Vishay Precision Group Inc NYSE:VPG Historical Prices

Below are the 3155 trading days of historical prices for VPG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3155	NYSE	VPG	Tue, Jan 17, 2023	42.24	43.36	42.18	42.79
3154	NYSE	VPG	Fri, Jan 13, 2023	40.45	42.03	40.45	41.96
3153	NYSE	VPG	Thu, Jan 12, 2023	40.51	40.88	40.40	40.50
3152	NYSE	VPG	Wed, Jan 11, 2023	40.82	40.90	40.21	40.49
3151	NYSE	VPG	Tue, Jan 10, 2023	40.17	40.93	40.07	40.70
3150	NYSE	VPG	Mon, Jan 9, 2023	40.54	41.12	40.19	40.49
3149	NYSE	VPG	Fri, Jan 6, 2023	40.00	40.29	39.67	39.95
3148	NYSE	VPG	Thu, Jan 5, 2023	39.20	39.53	38.68	39.53
3147	NYSE	VPG	Wed, Jan 4, 2023	39.56	39.72	38.90	39.06
3146	NYSE	VPG	Tue, Jan 3, 2023	38.94	39.27	38.33	39.11
3145	NYSE	VPG	Fri, Dec 30, 2022	38.77	39.22	38.09	38.65
3144	NYSE	VPG	Thu, Dec 29, 2022	38.35	39.54	38.35	39.30
3143	NYSE	VPG	Wed, Dec 28, 2022	38.46	38.46	37.67	37.91
3142	NYSE	VPG	Tue, Dec 27, 2022	38.29	38.70	38.09	38.63
3141	NYSE	VPG	Fri, Dec 23, 2022	38.38	38.83	37.77	38.42
3140	NYSE	VPG	Thu, Dec 22, 2022	38.55	38.55	37.69	38.37
3139	NYSE	VPG	Wed, Dec 21, 2022	38.30	39.33	38.00	38.96
3138	NYSE	VPG	Tue, Dec 20, 2022	37.77	38.38	37.72	37.98
3137	NYSE	VPG	Mon, Dec 19, 2022	38.76	38.86	37.65	38.06
3136	NYSE	VPG	Fri, Dec 16, 2022	38.79	38.88	38.32	38.76
3135	NYSE	VPG	Thu, Dec 15, 2022	40.35	40.35	39.01	39.12
3134	NYSE	VPG	Wed, Dec 14, 2022	40.12	40.93	39.58	40.61
3133	NYSE	VPG	Tue, Dec 13, 2022	40.33	40.58	39.55	39.82
3132	NYSE	VPG	Mon, Dec 12, 2022	39.10	39.59	39.08	39.40
3131	NYSE	VPG	Fri, Dec 9, 2022	39.50	39.77	39.20	39.40
3130	NYSE	VPG	Thu, Dec 8, 2022	40.18	40.25	39.53	39.66
3129	NYSE	VPG	Wed, Dec 7, 2022	40.05	40.33	39.85	40.25
3128	NYSE	VPG	Tue, Dec 6, 2022	40.25	40.40	39.86	40.08
3127	NYSE	VPG	Mon, Dec 5, 2022	40.71	40.71	40.09	40.19
3126	NYSE	VPG	Fri, Dec 2, 2022	41.00	41.31	40.61	40.87
3125	NYSE	VPG	Thu, Dec 1, 2022	40.72	41.31	40.72	41.07
3124	NYSE	VPG	Wed, Nov 30, 2022	39.25	40.65	38.92	40.57
3123	NYSE	VPG	Tue, Nov 29, 2022	39.73	39.86	39.03	39.17
3122	NYSE	VPG	Mon, Nov 28, 2022	40.66	40.66	39.46	39.75
3121	NYSE	VPG	Fri, Nov 25, 2022	40.42	40.85	40.42	40.43
3120	NYSE	VPG	Wed, Nov 23, 2022	40.96	41.42	40.04	40.32
3119	NYSE	VPG	Tue, Nov 22, 2022	40.65	41.63	40.42	41.06
3118	NYSE	VPG	Mon, Nov 21, 2022	40.87	41.03	40.46	40.69
3117	NYSE	VPG	Fri, Nov 18, 2022	40.81	41.57	40.02	40.81
3116	NYSE	VPG	Thu, Nov 17, 2022	38.51	39.58	38.51	39.56
3115	NYSE	VPG	Wed, Nov 16, 2022	38.63	39.70	38.59	39.05
3114	NYSE	VPG	Tue, Nov 15, 2022	39.05	39.47	38.52	38.87
3113	NYSE	VPG	Mon, Nov 14, 2022	38.82	39.68	38.38	38.82
3112	NYSE	VPG	Fri, Nov 11, 2022	39.00	39.61	38.26	38.57
3111	NYSE	VPG	Thu, Nov 10, 2022	37.15	38.91	37.15	38.87
3110	NYSE	VPG	Wed, Nov 9, 2022	35.16	37.11	34.95	37.04
3109	NYSE	VPG	Tue, Nov 8, 2022	33.70	35.71	33.67	35.06
3108	NYSE	VPG	Mon, Nov 7, 2022	32.63	32.82	32.21	32.50
3107	NYSE	VPG	Fri, Nov 4, 2022	32.59	32.84	32.18	32.79
3106	NYSE	VPG	Thu, Nov 3, 2022	32.57	32.72	32.29	32.44
3105	NYSE	VPG	Wed, Nov 2, 2022	33.45	34.05	32.84	32.93
3104	NYSE	VPG	Tue, Nov 1, 2022	34.07	34.07	33.41	33.80
3103	NYSE	VPG	Mon, Oct 31, 2022	34.03	34.10	33.49	33.75
3102	NYSE	VPG	Fri, Oct 28, 2022	33.45	34.04	33.45	33.98
3101	NYSE	VPG	Thu, Oct 27, 2022	34.97	34.97	33.32	33.51
3100	NYSE	VPG	Wed, Oct 26, 2022	33.95	34.44	33.70	33.74
3099	NYSE	VPG	Tue, Oct 25, 2022	33.25	33.99	33.25	33.93
3098	NYSE	VPG	Mon, Oct 24, 2022	32.72	33.82	32.72	33.22
3097	NYSE	VPG	Fri, Oct 21, 2022	32.10	32.80	32.05	32.72
3096	NYSE	VPG	Thu, Oct 20, 2022	31.95	32.48	31.60	31.80
3095	NYSE	VPG	Wed, Oct 19, 2022	32.13	32.41	31.58	32.29
3094	NYSE	VPG	Tue, Oct 18, 2022	32.50	32.62	32.15	32.26
3093	NYSE	VPG	Mon, Oct 17, 2022	31.65	32.31	31.48	32.17
3092	NYSE	VPG	Fri, Oct 14, 2022	32.22	32.22	31.29	31.35
3091	NYSE	VPG	Thu, Oct 13, 2022	30.02	31.98	30.02	31.92
3090	NYSE	VPG	Wed, Oct 12, 2022	31.16	31.21	30.49	30.73
3089	NYSE	VPG	Tue, Oct 11, 2022	30.80	31.33	30.76	31.16
3088	NYSE	VPG	Mon, Oct 10, 2022	31.53	31.53	30.91	31.15
3087	NYSE	VPG	Fri, Oct 7, 2022	31.92	32.76	31.35	31.48
3086	NYSE	VPG	Thu, Oct 6, 2022	31.75	32.35	31.75	32.28
3085	NYSE	VPG	Wed, Oct 5, 2022	31.16	32.39	31.16	32.12
3084	NYSE	VPG	Tue, Oct 4, 2022	31.25	31.95	31.14	31.87
3083	NYSE	VPG	Mon, Oct 3, 2022	29.76	31.17	29.76	30.92
3082	NYSE	VPG	Fri, Sep 30, 2022	30.17	30.73	29.52	29.59
3081	NYSE	VPG	Thu, Sep 29, 2022	30.83	30.83	29.85	30.22
3080	NYSE	VPG	Wed, Sep 28, 2022	30.26	31.37	30.26	30.99
3079	NYSE	VPG	Tue, Sep 27, 2022	30.71	30.96	30.16	30.26
3078	NYSE	VPG	Mon, Sep 26, 2022	30.83	31.31	30.64	30.71
3077	NYSE	VPG	Fri, Sep 23, 2022	30.86	30.86	30.02	30.55
3076	NYSE	VPG	Thu, Sep 22, 2022	31.45	31.45	31.00	31.22
3075	NYSE	VPG	Wed, Sep 21, 2022	31.75	32.42	31.43	31.64
3074	NYSE	VPG	Tue, Sep 20, 2022	31.85	31.99	31.37	31.66
3073	NYSE	VPG	Mon, Sep 19, 2022	32.16	32.39	31.76	32.30
3072	NYSE	VPG	Fri, Sep 16, 2022	31.86	32.40	31.21	32.40
3071	NYSE	VPG	Thu, Sep 15, 2022	32.47	33.04	31.65	32.05
3070	NYSE	VPG	Wed, Sep 14, 2022	32.66	33.16	32.49	32.64
3069	NYSE	VPG	Tue, Sep 13, 2022	33.24	33.55	32.67	32.90
3068	NYSE	VPG	Mon, Sep 12, 2022	33.75	34.08	33.75	33.90
3067	NYSE	VPG	Fri, Sep 9, 2022	33.50	33.95	33.49	33.72
3066	NYSE	VPG	Thu, Sep 8, 2022	33.65	33.69	33.29	33.37
3065	NYSE	VPG	Wed, Sep 7, 2022	33.42	33.83	33.18	33.82
3064	NYSE	VPG	Tue, Sep 6, 2022	33.34	33.57	32.83	33.20
3063	NYSE	VPG	Fri, Sep 2, 2022	33.58	34.07	33.18	33.36
3062	NYSE	VPG	Thu, Sep 1, 2022	33.99	34.09	33.32	33.74
3061	NYSE	VPG	Wed, Aug 31, 2022	34.59	34.59	34.01	34.31
3060	NYSE	VPG	Tue, Aug 30, 2022	34.39	34.59	34.01	34.51
3059	NYSE	VPG	Mon, Aug 29, 2022	34.23	34.71	34.17	34.28
3058	NYSE	VPG	Fri, Aug 26, 2022	36.00	36.00	34.42	34.62
3057	NYSE	VPG	Thu, Aug 25, 2022	36.00	36.00	35.55	35.77
3056	NYSE	VPG	Wed, Aug 24, 2022	36.00	36.21	35.68	36.08
3055	NYSE	VPG	Tue, Aug 23, 2022	35.60	35.94	35.50	35.66
3054	NYSE	VPG	Mon, Aug 22, 2022	34.99	35.56	34.81	35.42
3053	NYSE	VPG	Fri, Aug 19, 2022	35.43	35.44	34.96	35.39
3052	NYSE	VPG	Thu, Aug 18, 2022	35.66	36.16	35.24	35.75
3051	NYSE	VPG	Wed, Aug 17, 2022	35.94	35.94	35.43	35.67
3050	NYSE	VPG	Tue, Aug 16, 2022	35.69	36.36	35.67	35.82
3049	NYSE	VPG	Mon, Aug 15, 2022	35.25	35.87	35.25	35.56
3048	NYSE	VPG	Fri, Aug 12, 2022	34.63	35.50	34.41	35.20
3047	NYSE	VPG	Thu, Aug 11, 2022	35.98	35.98	34.34	34.47
3046	NYSE	VPG	Wed, Aug 10, 2022	35.09	35.64	34.80	35.01
3045	NYSE	VPG	Tue, Aug 9, 2022	33.50	34.83	32.65	34.60
3044	NYSE	VPG	Mon, Aug 8, 2022	30.92	30.92	30.04	30.60
3043	NYSE	VPG	Fri, Aug 5, 2022	30.35	31.10	30.35	30.66
3042	NYSE	VPG	Thu, Aug 4, 2022	30.63	31.27	30.28	30.96
3041	NYSE	VPG	Wed, Aug 3, 2022	30.45	30.69	29.57	30.61
3040	NYSE	VPG	Tue, Aug 2, 2022	31.46	31.46	30.45	30.49
3039	NYSE	VPG	Mon, Aug 1, 2022	30.78	31.93	30.65	31.47
3038	NYSE	VPG	Fri, Jul 29, 2022	31.06	31.25	30.84	31.18
