
1937	NYSE	VOYA	Fri, Jan 8, 2021	60.01	60.97	59.35	59.99
1936	NYSE	VOYA	Thu, Jan 7, 2021	61.82	62.43	61.10	61.12
1935	NYSE	VOYA	Wed, Jan 6, 2021	59.13	61.79	58.93	61.01
1934	NYSE	VOYA	Tue, Jan 5, 2021	57.88	58.92	57.28	58.11
1933	NYSE	VOYA	Mon, Jan 4, 2021	58.85	59.18	57.55	58.07
1932	NYSE	VOYA	Thu, Dec 31, 2020	58.28	59.25	58.16	58.81
1931	NYSE	VOYA	Wed, Dec 30, 2020	58.01	59.24	57.76	58.28
1930	NYSE	VOYA	Tue, Dec 29, 2020	58.39	58.39	57.68	57.75
1929	NYSE	VOYA	Mon, Dec 28, 2020	57.78	58.67	57.41	58.07
1928	NYSE	VOYA	Thu, Dec 24, 2020	58.13	58.31	56.84	57.40
1927	NYSE	VOYA	Wed, Dec 23, 2020	55.79	57.04	55.75	56.98
1926	NYSE	VOYA	Tue, Dec 22, 2020	55.94	56.45	55.36	55.45
1925	NYSE	VOYA	Mon, Dec 21, 2020	55.90	56.26	54.54	56.01
1924	NYSE	VOYA	Fri, Dec 18, 2020	57.51	57.84	55.89	56.06
1923	NYSE	VOYA	Thu, Dec 17, 2020	57.37	57.52	56.49	57.26
1922	NYSE	VOYA	Wed, Dec 16, 2020	57.93	58.03	57.14	57.42
1921	NYSE	VOYA	Tue, Dec 15, 2020	57.89	57.97	56.86	57.46
1920	NYSE	VOYA	Mon, Dec 14, 2020	58.50	58.86	57.47	57.49
1919	NYSE	VOYA	Fri, Dec 11, 2020	58.04	58.79	57.13	57.70
1918	NYSE	VOYA	Thu, Dec 10, 2020	57.98	59.24	57.79	58.84
1917	NYSE	VOYA	Wed, Dec 9, 2020	58.62	59.45	58.26	58.47
1916	NYSE	VOYA	Tue, Dec 8, 2020	57.55	58.49	57.55	58.40
1915	NYSE	VOYA	Mon, Dec 7, 2020	59.13	59.38	57.41	57.96
1914	NYSE	VOYA	Fri, Dec 4, 2020	60.49	60.84	59.35	59.41
1913	NYSE	VOYA	Thu, Dec 3, 2020	59.50	60.55	59.25	60.11
1912	NYSE	VOYA	Wed, Dec 2, 2020	59.34	59.58	58.88	59.48
1911	NYSE	VOYA	Tue, Dec 1, 2020	59.03	59.83	58.03	59.51
1910	NYSE	VOYA	Mon, Nov 30, 2020	59.05	59.13	57.47	57.63
1909	NYSE	VOYA	Fri, Nov 27, 2020	59.63	59.68	59.12	59.33
1908	NYSE	VOYA	Wed, Nov 25, 2020	59.92	60.00	58.93	59.50
1907	NYSE	VOYA	Tue, Nov 24, 2020	59.58	61.04	58.80	60.45
1906	NYSE	VOYA	Mon, Nov 23, 2020	57.91	58.78	57.78	58.72
1905	NYSE	VOYA	Fri, Nov 20, 2020	57.48	57.57	56.76	57.34
1904	NYSE	VOYA	Thu, Nov 19, 2020	56.43	57.97	55.80	57.54
1903	NYSE	VOYA	Wed, Nov 18, 2020	56.65	57.56	56.49	56.71
1902	NYSE	VOYA	Tue, Nov 17, 2020	55.53	56.40	55.24	56.10
1901	NYSE	VOYA	Mon, Nov 16, 2020	56.58	56.67	55.46	56.09
1900	NYSE	VOYA	Fri, Nov 13, 2020	53.25	55.61	53.25	55.34
1899	NYSE	VOYA	Thu, Nov 12, 2020	53.54	54.20	52.56	52.93
1898	NYSE	VOYA	Wed, Nov 11, 2020	54.25	54.93	53.54	54.33
1897	NYSE	VOYA	Tue, Nov 10, 2020	53.66	54.24	52.86	54.04
1896	NYSE	VOYA	Mon, Nov 9, 2020	54.05	54.96	52.55	53.43
1895	NYSE	VOYA	Fri, Nov 6, 2020	51.23	51.35	49.99	50.22
1894	NYSE	VOYA	Thu, Nov 5, 2020	50.46	52.32	50.20	50.84
1893	NYSE	VOYA	Wed, Nov 4, 2020	49.34	51.38	48.44	50.48
1892	NYSE	VOYA	Tue, Nov 3, 2020	49.50	50.45	49.23	50.02
1891	NYSE	VOYA	Mon, Nov 2, 2020	48.55	49.24	48.21	48.77
1890	NYSE	VOYA	Fri, Oct 30, 2020	47.86	48.29	47.20	47.93
1889	NYSE	VOYA	Thu, Oct 29, 2020	47.84	48.52	47.12	48.00
1888	NYSE	VOYA	Wed, Oct 28, 2020	48.31	49.29	47.69	48.13
1887	NYSE	VOYA	Tue, Oct 27, 2020	50.61	50.74	48.90	48.99
1886	NYSE	VOYA	Mon, Oct 26, 2020	51.75	51.79	50.31	50.59
1885	NYSE	VOYA	Fri, Oct 23, 2020	52.56	53.25	52.36	52.54
1884	NYSE	VOYA	Thu, Oct 22, 2020	50.97	52.50	50.70	52.31
1883	NYSE	VOYA	Wed, Oct 21, 2020	51.03	51.51	50.71	50.80
1882	NYSE	VOYA	Tue, Oct 20, 2020	51.15	51.63	50.80	50.99
1881	NYSE	VOYA	Mon, Oct 19, 2020	51.00	51.55	50.52	50.60
1880	NYSE	VOYA	Fri, Oct 16, 2020	50.61	51.12	50.22	50.81
1879	NYSE	VOYA	Thu, Oct 15, 2020	49.04	50.47	48.86	50.46
1878	NYSE	VOYA	Wed, Oct 14, 2020	48.86	50.11	48.86	49.67
1877	NYSE	VOYA	Tue, Oct 13, 2020	49.75	49.85	48.74	48.87
1876	NYSE	VOYA	Mon, Oct 12, 2020	49.72	50.53	49.27	49.79
1875	NYSE	VOYA	Fri, Oct 9, 2020	50.66	51.01	49.16	49.22
1874	NYSE	VOYA	Thu, Oct 8, 2020	49.70	50.51	49.54	50.47
1873	NYSE	VOYA	Wed, Oct 7, 2020	50.30	50.86	48.87	49.31
1872	NYSE	VOYA	Tue, Oct 6, 2020	49.79	51.24	49.29	49.75
1871	NYSE	VOYA	Mon, Oct 5, 2020	48.79	49.48	48.61	49.29
1870	NYSE	VOYA	Fri, Oct 2, 2020	47.16	48.43	47.01	48.14
1869	NYSE	VOYA	Thu, Oct 1, 2020	48.76	49.46	47.55	47.92
1868	NYSE	VOYA	Wed, Sep 30, 2020	47.72	48.33	47.35	47.93
1867	NYSE	VOYA	Tue, Sep 29, 2020	47.97	48.20	47.15	47.60
1866	NYSE	VOYA	Mon, Sep 28, 2020	47.38	48.37	47.09	47.98
1865	NYSE	VOYA	Fri, Sep 25, 2020	45.62	46.83	45.47	46.60
1864	NYSE	VOYA	Thu, Sep 24, 2020	45.71	46.74	45.17	45.95
1863	NYSE	VOYA	Wed, Sep 23, 2020	46.96	47.72	45.97	46.08
1862	NYSE	VOYA	Tue, Sep 22, 2020	47.04	47.48	46.38	46.84
1861	NYSE	VOYA	Mon, Sep 21, 2020	46.80	47.43	46.01	46.78
1860	NYSE	VOYA	Fri, Sep 18, 2020	47.93	48.29	47.42	47.70
1859	NYSE	VOYA	Thu, Sep 17, 2020	47.31	48.02	47.10	47.83
1858	NYSE	VOYA	Wed, Sep 16, 2020	47.93	48.84	47.68	48.06
1857	NYSE	VOYA	Tue, Sep 15, 2020	49.07	49.09	47.76	47.80
1856	NYSE	VOYA	Mon, Sep 14, 2020	49.40	49.53	48.91	49.11
1855	NYSE	VOYA	Fri, Sep 11, 2020	48.32	49.10	47.81	48.92
1854	NYSE	VOYA	Thu, Sep 10, 2020	49.33	49.74	48.15	48.22
1853	NYSE	VOYA	Wed, Sep 9, 2020	49.37	49.79	48.37	49.06
1852	NYSE	VOYA	Tue, Sep 8, 2020	50.31	50.39	49.05	49.11
1851	NYSE	VOYA	Fri, Sep 4, 2020	51.62	51.82	50.09	50.78
1850	NYSE	VOYA	Thu, Sep 3, 2020	52.22	52.92	50.59	50.82
1849	NYSE	VOYA	Wed, Sep 2, 2020	51.25	52.27	50.99	51.95
1848	NYSE	VOYA	Tue, Sep 1, 2020	51.05	51.61	50.49	51.06
1847	NYSE	VOYA	Mon, Aug 31, 2020	52.34	52.36	51.51	51.91
1846	NYSE	VOYA	Fri, Aug 28, 2020	52.32	52.67	51.78	52.34
1845	NYSE	VOYA	Thu, Aug 27, 2020	51.76	52.64	51.51	51.99
1844	NYSE	VOYA	Wed, Aug 26, 2020	52.00	52.06	51.53	51.58
1843	NYSE	VOYA	Tue, Aug 25, 2020	52.51	52.83	51.87	52.15
1842	NYSE	VOYA	Mon, Aug 24, 2020	50.35	52.16	50.30	52.12
1841	NYSE	VOYA	Fri, Aug 21, 2020	50.58	50.99	50.04	50.08
1840	NYSE	VOYA	Thu, Aug 20, 2020	50.28	51.05	49.92	50.76
1839	NYSE	VOYA	Wed, Aug 19, 2020	51.18	51.58	50.68	50.76
1838	NYSE	VOYA	Tue, Aug 18, 2020	51.52	51.69	50.80	50.87
1837	NYSE	VOYA	Mon, Aug 17, 2020	52.19	52.21	51.12	51.22
1836	NYSE	VOYA	Fri, Aug 14, 2020	51.59	52.70	51.42	52.16
1835	NYSE	VOYA	Thu, Aug 13, 2020	51.57	52.20	51.22	51.90
1834	NYSE	VOYA	Wed, Aug 12, 2020	52.67	52.76	51.41	51.76
1833	NYSE	VOYA	Tue, Aug 11, 2020	52.49	52.94	51.89	51.98
1832	NYSE	VOYA	Mon, Aug 10, 2020	51.09	51.86	50.93	51.53
1831	NYSE	VOYA	Fri, Aug 7, 2020	49.28	51.00	48.95	50.81
1830	NYSE	VOYA	Thu, Aug 6, 2020	50.04	50.25	48.49	49.59
1829	NYSE	VOYA	Wed, Aug 5, 2020	50.09	50.77	49.71	50.65
1828	NYSE	VOYA	Tue, Aug 4, 2020	50.00	50.04	49.41	49.47
1827	NYSE	VOYA	Mon, Aug 3, 2020	49.62	50.22	49.28	50.18
1826	NYSE	VOYA	Fri, Jul 31, 2020	49.30	49.48	48.81	49.40
1825	NYSE	VOYA	Thu, Jul 30, 2020	49.01	49.38	48.49	49.19
1824	NYSE	VOYA	Wed, Jul 29, 2020	49.09	50.11	49.01	49.97
1823	NYSE	VOYA	Tue, Jul 28, 2020	48.87	49.27	48.78	48.88
1822	NYSE	VOYA	Mon, Jul 27, 2020	48.99	49.26	48.11	49.12
1821	NYSE	VOYA	Fri, Jul 24, 2020	49.52	49.52	49.06	49.19
1820	NYSE	VOYA	Thu, Jul 23, 2020	49.12	49.63	48.95	49.38
1819	NYSE	VOYA	Wed, Jul 22, 2020	48.77	49.62	48.77	49.24
1818	NYSE	VOYA	Tue, Jul 21, 2020	48.74	49.71	48.73	49.23
1817	NYSE	VOYA	Mon, Jul 20, 2020	49.06	49.32	48.40	48.51
1816	NYSE	VOYA	Fri, Jul 17, 2020	49.55	49.62	48.59	49.30
1815	NYSE	VOYA	Thu, Jul 16, 2020	48.58	49.67	48.29	49.29
1814	NYSE	VOYA	Wed, Jul 15, 2020	48.48	49.30	48.06	49.13
1813	NYSE	VOYA	Tue, Jul 14, 2020	46.90	47.64	46.46	47.60
1812	NYSE	VOYA	Mon, Jul 13, 2020	47.10	47.58	46.87	46.87
1811	NYSE	VOYA	Fri, Jul 10, 2020	45.33	46.57	45.26	46.46
1810	NYSE	VOYA	Thu, Jul 9, 2020	46.72	46.75	45.08	45.32
1809	NYSE	VOYA	Wed, Jul 8, 2020	46.72	47.49	46.34	47.07
1808	NYSE	VOYA	Tue, Jul 7, 2020	46.77	46.78	46.32	46.63
1807	NYSE	VOYA	Mon, Jul 6, 2020	46.91	47.45	46.48	47.13
1806	NYSE	VOYA	Thu, Jul 2, 2020	46.64	47.11	45.69	45.76
1805	NYSE	VOYA	Wed, Jul 1, 2020	46.72	47.28	45.65	45.75
1804	NYSE	VOYA	Tue, Jun 30, 2020	45.62	46.93	45.53	46.65
1803	NYSE	VOYA	Mon, Jun 29, 2020	45.73	45.98	45.14	45.62
1802	NYSE	VOYA	Fri, Jun 26, 2020	45.85	46.43	45.07	45.21
1801	NYSE	VOYA	Thu, Jun 25, 2020	44.98	46.83	44.81	46.67
1800	NYSE	VOYA	Wed, Jun 24, 2020	46.00	46.14	44.89	45.33
1799	NYSE	VOYA	Tue, Jun 23, 2020	47.04	47.31	46.61	46.75
1798	NYSE	VOYA	Mon, Jun 22, 2020	46.01	46.48	45.36	46.16
1797	NYSE	VOYA	Fri, Jun 19, 2020	48.04	48.04	45.64	46.52
1796	NYSE	VOYA	Thu, Jun 18, 2020	45.96	47.34	45.81	46.94
1795	NYSE	VOYA	Wed, Jun 17, 2020	47.95	48.03	46.60	46.67
1794	NYSE	VOYA	Tue, Jun 16, 2020	49.30	49.30	47.44	47.98
1793	NYSE	VOYA	Mon, Jun 15, 2020	46.02	47.89	45.82	47.28
1792	NYSE	VOYA	Fri, Jun 12, 2020	48.58	48.58	46.27	47.86
1791	NYSE	VOYA	Thu, Jun 11, 2020	47.75	48.84	46.60	46.75
1790	NYSE	VOYA	Wed, Jun 10, 2020	51.29	51.29	49.73	50.20
1789	NYSE	VOYA	Tue, Jun 9, 2020	52.04	52.13	50.86	51.41
1788	NYSE	VOYA	Mon, Jun 8, 2020	52.87	53.54	52.59	53.39
1787	NYSE	VOYA	Fri, Jun 5, 2020	52.52	53.03	51.87	52.11
1786	NYSE	VOYA	Thu, Jun 4, 2020	48.11	49.86	47.38	49.83
1785	NYSE	VOYA	Wed, Jun 3, 2020	47.40	48.56	47.28	48.36
1784	NYSE	VOYA	Tue, Jun 2, 2020	46.39	47.21	46.32	46.57
1783	NYSE	VOYA	Mon, Jun 1, 2020	45.13	46.56	44.58	46.15
1782	NYSE	VOYA	Fri, May 29, 2020	44.96	45.61	44.24	45.05
1781	NYSE	VOYA	Thu, May 28, 2020	46.94	46.94	45.40	45.59
1780	NYSE	VOYA	Wed, May 27, 2020	46.48	46.98	45.39	46.45
1779	NYSE	VOYA	Tue, May 26, 2020	43.82	45.07	43.32	44.65
1778	NYSE	VOYA	Fri, May 22, 2020	42.55	42.72	41.67	42.09
1777	NYSE	VOYA	Thu, May 21, 2020	42.82	42.98	41.92	42.42
1776	NYSE	VOYA	Wed, May 20, 2020	42.83	43.39	42.47	42.82
1775	NYSE	VOYA	Tue, May 19, 2020	42.80	42.93	41.86	41.86
1774	NYSE	VOYA	Mon, May 18, 2020	42.23	43.43	42.00	43.04
1773	NYSE	VOYA	Fri, May 15, 2020	39.98	40.78	39.63	40.77
1772	NYSE	VOYA	Thu, May 14, 2020	39.03	40.48	37.92	40.41
1771	NYSE	VOYA	Wed, May 13, 2020	41.13	41.89	39.23	39.73
1770	NYSE	VOYA	Tue, May 12, 2020	43.10	43.26	41.30	41.31
1769	NYSE	VOYA	Mon, May 11, 2020	44.42	44.42	42.98	42.98
1768	NYSE	VOYA	Fri, May 8, 2020	44.53	45.08	44.20	44.89
1767	NYSE	VOYA	Thu, May 7, 2020	42.47	44.77	42.31	43.76
1766	NYSE	VOYA	Wed, May 6, 2020	46.12	46.12	41.55	41.82
1765	NYSE	VOYA	Tue, May 5, 2020	44.65	45.30	43.35	43.78
1764	NYSE	VOYA	Mon, May 4, 2020	43.23	44.41	42.73	44.15
1763	NYSE	VOYA	Fri, May 1, 2020	44.12	44.35	43.50	43.96
1762	NYSE	VOYA	Thu, Apr 30, 2020	44.62	45.86	44.34	45.17
1761	NYSE	VOYA	Wed, Apr 29, 2020	45.56	45.94	44.99	45.52
1760	NYSE	VOYA	Tue, Apr 28, 2020	44.43	45.07	43.42	43.88
1759	NYSE	VOYA	Mon, Apr 27, 2020	42.28	43.32	42.05	43.03
1758	NYSE	VOYA	Fri, Apr 24, 2020	41.77	42.06	40.90	41.74
1757	NYSE	VOYA	Thu, Apr 23, 2020	41.75	42.38	41.12	41.18
1756	NYSE	VOYA	Wed, Apr 22, 2020	42.21	42.31	41.18	41.45
1755	NYSE	VOYA	Tue, Apr 21, 2020	41.38	42.37	40.92	41.13
1754	NYSE	VOYA	Mon, Apr 20, 2020	42.35	43.23	41.73	42.82
1753	NYSE	VOYA	Fri, Apr 17, 2020	43.21	43.75	42.35	43.52
1752	NYSE	VOYA	Thu, Apr 16, 2020	42.22	43.11	41.06	41.36
1751	NYSE	VOYA	Wed, Apr 15, 2020	43.05	43.59	42.41	42.48
1750	NYSE	VOYA	Tue, Apr 14, 2020	45.76	46.20	44.08	45.04
1749	NYSE	VOYA	Mon, Apr 13, 2020	45.87	45.89	43.94	44.68
1748	NYSE	VOYA	Thu, Apr 9, 2020	44.98	46.83	44.42	45.65
1747	NYSE	VOYA	Wed, Apr 8, 2020	41.42	43.64	40.77	43.60
1746	NYSE	VOYA	Tue, Apr 7, 2020	43.01	43.11	40.80	40.98
1745	NYSE	VOYA	Mon, Apr 6, 2020	39.12	40.43	38.81	40.11
1744	NYSE	VOYA	Fri, Apr 3, 2020	37.33	37.57	35.89	36.97
1743	NYSE	VOYA	Thu, Apr 2, 2020	37.20	39.66	36.82	37.49
1742	NYSE	VOYA	Wed, Apr 1, 2020	38.63	38.96	37.53	37.80
1741	NYSE	VOYA	Tue, Mar 31, 2020	41.24	41.70	40.17	40.55
1740	NYSE	VOYA	Mon, Mar 30, 2020	39.44	41.77	38.13	41.47
1739	NYSE	VOYA	Fri, Mar 27, 2020	38.91	40.70	38.82	39.68
1738	NYSE	VOYA	Thu, Mar 26, 2020	39.11	41.69	38.32	40.97
1737	NYSE	VOYA	Wed, Mar 25, 2020	35.68	40.48	34.49	38.13
1736	NYSE	VOYA	Tue, Mar 24, 2020	32.21	34.79	31.68	34.68
1735	NYSE	VOYA	Mon, Mar 23, 2020	31.35	32.25	29.75	30.36
1734	NYSE	VOYA	Fri, Mar 20, 2020	34.18	34.46	31.07	31.93
1733	NYSE	VOYA	Thu, Mar 19, 2020	34.89	35.54	32.98	33.62
1732	NYSE	VOYA	Wed, Mar 18, 2020	35.82	36.35	30.04	35.38
1731	NYSE	VOYA	Tue, Mar 17, 2020	39.96	40.89	37.14	38.45
1730	NYSE	VOYA	Mon, Mar 16, 2020	38.01	41.22	38.00	39.12
1729	NYSE	VOYA	Fri, Mar 13, 2020	43.15	44.16	40.64	44.06
1728	NYSE	VOYA	Thu, Mar 12, 2020	42.39	43.26	38.47	40.56
1727	NYSE	VOYA	Wed, Mar 11, 2020	47.42	47.53	44.96	45.80
1726	NYSE	VOYA	Tue, Mar 10, 2020	49.42	49.61	46.93	48.85
1725	NYSE	VOYA	Mon, Mar 9, 2020	47.29	49.56	44.85	47.23
1724	NYSE	VOYA	Fri, Mar 6, 2020	51.28	52.83	50.83	52.09
1723	NYSE	VOYA	Thu, Mar 5, 2020	53.35	54.50	52.67	53.32
1722	NYSE	VOYA	Wed, Mar 4, 2020	55.13	55.81	54.08	55.45
1721	NYSE	VOYA	Tue, Mar 3, 2020	55.35	56.36	53.69	54.01
1720	NYSE	VOYA	Mon, Mar 2, 2020	52.87	55.84	52.51	55.79
1719	NYSE	VOYA	Fri, Feb 28, 2020	53.36	54.32	51.94	52.64
1718	NYSE	VOYA	Thu, Feb 27, 2020	55.63	57.16	54.90	55.20
1717	NYSE	VOYA	Wed, Feb 26, 2020	58.33	58.58	57.11	57.13
1716	NYSE	VOYA	Tue, Feb 25, 2020	59.90	60.02	57.68	57.92
1715	NYSE	VOYA	Mon, Feb 24, 2020	61.19	61.98	59.11	59.93
1714	NYSE	VOYA	Fri, Feb 21, 2020	63.20	63.67	62.35	63.19
1713	NYSE	VOYA	Thu, Feb 20, 2020	62.22	63.81	62.04	63.62
1712	NYSE	VOYA	Wed, Feb 19, 2020	62.35	62.64	62.10	62.47
1711	NYSE	VOYA	Tue, Feb 18, 2020	62.31	62.76	61.72	62.13
1710	NYSE	VOYA	Fri, Feb 14, 2020	62.54	62.72	61.81	62.58
1709	NYSE	VOYA	Thu, Feb 13, 2020	61.21	62.76	60.90	62.54
1708	NYSE	VOYA	Wed, Feb 12, 2020	62.25	63.22	61.50	61.50
1707	NYSE	VOYA	Tue, Feb 11, 2020	61.92	62.96	60.24	61.97
1706	NYSE	VOYA	Mon, Feb 10, 2020	62.13	62.27	61.60	62.24
1705	NYSE	VOYA	Fri, Feb 7, 2020	61.95	62.46	61.90	62.34
1704	NYSE	VOYA	Thu, Feb 6, 2020	62.96	63.19	62.27	62.46
1703	NYSE	VOYA	Wed, Feb 5, 2020	62.10	63.00	61.83	62.70
1702	NYSE	VOYA	Tue, Feb 4, 2020	61.43	61.68	61.08	61.37
1701	NYSE	VOYA	Mon, Feb 3, 2020	60.07	61.05	60.07	60.40
1700	NYSE	VOYA	Fri, Jan 31, 2020	60.72	61.02	59.58	59.73
1699	NYSE	VOYA	Thu, Jan 30, 2020	60.16	61.43	60.02	61.27
1698	NYSE	VOYA	Wed, Jan 29, 2020	60.88	61.53	60.47	60.48