3037	NYSE	VPG	Thu, Jul 28, 2022	30.49	31.11	30.43	30.80
3036	NYSE	VPG	Wed, Jul 27, 2022	29.83	30.38	29.55	30.32
3035	NYSE	VPG	Tue, Jul 26, 2022	29.91	29.96	29.33	29.41
3034	NYSE	VPG	Mon, Jul 25, 2022	29.33	29.58	28.98	29.42
3033	NYSE	VPG	Fri, Jul 22, 2022	29.28	29.56	28.61	29.05
3032	NYSE	VPG	Thu, Jul 21, 2022	29.20	29.54	28.99	29.54
3031	NYSE	VPG	Wed, Jul 20, 2022	28.73	29.48	28.53	29.28
3030	NYSE	VPG	Tue, Jul 19, 2022	28.66	29.12	28.49	28.81
3029	NYSE	VPG	Mon, Jul 18, 2022	28.85	28.93	28.36	28.52
3028	NYSE	VPG	Fri, Jul 15, 2022	28.21	28.92	27.79	28.84
3027	NYSE	VPG	Thu, Jul 14, 2022	27.36	27.93	27.25	27.71
3026	NYSE	VPG	Wed, Jul 13, 2022	27.96	27.96	27.46	27.68
3025	NYSE	VPG	Tue, Jul 12, 2022	28.07	28.38	27.44	27.73
3024	NYSE	VPG	Mon, Jul 11, 2022	28.44	28.64	28.17	28.30
3023	NYSE	VPG	Fri, Jul 8, 2022	28.72	28.84	28.16	28.75
3022	NYSE	VPG	Thu, Jul 7, 2022	28.40	29.15	28.28	28.68
3021	NYSE	VPG	Wed, Jul 6, 2022	28.24	28.38	27.96	28.33
3020	NYSE	VPG	Tue, Jul 5, 2022	27.80	28.03	27.03	28.01
3019	NYSE	VPG	Fri, Jul 1, 2022	29.09	29.09	27.87	28.20
3018	NYSE	VPG	Thu, Jun 30, 2022	28.62	29.18	28.48	29.13
3017	NYSE	VPG	Wed, Jun 29, 2022	29.43	29.69	28.90	29.01
3016	NYSE	VPG	Tue, Jun 28, 2022	29.85	30.10	29.10	29.20
3015	NYSE	VPG	Mon, Jun 27, 2022	29.17	29.97	29.13	29.77
3014	NYSE	VPG	Fri, Jun 24, 2022	28.94	29.23	28.53	28.95
3013	NYSE	VPG	Thu, Jun 23, 2022	28.31	28.77	27.75	28.49
3012	NYSE	VPG	Wed, Jun 22, 2022	28.64	28.87	28.06	28.38
3011	NYSE	VPG	Tue, Jun 21, 2022	28.97	29.17	28.51	29.03
3010	NYSE	VPG	Fri, Jun 17, 2022	28.79	28.79	28.07	28.42
3009	NYSE	VPG	Thu, Jun 16, 2022	29.25	29.25	28.06	28.23
3008	NYSE	VPG	Wed, Jun 15, 2022	29.08	29.85	28.98	29.45
3007	NYSE	VPG	Tue, Jun 14, 2022	29.20	30.05	28.60	28.83
3006	NYSE	VPG	Mon, Jun 13, 2022	28.92	29.39	28.86	28.91
3005	NYSE	VPG	Fri, Jun 10, 2022	29.24	30.04	29.24	29.56
3004	NYSE	VPG	Thu, Jun 9, 2022	29.89	30.08	29.51	29.74
3003	NYSE	VPG	Wed, Jun 8, 2022	30.95	31.02	30.03	30.13
3002	NYSE	VPG	Tue, Jun 7, 2022	31.12	31.40	30.87	30.87
3001	NYSE	VPG	Mon, Jun 6, 2022	31.71	31.71	31.23	31.27
3000	NYSE	VPG	Fri, Jun 3, 2022	30.25	31.90	29.97	31.30
2999	NYSE	VPG	Thu, Jun 2, 2022	30.58	30.86	30.49	30.69
2998	NYSE	VPG	Wed, Jun 1, 2022	30.65	30.65	29.72	30.06
2997	NYSE	VPG	Tue, May 31, 2022	30.50	30.83	30.30	30.40
2996	NYSE	VPG	Fri, May 27, 2022	30.26	30.77	30.20	30.70
2995	NYSE	VPG	Thu, May 26, 2022	29.53	30.43	29.53	30.15
2994	NYSE	VPG	Wed, May 25, 2022	29.86	30.12	29.52	29.53
2993	NYSE	VPG	Tue, May 24, 2022	29.59	29.66	29.30	29.46
2992	NYSE	VPG	Mon, May 23, 2022	29.41	30.07	29.10	29.96
2991	NYSE	VPG	Fri, May 20, 2022	30.45	30.45	28.50	29.08
2990	NYSE	VPG	Thu, May 19, 2022	30.92	30.92	30.12	30.18
2989	NYSE	VPG	Wed, May 18, 2022	32.06	32.44	31.09	31.21
2988	NYSE	VPG	Tue, May 17, 2022	31.68	32.08	31.48	31.87
2987	NYSE	VPG	Mon, May 16, 2022	31.01	31.67	30.75	31.31
2986	NYSE	VPG	Fri, May 13, 2022	29.52	31.31	29.37	31.19
2985	NYSE	VPG	Thu, May 12, 2022	28.78	29.56	28.64	29.49
2984	NYSE	VPG	Wed, May 11, 2022	29.87	30.10	28.32	28.75
2983	NYSE	VPG	Tue, May 10, 2022	30.24	30.68	28.48	29.63
2982	NYSE	VPG	Mon, May 9, 2022	30.84	30.88	30.01	30.10
2981	NYSE	VPG	Fri, May 6, 2022	31.56	31.74	30.60	31.08
2980	NYSE	VPG	Thu, May 5, 2022	32.03	32.35	30.87	31.49
2979	NYSE	VPG	Wed, May 4, 2022	31.45	32.33	31.34	32.31
2978	NYSE	VPG	Tue, May 3, 2022	30.84	31.55	30.70	31.22
2977	NYSE	VPG	Mon, May 2, 2022	31.02	31.20	29.95	30.90
2976	NYSE	VPG	Fri, Apr 29, 2022	31.28	31.61	30.85	31.21
2975	NYSE	VPG	Thu, Apr 28, 2022	31.83	31.83	30.94	31.28
2974	NYSE	VPG	Wed, Apr 27, 2022	32.13	32.13	31.33	31.50
2973	NYSE	VPG	Tue, Apr 26, 2022	32.32	32.32	31.89	32.06
2972	NYSE	VPG	Mon, Apr 25, 2022	32.10	32.55	31.90	32.45
2971	NYSE	VPG	Fri, Apr 22, 2022	32.27	32.53	32.20	32.36
2970	NYSE	VPG	Thu, Apr 21, 2022	32.35	32.74	32.12	32.43
2969	NYSE	VPG	Wed, Apr 20, 2022	32.09	32.46	32.00	32.28
2968	NYSE	VPG	Tue, Apr 19, 2022	31.71	31.97	31.69	31.97
2967	NYSE	VPG	Mon, Apr 18, 2022	31.61	32.18	31.27	31.62
2966	NYSE	VPG	Thu, Apr 14, 2022	31.88	32.13	31.62	31.69
2965	NYSE	VPG	Wed, Apr 13, 2022	31.33	32.02	31.21	31.89
2964	NYSE	VPG	Tue, Apr 12, 2022	31.69	31.95	31.28	31.38
2963	NYSE	VPG	Mon, Apr 11, 2022	31.82	32.00	31.40	31.57
2962	NYSE	VPG	Fri, Apr 8, 2022	32.12	32.32	31.79	31.85
2961	NYSE	VPG	Thu, Apr 7, 2022	32.34	32.51	31.95	32.18
2960	NYSE	VPG	Wed, Apr 6, 2022	32.93	33.10	32.35	32.35
2959	NYSE	VPG	Tue, Apr 5, 2022	32.35	32.35	31.91	32.10
2958	NYSE	VPG	Mon, Apr 4, 2022	32.33	32.49	32.00	32.30
2957	NYSE	VPG	Fri, Apr 1, 2022	32.31	32.70	31.70	32.27
2956	NYSE	VPG	Thu, Mar 31, 2022	32.59	32.91	31.99	32.15
2955	NYSE	VPG	Wed, Mar 30, 2022	32.97	33.10	32.65	32.77
2954	NYSE	VPG	Tue, Mar 29, 2022	32.60	33.23	32.60	33.00
2953	NYSE	VPG	Mon, Mar 28, 2022	32.74	32.90	32.43	32.58
2952	NYSE	VPG	Fri, Mar 25, 2022	32.41	32.68	32.28	32.64
2951	NYSE	VPG	Thu, Mar 24, 2022	32.20	32.66	32.19	32.49
2950	NYSE	VPG	Wed, Mar 23, 2022	32.05	32.25	31.86	32.22
2949	NYSE	VPG	Tue, Mar 22, 2022	32.60	32.74	31.77	32.34
2948	NYSE	VPG	Mon, Mar 21, 2022	32.96	32.97	32.46	32.66
2947	NYSE	VPG	Fri, Mar 18, 2022	32.83	33.04	32.74	33.01
2946	NYSE	VPG	Thu, Mar 17, 2022	32.67	32.89	32.52	32.79
2945	NYSE	VPG	Wed, Mar 16, 2022	32.06	32.52	31.81	32.49
2944	NYSE	VPG	Tue, Mar 15, 2022	31.79	32.17	31.67	32.03
2943	NYSE	VPG	Mon, Mar 14, 2022	32.05	32.07	31.75	32.00
2942	NYSE	VPG	Fri, Mar 11, 2022	31.74	32.55	31.46	31.72
2941	NYSE	VPG	Thu, Mar 10, 2022	31.31	31.61	30.89	31.40
2940	NYSE	VPG	Wed, Mar 9, 2022	31.46	31.93	30.93	31.79
2939	NYSE	VPG	Tue, Mar 8, 2022	30.59	31.38	30.41	31.03
2938	NYSE	VPG	Mon, Mar 7, 2022	30.73	30.99	30.42	30.61
2937	NYSE	VPG	Fri, Mar 4, 2022	30.31	30.84	30.19	30.57
2936	NYSE	VPG	Thu, Mar 3, 2022	30.51	30.56	29.98	30.49
2935	NYSE	VPG	Wed, Mar 2, 2022	29.88	30.50	29.88	30.26
2934	NYSE	VPG	Tue, Mar 1, 2022	31.17	31.17	29.52	29.73
2933	NYSE	VPG	Mon, Feb 28, 2022	31.88	32.06	31.39	31.41
2932	NYSE	VPG	Fri, Feb 25, 2022	32.00	32.19	31.61	31.99
2931	NYSE	VPG	Thu, Feb 24, 2022	31.41	32.19	31.41	32.02
2930	NYSE	VPG	Wed, Feb 23, 2022	32.25	32.25	31.67	31.89
2929	NYSE	VPG	Tue, Feb 22, 2022	32.29	32.80	31.94	32.09
2928	NYSE	VPG	Fri, Feb 18, 2022	32.15	32.60	31.98	32.23
2927	NYSE	VPG	Thu, Feb 17, 2022	32.68	32.68	32.27	32.29
2926	NYSE	VPG	Wed, Feb 16, 2022	31.91	33.57	31.21	33.08
2925	NYSE	VPG	Tue, Feb 15, 2022	31.90	32.64	31.15	32.51
2924	NYSE	VPG	Mon, Feb 14, 2022	31.87	32.01	31.24	31.53
2923	NYSE	VPG	Fri, Feb 11, 2022	32.03	32.51	31.31	31.62
2922	NYSE	VPG	Thu, Feb 10, 2022	31.73	32.10	31.73	32.00
2921	NYSE	VPG	Wed, Feb 9, 2022	32.45	32.45	31.89	32.06
2920	NYSE	VPG	Tue, Feb 8, 2022	31.74	32.31	31.64	32.17
2919	NYSE	VPG	Mon, Feb 7, 2022	31.49	31.84	31.43	31.72
2918	NYSE	VPG	Fri, Feb 4, 2022	31.31	31.78	31.09	31.69
2917	NYSE	VPG	Thu, Feb 3, 2022	31.85	32.15	31.61	31.74
2916	NYSE	VPG	Wed, Feb 2, 2022	32.05	32.35	31.39	32.08
2915	NYSE	VPG	Tue, Feb 1, 2022	32.18	32.18	31.42	32.01
2914	NYSE	VPG	Mon, Jan 31, 2022	30.84	32.08	30.28	32.03
2913	NYSE	VPG	Fri, Jan 28, 2022	31.01	31.12	29.96	31.07
2912	NYSE	VPG	Thu, Jan 27, 2022	32.19	32.78	30.74	31.07
2911	NYSE	VPG	Wed, Jan 26, 2022	32.55	33.25	31.19	31.62
2910	NYSE	VPG	Tue, Jan 25, 2022	33.01	33.01	31.25	32.16
2909	NYSE	VPG	Mon, Jan 24, 2022	32.56	33.60	32.44	33.47
2908	NYSE	VPG	Fri, Jan 21, 2022	32.00	34.00	31.98	33.06
2907	NYSE	VPG	Thu, Jan 20, 2022	31.75	31.86	30.51	30.72
2906	NYSE	VPG	Wed, Jan 19, 2022	32.50	32.56	31.45	31.55
2905	NYSE	VPG	Tue, Jan 18, 2022	33.66	33.85	32.36	32.50
2904	NYSE	VPG	Fri, Jan 14, 2022	34.32	34.61	33.93	33.97
2903	NYSE	VPG	Thu, Jan 13, 2022	34.50	34.76	34.21	34.46
2902	NYSE	VPG	Wed, Jan 12, 2022	35.00	35.00	34.07	34.21
2901	NYSE	VPG	Tue, Jan 11, 2022	34.20	34.63	34.02	34.53
2900	NYSE	VPG	Mon, Jan 10, 2022	34.58	34.59	34.02	34.47
2899	NYSE	VPG	Fri, Jan 7, 2022	35.28	35.35	34.72	34.72
2898	NYSE	VPG	Thu, Jan 6, 2022	35.42	36.00	35.06	35.53
2897	NYSE	VPG	Wed, Jan 5, 2022	36.62	36.62	35.37	35.47
2896	NYSE	VPG	Tue, Jan 4, 2022	36.71	37.00	36.34	36.54
2895	NYSE	VPG	Mon, Jan 3, 2022	37.18	37.50	36.40	36.60
2894	NYSE	VPG	Fri, Dec 31, 2021	37.34	37.36	36.59	37.12
2893	NYSE	VPG	Thu, Dec 30, 2021	37.00	37.56	36.97	37.25
2892	NYSE	VPG	Wed, Dec 29, 2021	37.18	37.49	36.45	37.24
2891	NYSE	VPG	Tue, Dec 28, 2021	36.88	37.45	36.50	37.30
2890	NYSE	VPG	Mon, Dec 27, 2021	36.37	37.11	35.96	37.09
2889	NYSE	VPG	Thu, Dec 23, 2021	36.39	36.54	35.80	36.46
2888	NYSE	VPG	Wed, Dec 22, 2021	35.54	36.29	35.43	36.28
2887	NYSE	VPG	Tue, Dec 21, 2021	35.20	35.63	35.11	35.51
2886	NYSE	VPG	Mon, Dec 20, 2021	34.71	34.84	34.09	34.80
2885	NYSE	VPG	Fri, Dec 17, 2021	35.41	35.61	34.79	35.15
2884	NYSE	VPG	Thu, Dec 16, 2021	35.47	35.76	34.80	35.64
2883	NYSE	VPG	Wed, Dec 15, 2021	34.20	35.58	34.04	35.40
2882	NYSE	VPG	Tue, Dec 14, 2021	34.22	34.50	34.20	34.30
2881	NYSE	VPG	Mon, Dec 13, 2021	34.36	34.46	34.00	34.33
2880	NYSE	VPG	Fri, Dec 10, 2021	34.59	34.65	33.91	34.37
2879	NYSE	VPG	Thu, Dec 9, 2021	34.92	35.39	34.06	34.21
2878	NYSE	VPG	Wed, Dec 8, 2021	35.67	35.69	34.82	35.37
2877	NYSE	VPG	Tue, Dec 7, 2021	35.51	35.57	35.03	35.15
2876	NYSE	VPG	Mon, Dec 6, 2021	34.96	35.32	34.60	34.94
2875	NYSE	VPG	Fri, Dec 3, 2021	35.56	35.63	33.93	34.49
2874	NYSE	VPG	Thu, Dec 2, 2021	34.20	35.37	33.96	35.18
2873	NYSE	VPG	Wed, Dec 1, 2021	35.07	35.17	33.82	33.85
2872	NYSE	VPG	Tue, Nov 30, 2021	35.21	35.21	34.04	34.33
2871	NYSE	VPG	Mon, Nov 29, 2021	35.44	35.58	34.89	35.15
2870	NYSE	VPG	Fri, Nov 26, 2021	35.77	35.77	34.54	34.90
2869	NYSE	VPG	Wed, Nov 24, 2021	37.13	37.13	36.43	36.57
2868	NYSE	VPG	Tue, Nov 23, 2021	36.98	37.32	36.64	36.88
2867	NYSE	VPG	Mon, Nov 22, 2021	36.96	37.20	36.64	36.73
2866	NYSE	VPG	Fri, Nov 19, 2021	37.50	37.76	36.23	37.00
2865	NYSE	VPG	Thu, Nov 18, 2021	37.59	38.06	36.92	37.87
2864	NYSE	VPG	Wed, Nov 17, 2021	38.10	38.10	37.25	37.61
2863	NYSE	VPG	Tue, Nov 16, 2021	38.48	38.57	38.16	38.30
2862	NYSE	VPG	Mon, Nov 15, 2021	38.30	38.86	37.99	38.45
2861	NYSE	VPG	Fri, Nov 12, 2021	37.48	38.59	36.86	38.23
2860	NYSE	VPG	Thu, Nov 11, 2021	37.47	38.04	36.91	37.58
2859	NYSE	VPG	Wed, Nov 10, 2021	37.99	38.15	37.41	37.88
2858	NYSE	VPG	Tue, Nov 9, 2021	37.47	38.07	37.24	37.89
2857	NYSE	VPG	Mon, Nov 8, 2021	37.25	38.15	37.16	37.53
2856	NYSE	VPG	Fri, Nov 5, 2021	36.63	37.07	36.39	36.99
2855	NYSE	VPG	Thu, Nov 4, 2021	36.25	36.32	35.86	36.22
2854	NYSE	VPG	Wed, Nov 3, 2021	35.35	36.00	35.19	35.88
2853	NYSE	VPG	Tue, Nov 2, 2021	35.92	35.92	35.12	35.31
2852	NYSE	VPG	Mon, Nov 1, 2021	34.09	35.99	34.09	35.66
2851	NYSE	VPG	Fri, Oct 29, 2021	33.79	34.31	33.79	34.09
2850	NYSE	VPG	Thu, Oct 28, 2021	33.54	34.25	33.54	34.00
2849	NYSE	VPG	Wed, Oct 27, 2021	34.19	34.32	33.39	33.60
2848	NYSE	VPG	Tue, Oct 26, 2021	35.15	35.17	34.26	34.28
2847	NYSE	VPG	Mon, Oct 25, 2021	34.35	35.38	34.03	35.11
2846	NYSE	VPG	Fri, Oct 22, 2021	34.98	34.98	34.37	34.39
2845	NYSE	VPG	Thu, Oct 21, 2021	34.93	35.21	34.72	35.04
2844	NYSE	VPG	Wed, Oct 20, 2021	35.20	35.84	35.08	35.16
2843	NYSE	VPG	Tue, Oct 19, 2021	35.06	35.35	34.89	35.32
2842	NYSE	VPG	Mon, Oct 18, 2021	34.73	35.21	34.67	35.01
2841	NYSE	VPG	Fri, Oct 15, 2021	35.66	35.66	34.99	34.99
2840	NYSE	VPG	Thu, Oct 14, 2021	35.10	35.44	34.75	35.34
2839	NYSE	VPG	Wed, Oct 13, 2021	35.14	35.24	34.67	34.94
2838	NYSE	VPG	Tue, Oct 12, 2021	35.07	35.30	34.92	35.09
2837	NYSE	VPG	Mon, Oct 11, 2021	35.17	35.75	34.92	35.06
2836	NYSE	VPG	Fri, Oct 8, 2021	35.40	35.56	35.20	35.26
2835	NYSE	VPG	Thu, Oct 7, 2021	35.24	35.65	35.24	35.52
2834	NYSE	VPG	Wed, Oct 6, 2021	35.23	35.66	34.98	35.22
2833	NYSE	VPG	Tue, Oct 5, 2021	35.24	35.48	35.06	35.43
2832	NYSE	VPG	Mon, Oct 4, 2021	35.57	35.63	35.05	35.22
2831	NYSE	VPG	Fri, Oct 1, 2021	35.19	35.48	34.50	35.26
2830	NYSE	VPG	Thu, Sep 30, 2021	35.28	35.53	34.69	34.77
2829	NYSE	VPG	Wed, Sep 29, 2021	35.26	35.55	34.80	35.23
2828	NYSE	VPG	Tue, Sep 28, 2021	35.63	35.69	35.03	35.26
2827	NYSE	VPG	Mon, Sep 27, 2021	35.80	36.00	35.63	35.83
2826	NYSE	VPG	Fri, Sep 24, 2021	35.70	36.03	35.45	35.80
2825	NYSE	VPG	Thu, Sep 23, 2021	35.88	36.18	35.76	35.97
2824	NYSE	VPG	Wed, Sep 22, 2021	35.29	36.00	35.29	35.84
2823	NYSE	VPG	Tue, Sep 21, 2021	35.80	35.80	35.25	35.53
2822	NYSE	VPG	Mon, Sep 20, 2021	35.71	35.98	35.30	35.67
2821	NYSE	VPG	Fri, Sep 17, 2021	36.34	36.42	35.94	36.26
2820	NYSE	VPG	Thu, Sep 16, 2021	36.43	36.62	36.22	36.25
2819	NYSE	VPG	Wed, Sep 15, 2021	36.40	37.16	36.31	36.40
2818	NYSE	VPG	Tue, Sep 14, 2021	36.55	36.90	36.10	36.50
2817	NYSE	VPG	Mon, Sep 13, 2021	36.39	36.73	36.25	36.62
2816	NYSE	VPG	Fri, Sep 10, 2021	36.38	36.54	35.87	36.25
2815	NYSE	VPG	Thu, Sep 9, 2021	36.02	36.54	36.01	36.21
2814	NYSE	VPG	Wed, Sep 8, 2021	36.43	36.43	35.28	36.00
2813	NYSE	VPG	Tue, Sep 7, 2021	36.76	36.80	36.43	36.66
2812	NYSE	VPG	Fri, Sep 3, 2021	37.00	37.22	36.43	36.91
2811	NYSE	VPG	Thu, Sep 2, 2021	37.31	37.46	36.78	37.00
2810	NYSE	VPG	Wed, Sep 1, 2021	37.29	37.39	36.59	37.07
2809	NYSE	VPG	Tue, Aug 31, 2021	37.50	37.61	37.20	37.37
2808	NYSE	VPG	Mon, Aug 30, 2021	38.17	38.17	37.32	37.50
2807	NYSE	VPG	Fri, Aug 27, 2021	37.31	38.22	37.31	37.86
2806	NYSE	VPG	Thu, Aug 26, 2021	37.31	37.75	37.15	37.23
2805	NYSE	VPG	Wed, Aug 25, 2021	37.79	37.84	37.37	37.38
2804	NYSE	VPG	Tue, Aug 24, 2021	38.18	38.64	37.69	37.77
2803	NYSE	VPG	Mon, Aug 23, 2021	38.12	38.34	37.65	38.18
2802	NYSE	VPG	Fri, Aug 20, 2021	37.36	38.04	37.31	37.83
2801	NYSE	VPG	Thu, Aug 19, 2021	38.18	38.63	37.14	37.50
2800	NYSE	VPG	Wed, Aug 18, 2021	38.49	39.71	38.49	38.59
2799	NYSE	VPG	Tue, Aug 17, 2021	38.35	38.75	38.03	38.54
2798	NYSE	VPG	Mon, Aug 16, 2021	38.00	38.32	37.48	38.17
2797	NYSE	VPG	Fri, Aug 13, 2021	38.90	38.90	37.99	38.08
2796	NYSE	VPG	Thu, Aug 12, 2021	38.60	39.20	37.93	39.04
2795	NYSE	VPG	Wed, Aug 11, 2021	38.95	39.49	37.87	38.44