1697	NYSE	VOYA	Tue, Jan 28, 2020	60.62	61.21	60.18	60.65
1696	NYSE	VOYA	Mon, Jan 27, 2020	60.00	60.78	59.50	60.33
1695	NYSE	VOYA	Fri, Jan 24, 2020	62.23	62.38	60.80	61.47
1694	NYSE	VOYA	Thu, Jan 23, 2020	62.43	62.63	61.53	62.11
1693	NYSE	VOYA	Wed, Jan 22, 2020	63.04	63.22	62.45	62.71
1692	NYSE	VOYA	Tue, Jan 21, 2020	62.47	63.16	62.20	62.69
1691	NYSE	VOYA	Fri, Jan 17, 2020	62.18	62.79	62.09	62.71
1690	NYSE	VOYA	Thu, Jan 16, 2020	61.42	62.22	61.42	62.06
1689	NYSE	VOYA	Wed, Jan 15, 2020	61.53	61.97	61.20	61.27
1688	NYSE	VOYA	Tue, Jan 14, 2020	62.41	62.72	61.78	61.89
1687	NYSE	VOYA	Mon, Jan 13, 2020	61.82	62.68	61.81	62.35
1686	NYSE	VOYA	Fri, Jan 10, 2020	62.25	62.45	61.46	61.74
1685	NYSE	VOYA	Thu, Jan 9, 2020	61.05	62.80	60.55	62.25
1684	NYSE	VOYA	Wed, Jan 8, 2020	59.50	60.26	59.14	59.14
1683	NYSE	VOYA	Tue, Jan 7, 2020	59.75	60.09	58.91	59.42
1682	NYSE	VOYA	Mon, Jan 6, 2020	59.36	59.78	59.25	59.60
1681	NYSE	VOYA	Fri, Jan 3, 2020	60.58	60.85	59.81	60.04
1680	NYSE	VOYA	Thu, Jan 2, 2020	61.20	61.43	60.56	61.20
1679	NYSE	VOYA	Tue, Dec 31, 2019	60.58	61.07	60.46	60.98
1678	NYSE	VOYA	Mon, Dec 30, 2019	60.78	60.85	60.26	60.54
1677	NYSE	VOYA	Fri, Dec 27, 2019	60.66	60.90	60.05	60.51
1676	NYSE	VOYA	Thu, Dec 26, 2019	60.51	61.02	60.42	60.63
1675	NYSE	VOYA	Tue, Dec 24, 2019	60.18	60.60	60.14	60.39
1674	NYSE	VOYA	Mon, Dec 23, 2019	61.13	61.21	60.17	60.32
1673	NYSE	VOYA	Fri, Dec 20, 2019	61.75	62.20	60.85	61.14
1672	NYSE	VOYA	Thu, Dec 19, 2019	61.49	61.82	60.60	61.54
1671	NYSE	VOYA	Wed, Dec 18, 2019	62.32	63.37	61.49	61.75
1670	NYSE	VOYA	Tue, Dec 17, 2019	58.24	58.97	57.98	58.59
1669	NYSE	VOYA	Mon, Dec 16, 2019	58.25	58.80	57.77	58.18
1668	NYSE	VOYA	Fri, Dec 13, 2019	58.56	58.72	57.74	57.92
1667	NYSE	VOYA	Thu, Dec 12, 2019	57.32	58.65	57.30	58.42
1666	NYSE	VOYA	Wed, Dec 11, 2019	57.90	58.12	56.90	57.37
1665	NYSE	VOYA	Tue, Dec 10, 2019	58.03	58.25	57.76	57.88
1664	NYSE	VOYA	Mon, Dec 9, 2019	58.00	58.31	57.80	58.21
1663	NYSE	VOYA	Fri, Dec 6, 2019	58.13	58.54	58.01	58.15
1662	NYSE	VOYA	Thu, Dec 5, 2019	57.56	57.85	57.04	57.27
1661	NYSE	VOYA	Wed, Dec 4, 2019	57.23	57.73	56.95	57.34
1660	NYSE	VOYA	Tue, Dec 3, 2019	57.05	57.12	56.28	56.76
1659	NYSE	VOYA	Mon, Dec 2, 2019	58.52	58.80	57.75	57.76
1658	NYSE	VOYA	Fri, Nov 29, 2019	58.27	58.62	58.10	58.28
1657	NYSE	VOYA	Wed, Nov 27, 2019	58.24	58.65	58.18	58.34
1656	NYSE	VOYA	Tue, Nov 26, 2019	58.16	58.23	57.67	58.00
1655	NYSE	VOYA	Mon, Nov 25, 2019	57.89	58.39	57.77	58.24
1654	NYSE	VOYA	Fri, Nov 22, 2019	57.28	57.90	57.28	57.85
1653	NYSE	VOYA	Thu, Nov 21, 2019	57.76	57.82	57.17	57.21
1652	NYSE	VOYA	Wed, Nov 20, 2019	57.37	57.72	57.02	57.52
1651	NYSE	VOYA	Tue, Nov 19, 2019	57.87	58.28	57.60	57.75
1650	NYSE	VOYA	Mon, Nov 18, 2019	57.88	57.95	56.78	57.75
1649	NYSE	VOYA	Fri, Nov 15, 2019	57.78	58.17	57.61	57.92
1648	NYSE	VOYA	Thu, Nov 14, 2019	57.38	57.78	57.37	57.61
1647	NYSE	VOYA	Wed, Nov 13, 2019	57.34	57.65	57.10	57.43
1646	NYSE	VOYA	Tue, Nov 12, 2019	57.34	57.89	57.30	57.73
1645	NYSE	VOYA	Mon, Nov 11, 2019	56.89	57.35	56.82	57.34
1644	NYSE	VOYA	Fri, Nov 8, 2019	57.86	58.22	56.92	57.42
1643	NYSE	VOYA	Thu, Nov 7, 2019	57.99	58.13	57.21	57.81
1642	NYSE	VOYA	Wed, Nov 6, 2019	56.23	59.00	55.81	57.62
1641	NYSE	VOYA	Tue, Nov 5, 2019	55.96	56.67	55.58	56.16
1640	NYSE	VOYA	Mon, Nov 4, 2019	55.51	55.95	55.33	55.60
1639	NYSE	VOYA	Fri, Nov 1, 2019	54.54	55.21	54.39	54.96
1638	NYSE	VOYA	Thu, Oct 31, 2019	54.23	54.49	53.44	53.96
1637	NYSE	VOYA	Wed, Oct 30, 2019	54.62	54.74	53.98	54.56
1636	NYSE	VOYA	Tue, Oct 29, 2019	54.95	55.82	53.97	54.79
1635	NYSE	VOYA	Mon, Oct 28, 2019	54.55	55.50	54.43	55.02
1634	NYSE	VOYA	Fri, Oct 25, 2019	54.32	54.44	53.85	53.99
1633	NYSE	VOYA	Thu, Oct 24, 2019	54.75	54.99	54.19	54.59
1632	NYSE	VOYA	Wed, Oct 23, 2019	53.69	54.57	53.69	54.55
1631	NYSE	VOYA	Tue, Oct 22, 2019	54.02	54.46	53.73	53.90
1630	NYSE	VOYA	Mon, Oct 21, 2019	53.60	54.15	53.55	54.08
1629	NYSE	VOYA	Fri, Oct 18, 2019	52.82	53.40	52.82	52.98
1628	NYSE	VOYA	Thu, Oct 17, 2019	53.40	53.49	52.67	52.94
1627	NYSE	VOYA	Wed, Oct 16, 2019	52.81	53.48	52.76	53.04
1626	NYSE	VOYA	Tue, Oct 15, 2019	52.69	53.74	52.61	53.00
1625	NYSE	VOYA	Mon, Oct 14, 2019	52.20	52.94	52.20	52.70
1624	NYSE	VOYA	Fri, Oct 11, 2019	52.96	53.62	52.60	52.67
1623	NYSE	VOYA	Thu, Oct 10, 2019	51.81	52.50	51.70	51.85
1622	NYSE	VOYA	Wed, Oct 9, 2019	51.19	51.80	50.94	51.29
1621	NYSE	VOYA	Tue, Oct 8, 2019	51.33	51.53	50.65	50.67
1620	NYSE	VOYA	Mon, Oct 7, 2019	52.36	52.73	51.94	51.96
1619	NYSE	VOYA	Fri, Oct 4, 2019	51.44	52.75	51.40	52.68
1618	NYSE	VOYA	Thu, Oct 3, 2019	51.18	51.59	50.41	51.28
1617	NYSE	VOYA	Wed, Oct 2, 2019	52.49	52.78	51.19	51.52
1616	NYSE	VOYA	Tue, Oct 1, 2019	54.82	55.04	52.71	53.10
1615	NYSE	VOYA	Mon, Sep 30, 2019	55.08	55.08	54.27	54.44
1614	NYSE	VOYA	Fri, Sep 27, 2019	54.92	55.32	54.39	54.76
1613	NYSE	VOYA	Thu, Sep 26, 2019	54.49	54.57	53.91	54.30
1612	NYSE	VOYA	Wed, Sep 25, 2019	54.44	54.97	53.84	54.56
1611	NYSE	VOYA	Tue, Sep 24, 2019	55.31	55.65	54.60	54.77
1610	NYSE	VOYA	Mon, Sep 23, 2019	54.46	55.49	54.46	55.16
1609	NYSE	VOYA	Fri, Sep 20, 2019	54.81	55.27	54.57	54.80
1608	NYSE	VOYA	Thu, Sep 19, 2019	54.76	55.21	54.57	54.73
1607	NYSE	VOYA	Wed, Sep 18, 2019	53.97	55.00	53.65	54.84
1606	NYSE	VOYA	Tue, Sep 17, 2019	54.17	54.67	53.65	54.33
1605	NYSE	VOYA	Mon, Sep 16, 2019	54.20	54.79	53.95	54.49
1604	NYSE	VOYA	Fri, Sep 13, 2019	54.45	55.30	54.32	54.76
1603	NYSE	VOYA	Thu, Sep 12, 2019	53.40	54.13	53.07	53.85
1602	NYSE	VOYA	Wed, Sep 11, 2019	53.03	53.52	52.65	53.33
1601	NYSE	VOYA	Tue, Sep 10, 2019	52.19	53.11	52.17	53.07
1600	NYSE	VOYA	Mon, Sep 9, 2019	51.59	52.55	51.47	51.91
1599	NYSE	VOYA	Fri, Sep 6, 2019	50.92	51.41	50.76	51.03
1598	NYSE	VOYA	Thu, Sep 5, 2019	50.43	51.35	50.43	50.95
1597	NYSE	VOYA	Wed, Sep 4, 2019	49.87	49.97	49.39	49.58
1596	NYSE	VOYA	Tue, Sep 3, 2019	48.96	49.25	48.60	49.10
1595	NYSE	VOYA	Fri, Aug 30, 2019	49.87	50.09	49.30	49.32
1594	NYSE	VOYA	Thu, Aug 29, 2019	49.19	49.82	49.02	49.52
1593	NYSE	VOYA	Wed, Aug 28, 2019	48.18	48.71	48.07	48.55
1592	NYSE	VOYA	Tue, Aug 27, 2019	49.41	49.75	48.38	48.71
1591	NYSE	VOYA	Mon, Aug 26, 2019	49.65	49.65	49.04	49.27
1590	NYSE	VOYA	Fri, Aug 23, 2019	50.12	50.85	48.94	49.01
1589	NYSE	VOYA	Thu, Aug 22, 2019	50.82	51.13	50.19	50.65
1588	NYSE	VOYA	Wed, Aug 21, 2019	50.29	50.63	49.83	50.47
1587	NYSE	VOYA	Tue, Aug 20, 2019	49.65	50.19	49.35	49.68
1586	NYSE	VOYA	Mon, Aug 19, 2019	50.22	50.72	49.75	50.24
1585	NYSE	VOYA	Fri, Aug 16, 2019	48.55	49.92	48.55	49.22
1584	NYSE	VOYA	Thu, Aug 15, 2019	48.73	49.04	48.20	48.47
1583	NYSE	VOYA	Wed, Aug 14, 2019	48.92	49.16	47.91	48.38
1582	NYSE	VOYA	Tue, Aug 13, 2019	48.37	50.32	47.99	50.16
1581	NYSE	VOYA	Mon, Aug 12, 2019	48.73	49.21	47.79	48.12
1580	NYSE	VOYA	Fri, Aug 9, 2019	50.32	50.41	49.18	49.32
1579	NYSE	VOYA	Thu, Aug 8, 2019	50.86	51.11	49.95	50.58
1578	NYSE	VOYA	Wed, Aug 7, 2019	51.12	51.12	48.66	50.07
1577	NYSE	VOYA	Tue, Aug 6, 2019	52.82	53.00	51.78	52.94
1576	NYSE	VOYA	Mon, Aug 5, 2019	52.40	52.76	51.91	52.40
1575	NYSE	VOYA	Fri, Aug 2, 2019	53.59	53.82	52.94	53.75
1574	NYSE	VOYA	Thu, Aug 1, 2019	56.09	56.09	53.57	53.89
1573	NYSE	VOYA	Wed, Jul 31, 2019	56.92	56.99	55.76	56.17
1572	NYSE	VOYA	Tue, Jul 30, 2019	56.35	57.05	56.11	56.89
1571	NYSE	VOYA	Mon, Jul 29, 2019	57.06	57.38	56.78	56.87
1570	NYSE	VOYA	Fri, Jul 26, 2019	56.96	57.37	56.38	57.29
1569	NYSE	VOYA	Thu, Jul 25, 2019	57.12	57.57	56.43	56.68
1568	NYSE	VOYA	Wed, Jul 24, 2019	56.57	57.25	56.14	57.14
1567	NYSE	VOYA	Tue, Jul 23, 2019	56.52	56.98	56.49	56.82
1566	NYSE	VOYA	Mon, Jul 22, 2019	56.34	56.61	56.04	56.34
1565	NYSE	VOYA	Fri, Jul 19, 2019	57.01	57.38	56.31	56.31
1564	NYSE	VOYA	Thu, Jul 18, 2019	55.85	57.00	55.85	56.98
1563	NYSE	VOYA	Wed, Jul 17, 2019	56.75	56.77	56.00	56.06
1562	NYSE	VOYA	Tue, Jul 16, 2019	56.91	57.17	56.39	56.84
1561	NYSE	VOYA	Mon, Jul 15, 2019	57.28	57.28	56.30	56.74
1560	NYSE	VOYA	Fri, Jul 12, 2019	56.78	57.24	56.64	56.93
1559	NYSE	VOYA	Thu, Jul 11, 2019	56.45	56.76	55.62	56.71
1558	NYSE	VOYA	Wed, Jul 10, 2019	56.56	57.20	55.89	56.08
1557	NYSE	VOYA	Tue, Jul 9, 2019	56.08	56.68	56.04	56.43
1556	NYSE	VOYA	Mon, Jul 8, 2019	56.37	56.88	56.30	56.59
1555	NYSE	VOYA	Fri, Jul 5, 2019	56.54	57.00	56.27	56.88
1554	NYSE	VOYA	Wed, Jul 3, 2019	55.81	56.68	55.64	56.31
1553	NYSE	VOYA	Tue, Jul 2, 2019	55.79	56.01	55.29	55.58
1552	NYSE	VOYA	Mon, Jul 1, 2019	56.17	57.00	55.56	56.00
1551	NYSE	VOYA	Fri, Jun 28, 2019	54.66	55.30	54.52	55.30
1550	NYSE	VOYA	Thu, Jun 27, 2019	53.64	54.58	53.64	54.25
1549	NYSE	VOYA	Wed, Jun 26, 2019	53.31	53.92	52.82	53.51
1548	NYSE	VOYA	Tue, Jun 25, 2019	53.99	54.33	52.85	52.89
1547	NYSE	VOYA	Mon, Jun 24, 2019	54.15	54.58	53.83	53.98
1546	NYSE	VOYA	Fri, Jun 21, 2019	54.78	55.00	54.05	54.05
1545	NYSE	VOYA	Thu, Jun 20, 2019	54.51	54.93	53.90	54.87
1544	NYSE	VOYA	Wed, Jun 19, 2019	54.57	55.28	53.64	53.99
1543	NYSE	VOYA	Tue, Jun 18, 2019	53.67	54.54	53.40	54.28
1542	NYSE	VOYA	Mon, Jun 17, 2019	54.19	54.47	53.64	53.71
1541	NYSE	VOYA	Fri, Jun 14, 2019	53.98	54.36	53.37	54.18
1540	NYSE	VOYA	Thu, Jun 13, 2019	53.68	54.34	53.53	54.10
1539	NYSE	VOYA	Wed, Jun 12, 2019	54.29	54.29	53.34	53.42
1538	NYSE	VOYA	Tue, Jun 11, 2019	54.52	54.74	53.99	54.41
1537	NYSE	VOYA	Mon, Jun 10, 2019	54.43	54.84	53.90	53.93
1536	NYSE	VOYA	Fri, Jun 7, 2019	54.52	54.62	53.79	53.82
1535	NYSE	VOYA	Thu, Jun 6, 2019	54.58	54.73	54.20	54.48
1534	NYSE	VOYA	Wed, Jun 5, 2019	54.08	54.77	53.58	54.37
1533	NYSE	VOYA	Tue, Jun 4, 2019	52.84	54.15	52.47	54.15
1532	NYSE	VOYA	Mon, Jun 3, 2019	50.89	51.94	50.78	51.67
1531	NYSE	VOYA	Fri, May 31, 2019	51.52	51.90	50.91	50.93
1530	NYSE	VOYA	Thu, May 30, 2019	52.72	53.19	52.01	52.36
1529	NYSE	VOYA	Wed, May 29, 2019	52.47	52.83	51.97	52.50
1528	NYSE	VOYA	Tue, May 28, 2019	53.10	53.44	52.78	52.84
1527	NYSE	VOYA	Fri, May 24, 2019	53.15	53.32	52.90	53.16
1526	NYSE	VOYA	Thu, May 23, 2019	52.87	53.06	52.40	52.76
1525	NYSE	VOYA	Wed, May 22, 2019	53.76	53.90	53.40	53.58
1524	NYSE	VOYA	Tue, May 21, 2019	53.73	54.23	53.62	54.06
1523	NYSE	VOYA	Mon, May 20, 2019	52.93	53.73	52.74	53.42
1522	NYSE	VOYA	Fri, May 17, 2019	52.89	53.55	52.34	53.03
1521	NYSE	VOYA	Thu, May 16, 2019	53.13	53.82	52.99	53.60
1520	NYSE	VOYA	Wed, May 15, 2019	52.51	53.03	52.08	52.76
1519	NYSE	VOYA	Tue, May 14, 2019	52.34	53.63	52.24	53.19
1518	NYSE	VOYA	Mon, May 13, 2019	52.94	53.07	52.02	52.23
1517	NYSE	VOYA	Fri, May 10, 2019	53.30	54.10	52.81	53.99
1516	NYSE	VOYA	Thu, May 9, 2019	52.91	53.80	52.50	53.57
1515	NYSE	VOYA	Wed, May 8, 2019	54.00	54.99	52.88	53.71
1514	NYSE	VOYA	Tue, May 7, 2019	53.85	54.38	53.44	53.65
1513	NYSE	VOYA	Mon, May 6, 2019	53.67	54.74	53.59	54.46
1512	NYSE	VOYA	Fri, May 3, 2019	54.67	55.21	54.60	54.75
1511	NYSE	VOYA	Thu, May 2, 2019	54.33	55.02	53.98	54.54
1510	NYSE	VOYA	Wed, May 1, 2019	55.04	55.50	54.45	54.46
1509	NYSE	VOYA	Tue, Apr 30, 2019	54.94	55.10	54.43	54.89
1508	NYSE	VOYA	Mon, Apr 29, 2019	54.66	55.41	54.62	54.90
1507	NYSE	VOYA	Fri, Apr 26, 2019	54.17	54.53	53.59	54.53
1506	NYSE	VOYA	Thu, Apr 25, 2019	53.92	54.49	53.69	54.18
1505	NYSE	VOYA	Wed, Apr 24, 2019	54.76	54.90	53.97	53.99
1504	NYSE	VOYA	Tue, Apr 23, 2019	54.28	55.11	54.07	54.94
1503	NYSE	VOYA	Mon, Apr 22, 2019	54.71	54.88	54.21	54.33
1502	NYSE	VOYA	Thu, Apr 18, 2019	54.64	54.72	54.25	54.66
1501	NYSE	VOYA	Wed, Apr 17, 2019	55.57	55.61	54.56	54.62
1500	NYSE	VOYA	Tue, Apr 16, 2019	54.68	55.31	54.40	55.28
1499	NYSE	VOYA	Mon, Apr 15, 2019	54.50	54.74	54.17	54.27
1498	NYSE	VOYA	Fri, Apr 12, 2019	53.88	54.74	53.82	54.40
1497	NYSE	VOYA	Thu, Apr 11, 2019	53.02	53.57	52.91	53.12
1496	NYSE	VOYA	Wed, Apr 10, 2019	52.19	52.90	51.90	52.77
1495	NYSE	VOYA	Tue, Apr 9, 2019	52.43	52.46	51.75	51.90
1494	NYSE	VOYA	Mon, Apr 8, 2019	52.29	52.56	52.00	52.54
1493	NYSE	VOYA	Fri, Apr 5, 2019	51.93	52.51	51.89	52.33
1492	NYSE	VOYA	Thu, Apr 4, 2019	51.13	51.84	51.04	51.73
1491	NYSE	VOYA	Wed, Apr 3, 2019	51.24	51.50	50.79	51.02
1490	NYSE	VOYA	Tue, Apr 2, 2019	51.04	51.31	50.72	50.75
1489	NYSE	VOYA	Mon, Apr 1, 2019	50.50	51.35	50.28	51.21
1488	NYSE	VOYA	Fri, Mar 29, 2019	50.33	50.60	49.80	49.96
1487	NYSE	VOYA	Thu, Mar 28, 2019	49.84	50.14	49.43	49.92
1486	NYSE	VOYA	Wed, Mar 27, 2019	49.23	49.85	49.14	49.73
1485	NYSE	VOYA	Tue, Mar 26, 2019	48.88	49.43	48.43	49.31
1484	NYSE	VOYA	Mon, Mar 25, 2019	48.35	48.72	47.71	48.07
1483	NYSE	VOYA	Fri, Mar 22, 2019	49.84	49.99	47.84	48.32
1482	NYSE	VOYA	Thu, Mar 21, 2019	49.97	50.70	49.58	50.35
1481	NYSE	VOYA	Wed, Mar 20, 2019	50.68	51.01	49.95	50.26
1480	NYSE	VOYA	Tue, Mar 19, 2019	51.71	51.90	50.63	50.74
1479	NYSE	VOYA	Mon, Mar 18, 2019	51.08	51.85	51.08	51.31
1478	NYSE	VOYA	Fri, Mar 15, 2019	49.87	51.04	49.87	51.03
1477	NYSE	VOYA	Thu, Mar 14, 2019	49.48	50.09	49.30	49.99
1476	NYSE	VOYA	Wed, Mar 13, 2019	49.70	50.03	49.44	49.51
1475	NYSE	VOYA	Tue, Mar 12, 2019	49.33	49.71	49.31	49.46
1474	NYSE	VOYA	Mon, Mar 11, 2019	49.05	49.37	48.76	49.14
1473	NYSE	VOYA	Fri, Mar 8, 2019	48.26	48.71	48.02	48.66
1472	NYSE	VOYA	Thu, Mar 7, 2019	49.47	49.58	48.67	49.10
1471	NYSE	VOYA	Wed, Mar 6, 2019	50.86	51.03	49.74	49.78
1470	NYSE	VOYA	Tue, Mar 5, 2019	50.74	51.02	50.17	50.89
1469	NYSE	VOYA	Mon, Mar 4, 2019	50.84	51.33	50.15	50.83
1468	NYSE	VOYA	Fri, Mar 1, 2019	51.15	51.38	50.48	50.68
1467	NYSE	VOYA	Thu, Feb 28, 2019	50.20	51.02	50.20	50.57
1466	NYSE	VOYA	Wed, Feb 27, 2019	49.73	50.35	49.53	50.25
1465	NYSE	VOYA	Tue, Feb 26, 2019	49.53	50.20	49.50	49.71
1464	NYSE	VOYA	Mon, Feb 25, 2019	50.28	50.60	49.80	49.97
1463	NYSE	VOYA	Fri, Feb 22, 2019	50.01	50.27	49.70	49.95
1462	NYSE	VOYA	Thu, Feb 21, 2019	50.32	50.51	49.78	50.03
1461	NYSE	VOYA	Wed, Feb 20, 2019	49.52	50.27	49.38	50.18
1460	NYSE	VOYA	Tue, Feb 19, 2019	49.23	49.80	49.08	49.67
1459	NYSE	VOYA	Fri, Feb 15, 2019	49.00	49.60	48.79	49.58
1458	NYSE	VOYA	Thu, Feb 14, 2019	48.85	49.04	48.50	48.57