2794	NYSE	VPG	Tue, Aug 10, 2021	37.00	39.42	36.87	39.04
2793	NYSE	VPG	Mon, Aug 9, 2021	36.72	36.74	36.19	36.43
2792	NYSE	VPG	Fri, Aug 6, 2021	36.50	36.76	36.25	36.68
2791	NYSE	VPG	Thu, Aug 5, 2021	35.51	36.20	35.51	36.15
2790	NYSE	VPG	Wed, Aug 4, 2021	35.48	35.94	35.40	35.80
2789	NYSE	VPG	Tue, Aug 3, 2021	36.32	36.77	35.52	35.75
2788	NYSE	VPG	Mon, Aug 2, 2021	36.44	36.87	36.02	36.18
2787	NYSE	VPG	Fri, Jul 30, 2021	36.15	36.50	36.00	36.33
2786	NYSE	VPG	Thu, Jul 29, 2021	35.70	36.27	35.30	36.21
2785	NYSE	VPG	Wed, Jul 28, 2021	35.50	35.77	34.92	35.53
2784	NYSE	VPG	Tue, Jul 27, 2021	35.64	35.83	35.11	35.32
2783	NYSE	VPG	Mon, Jul 26, 2021	35.38	36.13	35.07	35.95
2782	NYSE	VPG	Fri, Jul 23, 2021	35.27	35.46	35.00	35.25
2781	NYSE	VPG	Thu, Jul 22, 2021	35.90	35.90	35.00	35.13
2780	NYSE	VPG	Wed, Jul 21, 2021	35.55	36.22	35.46	35.88
2779	NYSE	VPG	Tue, Jul 20, 2021	35.31	36.11	35.26	35.33
2778	NYSE	VPG	Mon, Jul 19, 2021	34.63	35.27	34.57	35.08
2777	NYSE	VPG	Fri, Jul 16, 2021	34.78	36.32	34.28	35.29
2776	NYSE	VPG	Thu, Jul 15, 2021	35.05	35.16	34.26	34.53
2775	NYSE	VPG	Wed, Jul 14, 2021	35.03	35.34	34.59	35.05
2774	NYSE	VPG	Tue, Jul 13, 2021	35.07	35.19	34.87	35.00
2773	NYSE	VPG	Mon, Jul 12, 2021	35.27	35.34	35.05	35.30
2772	NYSE	VPG	Fri, Jul 9, 2021	34.88	35.55	34.60	35.40
2771	NYSE	VPG	Thu, Jul 8, 2021	34.02	34.83	33.59	34.36
2770	NYSE	VPG	Wed, Jul 7, 2021	34.22	34.60	34.22	34.34
2769	NYSE	VPG	Tue, Jul 6, 2021	34.61	34.62	34.20	34.20
2768	NYSE	VPG	Fri, Jul 2, 2021	34.78	34.97	34.48	34.61
2767	NYSE	VPG	Thu, Jul 1, 2021	34.17	34.82	34.15	34.60
2766	NYSE	VPG	Wed, Jun 30, 2021	34.30	34.50	34.04	34.04
2765	NYSE	VPG	Tue, Jun 29, 2021	34.18	34.52	34.12	34.30
2764	NYSE	VPG	Mon, Jun 28, 2021	34.58	34.58	34.00	34.07
2763	NYSE	VPG	Fri, Jun 25, 2021	34.51	34.72	34.13	34.35
2762	NYSE	VPG	Thu, Jun 24, 2021	34.20	34.40	33.79	34.26
2761	NYSE	VPG	Wed, Jun 23, 2021	34.04	34.27	33.66	34.05
2760	NYSE	VPG	Tue, Jun 22, 2021	34.17	34.38	33.34	34.00
2759	NYSE	VPG	Mon, Jun 21, 2021	33.48	34.44	33.48	34.27
2758	NYSE	VPG	Fri, Jun 18, 2021	35.33	35.33	33.25	33.31
2757	NYSE	VPG	Thu, Jun 17, 2021	35.39	35.67	35.10	35.34
2756	NYSE	VPG	Wed, Jun 16, 2021	35.24	35.67	35.09	35.35
2755	NYSE	VPG	Tue, Jun 15, 2021	35.51	35.57	35.17	35.51
2754	NYSE	VPG	Mon, Jun 14, 2021	35.68	35.97	35.23	35.62
2753	NYSE	VPG	Fri, Jun 11, 2021	35.65	35.77	35.35	35.71
2752	NYSE	VPG	Thu, Jun 10, 2021	35.94	35.94	35.57	35.61
2751	NYSE	VPG	Wed, Jun 9, 2021	36.21	36.40	35.61	35.90
2750	NYSE	VPG	Tue, Jun 8, 2021	36.39	36.99	35.89	36.21
2749	NYSE	VPG	Mon, Jun 7, 2021	35.01	35.96	34.90	35.42
2748	NYSE	VPG	Fri, Jun 4, 2021	35.00	35.75	34.65	34.73
2747	NYSE	VPG	Thu, Jun 3, 2021	34.97	35.05	33.80	34.05
2746	NYSE	VPG	Wed, Jun 2, 2021	33.98	36.83	33.63	35.33
2745	NYSE	VPG	Tue, Jun 1, 2021	32.93	33.35	32.87	33.23
2744	NYSE	VPG	Fri, May 28, 2021	32.35	32.75	32.05	32.60
2743	NYSE	VPG	Thu, May 27, 2021	32.57	32.85	32.17	32.27
2742	NYSE	VPG	Wed, May 26, 2021	32.59	32.68	32.03	32.47
2741	NYSE	VPG	Tue, May 25, 2021	34.09	34.10	32.40	32.46
2740	NYSE	VPG	Mon, May 24, 2021	33.94	34.24	33.52	33.82
2739	NYSE	VPG	Fri, May 21, 2021	33.82	34.10	33.50	33.83
2738	NYSE	VPG	Thu, May 20, 2021	33.30	33.52	32.68	33.52
2737	NYSE	VPG	Wed, May 19, 2021	33.61	33.61	32.67	33.34
2736	NYSE	VPG	Tue, May 18, 2021	34.38	34.62	34.01	34.01
2735	NYSE	VPG	Mon, May 17, 2021	34.34	34.66	33.80	34.45
2734	NYSE	VPG	Fri, May 14, 2021	34.04	34.95	33.84	34.60
2733	NYSE	VPG	Thu, May 13, 2021	33.11	33.87	33.06	33.61
2732	NYSE	VPG	Wed, May 12, 2021	33.66	33.97	33.00	33.08
2731	NYSE	VPG	Tue, May 11, 2021	33.00	34.06	32.23	33.85
2730	NYSE	VPG	Mon, May 10, 2021	32.65	33.19	32.47	32.96
2729	NYSE	VPG	Fri, May 7, 2021	32.74	32.85	32.27	32.82
2728	NYSE	VPG	Thu, May 6, 2021	31.74	32.56	31.74	32.55
2727	NYSE	VPG	Wed, May 5, 2021	32.13	32.13	31.45	31.84
2726	NYSE	VPG	Tue, May 4, 2021	31.59	32.15	31.59	32.08
2725	NYSE	VPG	Mon, May 3, 2021	32.04	32.40	31.95	32.35
2724	NYSE	VPG	Fri, Apr 30, 2021	32.22	32.46	31.55	31.88
2723	NYSE	VPG	Thu, Apr 29, 2021	33.06	33.06	32.31	32.55
2722	NYSE	VPG	Wed, Apr 28, 2021	32.96	33.33	32.60	32.81
2721	NYSE	VPG	Tue, Apr 27, 2021	32.98	33.14	32.44	33.00
2720	NYSE	VPG	Mon, Apr 26, 2021	32.64	33.05	32.40	33.02
2719	NYSE	VPG	Fri, Apr 23, 2021	31.29	32.64	31.29	32.40
2718	NYSE	VPG	Thu, Apr 22, 2021	31.50	31.55	30.96	31.32
2717	NYSE	VPG	Wed, Apr 21, 2021	30.09	31.50	30.09	31.24
2716	NYSE	VPG	Tue, Apr 20, 2021	30.50	30.84	30.40	30.83
2715	NYSE	VPG	Mon, Apr 19, 2021	30.85	30.87	30.32	30.73
2714	NYSE	VPG	Fri, Apr 16, 2021	31.10	31.43	30.50	31.01
2713	NYSE	VPG	Thu, Apr 15, 2021	31.12	31.12	30.56	30.97
2712	NYSE	VPG	Wed, Apr 14, 2021	30.68	31.42	30.68	31.04
2711	NYSE	VPG	Tue, Apr 13, 2021	31.03	31.33	30.21	31.03
2710	NYSE	VPG	Mon, Apr 12, 2021	31.59	31.59	31.00	31.36
2709	NYSE	VPG	Fri, Apr 9, 2021	31.75	31.75	31.18	31.50
2708	NYSE	VPG	Thu, Apr 8, 2021	31.30	31.64	31.30	31.62
2707	NYSE	VPG	Wed, Apr 7, 2021	31.77	31.89	31.12	31.25
2706	NYSE	VPG	Tue, Apr 6, 2021	31.36	31.91	31.36	31.61
2705	NYSE	VPG	Mon, Apr 5, 2021	31.63	31.67	31.12	31.36
2704	NYSE	VPG	Thu, Apr 1, 2021	30.98	31.62	30.82	31.20
2703	NYSE	VPG	Wed, Mar 31, 2021	31.27	31.97	30.76	30.81
2702	NYSE	VPG	Tue, Mar 30, 2021	30.87	31.63	30.86	31.10
2701	NYSE	VPG	Mon, Mar 29, 2021	31.24	31.51	30.61	30.92
2700	NYSE	VPG	Fri, Mar 26, 2021	30.75	31.56	30.37	31.46
2699	NYSE	VPG	Thu, Mar 25, 2021	29.82	30.59	29.22	30.21
2698	NYSE	VPG	Wed, Mar 24, 2021	29.97	30.95	29.79	29.81
2697	NYSE	VPG	Tue, Mar 23, 2021	31.00	31.19	29.42	29.55
2696	NYSE	VPG	Mon, Mar 22, 2021	31.85	32.17	31.29	31.35
2695	NYSE	VPG	Fri, Mar 19, 2021	32.09	33.08	31.51	31.85
2694	NYSE	VPG	Thu, Mar 18, 2021	32.86	33.65	32.11	32.19
2693	NYSE	VPG	Wed, Mar 17, 2021	32.60	33.09	32.37	32.92
2692	NYSE	VPG	Tue, Mar 16, 2021	33.61	33.67	32.16	32.64
2691	NYSE	VPG	Mon, Mar 15, 2021	34.35	34.35	33.48	33.82
2690	NYSE	VPG	Fri, Mar 12, 2021	34.32	34.46	33.99	34.34
2689	NYSE	VPG	Thu, Mar 11, 2021	34.21	34.48	33.73	34.24
2688	NYSE	VPG	Wed, Mar 10, 2021	33.93	34.27	33.55	33.73
2687	NYSE	VPG	Tue, Mar 9, 2021	33.91	34.44	33.53	33.63
2686	NYSE	VPG	Mon, Mar 8, 2021	33.42	33.84	33.23	33.57
2685	NYSE	VPG	Fri, Mar 5, 2021	33.50	34.00	32.46	33.35
2684	NYSE	VPG	Thu, Mar 4, 2021	32.95	33.20	32.10	33.15
2683	NYSE	VPG	Wed, Mar 3, 2021	33.16	33.60	32.09	33.18
2682	NYSE	VPG	Tue, Mar 2, 2021	33.77	33.85	33.06	33.14
2681	NYSE	VPG	Mon, Mar 1, 2021	32.90	34.09	32.90	33.84
2680	NYSE	VPG	Fri, Feb 26, 2021	32.92	32.95	32.32	32.32
2679	NYSE	VPG	Thu, Feb 25, 2021	33.46	33.54	32.72	32.72
2678	NYSE	VPG	Wed, Feb 24, 2021	32.75	33.59	32.34	33.32
2677	NYSE	VPG	Tue, Feb 23, 2021	32.80	33.00	32.15	32.52
2676	NYSE	VPG	Mon, Feb 22, 2021	32.78	33.40	32.67	33.12
2675	NYSE	VPG	Fri, Feb 19, 2021	32.89	33.93	32.87	33.03
2674	NYSE	VPG	Thu, Feb 18, 2021	33.02	33.32	32.43	32.85
2673	NYSE	VPG	Wed, Feb 17, 2021	34.63	35.02	32.03	33.47
2672	NYSE	VPG	Tue, Feb 16, 2021	34.38	35.78	34.38	34.98
2671	NYSE	VPG	Fri, Feb 12, 2021	34.01	34.72	33.51	34.43
2670	NYSE	VPG	Thu, Feb 11, 2021	35.14	35.14	33.84	34.28
2669	NYSE	VPG	Wed, Feb 10, 2021	35.17	35.17	34.20	34.45
2668	NYSE	VPG	Tue, Feb 9, 2021	34.87	35.08	34.35	35.01
2667	NYSE	VPG	Mon, Feb 8, 2021	34.05	35.00	34.01	34.99
2666	NYSE	VPG	Fri, Feb 5, 2021	33.89	34.13	32.65	33.67
2665	NYSE	VPG	Thu, Feb 4, 2021	32.93	33.45	32.51	33.38
2664	NYSE	VPG	Wed, Feb 3, 2021	32.91	32.96	32.40	32.83
2663	NYSE	VPG	Tue, Feb 2, 2021	32.68	33.17	32.18	33.02
2662	NYSE	VPG	Mon, Feb 1, 2021	32.25	32.43	31.66	32.33
2661	NYSE	VPG	Fri, Jan 29, 2021	32.42	32.42	31.38	31.99
2660	NYSE	VPG	Thu, Jan 28, 2021	33.71	34.03	32.02	32.30
2659	NYSE	VPG	Wed, Jan 27, 2021	34.00	34.50	32.13	33.32
2658	NYSE	VPG	Tue, Jan 26, 2021	34.03	34.58	33.90	33.98
2657	NYSE	VPG	Mon, Jan 25, 2021	33.45	34.24	33.17	33.76
2656	NYSE	VPG	Fri, Jan 22, 2021	32.95	33.93	32.83	33.74
2655	NYSE	VPG	Thu, Jan 21, 2021	33.71	33.81	33.20	33.36
2654	NYSE	VPG	Wed, Jan 20, 2021	34.12	34.12	33.33	33.84
2653	NYSE	VPG	Tue, Jan 19, 2021	34.39	34.39	33.68	33.98
2652	NYSE	VPG	Fri, Jan 15, 2021	35.26	35.26	34.01	34.14
2651	NYSE	VPG	Thu, Jan 14, 2021	36.32	36.44	35.49	35.91
2650	NYSE	VPG	Wed, Jan 13, 2021	36.77	37.08	35.64	36.15
2649	NYSE	VPG	Tue, Jan 12, 2021	35.70	37.01	35.44	36.70
2648	NYSE	VPG	Mon, Jan 11, 2021	34.11	35.71	33.74	35.70
2647	NYSE	VPG	Fri, Jan 8, 2021	34.60	34.68	33.97	34.31
2646	NYSE	VPG	Thu, Jan 7, 2021	34.37	34.86	33.69	34.56
2645	NYSE	VPG	Wed, Jan 6, 2021	32.95	34.65	32.46	34.20
2644	NYSE	VPG	Tue, Jan 5, 2021	31.37	32.99	31.10	32.45
2643	NYSE	VPG	Mon, Jan 4, 2021	31.58	31.58	31.01	31.45
2642	NYSE	VPG	Thu, Dec 31, 2020	31.53	31.72	31.21	31.48
2641	NYSE	VPG	Wed, Dec 30, 2020	31.38	31.92	30.72	31.66
2640	NYSE	VPG	Tue, Dec 29, 2020	30.61	31.48	30.31	31.39
2639	NYSE	VPG	Mon, Dec 28, 2020	30.09	30.88	29.99	30.73
2638	NYSE	VPG	Thu, Dec 24, 2020	30.37	30.37	29.99	30.08
2637	NYSE	VPG	Wed, Dec 23, 2020	30.24	30.70	30.24	30.41
2636	NYSE	VPG	Tue, Dec 22, 2020	30.12	30.52	29.92	30.01
2635	NYSE	VPG	Mon, Dec 21, 2020	29.75	30.11	29.65	30.11
2634	NYSE	VPG	Fri, Dec 18, 2020	30.95	31.01	30.02	30.33
2633	NYSE	VPG	Thu, Dec 17, 2020	31.00	31.29	30.52	31.01
2632	NYSE	VPG	Wed, Dec 16, 2020	30.94	30.94	30.15	30.31
2631	NYSE	VPG	Tue, Dec 15, 2020	30.28	30.89	29.95	30.76
2630	NYSE	VPG	Mon, Dec 14, 2020	30.25	30.32	29.93	29.96
2629	NYSE	VPG	Fri, Dec 11, 2020	29.79	30.01	29.56	30.01
2628	NYSE	VPG	Thu, Dec 10, 2020	30.22	30.37	29.41	30.13
2627	NYSE	VPG	Wed, Dec 9, 2020	31.00	31.00	29.73	30.02
2626	NYSE	VPG	Tue, Dec 8, 2020	30.28	30.89	30.20	30.88
2625	NYSE	VPG	Mon, Dec 7, 2020	29.74	30.73	29.29	30.54
2624	NYSE	VPG	Fri, Dec 4, 2020	29.20	30.42	29.20	30.32
2623	NYSE	VPG	Thu, Dec 3, 2020	29.28	29.31	28.80	29.01
2622	NYSE	VPG	Wed, Dec 2, 2020	28.78	29.55	28.68	29.10
2621	NYSE	VPG	Tue, Dec 1, 2020	29.67	29.67	28.60	28.71
2620	NYSE	VPG	Mon, Nov 30, 2020	29.77	29.77	29.07	29.25
2619	NYSE	VPG	Fri, Nov 27, 2020	29.48	30.05	29.48	30.05
2618	NYSE	VPG	Wed, Nov 25, 2020	29.61	29.71	29.30	29.61
2617	NYSE	VPG	Tue, Nov 24, 2020	29.50	30.52	29.24	29.90
2616	NYSE	VPG	Mon, Nov 23, 2020	28.95	29.43	28.61	29.40
2615	NYSE	VPG	Fri, Nov 20, 2020	27.99	29.13	27.90	28.85
2614	NYSE	VPG	Thu, Nov 19, 2020	28.50	28.79	27.41	28.40
2613	NYSE	VPG	Wed, Nov 18, 2020	28.82	29.00	28.51	28.52
2612	NYSE	VPG	Tue, Nov 17, 2020	29.00	29.12	28.19	28.82
2611	NYSE	VPG	Mon, Nov 16, 2020	28.75	29.01	28.56	29.00
2610	NYSE	VPG	Fri, Nov 13, 2020	27.89	28.49	27.89	28.27
2609	NYSE	VPG	Thu, Nov 12, 2020	28.46	28.73	27.43	27.64
2608	NYSE	VPG	Wed, Nov 11, 2020	29.09	29.11	28.59	28.70
2607	NYSE	VPG	Tue, Nov 10, 2020	28.22	29.32	28.22	29.19
2606	NYSE	VPG	Mon, Nov 9, 2020	28.26	28.63	27.22	27.92
2605	NYSE	VPG	Fri, Nov 6, 2020	27.07	27.09	26.00	26.49
2604	NYSE	VPG	Thu, Nov 5, 2020	27.40	27.70	26.57	27.13
2603	NYSE	VPG	Wed, Nov 4, 2020	27.76	28.06	27.00	27.38
2602	NYSE	VPG	Tue, Nov 3, 2020	26.00	28.41	25.75	28.34
2601	NYSE	VPG	Mon, Nov 2, 2020	24.23	24.57	24.04	24.45
2600	NYSE	VPG	Fri, Oct 30, 2020	23.61	24.17	23.61	23.89
2599	NYSE	VPG	Thu, Oct 29, 2020	23.85	24.48	23.80	23.83
2598	NYSE	VPG	Wed, Oct 28, 2020	24.37	24.60	23.79	23.92
2597	NYSE	VPG	Tue, Oct 27, 2020	25.74	26.02	24.74	24.84
2596	NYSE	VPG	Mon, Oct 26, 2020	25.94	25.94	25.35	25.62
2595	NYSE	VPG	Fri, Oct 23, 2020	26.29	26.66	26.10	26.21
2594	NYSE	VPG	Thu, Oct 22, 2020	25.91	26.39	25.59	26.29
2593	NYSE	VPG	Wed, Oct 21, 2020	26.09	26.33	25.31	25.77
2592	NYSE	VPG	Tue, Oct 20, 2020	26.65	26.77	26.05	26.21
2591	NYSE	VPG	Mon, Oct 19, 2020	27.01	27.31	26.34	26.46
2590	NYSE	VPG	Fri, Oct 16, 2020	26.99	27.52	26.52	27.01
2589	NYSE	VPG	Thu, Oct 15, 2020	26.30	27.31	26.19	26.98
2588	NYSE	VPG	Wed, Oct 14, 2020	26.05	27.00	26.05	26.56
2587	NYSE	VPG	Tue, Oct 13, 2020	27.00	27.31	26.59	26.63
2586	NYSE	VPG	Mon, Oct 12, 2020	27.26	27.32	27.11	27.24
2585	NYSE	VPG	Fri, Oct 9, 2020	27.60	27.84	27.01	27.27
2584	NYSE	VPG	Thu, Oct 8, 2020	27.28	27.49	27.05	27.28
2583	NYSE	VPG	Wed, Oct 7, 2020	26.34	27.31	26.34	27.13
2582	NYSE	VPG	Tue, Oct 6, 2020	26.40	26.69	26.00	26.12
2581	NYSE	VPG	Mon, Oct 5, 2020	26.06	26.46	26.06	26.29
2580	NYSE	VPG	Fri, Oct 2, 2020	25.41	25.98	25.31	25.86
2579	NYSE	VPG	Thu, Oct 1, 2020	25.33	26.00	25.33	25.76
2578	NYSE	VPG	Wed, Sep 30, 2020	25.12	25.68	25.12	25.32
2577	NYSE	VPG	Tue, Sep 29, 2020	25.08	25.28	24.70	25.13
2576	NYSE	VPG	Mon, Sep 28, 2020	24.47	25.33	24.47	24.97
2575	NYSE	VPG	Fri, Sep 25, 2020	24.08	24.54	23.95	24.28
2574	NYSE	VPG	Thu, Sep 24, 2020	24.11	24.54	23.75	24.16
2573	NYSE	VPG	Wed, Sep 23, 2020	24.43	24.58	23.88	23.90
2572	NYSE	VPG	Tue, Sep 22, 2020	24.42	24.57	24.29	24.35
2571	NYSE	VPG	Mon, Sep 21, 2020	24.70	24.74	23.98	24.31
2570	NYSE	VPG	Fri, Sep 18, 2020	25.54	25.59	24.93	25.19
2569	NYSE	VPG	Thu, Sep 17, 2020	24.67	25.47	24.67	25.33
2568	NYSE	VPG	Wed, Sep 16, 2020	24.79	25.31	24.71	24.94
2567	NYSE	VPG	Tue, Sep 15, 2020	24.51	24.78	24.51	24.68
2566	NYSE	VPG	Mon, Sep 14, 2020	23.93	24.53	23.83	24.44
2565	NYSE	VPG	Fri, Sep 11, 2020	23.76	23.88	23.42	23.68
2564	NYSE	VPG	Thu, Sep 10, 2020	24.25	24.39	23.76	23.76
2563	NYSE	VPG	Wed, Sep 9, 2020	24.15	24.15	23.66	24.05
2562	NYSE	VPG	Tue, Sep 8, 2020	24.61	24.61	23.86	23.89
2561	NYSE	VPG	Fri, Sep 4, 2020	24.99	25.02	24.24	24.78
2560	NYSE	VPG	Thu, Sep 3, 2020	25.25	25.25	24.63	24.71
2559	NYSE	VPG	Wed, Sep 2, 2020	25.09	25.44	24.94	25.38
2558	NYSE	VPG	Tue, Sep 1, 2020	24.80	25.06	24.60	25.01
2557	NYSE	VPG	Mon, Aug 31, 2020	25.39	25.39	24.91	24.91
2556	NYSE	VPG	Fri, Aug 28, 2020	24.82	25.35	24.73	25.31
2555	NYSE	VPG	Thu, Aug 27, 2020	25.26	25.30	24.76	24.80
2554	NYSE	VPG	Wed, Aug 26, 2020	25.64	25.78	25.10	25.14
2553	NYSE	VPG	Tue, Aug 25, 2020	25.79	25.80	25.31	25.60