1457	NYSE	VOYA	Wed, Feb 13, 2019	49.33	49.94	49.02	49.04
1456	NYSE	VOYA	Tue, Feb 12, 2019	48.57	49.34	48.41	48.89
1455	NYSE	VOYA	Mon, Feb 11, 2019	47.73	48.11	47.61	48.02
1454	NYSE	VOYA	Fri, Feb 8, 2019	47.77	48.19	47.16	47.65
1453	NYSE	VOYA	Thu, Feb 7, 2019	48.63	48.77	47.78	48.20
1452	NYSE	VOYA	Wed, Feb 6, 2019	48.66	50.32	48.13	48.75
1451	NYSE	VOYA	Tue, Feb 5, 2019	46.82	47.23	46.30	46.78
1450	NYSE	VOYA	Mon, Feb 4, 2019	46.92	46.98	46.59	46.83
1449	NYSE	VOYA	Fri, Feb 1, 2019	46.63	47.17	46.19	46.96
1448	NYSE	VOYA	Thu, Jan 31, 2019	45.67	46.63	45.67	46.43
1447	NYSE	VOYA	Wed, Jan 30, 2019	46.17	46.57	45.41	46.14
1446	NYSE	VOYA	Tue, Jan 29, 2019	46.38	46.56	46.06	46.16
1445	NYSE	VOYA	Mon, Jan 28, 2019	46.14	46.67	45.93	46.40
1444	NYSE	VOYA	Fri, Jan 25, 2019	46.06	46.80	45.87	46.74
1443	NYSE	VOYA	Thu, Jan 24, 2019	44.93	46.29	44.93	45.60
1442	NYSE	VOYA	Wed, Jan 23, 2019	45.32	45.32	44.31	45.14
1441	NYSE	VOYA	Tue, Jan 22, 2019	45.00	45.22	44.57	44.86
1440	NYSE	VOYA	Fri, Jan 18, 2019	44.77	45.50	44.56	45.35
1439	NYSE	VOYA	Thu, Jan 17, 2019	44.14	44.88	43.80	44.47
1438	NYSE	VOYA	Wed, Jan 16, 2019	43.51	44.58	43.50	44.32
1437	NYSE	VOYA	Tue, Jan 15, 2019	42.51	43.50	42.28	43.26
1436	NYSE	VOYA	Mon, Jan 14, 2019	41.97	43.38	41.95	42.71
1435	NYSE	VOYA	Fri, Jan 11, 2019	41.67	42.67	41.65	42.45
1434	NYSE	VOYA	Thu, Jan 10, 2019	41.77	42.84	41.71	42.15
1433	NYSE	VOYA	Wed, Jan 9, 2019	41.82	42.48	41.43	42.09
1432	NYSE	VOYA	Tue, Jan 8, 2019	42.37	42.47	41.33	41.71
1431	NYSE	VOYA	Mon, Jan 7, 2019	40.75	41.77	40.44	41.17
1430	NYSE	VOYA	Fri, Jan 4, 2019	40.47	41.30	40.15	41.01
1429	NYSE	VOYA	Thu, Jan 3, 2019	39.62	40.12	39.17	39.53
1428	NYSE	VOYA	Wed, Jan 2, 2019	39.27	40.46	39.23	40.03
1427	NYSE	VOYA	Mon, Dec 31, 2018	39.77	40.15	39.50	40.14
1426	NYSE	VOYA	Fri, Dec 28, 2018	39.67	40.25	39.22	39.52
1425	NYSE	VOYA	Thu, Dec 27, 2018	38.41	39.60	38.08	39.54
1424	NYSE	VOYA	Wed, Dec 26, 2018	37.20	39.09	36.66	39.08
1423	NYSE	VOYA	Mon, Dec 24, 2018	37.13	37.77	36.89	37.06
1422	NYSE	VOYA	Fri, Dec 21, 2018	38.74	39.29	37.48	37.57
1421	NYSE	VOYA	Thu, Dec 20, 2018	38.80	39.72	38.38	38.82
1420	NYSE	VOYA	Wed, Dec 19, 2018	39.97	40.90	39.02	39.26
1419	NYSE	VOYA	Tue, Dec 18, 2018	40.61	41.05	39.84	40.11
1418	NYSE	VOYA	Mon, Dec 17, 2018	40.91	41.67	40.22	40.42
1417	NYSE	VOYA	Fri, Dec 14, 2018	41.62	42.24	41.00	41.28
1416	NYSE	VOYA	Thu, Dec 13, 2018	42.25	42.54	41.86	42.24
1415	NYSE	VOYA	Wed, Dec 12, 2018	42.21	43.10	41.80	42.28
1414	NYSE	VOYA	Tue, Dec 11, 2018	42.97	43.11	41.35	41.48
1413	NYSE	VOYA	Mon, Dec 10, 2018	42.62	42.92	41.28	42.16
1412	NYSE	VOYA	Fri, Dec 7, 2018	43.47	44.38	42.60	42.87
1411	NYSE	VOYA	Thu, Dec 6, 2018	42.32	43.53	42.16	43.50
1410	NYSE	VOYA	Tue, Dec 4, 2018	45.43	45.43	42.99	43.90
1409	NYSE	VOYA	Mon, Dec 3, 2018	45.95	46.57	45.33	45.63
1408	NYSE	VOYA	Fri, Nov 30, 2018	44.42	45.16	44.31	44.95
1407	NYSE	VOYA	Thu, Nov 29, 2018	44.66	45.13	44.40	44.67
1406	NYSE	VOYA	Wed, Nov 28, 2018	44.27	45.18	43.69	45.13
1405	NYSE	VOYA	Tue, Nov 27, 2018	44.24	44.91	44.07	44.16
1404	NYSE	VOYA	Mon, Nov 26, 2018	44.35	45.07	44.14	44.61
1403	NYSE	VOYA	Fri, Nov 23, 2018	43.37	44.33	43.07	43.55
1402	NYSE	VOYA	Wed, Nov 21, 2018	43.24	44.71	43.22	43.87
1401	NYSE	VOYA	Tue, Nov 20, 2018	42.76	43.33	42.21	43.01
1400	NYSE	VOYA	Mon, Nov 19, 2018	44.35	44.35	42.88	43.43
1399	NYSE	VOYA	Fri, Nov 16, 2018	44.90	45.00	44.30	44.48
1398	NYSE	VOYA	Thu, Nov 15, 2018	44.51	45.42	43.69	45.36
1397	NYSE	VOYA	Wed, Nov 14, 2018	45.89	46.53	44.48	45.07
1396	NYSE	VOYA	Tue, Nov 13, 2018	44.69	46.52	44.64	45.52
1395	NYSE	VOYA	Mon, Nov 12, 2018	45.69	45.91	44.52	44.55
1394	NYSE	VOYA	Fri, Nov 9, 2018	46.13	46.67	45.32	45.63
1393	NYSE	VOYA	Thu, Nov 8, 2018	45.89	46.92	45.89	46.47
1392	NYSE	VOYA	Wed, Nov 7, 2018	45.34	46.30	44.76	46.24
1391	NYSE	VOYA	Tue, Nov 6, 2018	44.48	45.29	44.30	44.97
1390	NYSE	VOYA	Mon, Nov 5, 2018	44.29	45.15	44.29	44.64
1389	NYSE	VOYA	Fri, Nov 2, 2018	45.24	45.83	43.80	44.23
1388	NYSE	VOYA	Thu, Nov 1, 2018	44.23	45.03	44.08	44.61
1387	NYSE	VOYA	Wed, Oct 31, 2018	42.22	44.78	42.22	43.76
1386	NYSE	VOYA	Tue, Oct 30, 2018	41.53	42.02	40.71	41.36
1385	NYSE	VOYA	Mon, Oct 29, 2018	42.59	43.08	40.49	41.38
1384	NYSE	VOYA	Fri, Oct 26, 2018	42.30	42.56	41.05	41.84
1383	NYSE	VOYA	Thu, Oct 25, 2018	42.38	43.54	42.13	42.99
1382	NYSE	VOYA	Wed, Oct 24, 2018	44.43	44.63	41.78	41.89
1381	NYSE	VOYA	Tue, Oct 23, 2018	44.41	45.05	43.48	44.47
1380	NYSE	VOYA	Mon, Oct 22, 2018	46.82	47.23	45.11	45.27
1379	NYSE	VOYA	Fri, Oct 19, 2018	47.11	47.78	46.64	46.65
1378	NYSE	VOYA	Thu, Oct 18, 2018	48.34	48.57	46.90	47.12
1377	NYSE	VOYA	Wed, Oct 17, 2018	47.60	48.95	47.54	48.45
1376	NYSE	VOYA	Tue, Oct 16, 2018	47.50	47.80	46.84	47.77
1375	NYSE	VOYA	Mon, Oct 15, 2018	47.42	47.85	47.12	47.17
1374	NYSE	VOYA	Fri, Oct 12, 2018	48.16	48.42	46.11	47.47
1373	NYSE	VOYA	Thu, Oct 11, 2018	49.01	49.61	47.08	47.26
1372	NYSE	VOYA	Wed, Oct 10, 2018	51.70	51.75	49.40	49.45
1371	NYSE	VOYA	Tue, Oct 9, 2018	51.63	51.99	51.15	51.65
1370	NYSE	VOYA	Mon, Oct 8, 2018	51.17	52.00	51.04	51.92
1369	NYSE	VOYA	Fri, Oct 5, 2018	51.96	52.35	51.25	51.38
1368	NYSE	VOYA	Thu, Oct 4, 2018	51.09	51.88	51.03	51.84
1367	NYSE	VOYA	Wed, Oct 3, 2018	50.69	51.36	50.50	50.97
1366	NYSE	VOYA	Tue, Oct 2, 2018	49.98	50.32	49.32	50.11
1365	NYSE	VOYA	Mon, Oct 1, 2018	50.00	50.73	49.81	50.05
1364	NYSE	VOYA	Fri, Sep 28, 2018	49.04	49.86	49.04	49.67
1363	NYSE	VOYA	Thu, Sep 27, 2018	49.58	49.87	49.11	49.42
1362	NYSE	VOYA	Wed, Sep 26, 2018	50.57	50.68	49.43	49.48
1361	NYSE	VOYA	Tue, Sep 25, 2018	50.65	51.04	50.45	50.47
1360	NYSE	VOYA	Mon, Sep 24, 2018	50.46	50.64	50.19	50.39
1359	NYSE	VOYA	Fri, Sep 21, 2018	50.15	50.60	50.01	50.50
1358	NYSE	VOYA	Thu, Sep 20, 2018	50.51	51.07	49.98	50.10
1357	NYSE	VOYA	Wed, Sep 19, 2018	49.65	50.82	49.51	50.17
1356	NYSE	VOYA	Tue, Sep 18, 2018	48.82	49.79	48.60	49.56
1355	NYSE	VOYA	Mon, Sep 17, 2018	49.56	49.97	48.41	48.59
1354	NYSE	VOYA	Fri, Sep 14, 2018	48.48	49.74	48.47	49.39
1353	NYSE	VOYA	Thu, Sep 13, 2018	48.36	48.92	48.21	48.37
1352	NYSE	VOYA	Wed, Sep 12, 2018	48.29	48.43	47.85	48.17
1351	NYSE	VOYA	Tue, Sep 11, 2018	48.02	48.44	47.61	48.33
1350	NYSE	VOYA	Mon, Sep 10, 2018	49.00	49.05	48.21	48.21
1349	NYSE	VOYA	Fri, Sep 7, 2018	49.09	49.26	48.33	48.72
1348	NYSE	VOYA	Thu, Sep 6, 2018	49.63	50.00	48.79	49.04
1347	NYSE	VOYA	Wed, Sep 5, 2018	49.80	50.31	49.50	49.58
1346	NYSE	VOYA	Tue, Sep 4, 2018	49.93	50.27	49.71	50.06
1345	NYSE	VOYA	Fri, Aug 31, 2018	50.00	50.26	49.78	50.07
1344	NYSE	VOYA	Thu, Aug 30, 2018	50.71	51.17	50.20	50.26
1343	NYSE	VOYA	Wed, Aug 29, 2018	50.81	51.26	50.67	50.94
1342	NYSE	VOYA	Tue, Aug 28, 2018	50.97	51.30	50.64	50.85
1341	NYSE	VOYA	Mon, Aug 27, 2018	50.19	51.17	49.88	50.76
1340	NYSE	VOYA	Fri, Aug 24, 2018	50.14	50.22	49.66	49.76
1339	NYSE	VOYA	Thu, Aug 23, 2018	50.42	50.53	49.66	49.73
1338	NYSE	VOYA	Wed, Aug 22, 2018	50.68	50.87	50.33	50.48
1337	NYSE	VOYA	Tue, Aug 21, 2018	50.04	51.09	49.90	50.68
1336	NYSE	VOYA	Mon, Aug 20, 2018	49.82	50.15	49.66	50.01
1335	NYSE	VOYA	Fri, Aug 17, 2018	49.58	50.16	49.37	49.97
1334	NYSE	VOYA	Thu, Aug 16, 2018	49.25	50.22	49.02	49.59
1333	NYSE	VOYA	Wed, Aug 15, 2018	49.06	49.28	48.44	48.76
1332	NYSE	VOYA	Tue, Aug 14, 2018	49.07	49.83	48.97	49.51
1331	NYSE	VOYA	Mon, Aug 13, 2018	49.18	49.49	48.78	48.98
1330	NYSE	VOYA	Fri, Aug 10, 2018	49.72	49.90	48.71	49.26
1329	NYSE	VOYA	Thu, Aug 9, 2018	50.89	51.26	50.39	50.40
1328	NYSE	VOYA	Wed, Aug 8, 2018	50.59	51.02	50.29	50.86
1327	NYSE	VOYA	Tue, Aug 7, 2018	50.35	51.32	50.35	50.65
1326	NYSE	VOYA	Mon, Aug 6, 2018	49.97	50.48	49.50	50.27
1325	NYSE	VOYA	Fri, Aug 3, 2018	50.13	50.47	49.73	49.92
1324	NYSE	VOYA	Thu, Aug 2, 2018	48.91	50.96	48.91	50.01
1323	NYSE	VOYA	Wed, Aug 1, 2018	50.82	51.14	49.10	49.57
1322	NYSE	VOYA	Tue, Jul 31, 2018	51.10	51.24	50.38	50.52
1321	NYSE	VOYA	Mon, Jul 30, 2018	51.04	51.42	50.78	51.05
1320	NYSE	VOYA	Fri, Jul 27, 2018	50.86	51.48	50.62	50.93
1319	NYSE	VOYA	Thu, Jul 26, 2018	50.16	50.91	50.01	50.74
1318	NYSE	VOYA	Wed, Jul 25, 2018	49.93	50.24	49.47	50.16
1317	NYSE	VOYA	Tue, Jul 24, 2018	50.01	50.70	49.72	50.01
1316	NYSE	VOYA	Mon, Jul 23, 2018	48.98	50.02	48.92	49.73
1315	NYSE	VOYA	Fri, Jul 20, 2018	49.08	49.40	48.72	48.97
1314	NYSE	VOYA	Thu, Jul 19, 2018	48.82	49.06	48.11	48.84
1313	NYSE	VOYA	Wed, Jul 18, 2018	48.27	49.26	48.23	49.11
1312	NYSE	VOYA	Tue, Jul 17, 2018	48.03	48.41	47.77	48.21
1311	NYSE	VOYA	Mon, Jul 16, 2018	47.55	48.08	47.13	47.93
1310	NYSE	VOYA	Fri, Jul 13, 2018	47.49	47.70	46.92	47.40
1309	NYSE	VOYA	Thu, Jul 12, 2018	48.02	48.16	47.05	47.53
1308	NYSE	VOYA	Wed, Jul 11, 2018	47.90	48.18	47.28	47.63
1307	NYSE	VOYA	Tue, Jul 10, 2018	49.01	49.24	47.92	48.37
1306	NYSE	VOYA	Mon, Jul 9, 2018	47.49	49.19	47.40	48.89
1305	NYSE	VOYA	Fri, Jul 6, 2018	46.42	47.32	46.21	47.08
1304	NYSE	VOYA	Thu, Jul 5, 2018	47.27	47.39	46.70	46.82
1303	NYSE	VOYA	Tue, Jul 3, 2018	47.45	47.54	46.77	46.95
1302	NYSE	VOYA	Mon, Jul 2, 2018	46.60	47.32	46.57	47.23
1301	NYSE	VOYA	Fri, Jun 29, 2018	47.66	48.25	46.99	47.00
1300	NYSE	VOYA	Thu, Jun 28, 2018	47.56	47.82	46.46	47.15
1299	NYSE	VOYA	Wed, Jun 27, 2018	48.95	49.29	47.63	47.67
1298	NYSE	VOYA	Tue, Jun 26, 2018	49.24	49.70	48.94	49.07
1297	NYSE	VOYA	Mon, Jun 25, 2018	49.05	49.41	48.64	49.13
1296	NYSE	VOYA	Fri, Jun 22, 2018	50.00	50.36	49.14	49.37
1295	NYSE	VOYA	Thu, Jun 21, 2018	49.75	50.11	49.20	49.27
1294	NYSE	VOYA	Wed, Jun 20, 2018	51.81	51.81	49.98	49.99
1293	NYSE	VOYA	Tue, Jun 19, 2018	51.22	51.60	50.97	51.11
1292	NYSE	VOYA	Mon, Jun 18, 2018	50.80	51.76	50.60	51.72
1291	NYSE	VOYA	Fri, Jun 15, 2018	51.13	51.42	50.34	51.32
1290	NYSE	VOYA	Thu, Jun 14, 2018	52.24	52.24	51.37	51.70
1289	NYSE	VOYA	Wed, Jun 13, 2018	53.07	53.32	52.04	52.06
1288	NYSE	VOYA	Tue, Jun 12, 2018	53.53	53.64	52.85	53.06
1287	NYSE	VOYA	Mon, Jun 11, 2018	53.66	53.86	53.16	53.30
1286	NYSE	VOYA	Fri, Jun 8, 2018	53.36	54.67	53.09	53.59
1285	NYSE	VOYA	Thu, Jun 7, 2018	53.36	54.05	53.30	53.64
1284	NYSE	VOYA	Wed, Jun 6, 2018	53.27	53.43	52.78	53.25
1283	NYSE	VOYA	Tue, Jun 5, 2018	52.79	53.47	52.13	52.72
1282	NYSE	VOYA	Mon, Jun 4, 2018	52.92	53.04	52.55	52.92
1281	NYSE	VOYA	Fri, Jun 1, 2018	52.78	53.00	52.06	52.45
1280	NYSE	VOYA	Thu, May 31, 2018	52.10	52.68	51.56	51.94
1279	NYSE	VOYA	Wed, May 30, 2018	51.34	52.54	51.02	52.11
1278	NYSE	VOYA	Tue, May 29, 2018	52.34	52.51	50.17	50.47
1277	NYSE	VOYA	Fri, May 25, 2018	53.07	53.49	52.92	53.12
1276	NYSE	VOYA	Thu, May 24, 2018	53.20	53.60	52.61	53.36
1275	NYSE	VOYA	Wed, May 23, 2018	53.58	53.69	52.86	53.45
1274	NYSE	VOYA	Tue, May 22, 2018	54.12	54.46	53.91	53.98
1273	NYSE	VOYA	Mon, May 21, 2018	53.73	54.37	53.62	53.96
1272	NYSE	VOYA	Fri, May 18, 2018	54.98	55.27	53.37	53.42
1271	NYSE	VOYA	Thu, May 17, 2018	53.65	55.25	53.58	55.15
1270	NYSE	VOYA	Wed, May 16, 2018	53.12	53.98	53.04	53.66
1269	NYSE	VOYA	Tue, May 15, 2018	52.69	53.67	52.59	53.19
1268	NYSE	VOYA	Mon, May 14, 2018	52.86	53.12	52.55	52.62
1267	NYSE	VOYA	Fri, May 11, 2018	52.73	53.42	52.61	52.76
1266	NYSE	VOYA	Thu, May 10, 2018	52.52	53.11	52.52	52.65
1265	NYSE	VOYA	Wed, May 9, 2018	52.70	53.02	52.34	52.77
1264	NYSE	VOYA	Tue, May 8, 2018	52.29	52.90	51.98	52.09
1263	NYSE	VOYA	Mon, May 7, 2018	52.05	52.83	51.79	52.45
1262	NYSE	VOYA	Fri, May 4, 2018	50.92	52.30	50.71	51.96
1261	NYSE	VOYA	Thu, May 3, 2018	51.64	51.88	49.56	51.04
1260	NYSE	VOYA	Wed, May 2, 2018	52.42	53.19	51.80	52.00
1259	NYSE	VOYA	Tue, May 1, 2018	52.19	52.31	51.28	51.51
1258	NYSE	VOYA	Mon, Apr 30, 2018	53.02	53.51	52.35	52.35
1257	NYSE	VOYA	Fri, Apr 27, 2018	52.69	53.20	52.32	52.96
1256	NYSE	VOYA	Thu, Apr 26, 2018	52.72	53.35	52.59	52.75
1255	NYSE	VOYA	Wed, Apr 25, 2018	52.89	53.18	52.25	52.75
1254	NYSE	VOYA	Tue, Apr 24, 2018	53.40	53.79	52.16	52.71
1253	NYSE	VOYA	Mon, Apr 23, 2018	52.75	53.27	52.74	53.05
1252	NYSE	VOYA	Fri, Apr 20, 2018	53.17	53.38	52.20	52.51
1251	NYSE	VOYA	Thu, Apr 19, 2018	52.56	53.74	52.56	52.99
1250	NYSE	VOYA	Wed, Apr 18, 2018	52.68	52.98	52.22	52.57
1249	NYSE	VOYA	Tue, Apr 17, 2018	52.47	52.66	51.85	52.04
1248	NYSE	VOYA	Mon, Apr 16, 2018	51.72	52.27	51.23	52.00
1247	NYSE	VOYA	Fri, Apr 13, 2018	51.72	51.90	50.94	51.18
1246	NYSE	VOYA	Thu, Apr 12, 2018	50.37	51.91	50.37	51.35
1245	NYSE	VOYA	Wed, Apr 11, 2018	50.20	51.15	50.13	50.32
1244	NYSE	VOYA	Tue, Apr 10, 2018	50.76	51.19	50.00	50.81
1243	NYSE	VOYA	Mon, Apr 9, 2018	50.11	50.89	49.64	49.69
1242	NYSE	VOYA	Fri, Apr 6, 2018	49.88	50.66	49.01	49.52
1241	NYSE	VOYA	Thu, Apr 5, 2018	50.31	51.72	50.06	50.72
1240	NYSE	VOYA	Wed, Apr 4, 2018	48.54	49.93	48.24	49.82
1239	NYSE	VOYA	Tue, Apr 3, 2018	49.42	49.76	49.01	49.60
1238	NYSE	VOYA	Mon, Apr 2, 2018	50.00	50.28	48.34	49.15
1237	NYSE	VOYA	Thu, Mar 29, 2018	50.31	50.77	50.07	50.50
1236	NYSE	VOYA	Wed, Mar 28, 2018	49.97	50.32	49.07	50.07
1235	NYSE	VOYA	Tue, Mar 27, 2018	50.64	51.12	49.54	49.89
1234	NYSE	VOYA	Mon, Mar 26, 2018	50.06	50.70	49.36	50.58
1233	NYSE	VOYA	Fri, Mar 23, 2018	51.28	51.30	48.69	48.69
1232	NYSE	VOYA	Thu, Mar 22, 2018	52.78	53.27	51.09	51.28
1231	NYSE	VOYA	Wed, Mar 21, 2018	53.34	54.35	53.26	53.43
1230	NYSE	VOYA	Tue, Mar 20, 2018	53.49	54.27	53.42	53.44
1229	NYSE	VOYA	Mon, Mar 19, 2018	53.41	53.74	52.21	53.01
1228	NYSE	VOYA	Fri, Mar 16, 2018	54.11	54.39	53.48	53.51
1227	NYSE	VOYA	Thu, Mar 15, 2018	54.11	54.59	53.66	54.10
1226	NYSE	VOYA	Wed, Mar 14, 2018	54.37	54.39	53.58	54.00
1225	NYSE	VOYA	Tue, Mar 13, 2018	54.11	54.50	53.44	54.15
1224	NYSE	VOYA	Mon, Mar 12, 2018	53.18	54.22	52.97	53.97
1223	NYSE	VOYA	Fri, Mar 9, 2018	51.75	53.43	51.60	52.94
1222	NYSE	VOYA	Thu, Mar 8, 2018	51.70	51.75	50.64	51.29
1221	NYSE	VOYA	Wed, Mar 7, 2018	51.36	51.88	50.91	51.69
1220	NYSE	VOYA	Tue, Mar 6, 2018	52.04	52.42	51.70	52.03
1219	NYSE	VOYA	Mon, Mar 5, 2018	50.39	52.26	50.39	51.97
1218	NYSE	VOYA	Fri, Mar 2, 2018	49.81	50.98	49.60	50.91