2552	NYSE	VPG	Mon, Aug 24, 2020	25.24	25.59	24.88	25.58
2551	NYSE	VPG	Fri, Aug 21, 2020	24.89	25.02	24.54	24.93
2550	NYSE	VPG	Thu, Aug 20, 2020	25.29	25.29	24.88	25.00
2549	NYSE	VPG	Wed, Aug 19, 2020	25.42	25.71	25.15	25.58
2548	NYSE	VPG	Tue, Aug 18, 2020	25.74	25.74	25.19	25.29
2547	NYSE	VPG	Mon, Aug 17, 2020	26.33	26.36	25.88	25.91
2546	NYSE	VPG	Fri, Aug 14, 2020	26.17	26.36	26.02	26.20
2545	NYSE	VPG	Thu, Aug 13, 2020	26.37	26.49	26.17	26.31
2544	NYSE	VPG	Wed, Aug 12, 2020	26.77	26.82	26.37	26.57
2543	NYSE	VPG	Tue, Aug 11, 2020	26.60	26.95	26.29	26.49
2542	NYSE	VPG	Mon, Aug 10, 2020	26.63	26.92	26.13	26.24
2541	NYSE	VPG	Fri, Aug 7, 2020	26.14	26.62	26.14	26.59
2540	NYSE	VPG	Thu, Aug 6, 2020	26.33	26.34	25.81	26.18
2539	NYSE	VPG	Wed, Aug 5, 2020	26.73	26.95	25.86	26.26
2538	NYSE	VPG	Tue, Aug 4, 2020	26.73	26.79	25.63	26.42
2537	NYSE	VPG	Mon, Aug 3, 2020	25.47	25.87	25.45	25.54
2536	NYSE	VPG	Fri, Jul 31, 2020	25.17	25.47	24.54	25.45
2535	NYSE	VPG	Thu, Jul 30, 2020	24.47	25.34	24.45	25.30
2534	NYSE	VPG	Wed, Jul 29, 2020	24.14	24.96	24.13	24.91
2533	NYSE	VPG	Tue, Jul 28, 2020	24.36	24.47	24.06	24.11
2532	NYSE	VPG	Mon, Jul 27, 2020	24.19	24.70	24.10	24.49
2531	NYSE	VPG	Fri, Jul 24, 2020	24.31	24.36	23.94	24.10
2530	NYSE	VPG	Thu, Jul 23, 2020	24.44	24.48	24.06	24.35
2529	NYSE	VPG	Wed, Jul 22, 2020	24.30	24.64	24.18	24.35
2528	NYSE	VPG	Tue, Jul 21, 2020	24.65	24.75	24.33	24.46
2527	NYSE	VPG	Mon, Jul 20, 2020	24.33	24.62	24.11	24.35
2526	NYSE	VPG	Fri, Jul 17, 2020	24.57	24.68	24.27	24.49
2525	NYSE	VPG	Thu, Jul 16, 2020	24.52	24.59	24.12	24.54
2524	NYSE	VPG	Wed, Jul 15, 2020	24.05	24.81	24.05	24.71
2523	NYSE	VPG	Tue, Jul 14, 2020	23.57	23.92	23.10	23.79
2522	NYSE	VPG	Mon, Jul 13, 2020	23.37	23.99	22.93	23.57
2521	NYSE	VPG	Fri, Jul 10, 2020	22.88	23.18	22.65	23.07
2520	NYSE	VPG	Thu, Jul 9, 2020	23.21	23.37	22.58	22.76
2519	NYSE	VPG	Wed, Jul 8, 2020	23.15	23.24	22.55	23.18
2518	NYSE	VPG	Tue, Jul 7, 2020	23.61	23.62	23.07	23.15
2517	NYSE	VPG	Mon, Jul 6, 2020	23.82	24.01	23.18	23.83
2516	NYSE	VPG	Thu, Jul 2, 2020	23.94	24.11	23.32	23.51
2515	NYSE	VPG	Wed, Jul 1, 2020	24.68	24.68	23.14	23.50
2514	NYSE	VPG	Tue, Jun 30, 2020	23.25	24.58	23.25	24.58
2513	NYSE	VPG	Mon, Jun 29, 2020	22.57	23.50	22.44	23.44
2512	NYSE	VPG	Fri, Jun 26, 2020	23.00	23.17	22.12	22.27
2511	NYSE	VPG	Thu, Jun 25, 2020	22.73	23.31	22.68	23.15
2510	NYSE	VPG	Wed, Jun 24, 2020	22.94	23.62	22.88	22.88
2509	NYSE	VPG	Tue, Jun 23, 2020	23.71	23.80	22.96	23.16
2508	NYSE	VPG	Mon, Jun 22, 2020	23.21	23.59	22.96	23.41
2507	NYSE	VPG	Fri, Jun 19, 2020	23.77	23.82	23.35	23.45
2506	NYSE	VPG	Thu, Jun 18, 2020	23.59	24.06	23.42	23.46
2505	NYSE	VPG	Wed, Jun 17, 2020	23.88	24.04	23.20	23.83
2504	NYSE	VPG	Tue, Jun 16, 2020	24.43	24.43	23.37	23.79
2503	NYSE	VPG	Mon, Jun 15, 2020	22.85	23.57	22.27	23.57
2502	NYSE	VPG	Fri, Jun 12, 2020	24.13	24.37	22.57	23.24
2501	NYSE	VPG	Thu, Jun 11, 2020	23.48	24.03	23.14	23.33
2500	NYSE	VPG	Wed, Jun 10, 2020	24.27	24.47	23.45	23.64
2499	NYSE	VPG	Tue, Jun 9, 2020	26.08	26.26	24.77	24.98
2498	NYSE	VPG	Mon, Jun 8, 2020	26.34	26.83	26.22	26.54
2497	NYSE	VPG	Fri, Jun 5, 2020	26.00	27.02	25.78	26.34
2496	NYSE	VPG	Thu, Jun 4, 2020	24.58	25.60	24.48	25.40
2495	NYSE	VPG	Wed, Jun 3, 2020	24.34	25.17	23.89	24.87
2494	NYSE	VPG	Tue, Jun 2, 2020	23.07	23.85	23.07	23.58
2493	NYSE	VPG	Mon, Jun 1, 2020	23.62	23.62	23.04	23.06
2492	NYSE	VPG	Fri, May 29, 2020	23.55	23.70	23.12	23.62
2491	NYSE	VPG	Thu, May 28, 2020	24.50	24.50	23.57	23.76
2490	NYSE	VPG	Wed, May 27, 2020	23.30	24.49	23.30	24.22
2489	NYSE	VPG	Tue, May 26, 2020	22.15	23.20	21.80	23.06
2488	NYSE	VPG	Fri, May 22, 2020	22.20	22.20	21.60	21.99
2487	NYSE	VPG	Thu, May 21, 2020	22.50	22.64	22.04	22.22
2486	NYSE	VPG	Wed, May 20, 2020	21.53	22.74	21.53	22.51
2485	NYSE	VPG	Tue, May 19, 2020	21.52	22.15	21.48	21.53
2484	NYSE	VPG	Mon, May 18, 2020	20.81	21.75	20.63	21.72
2483	NYSE	VPG	Fri, May 15, 2020	20.08	20.41	19.75	20.14
2482	NYSE	VPG	Thu, May 14, 2020	20.02	20.11	19.39	20.11
2481	NYSE	VPG	Wed, May 13, 2020	21.08	21.08	20.00	20.47
2480	NYSE	VPG	Tue, May 12, 2020	22.12	22.17	21.20	21.22
2479	NYSE	VPG	Mon, May 11, 2020	22.58	22.72	21.73	22.06
2478	NYSE	VPG	Fri, May 8, 2020	22.82	23.28	22.56	22.96
2477	NYSE	VPG	Thu, May 7, 2020	22.64	22.89	22.13	22.42
2476	NYSE	VPG	Wed, May 6, 2020	22.62	22.78	21.96	22.34
2475	NYSE	VPG	Tue, May 5, 2020	24.56	24.56	22.18	22.78
2474	NYSE	VPG	Mon, May 4, 2020	21.04	22.53	21.04	22.33
2473	NYSE	VPG	Fri, May 1, 2020	22.25	22.28	21.00	21.43
2472	NYSE	VPG	Thu, Apr 30, 2020	23.65	23.65	22.62	23.12
2471	NYSE	VPG	Wed, Apr 29, 2020	22.65	24.51	22.15	24.26
2470	NYSE	VPG	Tue, Apr 28, 2020	23.06	23.06	21.91	21.99
2469	NYSE	VPG	Mon, Apr 27, 2020	21.21	22.88	21.21	22.35
2468	NYSE	VPG	Fri, Apr 24, 2020	21.09	21.78	20.75	20.98
2467	NYSE	VPG	Thu, Apr 23, 2020	20.90	21.57	20.75	20.88
2466	NYSE	VPG	Wed, Apr 22, 2020	21.08	21.51	20.54	20.93
2465	NYSE	VPG	Tue, Apr 21, 2020	20.62	20.87	20.31	20.46
2464	NYSE	VPG	Mon, Apr 20, 2020	20.99	21.52	20.90	21.24
2463	NYSE	VPG	Fri, Apr 17, 2020	20.86	21.94	20.86	21.20
2462	NYSE	VPG	Thu, Apr 16, 2020	21.03	21.16	19.90	20.35
2461	NYSE	VPG	Wed, Apr 15, 2020	21.21	21.55	20.80	21.02
2460	NYSE	VPG	Tue, Apr 14, 2020	21.69	22.48	21.22	21.43
2459	NYSE	VPG	Mon, Apr 13, 2020	22.36	22.36	21.09	21.50
2458	NYSE	VPG	Thu, Apr 9, 2020	22.74	23.26	22.08	22.47
2457	NYSE	VPG	Wed, Apr 8, 2020	21.80	22.95	21.80	22.46
2456	NYSE	VPG	Tue, Apr 7, 2020	22.09	22.19	21.12	21.52
2455	NYSE	VPG	Mon, Apr 6, 2020	19.65	21.51	19.65	21.30
2454	NYSE	VPG	Fri, Apr 3, 2020	19.41	19.69	18.44	18.91
2453	NYSE	VPG	Thu, Apr 2, 2020	19.69	20.49	19.02	19.49
2452	NYSE	VPG	Wed, Apr 1, 2020	19.04	20.62	19.04	19.68
2451	NYSE	VPG	Tue, Mar 31, 2020	20.29	21.40	19.81	20.08
2450	NYSE	VPG	Mon, Mar 30, 2020	19.01	21.18	19.01	20.50
2449	NYSE	VPG	Fri, Mar 27, 2020	20.33	20.92	19.25	19.28
2448	NYSE	VPG	Thu, Mar 26, 2020	21.15	22.30	20.81	20.99
2447	NYSE	VPG	Wed, Mar 25, 2020	20.97	21.96	19.38	20.99
2446	NYSE	VPG	Tue, Mar 24, 2020	19.12	20.84	18.96	20.84
2445	NYSE	VPG	Mon, Mar 23, 2020	17.54	18.76	16.56	18.28
2444	NYSE	VPG	Fri, Mar 20, 2020	18.78	19.19	17.64	17.95
2443	NYSE	VPG	Thu, Mar 19, 2020	17.89	19.19	17.79	18.60
2442	NYSE	VPG	Wed, Mar 18, 2020	19.11	19.73	17.55	17.78
2441	NYSE	VPG	Tue, Mar 17, 2020	19.01	20.16	18.19	20.16
2440	NYSE	VPG	Mon, Mar 16, 2020	21.42	22.33	18.64	18.73
2439	NYSE	VPG	Fri, Mar 13, 2020	23.15	23.50	21.86	22.47
2438	NYSE	VPG	Thu, Mar 12, 2020	23.50	23.68	19.70	22.35
2437	NYSE	VPG	Wed, Mar 11, 2020	23.43	24.67	23.38	24.08
2436	NYSE	VPG	Tue, Mar 10, 2020	24.19	24.35	21.91	23.59
2435	NYSE	VPG	Mon, Mar 9, 2020	25.47	25.47	23.44	23.67
2434	NYSE	VPG	Fri, Mar 6, 2020	26.57	26.99	26.32	26.78
2433	NYSE	VPG	Thu, Mar 5, 2020	27.27	28.39	26.95	27.16
2432	NYSE	VPG	Wed, Mar 4, 2020	27.82	27.82	27.21	27.69
2431	NYSE	VPG	Tue, Mar 3, 2020	27.32	28.66	27.32	27.54
2430	NYSE	VPG	Mon, Mar 2, 2020	27.14	27.66	26.80	27.44
2429	NYSE	VPG	Fri, Feb 28, 2020	26.92	27.56	26.67	27.47
2428	NYSE	VPG	Thu, Feb 27, 2020	28.01	28.70	27.45	27.45
2427	NYSE	VPG	Wed, Feb 26, 2020	28.86	29.01	28.08	28.37
2426	NYSE	VPG	Tue, Feb 25, 2020	30.06	30.27	28.86	28.86
2425	NYSE	VPG	Mon, Feb 24, 2020	30.07	30.13	29.58	29.98
2424	NYSE	VPG	Fri, Feb 21, 2020	30.83	30.83	30.12	30.59
2423	NYSE	VPG	Thu, Feb 20, 2020	31.72	31.73	30.53	30.99
2422	NYSE	VPG	Wed, Feb 19, 2020	31.74	32.35	30.99	32.02
2421	NYSE	VPG	Tue, Feb 18, 2020	33.54	33.76	33.04	33.41
2420	NYSE	VPG	Fri, Feb 14, 2020	34.00	34.32	33.70	33.77
2419	NYSE	VPG	Thu, Feb 13, 2020	34.07	34.62	33.92	34.14
2418	NYSE	VPG	Wed, Feb 12, 2020	34.70	34.70	34.34	34.52
2417	NYSE	VPG	Tue, Feb 11, 2020	33.39	34.70	33.30	34.65
2416	NYSE	VPG	Mon, Feb 10, 2020	33.65	33.71	33.24	33.30
2415	NYSE	VPG	Fri, Feb 7, 2020	34.28	34.28	33.32	33.65
2414	NYSE	VPG	Thu, Feb 6, 2020	34.57	34.57	34.00	34.30
2413	NYSE	VPG	Wed, Feb 5, 2020	34.50	34.51	34.14	34.36
2412	NYSE	VPG	Tue, Feb 4, 2020	34.54	34.72	34.16	34.29
2411	NYSE	VPG	Mon, Feb 3, 2020	34.70	34.87	34.15	34.20
2410	NYSE	VPG	Fri, Jan 31, 2020	34.60	34.62	34.36	34.54
2409	NYSE	VPG	Thu, Jan 30, 2020	34.25	34.88	34.25	34.67
2408	NYSE	VPG	Wed, Jan 29, 2020	34.74	34.87	34.39	34.54
2407	NYSE	VPG	Tue, Jan 28, 2020	34.71	34.91	34.56	34.77
2406	NYSE	VPG	Mon, Jan 27, 2020	34.37	34.68	34.26	34.50
2405	NYSE	VPG	Fri, Jan 24, 2020	35.12	35.23	34.89	34.93
2404	NYSE	VPG	Thu, Jan 23, 2020	35.33	35.38	34.93	35.01
2403	NYSE	VPG	Wed, Jan 22, 2020	35.44	35.55	35.18	35.27
2402	NYSE	VPG	Tue, Jan 21, 2020	35.43	35.67	35.19	35.44
2401	NYSE	VPG	Fri, Jan 17, 2020	35.81	35.81	35.35	35.70
2400	NYSE	VPG	Thu, Jan 16, 2020	35.11	35.66	34.97	35.66
2399	NYSE	VPG	Wed, Jan 15, 2020	34.25	35.00	34.24	34.94
2398	NYSE	VPG	Tue, Jan 14, 2020	34.48	34.51	34.01	34.33
2397	NYSE	VPG	Mon, Jan 13, 2020	33.60	34.57	33.52	34.56
2396	NYSE	VPG	Fri, Jan 10, 2020	33.37	33.81	32.94	33.56
2395	NYSE	VPG	Thu, Jan 9, 2020	33.38	33.76	33.09	33.48
2394	NYSE	VPG	Wed, Jan 8, 2020	33.24	33.85	33.16	33.22
2393	NYSE	VPG	Tue, Jan 7, 2020	33.44	33.80	33.18	33.39
2392	NYSE	VPG	Mon, Jan 6, 2020	33.37	33.82	33.31	33.51
2391	NYSE	VPG	Fri, Jan 3, 2020	33.77	34.11	33.48	33.70
2390	NYSE	VPG	Thu, Jan 2, 2020	34.26	34.28	33.57	34.20
2389	NYSE	VPG	Tue, Dec 31, 2019	34.05	34.32	33.75	34.00
2388	NYSE	VPG	Mon, Dec 30, 2019	33.83	34.26	33.73	33.94
2387	NYSE	VPG	Fri, Dec 27, 2019	33.97	34.23	33.65	33.76
2386	NYSE	VPG	Thu, Dec 26, 2019	34.17	34.32	33.77	33.86
2385	NYSE	VPG	Tue, Dec 24, 2019	34.26	34.29	34.00	34.00
2384	NYSE	VPG	Mon, Dec 23, 2019	34.50	34.50	33.99	34.16
2383	NYSE	VPG	Fri, Dec 20, 2019	34.70	34.70	34.25	34.36
2382	NYSE	VPG	Thu, Dec 19, 2019	33.78	34.68	33.78	34.56
2381	NYSE	VPG	Wed, Dec 18, 2019	34.01	34.63	33.51	34.25
2380	NYSE	VPG	Tue, Dec 17, 2019	33.89	34.12	33.23	34.00
2379	NYSE	VPG	Mon, Dec 16, 2019	34.55	34.75	33.70	33.86
2378	NYSE	VPG	Fri, Dec 13, 2019	34.25	34.87	34.06	34.30
2377	NYSE	VPG	Thu, Dec 12, 2019	33.91	34.67	33.87	34.33
2376	NYSE	VPG	Wed, Dec 11, 2019	33.54	33.90	33.26	33.90
2375	NYSE	VPG	Tue, Dec 10, 2019	34.09	34.50	33.38	33.44
2374	NYSE	VPG	Mon, Dec 9, 2019	34.18	34.25	33.72	34.04
2373	NYSE	VPG	Fri, Dec 6, 2019	34.39	34.92	34.10	34.28
2372	NYSE	VPG	Thu, Dec 5, 2019	34.02	34.50	33.46	33.99
2371	NYSE	VPG	Wed, Dec 4, 2019	33.93	34.16	33.66	33.97
2370	NYSE	VPG	Tue, Dec 3, 2019	33.34	33.82	33.06	33.67
2369	NYSE	VPG	Mon, Dec 2, 2019	34.68	34.71	33.70	33.72
2368	NYSE	VPG	Fri, Nov 29, 2019	34.78	35.01	34.30	34.41
2367	NYSE	VPG	Wed, Nov 27, 2019	34.63	34.90	34.29	34.82
2366	NYSE	VPG	Tue, Nov 26, 2019	34.65	34.98	34.10	34.58
2365	NYSE	VPG	Mon, Nov 25, 2019	33.33	34.73	33.02	34.52
2364	NYSE	VPG	Fri, Nov 22, 2019	33.50	33.50	33.11	33.16
2363	NYSE	VPG	Thu, Nov 21, 2019	33.43	33.46	32.67	33.28
2362	NYSE	VPG	Wed, Nov 20, 2019	33.80	34.40	33.36	33.37
2361	NYSE	VPG	Tue, Nov 19, 2019	34.20	34.49	33.90	34.01
2360	NYSE	VPG	Mon, Nov 18, 2019	34.78	34.78	34.15	34.18
2359	NYSE	VPG	Fri, Nov 15, 2019	34.83	35.16	34.51	34.98
2358	NYSE	VPG	Thu, Nov 14, 2019	34.89	34.95	34.40	34.63
2357	NYSE	VPG	Wed, Nov 13, 2019	34.91	35.40	34.90	35.00
2356	NYSE	VPG	Tue, Nov 12, 2019	35.00	35.36	34.65	35.20
2355	NYSE	VPG	Mon, Nov 11, 2019	34.64	35.34	34.64	34.85
2354	NYSE	VPG	Fri, Nov 8, 2019	35.13	35.52	34.42	34.76
2353	NYSE	VPG	Thu, Nov 7, 2019	36.59	36.93	34.71	35.20
2352	NYSE	VPG	Wed, Nov 6, 2019	36.94	37.21	35.93	36.21
2351	NYSE	VPG	Tue, Nov 5, 2019	35.48	37.62	35.19	37.11
2350	NYSE	VPG	Mon, Nov 4, 2019	35.58	35.58	34.05	34.67
2349	NYSE	VPG	Fri, Nov 1, 2019	34.38	35.55	34.29	35.46
2348	NYSE	VPG	Thu, Oct 31, 2019	34.15	34.20	33.64	34.05
2347	NYSE	VPG	Wed, Oct 30, 2019	34.33	34.71	33.69	34.26
2346	NYSE	VPG	Tue, Oct 29, 2019	33.18	34.20	33.14	34.12
2345	NYSE	VPG	Mon, Oct 28, 2019	32.68	33.46	32.34	33.41
2344	NYSE	VPG	Fri, Oct 25, 2019	32.38	32.97	32.38	32.80
2343	NYSE	VPG	Thu, Oct 24, 2019	32.70	32.79	32.26	32.61
2342	NYSE	VPG	Wed, Oct 23, 2019	32.23	32.67	32.02	32.63
2341	NYSE	VPG	Tue, Oct 22, 2019	32.37	32.69	32.05	32.23
2340	NYSE	VPG	Mon, Oct 21, 2019	32.01	32.73	32.01	32.24
2339	NYSE	VPG	Fri, Oct 18, 2019	32.25	32.45	31.62	31.70
2338	NYSE	VPG	Thu, Oct 17, 2019	32.33	32.80	32.32	32.44
2337	NYSE	VPG	Wed, Oct 16, 2019	31.24	32.36	31.23	32.17
2336	NYSE	VPG	Tue, Oct 15, 2019	31.47	31.85	31.06	31.22
2335	NYSE	VPG	Mon, Oct 14, 2019	31.28	31.72	31.00	31.48
2334	NYSE	VPG	Fri, Oct 11, 2019	31.48	31.92	31.33	31.38
2333	NYSE	VPG	Thu, Oct 10, 2019	31.02	31.58	30.94	31.08
2332	NYSE	VPG	Wed, Oct 9, 2019	30.78	31.23	30.50	30.99
2331	NYSE	VPG	Tue, Oct 8, 2019	31.26	31.29	30.44	30.57
2330	NYSE	VPG	Mon, Oct 7, 2019	31.77	31.92	31.38	31.55
2329	NYSE	VPG	Fri, Oct 4, 2019	31.77	32.41	31.36	31.78
2328	NYSE	VPG	Thu, Oct 3, 2019	31.81	32.36	30.98	31.77
2327	NYSE	VPG	Wed, Oct 2, 2019	31.87	32.32	31.51	31.92
2326	NYSE	VPG	Tue, Oct 1, 2019	32.91	33.62	31.94	32.17
2325	NYSE	VPG	Mon, Sep 30, 2019	32.87	33.17	32.57	32.74
2324	NYSE	VPG	Fri, Sep 27, 2019	33.14	33.14	32.58	32.76
2323	NYSE	VPG	Thu, Sep 26, 2019	33.84	33.84	33.14	33.27
2322	NYSE	VPG	Wed, Sep 25, 2019	33.29	33.89	33.10	33.77
2321	NYSE	VPG	Tue, Sep 24, 2019	34.57	34.57	33.30	33.34
2320	NYSE	VPG	Mon, Sep 23, 2019	34.85	34.97	34.27	34.47
2319	NYSE	VPG	Fri, Sep 20, 2019	34.17	35.18	33.99	34.88
2318	NYSE	VPG	Thu, Sep 19, 2019	34.70	35.02	34.22	34.35
2317	NYSE	VPG	Wed, Sep 18, 2019	34.80	34.97	34.10	34.51
2316	NYSE	VPG	Tue, Sep 17, 2019	34.84	34.86	34.58	34.80
2315	NYSE	VPG	Mon, Sep 16, 2019	35.13	35.28	34.40	34.87
2314	NYSE	VPG	Fri, Sep 13, 2019	35.34	35.60	35.00	35.04
2313	NYSE	VPG	Thu, Sep 12, 2019	35.37	35.57	34.51	35.12
2312	NYSE	VPG	Wed, Sep 11, 2019	35.08	35.49	34.65	35.40
2311	NYSE	VPG	Tue, Sep 10, 2019	33.73	35.25	33.73	34.92
2310	NYSE	VPG	Mon, Sep 9, 2019	33.62	33.89	33.21	33.77