1217	NYSE	VOYA	Thu, Mar 1, 2018	51.24	51.47	49.85	50.33
1216	NYSE	VOYA	Wed, Feb 28, 2018	52.06	52.27	50.88	51.02
1215	NYSE	VOYA	Tue, Feb 27, 2018	51.75	52.52	51.69	51.80
1214	NYSE	VOYA	Mon, Feb 26, 2018	51.16	52.07	51.10	51.96
1213	NYSE	VOYA	Fri, Feb 23, 2018	50.77	51.09	50.32	51.04
1212	NYSE	VOYA	Thu, Feb 22, 2018	50.56	51.60	50.56	50.71
1211	NYSE	VOYA	Wed, Feb 21, 2018	50.53	51.40	50.51	50.52
1210	NYSE	VOYA	Tue, Feb 20, 2018	50.29	51.12	50.29	50.44
1209	NYSE	VOYA	Fri, Feb 16, 2018	50.00	50.81	50.00	50.63
1208	NYSE	VOYA	Thu, Feb 15, 2018	51.75	52.09	49.74	50.55
1207	NYSE	VOYA	Wed, Feb 14, 2018	48.03	51.51	47.51	51.19
1206	NYSE	VOYA	Tue, Feb 13, 2018	47.74	48.09	47.32	48.02
1205	NYSE	VOYA	Mon, Feb 12, 2018	47.34	48.89	47.09	48.07
1204	NYSE	VOYA	Fri, Feb 9, 2018	47.63	47.91	45.61	46.91
1203	NYSE	VOYA	Thu, Feb 8, 2018	48.99	49.03	46.75	46.75
1202	NYSE	VOYA	Wed, Feb 7, 2018	49.21	50.09	48.65	48.67
1201	NYSE	VOYA	Tue, Feb 6, 2018	47.62	49.78	47.29	49.31
1200	NYSE	VOYA	Mon, Feb 5, 2018	50.35	51.28	48.18	48.91
1199	NYSE	VOYA	Fri, Feb 2, 2018	52.32	52.89	50.90	51.34
1198	NYSE	VOYA	Thu, Feb 1, 2018	51.70	53.06	51.70	52.57
1197	NYSE	VOYA	Wed, Jan 31, 2018	52.47	53.17	51.77	51.91
1196	NYSE	VOYA	Tue, Jan 30, 2018	53.07	53.56	52.20	52.37
1195	NYSE	VOYA	Mon, Jan 29, 2018	54.26	54.63	53.36	53.69
1194	NYSE	VOYA	Fri, Jan 26, 2018	54.30	54.40	53.69	54.32
1193	NYSE	VOYA	Thu, Jan 25, 2018	54.21	54.32	53.49	53.87
1192	NYSE	VOYA	Wed, Jan 24, 2018	54.69	54.87	53.58	53.98
1191	NYSE	VOYA	Tue, Jan 23, 2018	53.91	54.65	53.77	54.24
1190	NYSE	VOYA	Mon, Jan 22, 2018	53.97	54.34	53.36	54.17
1189	NYSE	VOYA	Fri, Jan 19, 2018	53.45	54.66	53.45	54.43
1188	NYSE	VOYA	Thu, Jan 18, 2018	53.89	53.91	53.03	53.68
1187	NYSE	VOYA	Wed, Jan 17, 2018	53.34	53.77	52.70	53.46
1186	NYSE	VOYA	Tue, Jan 16, 2018	54.26	54.42	52.92	52.98
1185	NYSE	VOYA	Fri, Jan 12, 2018	53.85	54.30	53.42	54.16
1184	NYSE	VOYA	Thu, Jan 11, 2018	53.78	54.57	53.16	53.50
1183	NYSE	VOYA	Wed, Jan 10, 2018	52.89	54.63	52.83	53.57
1182	NYSE	VOYA	Tue, Jan 9, 2018	50.60	53.48	50.60	52.99
1181	NYSE	VOYA	Mon, Jan 8, 2018	50.75	50.99	50.18	50.52
1180	NYSE	VOYA	Fri, Jan 5, 2018	50.67	50.81	50.28	50.73
1179	NYSE	VOYA	Thu, Jan 4, 2018	50.14	50.81	49.60	50.34
1178	NYSE	VOYA	Wed, Jan 3, 2018	49.67	50.32	49.50	49.68
1177	NYSE	VOYA	Tue, Jan 2, 2018	49.91	50.13	49.22	49.74
1176	NYSE	VOYA	Fri, Dec 29, 2017	50.30	50.60	48.88	49.47
1175	NYSE	VOYA	Thu, Dec 28, 2017	50.60	50.60	49.67	50.13
1174	NYSE	VOYA	Wed, Dec 27, 2017	50.86	50.90	50.33	50.51
1173	NYSE	VOYA	Tue, Dec 26, 2017	50.98	51.64	50.63	51.04
1172	NYSE	VOYA	Fri, Dec 22, 2017	52.05	52.36	50.28	51.14
1171	NYSE	VOYA	Thu, Dec 21, 2017	49.16	52.48	49.16	52.07
1170	NYSE	VOYA	Wed, Dec 20, 2017	46.88	46.99	46.38	46.83
1169	NYSE	VOYA	Tue, Dec 19, 2017	46.24	46.52	45.60	46.28
1168	NYSE	VOYA	Mon, Dec 18, 2017	46.08	46.08	45.55	45.76
1167	NYSE	VOYA	Fri, Dec 15, 2017	45.63	46.05	45.36	45.57
1166	NYSE	VOYA	Thu, Dec 14, 2017	45.55	46.04	45.21	45.50
1165	NYSE	VOYA	Wed, Dec 13, 2017	46.13	46.51	45.23	45.27
1164	NYSE	VOYA	Tue, Dec 12, 2017	46.38	46.56	46.21	46.30
1163	NYSE	VOYA	Mon, Dec 11, 2017	46.30	47.04	46.12	46.32
1162	NYSE	VOYA	Fri, Dec 8, 2017	44.50	46.35	44.03	46.15
1161	NYSE	VOYA	Thu, Dec 7, 2017	44.34	44.65	44.15	44.16
1160	NYSE	VOYA	Wed, Dec 6, 2017	44.54	44.75	44.13	44.57
1159	NYSE	VOYA	Tue, Dec 5, 2017	45.33	45.36	44.57	44.73
1158	NYSE	VOYA	Mon, Dec 4, 2017	45.17	45.75	44.93	45.09
1157	NYSE	VOYA	Fri, Dec 1, 2017	44.26	44.36	42.78	44.34
1156	NYSE	VOYA	Thu, Nov 30, 2017	44.29	44.64	43.60	44.20
1155	NYSE	VOYA	Wed, Nov 29, 2017	43.51	44.49	43.09	43.93
1154	NYSE	VOYA	Tue, Nov 28, 2017	41.87	43.02	41.76	42.93
1153	NYSE	VOYA	Mon, Nov 27, 2017	41.97	42.11	41.55	41.86
1152	NYSE	VOYA	Fri, Nov 24, 2017	42.52	42.52	41.92	42.06
1151	NYSE	VOYA	Wed, Nov 22, 2017	42.23	42.50	41.97	42.31
1150	NYSE	VOYA	Tue, Nov 21, 2017	42.52	42.70	42.03	42.19
1149	NYSE	VOYA	Mon, Nov 20, 2017	42.06	42.43	41.87	42.39
1148	NYSE	VOYA	Fri, Nov 17, 2017	41.21	42.16	41.21	42.06
1147	NYSE	VOYA	Thu, Nov 16, 2017	41.64	42.04	41.35	41.53
1146	NYSE	VOYA	Wed, Nov 15, 2017	40.68	41.86	40.66	41.42
1145	NYSE	VOYA	Tue, Nov 14, 2017	40.83	41.32	40.59	41.29
1144	NYSE	VOYA	Mon, Nov 13, 2017	40.94	41.80	40.78	41.04
1143	NYSE	VOYA	Fri, Nov 10, 2017	41.47	41.59	40.69	40.71
1142	NYSE	VOYA	Thu, Nov 9, 2017	41.21	41.90	41.05	41.33
1141	NYSE	VOYA	Wed, Nov 8, 2017	41.92	42.05	41.30	41.56
1140	NYSE	VOYA	Tue, Nov 7, 2017	42.11	42.39	41.76	42.05
1139	NYSE	VOYA	Mon, Nov 6, 2017	41.64	42.21	41.45	42.06
1138	NYSE	VOYA	Fri, Nov 3, 2017	42.22	42.68	41.83	41.85
1137	NYSE	VOYA	Thu, Nov 2, 2017	41.43	42.63	41.17	42.51
1136	NYSE	VOYA	Wed, Nov 1, 2017	40.98	42.43	40.75	41.30
1135	NYSE	VOYA	Tue, Oct 31, 2017	40.41	40.67	40.08	40.16
1134	NYSE	VOYA	Mon, Oct 30, 2017	40.34	40.76	40.07	40.33
1133	NYSE	VOYA	Fri, Oct 27, 2017	40.08	40.69	39.84	40.68
1132	NYSE	VOYA	Thu, Oct 26, 2017	40.16	40.44	39.96	40.21
1131	NYSE	VOYA	Wed, Oct 25, 2017	41.19	41.19	39.91	40.14
1130	NYSE	VOYA	Tue, Oct 24, 2017	40.10	41.06	40.06	40.89
1129	NYSE	VOYA	Mon, Oct 23, 2017	40.20	40.27	39.70	39.77
1128	NYSE	VOYA	Fri, Oct 20, 2017	40.42	40.42	40.07	40.15
1127	NYSE	VOYA	Thu, Oct 19, 2017	39.48	39.92	39.30	39.85
1126	NYSE	VOYA	Wed, Oct 18, 2017	39.88	40.16	39.67	39.96
1125	NYSE	VOYA	Tue, Oct 17, 2017	40.00	40.00	39.36	39.50
1124	NYSE	VOYA	Mon, Oct 16, 2017	39.98	40.30	39.69	39.69
1123	NYSE	VOYA	Fri, Oct 13, 2017	39.85	40.42	39.74	39.84
1122	NYSE	VOYA	Thu, Oct 12, 2017	40.70	40.87	39.89	39.92
1121	NYSE	VOYA	Wed, Oct 11, 2017	40.33	40.59	40.06	40.55
1120	NYSE	VOYA	Tue, Oct 10, 2017	40.52	40.65	40.02	40.43
1119	NYSE	VOYA	Mon, Oct 9, 2017	40.76	40.80	40.33	40.45
1118	NYSE	VOYA	Fri, Oct 6, 2017	41.04	41.29	40.31	40.70
1117	NYSE	VOYA	Thu, Oct 5, 2017	39.95	40.83	39.20	40.80
1116	NYSE	VOYA	Wed, Oct 4, 2017	39.95	40.08	39.56	39.91
1115	NYSE	VOYA	Tue, Oct 3, 2017	40.17	40.29	39.61	39.71
1114	NYSE	VOYA	Mon, Oct 2, 2017	40.03	40.21	39.65	39.98
1113	NYSE	VOYA	Fri, Sep 29, 2017	39.72	40.37	39.63	39.89
1112	NYSE	VOYA	Thu, Sep 28, 2017	40.62	40.62	39.28	39.77
1111	NYSE	VOYA	Wed, Sep 27, 2017	40.30	41.22	40.03	40.62
1110	NYSE	VOYA	Tue, Sep 26, 2017	39.38	39.88	39.10	39.63
1109	NYSE	VOYA	Mon, Sep 25, 2017	39.38	39.68	38.25	39.32
1108	NYSE	VOYA	Fri, Sep 22, 2017	38.69	39.51	38.69	39.47
1107	NYSE	VOYA	Thu, Sep 21, 2017	39.02	39.36	38.94	39.02
1106	NYSE	VOYA	Wed, Sep 20, 2017	38.64	39.21	38.27	39.00
1105	NYSE	VOYA	Tue, Sep 19, 2017	38.53	39.10	38.46	38.57
1104	NYSE	VOYA	Mon, Sep 18, 2017	38.01	38.58	37.93	38.51
1103	NYSE	VOYA	Fri, Sep 15, 2017	37.60	38.03	37.38	37.92
1102	NYSE	VOYA	Thu, Sep 14, 2017	37.47	37.92	37.47	37.55
1101	NYSE	VOYA	Wed, Sep 13, 2017	37.33	37.67	37.18	37.53
1100	NYSE	VOYA	Tue, Sep 12, 2017	37.10	37.53	36.93	37.43
1099	NYSE	VOYA	Mon, Sep 11, 2017	37.09	37.37	36.81	36.83
1098	NYSE	VOYA	Fri, Sep 8, 2017	36.13	36.63	36.08	36.52
1097	NYSE	VOYA	Thu, Sep 7, 2017	37.35	37.55	35.82	36.18
1096	NYSE	VOYA	Wed, Sep 6, 2017	37.80	38.23	37.35	37.38
1095	NYSE	VOYA	Tue, Sep 5, 2017	38.60	38.63	37.20	37.57
1094	NYSE	VOYA	Fri, Sep 1, 2017	38.39	39.08	38.28	38.97
1093	NYSE	VOYA	Thu, Aug 31, 2017	38.47	38.54	38.10	38.23
1092	NYSE	VOYA	Wed, Aug 30, 2017	37.73	38.46	37.72	38.38
1091	NYSE	VOYA	Tue, Aug 29, 2017	37.30	37.86	37.00	37.69
1090	NYSE	VOYA	Mon, Aug 28, 2017	38.00	38.11	37.78	37.99
1089	NYSE	VOYA	Fri, Aug 25, 2017	37.56	38.10	37.50	38.00
1088	NYSE	VOYA	Thu, Aug 24, 2017	37.57	37.67	37.40	37.50
1087	NYSE	VOYA	Wed, Aug 23, 2017	36.86	37.50	36.70	37.27
1086	NYSE	VOYA	Tue, Aug 22, 2017	36.99	37.25	36.81	37.18
1085	NYSE	VOYA	Mon, Aug 21, 2017	37.24	37.28	36.70	36.81
1084	NYSE	VOYA	Fri, Aug 18, 2017	37.28	37.65	37.20	37.33
1083	NYSE	VOYA	Thu, Aug 17, 2017	38.30	38.37	37.42	37.60
1082	NYSE	VOYA	Wed, Aug 16, 2017	39.05	39.26	38.10	38.43
1081	NYSE	VOYA	Tue, Aug 15, 2017	39.29	39.69	38.65	38.90
1080	NYSE	VOYA	Mon, Aug 14, 2017	39.12	39.50	38.77	38.88
1079	NYSE	VOYA	Fri, Aug 11, 2017	38.51	38.89	38.23	38.56
1078	NYSE	VOYA	Thu, Aug 10, 2017	39.40	39.55	38.65	38.67
1077	NYSE	VOYA	Wed, Aug 9, 2017	40.26	40.34	39.37	39.66
1076	NYSE	VOYA	Tue, Aug 8, 2017	40.74	41.65	40.62	40.73
1075	NYSE	VOYA	Mon, Aug 7, 2017	41.18	41.32	40.71	40.73
1074	NYSE	VOYA	Fri, Aug 4, 2017	40.63	41.22	40.32	40.90
1073	NYSE	VOYA	Thu, Aug 3, 2017	40.53	40.65	40.10	40.21
1072	NYSE	VOYA	Wed, Aug 2, 2017	40.00	41.24	39.62	40.59
1071	NYSE	VOYA	Tue, Aug 1, 2017	39.70	39.98	39.16	39.70
1070	NYSE	VOYA	Mon, Jul 31, 2017	39.23	39.37	38.96	39.24
1069	NYSE	VOYA	Fri, Jul 28, 2017	38.77	39.28	38.38	39.00
1068	NYSE	VOYA	Thu, Jul 27, 2017	38.36	39.04	38.18	38.59
1067	NYSE	VOYA	Wed, Jul 26, 2017	38.58	38.59	38.18	38.26
1066	NYSE	VOYA	Tue, Jul 25, 2017	38.67	39.14	38.39	38.44
1065	NYSE	VOYA	Mon, Jul 24, 2017	37.72	38.01	37.42	37.92
1064	NYSE	VOYA	Fri, Jul 21, 2017	37.49	37.73	37.11	37.58
1063	NYSE	VOYA	Thu, Jul 20, 2017	37.50	37.81	37.35	37.54
1062	NYSE	VOYA	Wed, Jul 19, 2017	37.06	37.77	36.83	37.46
1061	NYSE	VOYA	Tue, Jul 18, 2017	37.26	37.36	36.68	36.87
1060	NYSE	VOYA	Mon, Jul 17, 2017	37.44	37.55	37.16	37.44
1059	NYSE	VOYA	Fri, Jul 14, 2017	37.07	37.62	37.02	37.43
1058	NYSE	VOYA	Thu, Jul 13, 2017	37.19	37.93	37.19	37.57
1057	NYSE	VOYA	Wed, Jul 12, 2017	36.93	37.29	36.77	37.16
1056	NYSE	VOYA	Tue, Jul 11, 2017	37.20	37.60	36.99	37.05
1055	NYSE	VOYA	Mon, Jul 10, 2017	37.45	37.60	37.19	37.23
1054	NYSE	VOYA	Fri, Jul 7, 2017	37.70	37.83	37.23	37.48
1053	NYSE	VOYA	Thu, Jul 6, 2017	37.62	38.09	37.37	37.50
1052	NYSE	VOYA	Wed, Jul 5, 2017	37.66	37.96	37.29	37.57
1051	NYSE	VOYA	Mon, Jul 3, 2017	37.20	37.78	37.09	37.69
1050	NYSE	VOYA	Fri, Jun 30, 2017	37.57	37.83	36.59	36.89
1049	NYSE	VOYA	Thu, Jun 29, 2017	37.74	37.93	36.88	37.34
1048	NYSE	VOYA	Wed, Jun 28, 2017	36.39	37.12	36.39	36.96
1047	NYSE	VOYA	Tue, Jun 27, 2017	35.99	36.69	35.97	36.15
1046	NYSE	VOYA	Mon, Jun 26, 2017	35.41	36.04	35.27	35.81
1045	NYSE	VOYA	Fri, Jun 23, 2017	35.24	35.57	34.88	35.24
1044	NYSE	VOYA	Thu, Jun 22, 2017	35.43	35.58	34.75	35.21
1043	NYSE	VOYA	Wed, Jun 21, 2017	36.98	36.98	35.43	35.48
1042	NYSE	VOYA	Tue, Jun 20, 2017	37.30	37.32	36.98	36.98
1041	NYSE	VOYA	Mon, Jun 19, 2017	37.33	37.79	37.28	37.48
1040	NYSE	VOYA	Fri, Jun 16, 2017	37.42	37.42	36.70	36.95
1039	NYSE	VOYA	Thu, Jun 15, 2017	36.99	37.59	36.89	37.39
1038	NYSE	VOYA	Wed, Jun 14, 2017	37.26	37.58	36.34	37.36
1037	NYSE	VOYA	Tue, Jun 13, 2017	37.50	37.93	37.34	37.72
1036	NYSE	VOYA	Mon, Jun 12, 2017	37.08	37.84	36.96	37.33
1035	NYSE	VOYA	Fri, Jun 9, 2017	36.47	37.08	36.26	36.97
1034	NYSE	VOYA	Thu, Jun 8, 2017	35.32	36.54	35.32	36.11
1033	NYSE	VOYA	Wed, Jun 7, 2017	34.86	35.52	34.78	35.33
1032	NYSE	VOYA	Tue, Jun 6, 2017	34.57	34.64	34.06	34.45
1031	NYSE	VOYA	Mon, Jun 5, 2017	35.41	35.49	34.96	34.97
1030	NYSE	VOYA	Fri, Jun 2, 2017	35.03	35.84	34.79	35.34
1029	NYSE	VOYA	Thu, Jun 1, 2017	34.47	35.66	34.07	35.48
1028	NYSE	VOYA	Wed, May 31, 2017	34.50	34.50	33.53	34.18
1027	NYSE	VOYA	Tue, May 30, 2017	34.88	35.06	34.20	34.32
1026	NYSE	VOYA	Fri, May 26, 2017	34.75	35.00	34.47	34.71
1025	NYSE	VOYA	Thu, May 25, 2017	34.95	34.95	34.34	34.70
1024	NYSE	VOYA	Wed, May 24, 2017	35.08	35.24	34.55	34.64
1023	NYSE	VOYA	Tue, May 23, 2017	35.01	35.31	34.57	35.02
1022	NYSE	VOYA	Mon, May 22, 2017	35.59	35.65	34.75	34.93
1021	NYSE	VOYA	Fri, May 19, 2017	35.17	35.63	34.88	35.34
1020	NYSE	VOYA	Thu, May 18, 2017	34.75	35.27	34.65	34.83
1019	NYSE	VOYA	Wed, May 17, 2017	35.50	35.67	34.61	34.92
1018	NYSE	VOYA	Tue, May 16, 2017	36.77	36.90	36.37	36.39
1017	NYSE	VOYA	Mon, May 15, 2017	36.14	37.14	36.05	36.70
1016	NYSE	VOYA	Fri, May 12, 2017	36.29	36.34	35.63	36.01
1015	NYSE	VOYA	Thu, May 11, 2017	36.95	37.10	36.38	36.54
1014	NYSE	VOYA	Wed, May 10, 2017	36.38	37.13	36.38	37.11
1013	NYSE	VOYA	Tue, May 9, 2017	36.63	36.84	36.33	36.63
1012	NYSE	VOYA	Mon, May 8, 2017	36.92	37.08	36.52	36.59
1011	NYSE	VOYA	Fri, May 5, 2017	36.65	36.77	36.08	36.76
1010	NYSE	VOYA	Thu, May 4, 2017	37.50	38.18	36.38	36.48
1009	NYSE	VOYA	Wed, May 3, 2017	38.10	39.37	37.02	37.21
1008	NYSE	VOYA	Tue, May 2, 2017	37.75	38.19	37.43	38.03
1007	NYSE	VOYA	Mon, May 1, 2017	37.61	37.91	37.29	37.74
1006	NYSE	VOYA	Fri, Apr 28, 2017	37.74	37.74	37.17	37.38
1005	NYSE	VOYA	Thu, Apr 27, 2017	37.96	37.96	37.24	37.61
1004	NYSE	VOYA	Wed, Apr 26, 2017	38.05	38.33	37.77	37.83
1003	NYSE	VOYA	Tue, Apr 25, 2017	38.27	38.53	37.86	38.02
1002	NYSE	VOYA	Mon, Apr 24, 2017	37.75	38.20	37.46	37.79
1001	NYSE	VOYA	Fri, Apr 21, 2017	36.87	37.28	36.60	36.68
1000	NYSE	VOYA	Thu, Apr 20, 2017	36.44	37.33	36.09	37.06
999	NYSE	VOYA	Wed, Apr 19, 2017	36.31	36.65	36.01	36.16
998	NYSE	VOYA	Tue, Apr 18, 2017	35.98	36.25	35.64	35.90
997	NYSE	VOYA	Mon, Apr 17, 2017	35.89	36.48	35.80	36.42
996	NYSE	VOYA	Thu, Apr 13, 2017	36.05	36.53	35.80	35.85
995	NYSE	VOYA	Wed, Apr 12, 2017	37.02	37.02	36.26	36.29
994	NYSE	VOYA	Tue, Apr 11, 2017	36.82	37.18	36.70	36.99
993	NYSE	VOYA	Mon, Apr 10, 2017	37.16	37.45	36.93	37.19
992	NYSE	VOYA	Fri, Apr 7, 2017	36.91	37.41	36.65	37.21
991	NYSE	VOYA	Thu, Apr 6, 2017	36.81	37.48	36.35	37.28
990	NYSE	VOYA	Wed, Apr 5, 2017	37.88	38.10	36.90	36.99
989	NYSE	VOYA	Tue, Apr 4, 2017	37.48	37.76	37.20	37.53
988	NYSE	VOYA	Mon, Apr 3, 2017	37.98	38.03	37.16	37.48
987	NYSE	VOYA	Fri, Mar 31, 2017	37.93	38.25	37.85	37.96
986	NYSE	VOYA	Thu, Mar 30, 2017	37.36	38.28	37.22	38.07
985	NYSE	VOYA	Wed, Mar 29, 2017	37.51	37.66	37.14	37.21
984	NYSE	VOYA	Tue, Mar 28, 2017	36.82	37.85	36.82	37.64
983	NYSE	VOYA	Mon, Mar 27, 2017	36.59	37.14	36.02	36.98
982	NYSE	VOYA	Fri, Mar 24, 2017	37.65	37.86	37.15	37.45
981	NYSE	VOYA	Thu, Mar 23, 2017	37.30	38.03	37.14	37.45
980	NYSE	VOYA	Wed, Mar 22, 2017	37.52	38.02	36.89	37.37
979	NYSE	VOYA	Tue, Mar 21, 2017	39.52	39.52	37.80	37.86
978	NYSE	VOYA	Mon, Mar 20, 2017	39.74	39.83	39.25	39.25
977	NYSE	VOYA	Fri, Mar 17, 2017	41.09	41.26	39.85	39.94
976	NYSE	VOYA	Thu, Mar 16, 2017	40.88	41.13	40.55	41.05
975	NYSE	VOYA	Wed, Mar 15, 2017	40.50	40.79	40.02	40.36
974	NYSE	VOYA	Tue, Mar 14, 2017	40.54	40.55	39.94	40.51
973	NYSE	VOYA	Mon, Mar 13, 2017	40.69	40.93	40.32	40.80
972	NYSE	VOYA	Fri, Mar 10, 2017	40.89	41.14	40.30	40.55
971	NYSE	VOYA	Thu, Mar 9, 2017	41.24	41.36	40.59	40.79
970	NYSE	VOYA	Wed, Mar 8, 2017	41.97	42.01	40.96	40.97
969	NYSE	VOYA	Tue, Mar 7, 2017	41.24	41.28	40.73	41.09
968	NYSE	VOYA	Mon, Mar 6, 2017	41.74	41.84	41.34	41.35
967	NYSE	VOYA	Fri, Mar 3, 2017	41.86	42.35	41.74	41.98
966	NYSE	VOYA	Thu, Mar 2, 2017	42.69	42.70	41.81	41.86
965	NYSE	VOYA	Wed, Mar 1, 2017	42.25	42.85	42.02	42.51
964	NYSE	VOYA	Tue, Feb 28, 2017	41.13	41.34	40.68	41.23
963	NYSE	VOYA	Mon, Feb 27, 2017	41.69	41.76	41.34	41.49
962	NYSE	VOYA	Fri, Feb 24, 2017	42.34	42.34	41.59	41.68
961	NYSE	VOYA	Thu, Feb 23, 2017	42.68	42.96	42.26	42.92
960	NYSE	VOYA	Wed, Feb 22, 2017	42.55	42.88	42.17	42.70
959	NYSE	VOYA	Tue, Feb 21, 2017	42.28	42.88	42.07	42.68
958	NYSE	VOYA	Fri, Feb 17, 2017	41.92	42.11	41.51	41.90
957	NYSE	VOYA	Thu, Feb 16, 2017	42.64	42.92	42.19	42.50
956	NYSE	VOYA	Wed, Feb 15, 2017	42.28	42.90	41.86	42.88
955	NYSE	VOYA	Tue, Feb 14, 2017	40.82	42.13	40.74	42.00
954	NYSE	VOYA	Mon, Feb 13, 2017	40.30	41.18	40.30	41.00
953	NYSE	VOYA	Fri, Feb 10, 2017	40.25	40.41	39.73	40.07
952	NYSE	VOYA	Thu, Feb 9, 2017	39.91	40.01	38.96	39.89
951	NYSE	VOYA	Wed, Feb 8, 2017	40.43	40.75	38.45	39.28
950	NYSE	VOYA	Tue, Feb 7, 2017	41.19	41.52	40.88	40.99
949	NYSE	VOYA	Mon, Feb 6, 2017	40.68	41.35	40.62	40.88
948	NYSE	VOYA	Fri, Feb 3, 2017	40.66	41.45	40.55	41.14
947	NYSE	VOYA	Thu, Feb 2, 2017	40.44	40.74	39.75	39.89
946	NYSE	VOYA	Wed, Feb 1, 2017	41.13	41.19	40.68	40.86
945	NYSE	VOYA	Tue, Jan 31, 2017	40.24	40.75	39.63	40.22
944	NYSE	VOYA	Mon, Jan 30, 2017	40.25	40.40	39.75	40.35
943	NYSE	VOYA	Fri, Jan 27, 2017	41.47	41.47	40.46	40.69
942	NYSE	VOYA	Thu, Jan 26, 2017	40.98	41.58	40.81	41.40
941	NYSE	VOYA	Wed, Jan 25, 2017	40.74	41.11	40.60	40.80
940	NYSE	VOYA	Tue, Jan 24, 2017	39.95	40.40	39.86	40.16
939	NYSE	VOYA	Mon, Jan 23, 2017	39.56	40.13	39.31	39.61
938	NYSE	VOYA	Fri, Jan 20, 2017	39.40	39.77	39.31	39.71
937	NYSE	VOYA	Thu, Jan 19, 2017	39.83	39.83	38.97	39.24
936	NYSE	VOYA	Wed, Jan 18, 2017	39.41	39.50	38.85	39.48
935	NYSE	VOYA	Tue, Jan 17, 2017	39.85	40.20	38.98	39.17
934	NYSE	VOYA	Fri, Jan 13, 2017	40.27	41.04	40.27	40.54
933	NYSE	VOYA	Thu, Jan 12, 2017	39.97	40.04	39.19	39.91
932	NYSE	VOYA	Wed, Jan 11, 2017	40.29	40.58	39.95	40.35
931	NYSE	VOYA	Tue, Jan 10, 2017	39.53	40.64	39.33	40.36
930	NYSE	VOYA	Mon, Jan 9, 2017	39.76	40.01	39.08	39.34
929	NYSE	VOYA	Fri, Jan 6, 2017	39.64	39.91	39.41	39.45
928	NYSE	VOYA	Thu, Jan 5, 2017	39.61	39.93	38.83	39.32
927	NYSE	VOYA	Wed, Jan 4, 2017	39.89	40.43	39.84	40.09
926	NYSE	VOYA	Tue, Jan 3, 2017	39.32	40.31	39.18	39.71
925	NYSE	VOYA	Fri, Dec 30, 2016	39.58	39.58	39.14	39.22
924	NYSE	VOYA	Thu, Dec 29, 2016	39.81	39.87	39.21	39.39
923	NYSE	VOYA	Wed, Dec 28, 2016	40.28	40.38	39.58	39.78
922	NYSE	VOYA	Tue, Dec 27, 2016	40.50	40.50	40.15	40.28
921	NYSE	VOYA	Fri, Dec 23, 2016	40.10	40.40	39.93	40.29
920	NYSE	VOYA	Thu, Dec 22, 2016	40.11	40.15	39.87	40.08
919	NYSE	VOYA	Wed, Dec 21, 2016	40.11	40.31	39.87	40.15
918	NYSE	VOYA	Tue, Dec 20, 2016	40.27	40.39	39.99	40.16
917	NYSE	VOYA	Mon, Dec 19, 2016	39.79	40.11	39.42	39.97
916	NYSE	VOYA	Fri, Dec 16, 2016	40.08	40.86	39.80	39.85
915	NYSE	VOYA	Thu, Dec 15, 2016	40.18	40.84	40.00	40.30
914	NYSE	VOYA	Wed, Dec 14, 2016	39.28	41.04	39.09	39.87
913	NYSE	VOYA	Tue, Dec 13, 2016	40.49	40.71	39.78	39.91
912	NYSE	VOYA	Mon, Dec 12, 2016	40.85	41.07	40.17	40.30
911	NYSE	VOYA	Fri, Dec 9, 2016	40.83	41.17	40.60	41.00
910	NYSE	VOYA	Thu, Dec 8, 2016	40.61	41.02	39.88	40.64
909	NYSE	VOYA	Wed, Dec 7, 2016	40.16	40.60	39.90	40.23
908	NYSE	VOYA	Tue, Dec 6, 2016	39.69	40.06	39.56	40.06
907	NYSE	VOYA	Mon, Dec 5, 2016	39.75	40.18	39.31	39.50
906	NYSE	VOYA	Fri, Dec 2, 2016	39.78	40.11	38.94	39.17
905	NYSE	VOYA	Thu, Dec 1, 2016	39.25	40.58	39.05	40.02
904	NYSE	VOYA	Wed, Nov 30, 2016	38.59	39.19	38.05	38.87
903	NYSE	VOYA	Tue, Nov 29, 2016	37.70	38.10	37.54	37.83
902	NYSE	VOYA	Mon, Nov 28, 2016	37.67	38.14	37.42	37.51
901	NYSE	VOYA	Fri, Nov 25, 2016	38.10	38.31	37.58	38.10
900	NYSE	VOYA	Wed, Nov 23, 2016	38.08	38.26	37.60	38.11
899	NYSE	VOYA	Tue, Nov 22, 2016	37.65	38.66	37.55	37.90
898	NYSE	VOYA	Mon, Nov 21, 2016	37.13	37.86	37.13	37.56
897	NYSE	VOYA	Fri, Nov 18, 2016	37.30	37.81	37.00	37.36
896	NYSE	VOYA	Thu, Nov 17, 2016	36.91	37.59	36.55	37.33
895	NYSE	VOYA	Wed, Nov 16, 2016	37.21	37.48	36.84	36.92
894	NYSE	VOYA	Tue, Nov 15, 2016	37.19	37.67	36.40	37.66
893	NYSE	VOYA	Mon, Nov 14, 2016	36.99	38.82	36.77	37.65
892	NYSE	VOYA	Fri, Nov 11, 2016	35.37	36.58	35.28	36.49
891	NYSE	VOYA	Thu, Nov 10, 2016	34.65	37.69	34.49	35.78
890	NYSE	VOYA	Wed, Nov 9, 2016	31.63	34.34	31.27	33.89
889	NYSE	VOYA	Tue, Nov 8, 2016	30.79	31.47	30.40	31.35
888	NYSE	VOYA	Mon, Nov 7, 2016	30.61	31.31	30.58	30.99
887	NYSE	VOYA	Fri, Nov 4, 2016	30.11	30.40	29.80	29.90
886	NYSE	VOYA	Thu, Nov 3, 2016	30.42	31.08	30.01	30.07
885	NYSE	VOYA	Wed, Nov 2, 2016	30.70	31.07	28.96	30.39
884	NYSE	VOYA	Tue, Nov 1, 2016	30.69	30.82	30.04	30.38
883	NYSE	VOYA	Mon, Oct 31, 2016	30.81	31.06	30.53	30.55
882	NYSE	VOYA	Fri, Oct 28, 2016	31.11	31.16	30.40	30.67
881	NYSE	VOYA	Thu, Oct 27, 2016	30.82	31.33	30.58	31.05
880	NYSE	VOYA	Wed, Oct 26, 2016	30.13	30.79	29.99	30.64
879	NYSE	VOYA	Tue, Oct 25, 2016	30.62	30.75	30.21	30.30
878	NYSE	VOYA	Mon, Oct 24, 2016	30.80	30.83	30.55	30.68
877	NYSE	VOYA	Fri, Oct 21, 2016	30.44	30.73	30.24	30.63
876	NYSE	VOYA	Thu, Oct 20, 2016	30.68	30.84	30.25	30.70
875	NYSE	VOYA	Wed, Oct 19, 2016	30.31	30.81	30.16	30.75
874	NYSE	VOYA	Tue, Oct 18, 2016	30.60	30.60	30.16	30.21
873	NYSE	VOYA	Mon, Oct 17, 2016	30.37	30.41	30.05	30.16
872	NYSE	VOYA	Fri, Oct 14, 2016	30.45	30.83	30.18	30.27
871	NYSE	VOYA	Thu, Oct 13, 2016	30.44	30.48	29.45	29.98
870	NYSE	VOYA	Wed, Oct 12, 2016	30.96	31.21	30.60	30.91
869	NYSE	VOYA	Tue, Oct 11, 2016	30.88	31.12	30.67	30.90
868	NYSE	VOYA	Mon, Oct 10, 2016	31.12	31.12	30.77	30.90
867	NYSE	VOYA	Fri, Oct 7, 2016	30.36	30.91	30.18	30.74
866	NYSE	VOYA	Thu, Oct 6, 2016	30.47	31.00	30.19	30.26
865	NYSE	VOYA	Wed, Oct 5, 2016	29.18	30.51	29.18	30.31
864	NYSE	VOYA	Tue, Oct 4, 2016	29.06	29.16	28.75	28.89
863	NYSE	VOYA	Mon, Oct 3, 2016	28.68	29.13	28.63	28.88
862	NYSE	VOYA	Fri, Sep 30, 2016	28.26	28.98	28.26	28.82
861	NYSE	VOYA	Thu, Sep 29, 2016	28.75	29.06	28.17	28.31
860	NYSE	VOYA	Wed, Sep 28, 2016	28.61	28.93	28.16	28.75
859	NYSE	VOYA	Tue, Sep 27, 2016	28.08	28.51	27.73	28.41
858	NYSE	VOYA	Mon, Sep 26, 2016	28.50	28.69	28.22	28.33
857	NYSE	VOYA	Fri, Sep 23, 2016	28.77	29.34	28.72	28.83
856	NYSE	VOYA	Thu, Sep 22, 2016	29.19	29.44	29.02	29.04
855	NYSE	VOYA	Wed, Sep 21, 2016	29.04	29.58	28.85	29.12
854	NYSE	VOYA	Tue, Sep 20, 2016	29.29	29.29	28.76	28.83
853	NYSE	VOYA	Mon, Sep 19, 2016	29.22	29.51	28.91	29.09
852	NYSE	VOYA	Fri, Sep 16, 2016	29.15	29.32	28.82	29.02
851	NYSE	VOYA	Thu, Sep 15, 2016	28.76	29.55	28.76	29.45
850	NYSE	VOYA	Wed, Sep 14, 2016	29.15	29.16	28.61	28.83
849	NYSE	VOYA	Tue, Sep 13, 2016	28.97	29.29	28.62	29.16
848	NYSE	VOYA	Mon, Sep 12, 2016	28.91	29.55	28.47	29.47
847	NYSE	VOYA	Fri, Sep 9, 2016	28.83	29.51	28.70	29.19
846	NYSE	VOYA	Thu, Sep 8, 2016	28.83	29.09	28.67	28.87
845	NYSE	VOYA	Wed, Sep 7, 2016	28.43	28.77	28.36	28.74
844	NYSE	VOYA	Tue, Sep 6, 2016	28.99	28.99	28.31	28.50
843	NYSE	VOYA	Fri, Sep 2, 2016	28.83	29.24	28.67	29.01
842	NYSE	VOYA	Thu, Sep 1, 2016	29.38	29.62	28.37	28.76
841	NYSE	VOYA	Wed, Aug 31, 2016	29.34	29.52	28.84	29.24
840	NYSE	VOYA	Tue, Aug 30, 2016	28.73	29.39	28.63	29.32
839	NYSE	VOYA	Mon, Aug 29, 2016	28.46	28.83	28.41	28.74
838	NYSE	VOYA	Fri, Aug 26, 2016	28.45	28.95	28.26	28.37
837	NYSE	VOYA	Thu, Aug 25, 2016	28.28	28.60	28.10	28.34
836	NYSE	VOYA	Wed, Aug 24, 2016	28.50	28.74	28.21	28.31
835	NYSE	VOYA	Tue, Aug 23, 2016	28.20	28.65	28.20	28.46
834	NYSE	VOYA	Mon, Aug 22, 2016	28.14	28.41	27.79	28.14
833	NYSE	VOYA	Fri, Aug 19, 2016	28.42	28.48	28.14	28.25
832	NYSE	VOYA	Thu, Aug 18, 2016	28.61	28.72	28.46	28.51
831	NYSE	VOYA	Wed, Aug 17, 2016	28.68	28.77	28.43	28.63
830	NYSE	VOYA	Tue, Aug 16, 2016	27.91	28.78	27.70	28.77
829	NYSE	VOYA	Mon, Aug 15, 2016	27.47	27.97	27.47	27.92
828	NYSE	VOYA	Fri, Aug 12, 2016	27.20	27.45	27.08	27.26
827	NYSE	VOYA	Thu, Aug 11, 2016	27.50	27.70	27.25	27.52
826	NYSE	VOYA	Wed, Aug 10, 2016	27.66	27.81	27.30	27.45
825	NYSE	VOYA	Tue, Aug 9, 2016	28.05	28.16	27.69	27.70
824	NYSE	VOYA	Mon, Aug 8, 2016	28.04	28.25	27.88	28.01
823	NYSE	VOYA	Fri, Aug 5, 2016	27.60	28.11	27.49	27.94
822	NYSE	VOYA	Thu, Aug 4, 2016	27.40	27.66	26.99	27.25
821	NYSE	VOYA	Wed, Aug 3, 2016	27.25	27.90	26.61	27.56
820	NYSE	VOYA	Tue, Aug 2, 2016	25.59	25.82	24.92	25.11
819	NYSE	VOYA	Mon, Aug 1, 2016	25.73	25.85	25.47	25.58
818	NYSE	VOYA	Fri, Jul 29, 2016	25.00	25.67	24.86	25.63
817	NYSE	VOYA	Thu, Jul 28, 2016	25.52	25.59	25.21	25.40
816	NYSE	VOYA	Wed, Jul 27, 2016	25.80	25.99	25.43	25.53
815	NYSE	VOYA	Tue, Jul 26, 2016	25.50	25.85	25.50	25.75
814	NYSE	VOYA	Mon, Jul 25, 2016	25.56	25.83	25.51	25.61
813	NYSE	VOYA	Fri, Jul 22, 2016	25.69	25.79	25.49	25.65
812	NYSE	VOYA	Thu, Jul 21, 2016	25.76	25.93	25.57	25.62
811	NYSE	VOYA	Wed, Jul 20, 2016	25.55	25.82	25.27	25.67
810	NYSE	VOYA	Tue, Jul 19, 2016	25.23	25.50	25.11	25.40
809	NYSE	VOYA	Mon, Jul 18, 2016	25.16	25.45	24.89	25.31
808	NYSE	VOYA	Fri, Jul 15, 2016	25.14	25.45	25.02	25.19
807	NYSE	VOYA	Thu, Jul 14, 2016	25.78	25.78	25.24	25.30
806	NYSE	VOYA	Wed, Jul 13, 2016	25.14	25.29	24.45	25.01
805	NYSE	VOYA	Tue, Jul 12, 2016	24.72	25.47	24.72	25.14
804	NYSE	VOYA	Mon, Jul 11, 2016	24.46	24.65	24.25	24.32
803	NYSE	VOYA	Fri, Jul 8, 2016	23.99	24.34	23.77	24.13
802	NYSE	VOYA	Thu, Jul 7, 2016	23.45	24.08	23.36	23.60
801	NYSE	VOYA	Wed, Jul 6, 2016	23.29	23.63	22.75	23.56
800	NYSE	VOYA	Tue, Jul 5, 2016	24.21	24.21	23.40	23.47
799	NYSE	VOYA	Fri, Jul 1, 2016	24.52	25.00	24.38	24.57
798	NYSE	VOYA	Thu, Jun 30, 2016	24.85	24.88	24.27	24.76
797	NYSE	VOYA	Wed, Jun 29, 2016	23.75	24.80	23.05	24.60
796	NYSE	VOYA	Tue, Jun 28, 2016	24.13	24.15	23.36	23.38
795	NYSE	VOYA	Mon, Jun 27, 2016	25.95	26.00	23.51	23.64
794	NYSE	VOYA	Fri, Jun 24, 2016	27.66	27.86	26.40	26.43
793	NYSE	VOYA	Thu, Jun 23, 2016	29.06	29.45	28.80	29.24
792	NYSE	VOYA	Wed, Jun 22, 2016	28.73	28.95	28.53	28.56
791	NYSE	VOYA	Tue, Jun 21, 2016	28.77	28.96	28.37	28.73
790	NYSE	VOYA	Mon, Jun 20, 2016	29.19	29.55	28.68	28.75
789	NYSE	VOYA	Fri, Jun 17, 2016	28.58	28.95	28.49	28.61
788	NYSE	VOYA	Thu, Jun 16, 2016	28.66	28.71	27.86	28.59
787	NYSE	VOYA	Wed, Jun 15, 2016	29.12	29.37	28.94	28.94
786	NYSE	VOYA	Tue, Jun 14, 2016	29.56	29.87	28.72	28.99
785	NYSE	VOYA	Mon, Jun 13, 2016	30.07	30.42	29.74	29.75
784	NYSE	VOYA	Fri, Jun 10, 2016	30.39	30.59	30.24	30.36
783	NYSE	VOYA	Thu, Jun 9, 2016	31.43	31.54	30.87	30.94
782	NYSE	VOYA	Wed, Jun 8, 2016	31.64	32.00	31.62	31.71
781	NYSE	VOYA	Tue, Jun 7, 2016	31.91	31.91	31.60	31.66
780	NYSE	VOYA	Mon, Jun 6, 2016	31.66	31.99	31.33	31.81
779	NYSE	VOYA	Fri, Jun 3, 2016	32.07	32.07	31.09	31.54
778	NYSE	VOYA	Thu, Jun 2, 2016	32.39	32.59	30.58	32.46
777	NYSE	VOYA	Wed, Jun 1, 2016	32.53	32.73	32.19	32.57
776	NYSE	VOYA	Tue, May 31, 2016	33.52	33.56	32.60	32.86
775	NYSE	VOYA	Fri, May 27, 2016	33.02	33.33	32.67	33.27
774	NYSE	VOYA	Thu, May 26, 2016	33.15	33.74	32.74	32.89
773	NYSE	VOYA	Wed, May 25, 2016	33.01	33.57	32.97	33.09
772	NYSE	VOYA	Tue, May 24, 2016	32.74	33.11	32.66	32.75
771	NYSE	VOYA	Mon, May 23, 2016	32.38	32.71	32.17	32.41
770	NYSE	VOYA	Fri, May 20, 2016	32.03	32.73	32.02	32.43
769	NYSE	VOYA	Thu, May 19, 2016	32.25	32.64	31.49	31.82
768	NYSE	VOYA	Wed, May 18, 2016	30.99	32.72	30.79	32.55
767	NYSE	VOYA	Tue, May 17, 2016	30.65	31.17	30.46	30.82
766	NYSE	VOYA	Mon, May 16, 2016	30.40	30.86	30.36	30.66
765	NYSE	VOYA	Fri, May 13, 2016	30.35	30.95	30.12	30.30
764	NYSE	VOYA	Thu, May 12, 2016	30.84	31.08	30.17	30.53
763	NYSE	VOYA	Wed, May 11, 2016	30.89	31.29	30.52	30.54
762	NYSE	VOYA	Tue, May 10, 2016	30.31	31.19	30.29	31.01
761	NYSE	VOYA	Mon, May 9, 2016	30.04	30.39	29.91	30.17
760	NYSE	VOYA	Fri, May 6, 2016	29.33	30.19	29.13	30.19
759	NYSE	VOYA	Thu, May 5, 2016	29.74	29.92	29.40	29.58
758	NYSE	VOYA	Wed, May 4, 2016	31.13	31.34	29.76	29.86
757	NYSE	VOYA	Tue, May 3, 2016	32.11	32.13	31.44	32.01
756	NYSE	VOYA	Mon, May 2, 2016	32.58	32.74	32.12	32.69
755	NYSE	VOYA	Fri, Apr 29, 2016	32.21	32.53	31.64	32.47
754	NYSE	VOYA	Thu, Apr 28, 2016	32.78	33.04	32.26	32.39
753	NYSE	VOYA	Wed, Apr 27, 2016	33.08	33.41	32.73	33.13
752	NYSE	VOYA	Tue, Apr 26, 2016	32.80	33.23	32.63	33.13
751	NYSE	VOYA	Mon, Apr 25, 2016	32.74	32.93	32.17	32.65
750	NYSE	VOYA	Fri, Apr 22, 2016	32.69	33.26	32.59	32.92
749	NYSE	VOYA	Thu, Apr 21, 2016	32.76	33.32	32.58	32.64
748	NYSE	VOYA	Wed, Apr 20, 2016	31.87	32.74	31.81	32.53
747	NYSE	VOYA	Tue, Apr 19, 2016	31.83	32.12	31.62	31.84
746	NYSE	VOYA	Mon, Apr 18, 2016	31.42	31.80	31.16	31.74
745	NYSE	VOYA	Fri, Apr 15, 2016	31.64	31.84	31.05	31.61
744	NYSE	VOYA	Thu, Apr 14, 2016	31.60	31.98	31.34	31.72
743	NYSE	VOYA	Wed, Apr 13, 2016	30.60	31.60	30.60	31.53
742	NYSE	VOYA	Tue, Apr 12, 2016	29.87	30.61	29.76	30.46
741	NYSE	VOYA	Mon, Apr 11, 2016	29.50	29.93	29.30	29.64
740	NYSE	VOYA	Fri, Apr 8, 2016	29.47	29.80	29.13	29.25
739	NYSE	VOYA	Thu, Apr 7, 2016	29.64	29.87	29.01	29.20
738	NYSE	VOYA	Wed, Apr 6, 2016	29.83	30.34	29.74	30.01
737	NYSE	VOYA	Tue, Apr 5, 2016	30.29	30.29	30.29	29.77
736	NYSE	VOYA	Mon, Apr 4, 2016	30.39	30.85	30.19	30.29
735	NYSE	VOYA	Fri, Apr 1, 2016	29.66	30.50	29.18	30.47
734	NYSE	VOYA	Thu, Mar 31, 2016	30.39	30.47	29.64	29.77
733	NYSE	VOYA	Wed, Mar 30, 2016	30.10	31.15	30.10	30.53
732	NYSE	VOYA	Tue, Mar 29, 2016	30.25	30.34	29.65	29.99
731	NYSE	VOYA	Mon, Mar 28, 2016	29.98	30.47	29.73	30.45
730	NYSE	VOYA	Thu, Mar 24, 2016	30.21	30.42	29.42	29.81
729	NYSE	VOYA	Wed, Mar 23, 2016	30.94	31.04	30.41	30.57
728	NYSE	VOYA	Tue, Mar 22, 2016	31.19	31.35	30.74	30.98
727	NYSE	VOYA	Mon, Mar 21, 2016	31.41	31.81	31.04	31.28
726	NYSE	VOYA	Fri, Mar 18, 2016	31.46	31.85	31.21	31.41
725	NYSE	VOYA	Thu, Mar 17, 2016	31.07	31.52	30.54	31.27
724	NYSE	VOYA	Wed, Mar 16, 2016	30.76	31.26	30.58	31.08
723	NYSE	VOYA	Tue, Mar 15, 2016	31.70	31.70	31.70	30.96
722	NYSE	VOYA	Mon, Mar 14, 2016	31.25	31.91	31.06	31.70
721	NYSE	VOYA	Fri, Mar 11, 2016	30.00	31.53	29.97	31.38
720	NYSE	VOYA	Thu, Mar 10, 2016	29.72	30.02	29.15	29.55
719	NYSE	VOYA	Wed, Mar 9, 2016	30.02	30.02	30.02	29.48
718	NYSE	VOYA	Tue, Mar 8, 2016	30.91	31.22	29.46	30.02
717	NYSE	VOYA	Mon, Mar 7, 2016	30.91	31.57	30.81	31.35
716	NYSE	VOYA	Fri, Mar 4, 2016	30.90	30.90	30.90	31.05
715	NYSE	VOYA	Thu, Mar 3, 2016	30.58	30.58	30.58	30.90
714	NYSE	VOYA	Wed, Mar 2, 2016	30.44	30.98	30.34	30.58
713	NYSE	VOYA	Tue, Mar 1, 2016	29.36	29.36	29.36	30.33
712	NYSE	VOYA	Mon, Feb 29, 2016	29.74	29.90	29.34	29.36
711	NYSE	VOYA	Fri, Feb 26, 2016	29.39	29.39	29.39	29.77
710	NYSE	VOYA	Thu, Feb 25, 2016	28.80	29.39	28.54	29.39
709	NYSE	VOYA	Wed, Feb 24, 2016	28.01	28.92	27.70	28.80
708	NYSE	VOYA	Tue, Feb 23, 2016	28.91	29.31	28.26	28.63
707	NYSE	VOYA	Mon, Feb 22, 2016	29.30	29.66	28.86	28.99
706	NYSE	VOYA	Fri, Feb 19, 2016	28.46	29.02	28.31	28.93
705	NYSE	VOYA	Thu, Feb 18, 2016	29.28	29.49	28.74	28.76
704	NYSE	VOYA	Wed, Feb 17, 2016	28.58	29.61	28.58	29.24
703	NYSE	VOYA	Tue, Feb 16, 2016	27.09	28.22	27.01	28.17
702	NYSE	VOYA	Fri, Feb 12, 2016	25.97	27.05	25.86	26.60
701	NYSE	VOYA	Thu, Feb 11, 2016	26.70	27.02	25.75	25.98
700	NYSE	VOYA	Wed, Feb 10, 2016	28.07	28.68	26.68	27.26
699	NYSE	VOYA	Tue, Feb 9, 2016	26.64	26.95	26.12	26.73
698	NYSE	VOYA	Mon, Feb 8, 2016	28.32	28.48	27.08	27.25
697	NYSE	VOYA	Fri, Feb 5, 2016	29.48	29.88	28.87	28.93
696	NYSE	VOYA	Thu, Feb 4, 2016	29.11	30.00	29.04	29.57
695	NYSE	VOYA	Wed, Feb 3, 2016	29.50	29.57	28.44	29.12
694	NYSE	VOYA	Tue, Feb 2, 2016	29.78	29.78	28.96	29.21
693	NYSE	VOYA	Mon, Feb 1, 2016	30.27	30.40	29.96	30.13
692	NYSE	VOYA	Fri, Jan 29, 2016	30.33	30.67	29.96	30.58
691	NYSE	VOYA	Thu, Jan 28, 2016	30.48	30.64	30.01	30.24
690	NYSE	VOYA	Wed, Jan 27, 2016	30.12	30.76	29.56	30.13
689	NYSE	VOYA	Tue, Jan 26, 2016	30.14	30.66	29.88	30.27
688	NYSE	VOYA	Mon, Jan 25, 2016	30.28	30.32	29.81	29.84
687	NYSE	VOYA	Fri, Jan 22, 2016	30.46	30.63	29.75	30.28
686	NYSE	VOYA	Thu, Jan 21, 2016	29.75	30.22	29.48	29.91
685	NYSE	VOYA	Wed, Jan 20, 2016	29.98	30.43	29.11	29.76
684	NYSE	VOYA	Tue, Jan 19, 2016	30.70	30.71	29.82	30.17
683	NYSE	VOYA	Fri, Jan 15, 2016	30.52	30.74	29.52	30.24
682	NYSE	VOYA	Thu, Jan 14, 2016	31.08	31.47	30.47	31.20
681	NYSE	VOYA	Wed, Jan 13, 2016	32.54	32.91	30.90	30.99
680	NYSE	VOYA	Tue, Jan 12, 2016	32.53	32.72	31.98	32.17
679	NYSE	VOYA	Mon, Jan 11, 2016	32.58	32.82	31.67	32.24
678	NYSE	VOYA	Fri, Jan 8, 2016	33.36	33.70	32.31	32.37
677	NYSE	VOYA	Thu, Jan 7, 2016	33.54	34.14	33.10	33.18
676	NYSE	VOYA	Wed, Jan 6, 2016	35.42	35.46	34.43	34.58
675	NYSE	VOYA	Tue, Jan 5, 2016	36.65	37.02	35.92	35.98
674	NYSE	VOYA	Mon, Jan 4, 2016	36.08	36.56	35.77	36.52
673	NYSE	VOYA	Thu, Dec 31, 2015	37.08	37.49	36.91	36.91
672	NYSE	VOYA	Wed, Dec 30, 2015	37.53	37.65	37.26	37.27
671	NYSE	VOYA	Tue, Dec 29, 2015	37.47	37.79	37.47	37.60
670	NYSE	VOYA	Mon, Dec 28, 2015	37.31	37.43	36.75	37.24
669	NYSE	VOYA	Thu, Dec 24, 2015	37.73	37.83	37.42	37.44
668	NYSE	VOYA	Wed, Dec 23, 2015	37.28	37.78	37.12	37.78
667	NYSE	VOYA	Tue, Dec 22, 2015	36.68	37.29	36.36	37.14
666	NYSE	VOYA	Mon, Dec 21, 2015	36.28	36.76	36.17	36.42
665	NYSE	VOYA	Fri, Dec 18, 2015	36.27	36.43	35.77	36.04
664	NYSE	VOYA	Thu, Dec 17, 2015	37.74	37.81	36.55	36.71
663	NYSE	VOYA	Wed, Dec 16, 2015	37.34	37.77	37.02	37.60
662	NYSE	VOYA	Tue, Dec 15, 2015	37.24	37.40	37.02	37.15
661	NYSE	VOYA	Mon, Dec 14, 2015	37.24	37.53	36.39	36.83
660	NYSE	VOYA	Fri, Dec 11, 2015	38.09	38.29	37.07	37.14
659	NYSE	VOYA	Thu, Dec 10, 2015	37.94	39.07	37.60	38.69
658	NYSE	VOYA	Wed, Dec 9, 2015	38.62	39.07	37.66	37.88
657	NYSE	VOYA	Tue, Dec 8, 2015	39.50	40.27	38.65	38.79
656	NYSE	VOYA	Mon, Dec 7, 2015	40.26	40.51	39.85	40.00
655	NYSE	VOYA	Fri, Dec 4, 2015	39.80	40.50	39.78	40.34
654	NYSE	VOYA	Thu, Dec 3, 2015	40.75	40.88	39.63	39.84
653	NYSE	VOYA	Wed, Dec 2, 2015	41.10	41.10	40.45	40.50
652	NYSE	VOYA	Tue, Dec 1, 2015	40.93	41.12	40.74	40.86
651	NYSE	VOYA	Mon, Nov 30, 2015	40.69	40.93	40.43	40.70
650	NYSE	VOYA	Fri, Nov 27, 2015	40.80	40.91	40.56	40.66
649	NYSE	VOYA	Wed, Nov 25, 2015	40.99	41.21	40.59	40.81
648	NYSE	VOYA	Tue, Nov 24, 2015	40.75	41.22	40.68	40.89
647	NYSE	VOYA	Mon, Nov 23, 2015	41.40	41.72	41.10	41.14
646	NYSE	VOYA	Fri, Nov 20, 2015	41.74	41.92	41.57	41.63
645	NYSE	VOYA	Thu, Nov 19, 2015	41.84	41.92	41.38	41.60
644	NYSE	VOYA	Wed, Nov 18, 2015	41.35	41.98	41.21	41.94
643	NYSE	VOYA	Tue, Nov 17, 2015	41.25	41.65	41.11	41.22
642	NYSE	VOYA	Mon, Nov 16, 2015	40.71	41.19	40.37	41.08
641	NYSE	VOYA	Fri, Nov 13, 2015	40.55	41.01	40.32	40.87
640	NYSE	VOYA	Thu, Nov 12, 2015	41.29	41.55	40.75	40.76
639	NYSE	VOYA	Wed, Nov 11, 2015	42.41	42.45	41.77	41.80
638	NYSE	VOYA	Tue, Nov 10, 2015	41.36	41.72	41.13	41.61
637	NYSE	VOYA	Mon, Nov 9, 2015	41.87	42.17	41.29	41.52
636	NYSE	VOYA	Fri, Nov 6, 2015	40.85	42.04	40.80	41.91
635	NYSE	VOYA	Thu, Nov 5, 2015	39.66	40.07	39.42	40.03
634	NYSE	VOYA	Wed, Nov 4, 2015	40.00	41.05	39.00	39.53
633	NYSE	VOYA	Tue, Nov 3, 2015	40.93	41.28	40.60	40.69
632	NYSE	VOYA	Mon, Nov 2, 2015	40.65	41.18	40.56	40.97
631	NYSE	VOYA	Fri, Oct 30, 2015	40.61	40.86	40.31	40.57
630	NYSE	VOYA	Thu, Oct 29, 2015	40.65	40.98	40.45	40.57
629	NYSE	VOYA	Wed, Oct 28, 2015	39.95	40.79	39.90	40.61
628	NYSE	VOYA	Tue, Oct 27, 2015	40.09	40.77	39.76	39.85
627	NYSE	VOYA	Mon, Oct 26, 2015	40.39	40.56	40.20	40.42
626	NYSE	VOYA	Fri, Oct 23, 2015	40.55	40.97	40.29	40.47
625	NYSE	VOYA	Thu, Oct 22, 2015	40.01	40.99	39.93	40.09
624	NYSE	VOYA	Wed, Oct 21, 2015	40.44	40.50	39.74	39.79
623	NYSE	VOYA	Tue, Oct 20, 2015	39.82	41.07	39.82	40.25
622	NYSE	VOYA	Mon, Oct 19, 2015	39.28	40.12	39.26	39.79
621	NYSE	VOYA	Fri, Oct 16, 2015	39.51	39.63	39.19	39.44
620	NYSE	VOYA	Thu, Oct 15, 2015	39.05	40.03	38.71	39.26
619	NYSE	VOYA	Wed, Oct 14, 2015	39.21	40.27	38.69	38.82
618	NYSE	VOYA	Tue, Oct 13, 2015	39.80	39.93	39.23	39.29
617	NYSE	VOYA	Mon, Oct 12, 2015	40.07	40.30	39.85	39.89
616	NYSE	VOYA	Fri, Oct 9, 2015	40.22	40.49	39.93	40.15
615	NYSE	VOYA	Thu, Oct 8, 2015	39.75	40.34	39.67	40.17
614	NYSE	VOYA	Wed, Oct 7, 2015	39.97	40.33	39.69	39.97
613	NYSE	VOYA	Tue, Oct 6, 2015	39.41	39.83	39.36	39.67
612	NYSE	VOYA	Mon, Oct 5, 2015	39.21	39.79	39.08	39.55
611	NYSE	VOYA	Fri, Oct 2, 2015	38.25	39.30	37.79	38.97
610	NYSE	VOYA	Thu, Oct 1, 2015	38.86	39.24	37.72	39.00
609	NYSE	VOYA	Wed, Sep 30, 2015	38.89	39.14	38.53	38.77
608	NYSE	VOYA	Tue, Sep 29, 2015	38.35	38.65	37.73	38.38
607	NYSE	VOYA	Mon, Sep 28, 2015	39.52	39.61	38.23	38.25
606	NYSE	VOYA	Fri, Sep 25, 2015	40.29	40.47	39.46	39.79
605	NYSE	VOYA	Thu, Sep 24, 2015	39.58	40.35	39.24	39.70
604	NYSE	VOYA	Wed, Sep 23, 2015	39.99	40.36	39.75	40.02
603	NYSE	VOYA	Tue, Sep 22, 2015	40.04	40.27	39.57	39.99
602	NYSE	VOYA	Mon, Sep 21, 2015	40.98	41.23	40.34	40.62
601	NYSE	VOYA	Fri, Sep 18, 2015	40.94	41.10	40.39	40.59
600	NYSE	VOYA	Thu, Sep 17, 2015	42.91	43.00	41.47	41.68
599	NYSE	VOYA	Wed, Sep 16, 2015	42.87	43.16	42.77	42.98
598	NYSE	VOYA	Tue, Sep 15, 2015	42.77	43.12	42.54	42.94
597	NYSE	VOYA	Mon, Sep 14, 2015	42.56	42.81	42.36	42.56
596	NYSE	VOYA	Fri, Sep 11, 2015	41.66	42.63	41.53	42.56
595	NYSE	VOYA	Thu, Sep 10, 2015	41.25	42.25	41.07	41.91
594	NYSE	VOYA	Wed, Sep 9, 2015	42.30	42.69	41.39	41.49
593	NYSE	VOYA	Tue, Sep 8, 2015	42.17	42.40	41.60	42.18
592	NYSE	VOYA	Fri, Sep 4, 2015	41.54	41.82	41.07	41.44
591	NYSE	VOYA	Thu, Sep 3, 2015	42.14	42.66	41.84	42.02
590	NYSE	VOYA	Wed, Sep 2, 2015	41.75	42.07	41.33	41.92
589	NYSE	VOYA	Tue, Sep 1, 2015	42.09	42.45	41.24	41.43
588	NYSE	VOYA	Mon, Aug 31, 2015	43.42	45.15	42.61	43.08
587	NYSE	VOYA	Fri, Aug 28, 2015	42.42	43.25	42.16	42.94
586	NYSE	VOYA	Thu, Aug 27, 2015	41.81	43.09	41.41	42.71
585	NYSE	VOYA	Wed, Aug 26, 2015	40.82	41.38	40.09	41.24
584	NYSE	VOYA	Tue, Aug 25, 2015	40.60	42.53	39.64	39.65
583	NYSE	VOYA	Mon, Aug 24, 2015	39.20	41.38	36.96	40.18
582	NYSE	VOYA	Fri, Aug 21, 2015	43.09	43.35	42.13	42.21
581	NYSE	VOYA	Thu, Aug 20, 2015	44.19	44.32	43.54	43.54
580	NYSE	VOYA	Wed, Aug 19, 2015	44.84	44.93	44.20	44.65
579	NYSE	VOYA	Tue, Aug 18, 2015	44.99	45.30	44.84	45.02
578	NYSE	VOYA	Mon, Aug 17, 2015	44.71	45.04	44.36	45.00
577	NYSE	VOYA	Fri, Aug 14, 2015	44.83	45.16	44.64	45.05
576	NYSE	VOYA	Thu, Aug 13, 2015	44.37	44.86	44.10	44.80
575	NYSE	VOYA	Wed, Aug 12, 2015	44.17	44.31	43.48	44.18
574	NYSE	VOYA	Tue, Aug 11, 2015	44.97	45.27	44.47	44.73
573	NYSE	VOYA	Mon, Aug 10, 2015	45.36	45.72	45.24	45.65
572	NYSE	VOYA	Fri, Aug 7, 2015	45.16	45.39	44.45	45.11
571	NYSE	VOYA	Thu, Aug 6, 2015	45.49	45.69	44.97	45.35
570	NYSE	VOYA	Wed, Aug 5, 2015	44.23	45.97	44.23	45.29
569	NYSE	VOYA	Tue, Aug 4, 2015	46.85	47.09	46.51	46.55
568	NYSE	VOYA	Mon, Aug 3, 2015	47.15	47.31	46.64	46.73
567	NYSE	VOYA	Fri, Jul 31, 2015	47.14	47.48	46.88	46.95
566	NYSE	VOYA	Thu, Jul 30, 2015	47.09	47.41	46.81	47.23
565	NYSE	VOYA	Wed, Jul 29, 2015	46.43	47.07	46.41	47.03
564	NYSE	VOYA	Tue, Jul 28, 2015	46.64	46.81	46.14	46.48
563	NYSE	VOYA	Mon, Jul 27, 2015	45.94	46.24	45.81	46.21
562	NYSE	VOYA	Fri, Jul 24, 2015	46.82	46.91	46.40	46.53
561	NYSE	VOYA	Thu, Jul 23, 2015	47.20	47.39	46.65	46.82
560	NYSE	VOYA	Wed, Jul 22, 2015	47.05	47.42	47.01	47.15
559	NYSE	VOYA	Tue, Jul 21, 2015	47.73	47.84	47.14	47.15
558	NYSE	VOYA	Mon, Jul 20, 2015	47.90	48.08	47.60	47.64
557	NYSE	VOYA	Fri, Jul 17, 2015	47.82	47.86	47.47	47.79
556	NYSE	VOYA	Thu, Jul 16, 2015	47.59	48.00	47.35	47.87
555	NYSE	VOYA	Wed, Jul 15, 2015	46.85	47.23	46.66	47.23
554	NYSE	VOYA	Tue, Jul 14, 2015	46.56	46.97	46.37	46.91
553	NYSE	VOYA	Mon, Jul 13, 2015	46.44	46.64	46.35	46.62
552	NYSE	VOYA	Fri, Jul 10, 2015	45.70	46.20	45.70	45.99
551	NYSE	VOYA	Thu, Jul 9, 2015	45.69	46.81	45.30	45.46
550	NYSE	VOYA	Wed, Jul 8, 2015	45.81	46.42	44.90	45.07
549	NYSE	VOYA	Tue, Jul 7, 2015	46.53	46.53	44.91	46.33
548	NYSE	VOYA	Mon, Jul 6, 2015	46.40	46.86	46.32	46.69
547	NYSE	VOYA	Thu, Jul 2, 2015	47.13	47.39	46.74	46.97
546	NYSE	VOYA	Wed, Jul 1, 2015	47.17	47.51	46.96	47.27
545	NYSE	VOYA	Tue, Jun 30, 2015	46.68	46.97	46.25	46.47
544	NYSE	VOYA	Mon, Jun 29, 2015	47.29	47.45	46.16	46.19
543	NYSE	VOYA	Fri, Jun 26, 2015	47.75	48.07	47.51	47.81
542	NYSE	VOYA	Thu, Jun 25, 2015	48.00	48.01	47.51	47.52
541	NYSE	VOYA	Wed, Jun 24, 2015	47.94	48.13	47.70	47.80
540	NYSE	VOYA	Tue, Jun 23, 2015	48.05	48.30	47.92	48.14
539	NYSE	VOYA	Mon, Jun 22, 2015	47.90	48.15	47.54	47.89
538	NYSE	VOYA	Fri, Jun 19, 2015	47.52	47.79	47.38	47.40
537	NYSE	VOYA	Thu, Jun 18, 2015	47.32	47.75	47.27	47.61
536	NYSE	VOYA	Wed, Jun 17, 2015	47.30	47.56	47.03	47.23
535	NYSE	VOYA	Tue, Jun 16, 2015	46.96	47.29	46.88	47.14
534	NYSE	VOYA	Mon, Jun 15, 2015	46.74	47.15	46.51	46.95
533	NYSE	VOYA	Fri, Jun 12, 2015	47.02	47.25	46.85	47.22
532	NYSE	VOYA	Thu, Jun 11, 2015	47.24	47.36	46.97	47.21
531	NYSE	VOYA	Wed, Jun 10, 2015	46.57	47.25	46.57	47.04
530	NYSE	VOYA	Tue, Jun 9, 2015	46.47	46.48	46.09	46.38
529	NYSE	VOYA	Mon, Jun 8, 2015	46.62	46.93	46.42	46.46
528	NYSE	VOYA	Fri, Jun 5, 2015	46.76	47.21	46.44	46.58
527	NYSE	VOYA	Thu, Jun 4, 2015	46.39	46.79	46.27	46.45
526	NYSE	VOYA	Wed, Jun 3, 2015	46.20	46.97	46.10	46.81
525	NYSE	VOYA	Tue, Jun 2, 2015	45.20	46.30	45.20	45.76
524	NYSE	VOYA	Mon, Jun 1, 2015	45.47	45.68	45.17	45.34
523	NYSE	VOYA	Fri, May 29, 2015	45.57	45.62	45.08	45.31
522	NYSE	VOYA	Thu, May 28, 2015	45.62	45.86	45.51	45.62
521	NYSE	VOYA	Wed, May 27, 2015	45.90	45.98	45.59	45.65
520	NYSE	VOYA	Tue, May 26, 2015	45.95	46.04	45.65	45.77
519	NYSE	VOYA	Fri, May 22, 2015	45.82	46.19	45.76	46.04
518	NYSE	VOYA	Thu, May 21, 2015	45.68	45.91	45.49	45.79
517	NYSE	VOYA	Wed, May 20, 2015	45.39	45.78	45.13	45.68
516	NYSE	VOYA	Tue, May 19, 2015	45.34	45.60	45.06	45.31
515	NYSE	VOYA	Mon, May 18, 2015	44.72	45.50	44.64	45.40
514	NYSE	VOYA	Fri, May 15, 2015	45.34	45.34	44.53	44.81
513	NYSE	VOYA	Thu, May 14, 2015	44.94	45.06	44.76	44.95
512	NYSE	VOYA	Wed, May 13, 2015	44.52	44.84	44.36	44.80
511	NYSE	VOYA	Tue, May 12, 2015	45.07	45.07	44.55	44.59
510	NYSE	VOYA	Mon, May 11, 2015	44.19	45.27	44.03	45.16
509	NYSE	VOYA	Fri, May 8, 2015	44.07	44.51	43.77	44.12
508	NYSE	VOYA	Thu, May 7, 2015	43.44	44.15	43.12	43.95
507	NYSE	VOYA	Wed, May 6, 2015	42.74	43.60	42.56	43.06
506	NYSE	VOYA	Tue, May 5, 2015	42.85	43.22	42.68	42.73
505	NYSE	VOYA	Mon, May 4, 2015	42.73	43.21	42.63	43.02
504	NYSE	VOYA	Fri, May 1, 2015	42.62	42.94	42.47	42.70
503	NYSE	VOYA	Thu, Apr 30, 2015	42.68	42.81	41.92	42.34
502	NYSE	VOYA	Wed, Apr 29, 2015	42.88	43.17	42.73	42.87
501	NYSE	VOYA	Tue, Apr 28, 2015	42.34	42.87	42.12	42.87
500	NYSE	VOYA	Mon, Apr 27, 2015	42.87	43.11	42.31	42.34
499	NYSE	VOYA	Fri, Apr 24, 2015	42.96	42.99	42.51	42.80
498	NYSE	VOYA	Thu, Apr 23, 2015	42.89	43.12	42.74	42.99
497	NYSE	VOYA	Wed, Apr 22, 2015	42.57	43.12	42.26	43.01
496	NYSE	VOYA	Tue, Apr 21, 2015	42.93	42.93	42.32	42.59
495	NYSE	VOYA	Mon, Apr 20, 2015	43.10	43.31	42.86	42.86
494	NYSE	VOYA	Fri, Apr 17, 2015	42.91	43.11	42.63	42.93
493	NYSE	VOYA	Thu, Apr 16, 2015	43.46	43.74	43.26	43.60
492	NYSE	VOYA	Wed, Apr 15, 2015	43.34	43.69	43.08	43.45
491	NYSE	VOYA	Tue, Apr 14, 2015	44.36	44.37	43.08	43.32
490	NYSE	VOYA	Mon, Apr 13, 2015	43.82	44.60	43.80	44.20
489	NYSE	VOYA	Fri, Apr 10, 2015	44.60	44.63	43.19	43.83
488	NYSE	VOYA	Thu, Apr 9, 2015	44.12	44.72	44.12	44.55
487	NYSE	VOYA	Wed, Apr 8, 2015	43.94	44.39	43.90	44.23
486	NYSE	VOYA	Tue, Apr 7, 2015	43.87	44.04	43.62	43.86
485	NYSE	VOYA	Mon, Apr 6, 2015	43.43	44.01	43.24	43.83
484	NYSE	VOYA	Thu, Apr 2, 2015	44.00	44.34	43.73	43.97
483	NYSE	VOYA	Wed, Apr 1, 2015	43.18	44.12	43.10	44.01
482	NYSE	VOYA	Tue, Mar 31, 2015	43.15	43.23	42.85	43.11
481	NYSE	VOYA	Mon, Mar 30, 2015	43.50	44.01	43.03	43.29
480	NYSE	VOYA	Fri, Mar 27, 2015	43.10	43.32	42.94	43.31
479	NYSE	VOYA	Thu, Mar 26, 2015	43.09	43.34	42.70	43.21
478	NYSE	VOYA	Wed, Mar 25, 2015	43.96	44.10	43.13	43.17
477	NYSE	VOYA	Tue, Mar 24, 2015	44.39	44.57	43.72	43.79
476	NYSE	VOYA	Mon, Mar 23, 2015	44.38	44.69	44.26	44.37
475	NYSE	VOYA	Fri, Mar 20, 2015	44.41	44.81	44.17	44.35
474	NYSE	VOYA	Thu, Mar 19, 2015	44.25	44.42	43.77	44.22
473	NYSE	VOYA	Wed, Mar 18, 2015	44.24	44.68	44.11	44.38
472	NYSE	VOYA	Tue, Mar 17, 2015	44.52	44.95	44.28	44.43
471	NYSE	VOYA	Mon, Mar 16, 2015	44.89	44.97	44.55	44.92
470	NYSE	VOYA	Fri, Mar 13, 2015	44.75	44.82	44.09	44.64
469	NYSE	VOYA	Thu, Mar 12, 2015	44.23	44.95	44.17	44.93
468	NYSE	VOYA	Wed, Mar 11, 2015	43.49	44.06	43.18	44.01
467	NYSE	VOYA	Tue, Mar 10, 2015	43.90	44.17	43.34	43.34
466	NYSE	VOYA	Mon, Mar 9, 2015	44.58	44.77	44.11	44.69
465	NYSE	VOYA	Fri, Mar 6, 2015	44.20	44.50	44.06	44.22
464	NYSE	VOYA	Thu, Mar 5, 2015	44.49	44.50	44.07	44.11
463	NYSE	VOYA	Wed, Mar 4, 2015	44.71	44.71	44.09	44.30
462	NYSE	VOYA	Tue, Mar 3, 2015	44.17	44.80	43.99	44.08
461	NYSE	VOYA	Mon, Mar 2, 2015	44.31	44.50	44.09	44.24
460	NYSE	VOYA	Fri, Feb 27, 2015	43.72	44.26	43.51	44.19
459	NYSE	VOYA	Thu, Feb 26, 2015	43.50	43.88	43.43	43.65
458	NYSE	VOYA	Wed, Feb 25, 2015	43.46	43.67	43.30	43.48
457	NYSE	VOYA	Tue, Feb 24, 2015	44.43	44.49	43.05	43.60
456	NYSE	VOYA	Mon, Feb 23, 2015	43.90	43.90	43.32	43.64
455	NYSE	VOYA	Fri, Feb 20, 2015	43.39	43.99	42.92	43.96
454	NYSE	VOYA	Thu, Feb 19, 2015	43.35	43.60	43.05	43.42
453	NYSE	VOYA	Wed, Feb 18, 2015	43.19	43.90	43.10	43.55
452	NYSE	VOYA	Tue, Feb 17, 2015	43.31	43.57	42.88	43.13
451	NYSE	VOYA	Fri, Feb 13, 2015	43.09	43.46	43.04	43.19
450	NYSE	VOYA	Thu, Feb 12, 2015	43.21	43.56	42.74	43.05
449	NYSE	VOYA	Wed, Feb 11, 2015	43.99	44.02	42.30	42.44
448	NYSE	VOYA	Tue, Feb 10, 2015	41.44	41.70	41.13	41.56
447	NYSE	VOYA	Mon, Feb 9, 2015	41.02	41.20	40.69	41.06
446	NYSE	VOYA	Fri, Feb 6, 2015	40.59	41.79	40.51	41.10
445	NYSE	VOYA	Thu, Feb 5, 2015	39.87	40.28	39.62	40.26
444	NYSE	VOYA	Wed, Feb 4, 2015	40.11	40.38	39.75	39.78
443	NYSE	VOYA	Tue, Feb 3, 2015	40.18	40.49	39.71	40.24
442	NYSE	VOYA	Mon, Feb 2, 2015	39.04	39.69	38.87	39.67
441	NYSE	VOYA	Fri, Jan 30, 2015	39.00	39.49	38.71	39.01
440	NYSE	VOYA	Thu, Jan 29, 2015	39.16	39.53	38.74	39.48
439	NYSE	VOYA	Wed, Jan 28, 2015	39.90	39.90	39.05	39.05
438	NYSE	VOYA	Tue, Jan 27, 2015	38.93	39.68	38.70	39.46
437	NYSE	VOYA	Mon, Jan 26, 2015	39.18	39.44	38.93	39.40
436	NYSE	VOYA	Fri, Jan 23, 2015	39.64	39.64	38.99	39.18
435	NYSE	VOYA	Thu, Jan 22, 2015	38.94	39.71	38.66	39.66
434	NYSE	VOYA	Wed, Jan 21, 2015	38.41	38.89	38.30	38.68
433	NYSE	VOYA	Tue, Jan 20, 2015	39.00	39.12	38.29	38.57
432	NYSE	VOYA	Fri, Jan 16, 2015	38.44	39.01	38.28	38.91
431	NYSE	VOYA	Thu, Jan 15, 2015	39.69	39.81	38.43	38.52
430	NYSE	VOYA	Wed, Jan 14, 2015	39.82	39.93	38.92	39.63
429	NYSE	VOYA	Tue, Jan 13, 2015	40.49	40.81	40.03	40.40
428	NYSE	VOYA	Mon, Jan 12, 2015	40.62	40.66	39.80	40.00
427	NYSE	VOYA	Fri, Jan 9, 2015	41.89	42.06	40.63	40.68
426	NYSE	VOYA	Thu, Jan 8, 2015	41.04	41.32	40.82	41.13
425	NYSE	VOYA	Wed, Jan 7, 2015	40.59	40.70	39.99	40.36
424	NYSE	VOYA	Tue, Jan 6, 2015	40.76	40.83	39.62	39.92
423	NYSE	VOYA	Mon, Jan 5, 2015	41.62	41.99	40.55	40.81
422	NYSE	VOYA	Fri, Jan 2, 2015	42.60	42.87	42.07	42.33
421	NYSE	VOYA	Wed, Dec 31, 2014	42.97	42.98	42.37	42.38
420	NYSE	VOYA	Tue, Dec 30, 2014	42.79	42.99	42.64	42.86
419	NYSE	VOYA	Mon, Dec 29, 2014	42.95	43.35	42.85	42.96
418	NYSE	VOYA	Fri, Dec 26, 2014	43.06	43.27	42.90	43.07
417	NYSE	VOYA	Wed, Dec 24, 2014	42.92	43.17	42.65	43.00
416	NYSE	VOYA	Tue, Dec 23, 2014	42.50	42.99	42.34	42.91
415	NYSE	VOYA	Mon, Dec 22, 2014	42.42	42.79	42.08	42.27
414	NYSE	VOYA	Fri, Dec 19, 2014	42.14	42.60	41.81	42.43
413	NYSE	VOYA	Thu, Dec 18, 2014	41.84	42.06	41.30	42.06
412	NYSE	VOYA	Wed, Dec 17, 2014	40.33	41.18	40.25	41.13
411	NYSE	VOYA	Tue, Dec 16, 2014	39.74	40.39	39.35	40.16
410	NYSE	VOYA	Mon, Dec 15, 2014	40.46	40.80	39.63	39.96
409	NYSE	VOYA	Fri, Dec 12, 2014	40.95	41.10	39.98	40.06
408	NYSE	VOYA	Thu, Dec 11, 2014	41.25	41.62	41.19	41.34
407	NYSE	VOYA	Wed, Dec 10, 2014	42.13	42.39	40.86	41.04
406	NYSE	VOYA	Tue, Dec 9, 2014	41.76	42.22	41.43	42.21
405	NYSE	VOYA	Mon, Dec 8, 2014	42.08	42.46	41.96	42.17
404	NYSE	VOYA	Fri, Dec 5, 2014	42.12	42.49	42.05	42.21
403	NYSE	VOYA	Thu, Dec 4, 2014	41.82	41.94	41.62	41.91
402	NYSE	VOYA	Wed, Dec 3, 2014	41.74	42.06	41.64	41.81
401	NYSE	VOYA	Tue, Dec 2, 2014	41.59	42.06	41.34	41.71
400	NYSE	VOYA	Mon, Dec 1, 2014	41.69	41.90	41.13	41.48
399	NYSE	VOYA	Fri, Nov 28, 2014	41.95	42.04	41.67	41.88
398	NYSE	VOYA	Wed, Nov 26, 2014	41.92	42.09	41.65	41.97
397	NYSE	VOYA	Tue, Nov 25, 2014	41.68	42.02	40.41	41.95
396	NYSE	VOYA	Mon, Nov 24, 2014	41.84	42.15	41.48	41.70
395	NYSE	VOYA	Fri, Nov 21, 2014	42.05	42.17	41.45	41.76
394	NYSE	VOYA	Thu, Nov 20, 2014	41.29	41.64	41.01	41.62
393	NYSE	VOYA	Wed, Nov 19, 2014	41.51	41.88	41.24	41.44
392	NYSE	VOYA	Tue, Nov 18, 2014	40.94	41.69	40.94	41.59
391	NYSE	VOYA	Mon, Nov 17, 2014	40.25	40.84	40.05	40.84
390	NYSE	VOYA	Fri, Nov 14, 2014	39.50	40.19	39.43	40.13
389	NYSE	VOYA	Thu, Nov 13, 2014	39.15	39.44	39.11	39.31
388	NYSE	VOYA	Wed, Nov 12, 2014	40.10	40.39	39.92	39.99
387	NYSE	VOYA	Tue, Nov 11, 2014	40.28	40.40	39.99	40.27
386	NYSE	VOYA	Mon, Nov 10, 2014	40.46	40.85	40.11	40.25
385	NYSE	VOYA	Fri, Nov 7, 2014	39.75	40.70	39.61	40.51
384	NYSE	VOYA	Thu, Nov 6, 2014	39.51	39.89	39.15	39.63
383	NYSE	VOYA	Wed, Nov 5, 2014	39.39	39.75	38.45	39.19
382	NYSE	VOYA	Tue, Nov 4, 2014	39.44	39.66	39.15	39.38
381	NYSE	VOYA	Mon, Nov 3, 2014	39.34	39.64	39.12	39.45
380	NYSE	VOYA	Fri, Oct 31, 2014	39.19	39.52	38.92	39.25
379	NYSE	VOYA	Thu, Oct 30, 2014	38.59	38.80	38.21	38.53
378	NYSE	VOYA	Wed, Oct 29, 2014	38.85	39.09	38.35	38.63
377	NYSE	VOYA	Tue, Oct 28, 2014	38.29	39.01	38.15	38.88
376	NYSE	VOYA	Mon, Oct 27, 2014	37.77	38.16	37.50	38.06
375	NYSE	VOYA	Fri, Oct 24, 2014	37.72	37.96	37.60	37.87
374	NYSE	VOYA	Thu, Oct 23, 2014	37.75	38.08	37.54	37.61
373	NYSE	VOYA	Wed, Oct 22, 2014	37.39	37.92	37.25	37.33
372	NYSE	VOYA	Tue, Oct 21, 2014	36.87	37.37	36.54	37.31
371	NYSE	VOYA	Mon, Oct 20, 2014	35.64	36.02	35.51	35.96
370	NYSE	VOYA	Fri, Oct 17, 2014	35.55	36.13	35.28	35.91
369	NYSE	VOYA	Thu, Oct 16, 2014	34.28	35.34	34.28	35.23
368	NYSE	VOYA	Wed, Oct 15, 2014	35.72	35.72	33.94	35.39
367	NYSE	VOYA	Tue, Oct 14, 2014	36.29	36.60	35.93	36.20
366	NYSE	VOYA	Mon, Oct 13, 2014	36.86	37.13	36.20	36.23
365	NYSE	VOYA	Fri, Oct 10, 2014	37.51	37.77	36.80	36.81
364	NYSE	VOYA	Thu, Oct 9, 2014	38.51	38.76	37.43	37.43
363	NYSE	VOYA	Wed, Oct 8, 2014	38.49	38.72	38.07	38.60
362	NYSE	VOYA	Tue, Oct 7, 2014	38.84	38.99	38.45	38.49
361	NYSE	VOYA	Mon, Oct 6, 2014	39.35	39.46	38.79	38.97
360	NYSE	VOYA	Fri, Oct 3, 2014	38.88	39.35	38.84	39.14
359	NYSE	VOYA	Thu, Oct 2, 2014	38.61	39.03	38.19	38.59
358	NYSE	VOYA	Wed, Oct 1, 2014	39.06	39.22	38.37	38.60
357	NYSE	VOYA	Tue, Sep 30, 2014	39.10	39.27	38.77	39.10
356	NYSE	VOYA	Mon, Sep 29, 2014	39.34	39.43	38.80	39.03
355	NYSE	VOYA	Fri, Sep 26, 2014	38.93	39.08	38.60	39.05
354	NYSE	VOYA	Thu, Sep 25, 2014	39.01	39.02	38.58	38.78
353	NYSE	VOYA	Wed, Sep 24, 2014	38.51	39.24	38.47	39.16
352	NYSE	VOYA	Tue, Sep 23, 2014	39.07	39.43	38.53	38.56
351	NYSE	VOYA	Mon, Sep 22, 2014	39.56	39.63	38.86	39.17
350	NYSE	VOYA	Fri, Sep 19, 2014	40.03	40.08	39.41	39.70
349	NYSE	VOYA	Thu, Sep 18, 2014	39.69	40.00	39.66	39.69
348	NYSE	VOYA	Wed, Sep 17, 2014	39.63	39.80	39.31	39.60
347	NYSE	VOYA	Tue, Sep 16, 2014	39.48	39.63	39.28	39.44
346	NYSE	VOYA	Mon, Sep 15, 2014	39.43	39.59	38.95	39.56
345	NYSE	VOYA	Fri, Sep 12, 2014	39.26	39.63	39.26	39.58
344	NYSE	VOYA	Thu, Sep 11, 2014	39.10	39.44	39.04	39.32
343	NYSE	VOYA	Wed, Sep 10, 2014	39.16	39.36	39.08	39.29
342	NYSE	VOYA	Tue, Sep 9, 2014	39.43	39.50	38.89	38.98
341	NYSE	VOYA	Mon, Sep 8, 2014	39.19	39.60	38.98	39.48
340	NYSE	VOYA	Fri, Sep 5, 2014	38.85	39.23	38.60	39.15
339	NYSE	VOYA	Thu, Sep 4, 2014	39.10	39.36	38.87	38.97
338	NYSE	VOYA	Wed, Sep 3, 2014	39.40	39.48	39.05	39.05
337	NYSE	VOYA	Tue, Sep 2, 2014	39.39	39.72	39.16	39.37
336	NYSE	VOYA	Fri, Aug 29, 2014	39.01	39.42	38.66	39.09
335	NYSE	VOYA	Thu, Aug 28, 2014	39.33	39.34	38.80	38.88
334	NYSE	VOYA	Wed, Aug 27, 2014	39.45	39.58	39.21	39.40
333	NYSE	VOYA	Tue, Aug 26, 2014	38.92	39.29	38.87	39.21
332	NYSE	VOYA	Mon, Aug 25, 2014	39.08	39.35	38.87	38.93
331	NYSE	VOYA	Fri, Aug 22, 2014	38.74	39.06	38.62	38.81
330	NYSE	VOYA	Thu, Aug 21, 2014	38.90	38.90	38.33	38.78
329	NYSE	VOYA	Wed, Aug 20, 2014	38.77	38.94	38.56	38.68
328	NYSE	VOYA	Tue, Aug 19, 2014	38.77	38.88	38.46	38.79
327	NYSE	VOYA	Mon, Aug 18, 2014	38.24	38.56	38.06	38.56
326	NYSE	VOYA	Fri, Aug 15, 2014	38.03	38.33	37.45	38.01
325	NYSE	VOYA	Thu, Aug 14, 2014	37.59	38.06	37.40	37.85
324	NYSE	VOYA	Wed, Aug 13, 2014	37.18	37.88	37.11	37.39
323	NYSE	VOYA	Tue, Aug 12, 2014	36.72	37.06	36.61	36.97
322	NYSE	VOYA	Mon, Aug 11, 2014	36.69	37.22	36.50	36.82
321	NYSE	VOYA	Fri, Aug 8, 2014	36.08	36.56	35.84	36.55
320	NYSE	VOYA	Thu, Aug 7, 2014	36.62	36.97	35.98	36.09
319	NYSE	VOYA	Wed, Aug 6, 2014	37.57	37.72	35.73	36.38
318	NYSE	VOYA	Tue, Aug 5, 2014	36.85	37.31	36.70	37.12
317	NYSE	VOYA	Mon, Aug 4, 2014	36.98	37.10	36.58	37.10
316	NYSE	VOYA	Fri, Aug 1, 2014	36.91	37.40	36.55	36.85
315	NYSE	VOYA	Thu, Jul 31, 2014	37.12	37.30	36.66	37.10
314	NYSE	VOYA	Wed, Jul 30, 2014	37.21	37.54	37.04	37.47
313	NYSE	VOYA	Tue, Jul 29, 2014	36.83	37.07	36.70	37.06
312	NYSE	VOYA	Mon, Jul 28, 2014	36.83	37.01	36.60	36.83
311	NYSE	VOYA	Fri, Jul 25, 2014	37.08	37.10	36.81	36.89
310	NYSE	VOYA	Thu, Jul 24, 2014	37.09	37.19	36.88	37.11
309	NYSE	VOYA	Wed, Jul 23, 2014	36.85	37.02	36.59	37.01
308	NYSE	VOYA	Tue, Jul 22, 2014	36.91	36.96	36.66	36.86
307	NYSE	VOYA	Mon, Jul 21, 2014	36.19	36.98	36.05	36.83
306	NYSE	VOYA	Fri, Jul 18, 2014	36.00	36.43	35.93	36.37
305	NYSE	VOYA	Thu, Jul 17, 2014	36.50	36.69	35.92	36.00
304	NYSE	VOYA	Wed, Jul 16, 2014	36.92	36.96	36.44	36.50
303	NYSE	VOYA	Tue, Jul 15, 2014	36.81	37.12	36.50	36.82
302	NYSE	VOYA	Mon, Jul 14, 2014	36.85	37.01	36.75	36.91
301	NYSE	VOYA	Fri, Jul 11, 2014	36.18	36.64	36.02	36.61
300	NYSE	VOYA	Thu, Jul 10, 2014	36.11	36.44	35.87	36.28
299	NYSE	VOYA	Wed, Jul 9, 2014	36.34	36.71	36.31	36.57
298	NYSE	VOYA	Tue, Jul 8, 2014	36.78	36.88	36.02	36.28
297	NYSE	VOYA	Mon, Jul 7, 2014	37.16	37.18	36.71	36.82
296	NYSE	VOYA	Thu, Jul 3, 2014	36.66	37.40	36.47	37.37
295	NYSE	VOYA	Wed, Jul 2, 2014	36.65	36.85	36.38	36.49
294	NYSE	VOYA	Tue, Jul 1, 2014	36.36	36.84	36.30	36.58
293	NYSE	VOYA	Mon, Jun 30, 2014	36.32	36.59	36.16	36.34
292	NYSE	VOYA	Fri, Jun 27, 2014	36.40	36.51	36.01	36.32
291	NYSE	VOYA	Thu, Jun 26, 2014	36.54	36.60	36.25	36.50
290	NYSE	VOYA	Wed, Jun 25, 2014	36.32	36.62	36.23	36.56
289	NYSE	VOYA	Tue, Jun 24, 2014	36.29	36.84	36.19	36.41
288	NYSE	VOYA	Mon, Jun 23, 2014	36.32	36.60	36.12	36.44
287	NYSE	VOYA	Fri, Jun 20, 2014	36.11	36.29	35.97	36.07
286	NYSE	VOYA	Thu, Jun 19, 2014	36.32	36.45	35.97	36.07
285	NYSE	VOYA	Wed, Jun 18, 2014	36.31	36.62	35.73	36.31
284	NYSE	VOYA	Tue, Jun 17, 2014	35.70	36.52	35.69	36.38
283	NYSE	VOYA	Mon, Jun 16, 2014	36.15	36.15	35.48	35.67
282	NYSE	VOYA	Fri, Jun 13, 2014	36.14	36.51	36.03	36.15
281	NYSE	VOYA	Thu, Jun 12, 2014	35.64	36.36	35.64	36.12
280	NYSE	VOYA	Wed, Jun 11, 2014	36.32	36.39	35.81	35.84
279	NYSE	VOYA	Tue, Jun 10, 2014	36.27	36.65	36.19	36.41
278	NYSE	VOYA	Mon, Jun 9, 2014	36.26	36.58	35.92	36.45
277	NYSE	VOYA	Fri, Jun 6, 2014	36.28	36.45	36.13	36.36
276	NYSE	VOYA	Thu, Jun 5, 2014	36.77	36.80	36.05	36.10
275	NYSE	VOYA	Wed, Jun 4, 2014	36.37	36.86	36.23	36.80
274	NYSE	VOYA	Tue, Jun 3, 2014	36.80	36.82	36.01	36.22
273	NYSE	VOYA	Mon, Jun 2, 2014	35.94	36.87	35.93	36.84
272	NYSE	VOYA	Fri, May 30, 2014	36.54	36.54	35.80	35.80
271	NYSE	VOYA	Thu, May 29, 2014	36.58	36.73	35.89	36.21
270	NYSE	VOYA	Wed, May 28, 2014	37.29	37.38	36.34	36.45
269	NYSE	VOYA	Tue, May 27, 2014	36.58	37.36	36.58	37.18
268	NYSE	VOYA	Fri, May 23, 2014	36.20	36.54	36.20	36.33
267	NYSE	VOYA	Thu, May 22, 2014	35.92	36.40	35.50	36.24
266	NYSE	VOYA	Wed, May 21, 2014	35.65	36.66	35.54	35.85
265	NYSE	VOYA	Tue, May 20, 2014	34.66	35.28	34.65	34.90
264	NYSE	VOYA	Mon, May 19, 2014	34.41	34.80	34.36	34.72
263	NYSE	VOYA	Fri, May 16, 2014	34.25	34.57	34.00	34.46
262	NYSE	VOYA	Thu, May 15, 2014	34.80	34.84	33.85	34.27
261	NYSE	VOYA	Wed, May 14, 2014	35.49	35.49	34.92	34.98
260	NYSE	VOYA	Tue, May 13, 2014	35.55	35.68	35.22	35.49
259	NYSE	VOYA	Mon, May 12, 2014	34.62	35.78	34.18	35.58
258	NYSE	VOYA	Fri, May 9, 2014	34.13	34.52	33.53	34.48
257	NYSE	VOYA	Thu, May 8, 2014	33.78	34.67	33.66	34.25
256	NYSE	VOYA	Wed, May 7, 2014	34.65	34.68	32.60	33.99
255	NYSE	VOYA	Tue, May 6, 2014	35.25	35.42	34.90	34.98
254	NYSE	VOYA	Mon, May 5, 2014	35.05	35.80	34.99	35.38
253	NYSE	VOYA	Fri, May 2, 2014	35.06	35.71	34.79	35.37
252	NYSE	VOYA	Thu, May 1, 2014	35.30	35.81	34.95	35.08
251	NYSE	VOYA	Wed, Apr 30, 2014	34.89	35.52	34.73	35.39
250	NYSE	VOYA	Tue, Apr 29, 2014	34.87	35.28	34.57	34.83
249	NYSE	VOYA	Mon, Apr 28, 2014	35.31	35.31	33.76	34.32
248	NYSE	VOYA	Fri, Apr 25, 2014	35.30	35.45	34.96	35.13
247	NYSE	VOYA	Thu, Apr 24, 2014	36.02	36.21	35.15	35.37
246	NYSE	VOYA	Wed, Apr 23, 2014	35.86	35.96	35.35	35.53
245	NYSE	VOYA	Tue, Apr 22, 2014	35.34	36.13	35.09	35.83
244	NYSE	VOYA	Mon, Apr 21, 2014	35.57	35.57	35.00	35.24
243	NYSE	VOYA	Thu, Apr 17, 2014	34.89	35.59	34.89	35.51
242	NYSE	VOYA	Wed, Apr 16, 2014	34.86	35.24	34.70	34.90
241	NYSE	VOYA	Tue, Apr 15, 2014	34.60	34.74	34.11	34.60
240	NYSE	VOYA	Mon, Apr 14, 2014	35.06	35.06	34.24	34.58
239	NYSE	VOYA	Fri, Apr 11, 2014	35.38	35.62	34.65	34.80
238	NYSE	VOYA	Thu, Apr 10, 2014	36.27	36.76	35.40	35.69
237	NYSE	VOYA	Wed, Apr 9, 2014	35.99	36.37	35.65	36.29
236	NYSE	VOYA	Tue, Apr 8, 2014	35.95	36.83	35.66	35.91
235	NYSE	VOYA	Mon, Apr 7, 2014	36.77	36.97	35.84	35.98
234	NYSE	VOYA	Fri, Apr 4, 2014	37.39	37.59	36.67	36.81
233	NYSE	VOYA	Thu, Apr 3, 2014	37.22	37.48	37.05	37.26
232	NYSE	VOYA	Wed, Apr 2, 2014	36.97	37.21	36.48	37.17
231	NYSE	VOYA	Tue, Apr 1, 2014	36.51	36.78	36.38	36.77
230	NYSE	VOYA	Mon, Mar 31, 2014	36.23	36.68	35.88	36.27
229	NYSE	VOYA	Fri, Mar 28, 2014	35.72	35.81	35.21	35.49
228	NYSE	VOYA	Thu, Mar 27, 2014	35.79	36.42	35.20	35.62
227	NYSE	VOYA	Wed, Mar 26, 2014	36.66	36.75	35.88	35.93
226	NYSE	VOYA	Tue, Mar 25, 2014	36.87	37.18	36.28	36.50
225	NYSE	VOYA	Mon, Mar 24, 2014	36.62	37.21	36.12	36.75
224	NYSE	VOYA	Fri, Mar 21, 2014	37.00	37.25	36.15	36.61
223	NYSE	VOYA	Thu, Mar 20, 2014	35.80	36.87	35.80	36.70
222	NYSE	VOYA	Wed, Mar 19, 2014	36.31	36.54	35.15	35.23
221	NYSE	VOYA	Tue, Mar 18, 2014	36.04	37.75	35.09	36.30
220	NYSE	VOYA	Mon, Mar 17, 2014	35.63	35.83	35.34	35.60
219	NYSE	VOYA	Fri, Mar 14, 2014	35.66	35.66	34.37	35.36
218	NYSE	VOYA	Thu, Mar 13, 2014	36.11	36.55	35.53	35.82
217	NYSE	VOYA	Wed, Mar 12, 2014	36.09	36.24	35.69	35.94
216	NYSE	VOYA	Tue, Mar 11, 2014	36.83	37.13	36.16	36.40
215	NYSE	VOYA	Mon, Mar 10, 2014	36.90	37.27	36.33	36.92
214	NYSE	VOYA	Fri, Mar 7, 2014	37.04	37.31	36.89	37.01
213	NYSE	VOYA	Thu, Mar 6, 2014	36.74	37.12	36.73	36.85
212	NYSE	VOYA	Wed, Mar 5, 2014	36.23	36.75	36.11	36.58
211	NYSE	VOYA	Tue, Mar 4, 2014	35.84	36.37	35.83	36.20
210	NYSE	VOYA	Mon, Mar 3, 2014	35.55	35.69	35.14	35.51
209	NYSE	VOYA	Fri, Feb 28, 2014	35.39	36.00	35.39	35.87
208	NYSE	VOYA	Thu, Feb 27, 2014	35.38	35.47	35.05	35.36
207	NYSE	VOYA	Wed, Feb 26, 2014	35.55	35.72	35.26	35.39
206	NYSE	VOYA	Tue, Feb 25, 2014	35.73	36.07	35.40	35.56
205	NYSE	VOYA	Mon, Feb 24, 2014	34.96	35.82	34.89	35.76
204	NYSE	VOYA	Fri, Feb 21, 2014	35.06	35.19	34.57	34.96
203	NYSE	VOYA	Thu, Feb 20, 2014	35.20	35.24	34.56	34.99
202	NYSE	VOYA	Wed, Feb 19, 2014	35.56	35.64	35.02	35.22
201	NYSE	VOYA	Tue, Feb 18, 2014	35.76	36.72	35.46	35.66
200	NYSE	VOYA	Fri, Feb 14, 2014	35.48	35.90	35.31	35.58
199	NYSE	VOYA	Thu, Feb 13, 2014	34.64	35.62	33.62	35.49
198	NYSE	VOYA	Wed, Feb 12, 2014	34.62	36.58	34.62	35.17
197	NYSE	VOYA	Tue, Feb 11, 2014	34.53	34.78	34.18	34.61
196	NYSE	VOYA	Mon, Feb 10, 2014	33.91	34.66	33.79	34.49
195	NYSE	VOYA	Fri, Feb 7, 2014	33.15	34.09	33.01	33.96
194	NYSE	VOYA	Thu, Feb 6, 2014	33.36	33.62	32.83	33.11
193	NYSE	VOYA	Wed, Feb 5, 2014	33.55	33.62	33.09	33.23
192	NYSE	VOYA	Tue, Feb 4, 2014	33.41	33.69	33.15	33.60
191	NYSE	VOYA	Mon, Feb 3, 2014	33.77	33.91	32.70	33.23
190	NYSE	VOYA	Fri, Jan 31, 2014	33.52	34.05	33.34	33.77
189	NYSE	VOYA	Thu, Jan 30, 2014	33.99	34.31	33.85	33.91
188	NYSE	VOYA	Wed, Jan 29, 2014	33.51	33.93	33.01	33.64
187	NYSE	VOYA	Tue, Jan 28, 2014	33.91	34.46	33.66	33.90
186	NYSE	VOYA	Mon, Jan 27, 2014	33.79	34.70	33.49	33.81
185	NYSE	VOYA	Fri, Jan 24, 2014	34.11	34.20	33.12	33.79
184	NYSE	VOYA	Thu, Jan 23, 2014	35.06	35.39	34.11	34.45
183	NYSE	VOYA	Wed, Jan 22, 2014	35.69	35.70	34.99	35.25
182	NYSE	VOYA	Tue, Jan 21, 2014	36.54	36.54	35.46	35.55
181	NYSE	VOYA	Fri, Jan 17, 2014	36.43	36.43	36.05	36.30
180	NYSE	VOYA	Thu, Jan 16, 2014	36.21	36.62	36.07	36.39
179	NYSE	VOYA	Wed, Jan 15, 2014	36.01	36.47	35.81	36.36
178	NYSE	VOYA	Tue, Jan 14, 2014	35.54	35.97	35.47	35.82
177	NYSE	VOYA	Mon, Jan 13, 2014	36.91	37.12	35.23	35.43
176	NYSE	VOYA	Fri, Jan 10, 2014	36.45	36.98	36.11	36.94
175	NYSE	VOYA	Thu, Jan 9, 2014	36.18	36.58	35.18	36.30
174	NYSE	VOYA	Wed, Jan 8, 2014	36.98	37.19	36.75	37.03
173	NYSE	VOYA	Tue, Jan 7, 2014	37.00	37.09	36.57	36.97
172	NYSE	VOYA	Mon, Jan 6, 2014	35.96	36.79	35.87	36.65
171	NYSE	VOYA	Fri, Jan 3, 2014	35.23	35.72	34.91	35.68
170	NYSE	VOYA	Thu, Jan 2, 2014	35.01	35.31	34.72	35.27
169	NYSE	VOYA	Tue, Dec 31, 2013	35.03	35.35	34.95	35.15
168	NYSE	VOYA	Mon, Dec 30, 2013	35.24	35.53	34.94	35.03
167	NYSE	VOYA	Fri, Dec 27, 2013	35.69	35.69	35.13	35.19
166	NYSE	VOYA	Thu, Dec 26, 2013	35.58	35.95	35.16	35.58
165	NYSE	VOYA	Tue, Dec 24, 2013	35.26	35.77	35.08	35.52
164	NYSE	VOYA	Mon, Dec 23, 2013	35.22	35.41	35.03	35.20
163	NYSE	VOYA	Fri, Dec 20, 2013	35.25	35.78	34.75	35.03
162	NYSE	VOYA	Thu, Dec 19, 2013	35.72	35.96	34.85	35.01
161	NYSE	VOYA	Wed, Dec 18, 2013	35.47	35.93	35.19	35.89
160	NYSE	VOYA	Tue, Dec 17, 2013	35.54	36.01	35.32	35.42
159	NYSE	VOYA	Mon, Dec 16, 2013	34.65	35.71	34.18	35.61
158	NYSE	VOYA	Fri, Dec 13, 2013	34.21	34.38	33.95	34.36
157	NYSE	VOYA	Thu, Dec 12, 2013	33.95	34.31	33.83	34.15
156	NYSE	VOYA	Wed, Dec 11, 2013	34.75	34.75	33.68	33.91
155	NYSE	VOYA	Tue, Dec 10, 2013	34.86	35.09	34.50	34.68
154	NYSE	VOYA	Mon, Dec 9, 2013	34.82	35.04	34.28	35.03
153	NYSE	VOYA	Fri, Dec 6, 2013	34.27	34.80	34.22	34.75
152	NYSE	VOYA	Thu, Dec 5, 2013	34.10	34.37	33.74	33.97
151	NYSE	VOYA	Wed, Dec 4, 2013	34.46	34.98	33.30	33.90
150	NYSE	VOYA	Tue, Dec 3, 2013	34.76	35.06	34.47	34.61
149	NYSE	VOYA	Mon, Dec 2, 2013	34.90	35.16	34.51	34.99
148	NYSE	VOYA	Fri, Nov 29, 2013	34.91	35.22	34.90	34.94
147	NYSE	VOYA	Wed, Nov 27, 2013	34.91	35.13	34.79	34.91
146	NYSE	VOYA	Tue, Nov 26, 2013	34.90	35.14	34.41	34.84
145	NYSE	VOYA	Mon, Nov 25, 2013	34.73	35.21	34.68	34.82
144	NYSE	VOYA	Fri, Nov 22, 2013	34.47	34.92	34.45	34.64
143	NYSE	VOYA	Thu, Nov 21, 2013	34.49	34.93	34.31	34.45
142	NYSE	VOYA	Wed, Nov 20, 2013	34.60	34.81	34.27	34.34
141	NYSE	VOYA	Tue, Nov 19, 2013	34.62	34.79	34.36	34.51
140	NYSE	VOYA	Mon, Nov 18, 2013	35.17	35.22	34.44	34.55
139	NYSE	VOYA	Fri, Nov 15, 2013	35.82	35.82	34.88	34.95
138	NYSE	VOYA	Thu, Nov 14, 2013	35.23	36.08	35.22	35.78
137	NYSE	VOYA	Wed, Nov 13, 2013	34.36	35.31	34.12	35.28
136	NYSE	VOYA	Tue, Nov 12, 2013	34.50	35.19	34.28	34.51
135	NYSE	VOYA	Mon, Nov 11, 2013	34.26	34.67	33.85	34.51
134	NYSE	VOYA	Fri, Nov 8, 2013	32.89	34.42	32.65	34.34
133	NYSE	VOYA	Thu, Nov 7, 2013	33.49	33.87	32.77	32.95
132	NYSE	VOYA	Wed, Nov 6, 2013	32.08	33.84	32.00	33.59
131	NYSE	VOYA	Tue, Nov 5, 2013	31.01	31.32	30.85	30.97
130	NYSE	VOYA	Mon, Nov 4, 2013	30.97	31.32	30.97	31.19
129	NYSE	VOYA	Fri, Nov 1, 2013	30.99	31.29	30.26	30.96
128	NYSE	VOYA	Thu, Oct 31, 2013	31.19	31.37	30.85	31.02
127	NYSE	VOYA	Wed, Oct 30, 2013	31.19	31.79	30.83	31.19
126	NYSE	VOYA	Tue, Oct 29, 2013	30.95	31.26	30.82	31.22
125	NYSE	VOYA	Mon, Oct 28, 2013	30.99	31.26	30.80	31.00
124	NYSE	VOYA	Fri, Oct 25, 2013	30.50	31.25	30.15	30.82
123	NYSE	VOYA	Thu, Oct 24, 2013	29.78	30.69	29.70	30.50
122	NYSE	VOYA	Wed, Oct 23, 2013	30.69	30.69	29.37	29.61
121	NYSE	VOYA	Tue, Oct 22, 2013	30.83	31.29	30.69	30.81
120	NYSE	VOYA	Mon, Oct 21, 2013	30.01	30.89	29.95	30.69
119	NYSE	VOYA	Fri, Oct 18, 2013	31.43	31.51	31.19	31.23
118	NYSE	VOYA	Thu, Oct 17, 2013	30.68	31.35	30.54	31.32
117	NYSE	VOYA	Wed, Oct 16, 2013	30.17	30.83	30.13	30.74
116	NYSE	VOYA	Tue, Oct 15, 2013	30.16	30.38	29.98	30.02
115	NYSE	VOYA	Mon, Oct 14, 2013	30.24	30.38	30.02	30.19
114	NYSE	VOYA	Fri, Oct 11, 2013	30.16	30.51	29.89	30.50
113	NYSE	VOYA	Thu, Oct 10, 2013	29.59	30.04	29.54	30.00
112	NYSE	VOYA	Wed, Oct 9, 2013	29.16	29.34	28.64	29.18
111	NYSE	VOYA	Tue, Oct 8, 2013	29.19	29.40	28.93	29.11
110	NYSE	VOYA	Mon, Oct 7, 2013	29.63	29.63	28.95	29.04
109	NYSE	VOYA	Fri, Oct 4, 2013	30.31	30.49	29.67	29.76
108	NYSE	VOYA	Thu, Oct 3, 2013	30.21	30.35	30.00	30.30
107	NYSE	VOYA	Wed, Oct 2, 2013	29.68	30.46	29.56	30.24
106	NYSE	VOYA	Tue, Oct 1, 2013	29.12	29.80	28.94	29.80
105	NYSE	VOYA	Mon, Sep 30, 2013	29.41	29.91	29.13	29.21
104	NYSE	VOYA	Fri, Sep 27, 2013	29.57	30.45	29.48	29.82
103	NYSE	VOYA	Thu, Sep 26, 2013	29.55	29.99	29.52	29.80
102	NYSE	VOYA	Wed, Sep 25, 2013	29.23	29.80	29.17	29.63
101	NYSE	VOYA	Tue, Sep 24, 2013	29.16	29.42	29.07	29.25
100	NYSE	VOYA	Mon, Sep 23, 2013	28.98	29.27	28.80	29.13
99	NYSE	VOYA	Fri, Sep 20, 2013	28.98	29.29	28.86	28.98
98	NYSE	VOYA	Thu, Sep 19, 2013	30.04	30.04	28.79	29.02
97	NYSE	VOYA	Wed, Sep 18, 2013	29.82	30.44	29.82	30.07
96	NYSE	VOYA	Tue, Sep 17, 2013	29.60	29.93	29.32	29.83
95	NYSE	VOYA	Mon, Sep 16, 2013	30.41	30.41	29.08	29.57
94	NYSE	VOYA	Fri, Sep 13, 2013	30.20	30.40	29.82	30.05
93	NYSE	VOYA	Thu, Sep 12, 2013	30.26	30.63	30.18	30.20
92	NYSE	VOYA	Wed, Sep 11, 2013	30.35	30.62	30.17	30.29
91	NYSE	VOYA	Tue, Sep 10, 2013	30.35	30.38	30.11	30.36
90	NYSE	VOYA	Mon, Sep 9, 2013	29.75	30.33	29.52	30.11
89	NYSE	VOYA	Fri, Sep 6, 2013	29.57	29.84	29.35	29.77
88	NYSE	VOYA	Thu, Sep 5, 2013	29.33	29.73	29.16	29.43
87	NYSE	VOYA	Wed, Sep 4, 2013	28.90	29.36	28.76	29.19
86	NYSE	VOYA	Tue, Sep 3, 2013	29.14	29.39	28.69	28.93
85	NYSE	VOYA	Fri, Aug 30, 2013	29.23	29.23	28.64	28.80
84	NYSE	VOYA	Thu, Aug 29, 2013	28.97	29.36	28.97	29.18
83	NYSE	VOYA	Wed, Aug 28, 2013	29.18	29.49	28.93	29.11
82	NYSE	VOYA	Tue, Aug 27, 2013	29.75	29.75	29.01	29.24
81	NYSE	VOYA	Mon, Aug 26, 2013	30.28	30.37	29.75	29.78
80	NYSE	VOYA	Fri, Aug 23, 2013	30.45	30.50	30.27	30.30
79	NYSE	VOYA	Thu, Aug 22, 2013	30.33	30.48	30.15	30.37
78	NYSE	VOYA	Wed, Aug 21, 2013	30.52	30.86	30.10	30.20
77	NYSE	VOYA	Tue, Aug 20, 2013	30.09	31.17	30.07	30.57
76	NYSE	VOYA	Mon, Aug 19, 2013	29.87	30.19	29.87	30.06
75	NYSE	VOYA	Fri, Aug 16, 2013	30.29	30.42	29.88	29.96
74	NYSE	VOYA	Thu, Aug 15, 2013	30.40	30.66	30.09	30.18
73	NYSE	VOYA	Wed, Aug 14, 2013	30.84	31.08	30.57	30.68
72	NYSE	VOYA	Tue, Aug 13, 2013	30.86	31.03	30.46	30.81
71	NYSE	VOYA	Mon, Aug 12, 2013	30.95	31.18	30.40	31.09
70	NYSE	VOYA	Fri, Aug 9, 2013	31.62	31.90	31.42	31.75
69	NYSE	VOYA	Thu, Aug 8, 2013	31.64	31.98	31.44	31.75
68	NYSE	VOYA	Wed, Aug 7, 2013	32.13	32.70	30.87	31.33
67	NYSE	VOYA	Tue, Aug 6, 2013	32.03	32.24	31.70	32.07
66	NYSE	VOYA	Mon, Aug 5, 2013	32.06	32.59	32.00	32.19
65	NYSE	VOYA	Fri, Aug 2, 2013	32.08	32.43	32.01	32.22
64	NYSE	VOYA	Thu, Aug 1, 2013	31.58	32.26	31.32	31.97
63	NYSE	VOYA	Wed, Jul 31, 2013	31.17	31.25	31.04	31.12
62	NYSE	VOYA	Tue, Jul 30, 2013	30.57	31.35	30.35	31.16
61	NYSE	VOYA	Mon, Jul 29, 2013	31.00	31.06	30.11	30.43
60	NYSE	VOYA	Fri, Jul 26, 2013	30.63	32.02	30.59	31.22
59	NYSE	VOYA	Thu, Jul 25, 2013	30.38	31.22	30.20	30.85
58	NYSE	VOYA	Wed, Jul 24, 2013	30.33	30.68	30.09	30.40
57	NYSE	VOYA	Tue, Jul 23, 2013	29.90	30.30	29.89	30.10
56	NYSE	VOYA	Mon, Jul 22, 2013	29.74	29.94	29.65	29.93
55	NYSE	VOYA	Fri, Jul 19, 2013	29.50	29.81	29.00	29.74
54	NYSE	VOYA	Thu, Jul 18, 2013	29.86	30.08	29.69	29.85
53	NYSE	VOYA	Wed, Jul 17, 2013	29.70	29.85	29.51	29.69
52	NYSE	VOYA	Tue, Jul 16, 2013	29.56	29.63	29.20	29.55
51	NYSE	VOYA	Mon, Jul 15, 2013	29.15	29.64	29.15	29.50
50	NYSE	VOYA	Fri, Jul 12, 2013	28.63	29.15	28.30	29.02
49	NYSE	VOYA	Thu, Jul 11, 2013	28.89	28.89	28.31	28.59
48	NYSE	VOYA	Wed, Jul 10, 2013	28.62	28.73	28.18	28.47
47	NYSE	VOYA	Tue, Jul 9, 2013	28.17	29.17	28.17	28.64
46	NYSE	VOYA	Mon, Jul 8, 2013	28.00	28.12	27.76	28.09
45	NYSE	VOYA	Fri, Jul 5, 2013	28.12	28.20	27.63	27.79
44	NYSE	VOYA	Wed, Jul 3, 2013	27.90	28.14	27.61	27.99
43	NYSE	VOYA	Tue, Jul 2, 2013	27.67	28.19	27.38	28.07
42	NYSE	VOYA	Mon, Jul 1, 2013	27.10	27.80	26.97	27.62
41	NYSE	VOYA	Fri, Jun 28, 2013	26.97	27.51	26.54	27.06
40	NYSE	VOYA	Thu, Jun 27, 2013	26.50	27.02	26.25	26.96
39	NYSE	VOYA	Wed, Jun 26, 2013	26.19	26.41	26.01	26.25
38	NYSE	VOYA	Tue, Jun 25, 2013	26.26	26.53	25.88	26.05
37	NYSE	VOYA	Mon, Jun 24, 2013	26.31	26.56	25.52	25.97
36	NYSE	VOYA	Fri, Jun 21, 2013	27.10	27.10	26.52	26.56
35	NYSE	VOYA	Thu, Jun 20, 2013	27.08	27.50	26.54	27.00
34	NYSE	VOYA	Wed, Jun 19, 2013	26.71	27.56	26.52	27.38
33	NYSE	VOYA	Tue, Jun 18, 2013	26.37	26.79	26.21	26.67
32	NYSE	VOYA	Mon, Jun 17, 2013	26.72	26.90	26.27	26.29
31	NYSE	VOYA	Fri, Jun 14, 2013	26.53	26.98	26.01	26.07
30	NYSE	VOYA	Thu, Jun 13, 2013	26.46	26.80	26.21	26.67
29	NYSE	VOYA	Wed, Jun 12, 2013	27.50	27.74	26.38	26.57
28	NYSE	VOYA	Tue, Jun 11, 2013	27.83	28.20	27.20	27.32
27	NYSE	VOYA	Mon, Jun 10, 2013	28.35	28.90	28.00	28.41
26	NYSE	VOYA	Fri, Jun 7, 2013	27.08	28.07	27.02	28.06
25	NYSE	VOYA	Thu, Jun 6, 2013	26.52	27.17	26.45	27.09
24	NYSE	VOYA	Wed, Jun 5, 2013	27.80	27.96	26.56	26.63
23	NYSE	VOYA	Tue, Jun 4, 2013	28.47	28.48	27.64	27.78
22	NYSE	VOYA	Mon, Jun 3, 2013	28.44	28.44	27.25	28.40
21	NYSE	VOYA	Fri, May 31, 2013	28.43	28.90	28.15	28.53
20	NYSE	VOYA	Thu, May 30, 2013	28.18	29.06	28.18	28.47
19	NYSE	VOYA	Wed, May 29, 2013	27.98	28.29	27.14	28.16
18	NYSE	VOYA	Tue, May 28, 2013	26.88	28.97	26.54	28.43
17	NYSE	VOYA	Fri, May 24, 2013	26.50	26.50	26.00	26.34
16	NYSE	VOYA	Thu, May 23, 2013	25.49	27.47	25.30	26.40
15	NYSE	VOYA	Wed, May 22, 2013	27.21	27.41	25.27	25.97
14	NYSE	VOYA	Tue, May 21, 2013	26.98	27.83	26.40	26.83
13	NYSE	VOYA	Mon, May 20, 2013	26.89	26.98	25.92	26.26
12	NYSE	VOYA	Fri, May 17, 2013	24.38	24.97	24.23	24.92
11	NYSE	VOYA	Thu, May 16, 2013	23.89	24.30	23.60	23.98
10	NYSE	VOYA	Wed, May 15, 2013	23.31	23.92	23.15	23.89
9	NYSE	VOYA	Tue, May 14, 2013	22.25	23.35	22.25	23.19
8	NYSE	VOYA	Mon, May 13, 2013	22.74	22.74	22.22	22.32
7	NYSE	VOYA	Fri, May 10, 2013	21.71	22.76	21.54	22.62
6	NYSE	VOYA	Thu, May 9, 2013	22.26	22.57	21.55	21.66
5	NYSE	VOYA	Wed, May 8, 2013	21.75	23.01	21.67	22.15
4	NYSE	VOYA	Tue, May 7, 2013	21.03	22.05	20.80	21.66
3	NYSE	VOYA	Mon, May 6, 2013	20.79	21.20	20.79	21.10
2	NYSE	VOYA	Fri, May 3, 2013	21.33	21.71	20.64	20.67
1	NYSE	VOYA	Thu, May 2, 2013	19.25	21.21	19.20	20.84
#	Exchange	Symbol	Date	Open	High	Low	Close

Voya Financial Inc NYSE:VOYA 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