2309	NYSE	VPG	Fri, Sep 6, 2019	33.15	33.62	32.93	33.44
2308	NYSE	VPG	Thu, Sep 5, 2019	32.49	33.54	32.49	33.13
2307	NYSE	VPG	Wed, Sep 4, 2019	32.00	32.46	31.51	32.24
2306	NYSE	VPG	Tue, Sep 3, 2019	31.16	31.99	31.00	31.67
2305	NYSE	VPG	Fri, Aug 30, 2019	31.04	31.48	30.67	31.25
2304	NYSE	VPG	Thu, Aug 29, 2019	30.30	30.88	30.26	30.75
2303	NYSE	VPG	Wed, Aug 28, 2019	29.75	30.34	29.53	29.93
2302	NYSE	VPG	Tue, Aug 27, 2019	29.92	30.42	29.70	29.77
2301	NYSE	VPG	Mon, Aug 26, 2019	29.63	30.07	29.54	29.78
2300	NYSE	VPG	Fri, Aug 23, 2019	30.20	30.55	29.50	29.64
2299	NYSE	VPG	Thu, Aug 22, 2019	30.46	30.60	29.76	30.43
2298	NYSE	VPG	Wed, Aug 21, 2019	30.73	31.03	30.35	30.46
2297	NYSE	VPG	Tue, Aug 20, 2019	30.96	31.24	30.33	30.59
2296	NYSE	VPG	Mon, Aug 19, 2019	30.92	31.84	30.92	31.08
2295	NYSE	VPG	Fri, Aug 16, 2019	30.46	30.83	30.06	30.67
2294	NYSE	VPG	Thu, Aug 15, 2019	31.51	31.52	30.37	30.51
2293	NYSE	VPG	Wed, Aug 14, 2019	31.50	31.77	30.30	31.63
2292	NYSE	VPG	Tue, Aug 13, 2019	31.72	33.09	31.68	32.06
2291	NYSE	VPG	Mon, Aug 12, 2019	32.50	32.95	31.63	31.88
2290	NYSE	VPG	Fri, Aug 9, 2019	32.15	32.53	31.72	32.00
2289	NYSE	VPG	Thu, Aug 8, 2019	32.15	32.71	31.87	32.31
2288	NYSE	VPG	Wed, Aug 7, 2019	35.40	35.46	31.41	32.27
2287	NYSE	VPG	Tue, Aug 6, 2019	37.50	37.64	34.33	36.17
2286	NYSE	VPG	Mon, Aug 5, 2019	39.68	39.81	38.49	39.14
2285	NYSE	VPG	Fri, Aug 2, 2019	40.25	40.59	39.68	40.38
2284	NYSE	VPG	Thu, Aug 1, 2019	40.80	41.58	40.29	40.55
2283	NYSE	VPG	Wed, Jul 31, 2019	41.30	41.74	40.13	40.74
2282	NYSE	VPG	Tue, Jul 30, 2019	40.64	41.48	40.45	41.15
2281	NYSE	VPG	Mon, Jul 29, 2019	41.27	41.39	40.84	40.96
2280	NYSE	VPG	Fri, Jul 26, 2019	41.34	41.90	40.56	41.36
2279	NYSE	VPG	Thu, Jul 25, 2019	41.41	41.54	40.88	41.25
2278	NYSE	VPG	Wed, Jul 24, 2019	40.30	41.72	40.15	41.39
2277	NYSE	VPG	Tue, Jul 23, 2019	40.59	40.69	40.09	40.37
2276	NYSE	VPG	Mon, Jul 22, 2019	40.23	40.36	39.92	40.31
2275	NYSE	VPG	Fri, Jul 19, 2019	40.36	40.50	40.02	40.09
2274	NYSE	VPG	Thu, Jul 18, 2019	40.06	40.43	39.96	40.35
2273	NYSE	VPG	Wed, Jul 17, 2019	40.09	40.44	39.21	39.97
2272	NYSE	VPG	Tue, Jul 16, 2019	40.26	40.74	40.02	40.15
2271	NYSE	VPG	Mon, Jul 15, 2019	40.24	41.24	40.05	40.33
2270	NYSE	VPG	Fri, Jul 12, 2019	40.36	40.71	40.24	40.49
2269	NYSE	VPG	Thu, Jul 11, 2019	40.44	40.45	39.81	40.22
2268	NYSE	VPG	Wed, Jul 10, 2019	40.34	40.67	39.93	40.36
2267	NYSE	VPG	Tue, Jul 9, 2019	39.99	40.21	39.59	40.16
2266	NYSE	VPG	Mon, Jul 8, 2019	40.42	40.50	39.74	40.16
2265	NYSE	VPG	Fri, Jul 5, 2019	40.08	40.65	39.67	40.60
2264	NYSE	VPG	Wed, Jul 3, 2019	40.62	40.83	40.09	40.50
2263	NYSE	VPG	Tue, Jul 2, 2019	40.79	40.79	39.87	40.56
2262	NYSE	VPG	Mon, Jul 1, 2019	41.11	41.23	40.28	40.79
2261	NYSE	VPG	Fri, Jun 28, 2019	39.07	40.71	39.01	40.63
2260	NYSE	VPG	Thu, Jun 27, 2019	38.14	38.96	38.08	38.92
2259	NYSE	VPG	Wed, Jun 26, 2019	38.01	38.49	37.79	37.91
2258	NYSE	VPG	Tue, Jun 25, 2019	38.89	38.89	37.57	37.79
2257	NYSE	VPG	Mon, Jun 24, 2019	38.79	39.64	38.50	38.89
2256	NYSE	VPG	Fri, Jun 21, 2019	38.95	39.50	38.79	38.79
2255	NYSE	VPG	Thu, Jun 20, 2019	38.97	39.59	38.74	39.18
2254	NYSE	VPG	Wed, Jun 19, 2019	38.70	38.80	38.20	38.66
2253	NYSE	VPG	Tue, Jun 18, 2019	38.55	39.51	38.46	38.62
2252	NYSE	VPG	Mon, Jun 17, 2019	37.25	38.39	37.18	38.21
2251	NYSE	VPG	Fri, Jun 14, 2019	37.60	37.60	37.02	37.02
2250	NYSE	VPG	Thu, Jun 13, 2019	37.20	37.70	37.07	37.64
2249	NYSE	VPG	Wed, Jun 12, 2019	37.84	37.92	36.79	36.91
2248	NYSE	VPG	Tue, Jun 11, 2019	38.18	38.45	36.99	37.76
2247	NYSE	VPG	Mon, Jun 10, 2019	37.99	38.59	37.71	37.89
2246	NYSE	VPG	Fri, Jun 7, 2019	37.32	38.46	37.14	37.83
2245	NYSE	VPG	Thu, Jun 6, 2019	37.22	37.55	36.73	37.10
2244	NYSE	VPG	Wed, Jun 5, 2019	37.91	37.96	36.91	37.20
2243	NYSE	VPG	Tue, Jun 4, 2019	37.02	37.78	36.61	37.57
2242	NYSE	VPG	Mon, Jun 3, 2019	35.99	36.81	35.76	36.56
2241	NYSE	VPG	Fri, May 31, 2019	35.91	36.24	35.50	35.82
2240	NYSE	VPG	Thu, May 30, 2019	36.00	36.45	35.80	36.42
2239	NYSE	VPG	Wed, May 29, 2019	36.34	36.54	35.64	35.95
2238	NYSE	VPG	Tue, May 28, 2019	37.38	37.61	36.51	36.60
2237	NYSE	VPG	Fri, May 24, 2019	37.50	37.62	37.06	37.25
2236	NYSE	VPG	Thu, May 23, 2019	38.02	38.12	37.08	37.13
2235	NYSE	VPG	Wed, May 22, 2019	39.24	39.79	38.05	38.30
2234	NYSE	VPG	Tue, May 21, 2019	39.36	39.78	39.12	39.31
2233	NYSE	VPG	Mon, May 20, 2019	39.16	39.69	38.86	39.06
2232	NYSE	VPG	Fri, May 17, 2019	40.23	40.64	39.06	39.47
2231	NYSE	VPG	Thu, May 16, 2019	40.53	41.29	40.23	40.66
2230	NYSE	VPG	Wed, May 15, 2019	39.79	40.80	39.79	40.30
2229	NYSE	VPG	Tue, May 14, 2019	39.27	40.34	38.95	40.26
2228	NYSE	VPG	Mon, May 13, 2019	39.92	40.22	38.73	39.14
2227	NYSE	VPG	Fri, May 10, 2019	40.05	40.65	39.61	40.56
2226	NYSE	VPG	Thu, May 9, 2019	39.26	40.13	38.84	39.90
2225	NYSE	VPG	Wed, May 8, 2019	40.90	41.07	39.46	39.47
2224	NYSE	VPG	Tue, May 7, 2019	37.90	40.99	37.85	40.91
2223	NYSE	VPG	Mon, May 6, 2019	37.52	38.47	37.30	38.35
2222	NYSE	VPG	Fri, May 3, 2019	37.79	38.50	37.68	38.44
2221	NYSE	VPG	Thu, May 2, 2019	37.22	37.92	37.14	37.46
2220	NYSE	VPG	Wed, May 1, 2019	37.75	38.10	37.19	37.28
2219	NYSE	VPG	Tue, Apr 30, 2019	37.88	38.01	37.16	37.87
2218	NYSE	VPG	Mon, Apr 29, 2019	37.67	38.04	37.50	37.86
2217	NYSE	VPG	Fri, Apr 26, 2019	37.87	38.15	37.46	37.60
2216	NYSE	VPG	Thu, Apr 25, 2019	37.74	38.04	37.21	37.83
2215	NYSE	VPG	Wed, Apr 24, 2019	37.22	37.97	37.02	37.79
2214	NYSE	VPG	Tue, Apr 23, 2019	36.85	37.50	36.69	37.18
2213	NYSE	VPG	Mon, Apr 22, 2019	37.20	37.30	36.35	36.82
2212	NYSE	VPG	Thu, Apr 18, 2019	37.34	37.52	36.91	37.31
2211	NYSE	VPG	Wed, Apr 17, 2019	38.32	38.43	37.43	37.47
2210	NYSE	VPG	Tue, Apr 16, 2019	37.84	38.25	37.62	38.25
2209	NYSE	VPG	Mon, Apr 15, 2019	37.55	38.14	37.54	37.73
2208	NYSE	VPG	Fri, Apr 12, 2019	38.29	38.50	37.12	37.61
2207	NYSE	VPG	Thu, Apr 11, 2019	37.66	38.12	37.47	37.79
2206	NYSE	VPG	Wed, Apr 10, 2019	36.57	37.74	36.52	37.54
2205	NYSE	VPG	Tue, Apr 9, 2019	36.63	36.81	36.34	36.53
2204	NYSE	VPG	Mon, Apr 8, 2019	36.41	36.82	36.23	36.77
2203	NYSE	VPG	Fri, Apr 5, 2019	36.10	36.90	36.10	36.46
2202	NYSE	VPG	Thu, Apr 4, 2019	35.11	35.98	34.96	35.95
2201	NYSE	VPG	Wed, Apr 3, 2019	34.66	35.60	34.66	34.98
2200	NYSE	VPG	Tue, Apr 2, 2019	34.57	34.57	33.86	34.43
2199	NYSE	VPG	Mon, Apr 1, 2019	34.42	34.87	34.21	34.57
2198	NYSE	VPG	Fri, Mar 29, 2019	34.39	34.39	33.54	34.21
2197	NYSE	VPG	Thu, Mar 28, 2019	34.52	34.74	33.86	34.09
2196	NYSE	VPG	Wed, Mar 27, 2019	34.96	35.00	34.25	34.54
2195	NYSE	VPG	Tue, Mar 26, 2019	35.17	35.43	34.80	34.97
2194	NYSE	VPG	Mon, Mar 25, 2019	34.46	35.13	34.33	34.97
2193	NYSE	VPG	Fri, Mar 22, 2019	35.46	35.46	34.30	34.40
2192	NYSE	VPG	Thu, Mar 21, 2019	35.03	36.13	35.03	35.75
2191	NYSE	VPG	Wed, Mar 20, 2019	35.10	35.65	34.68	35.13
2190	NYSE	VPG	Tue, Mar 19, 2019	35.16	35.44	34.85	35.11
2189	NYSE	VPG	Mon, Mar 18, 2019	35.07	35.54	34.81	35.03
2188	NYSE	VPG	Fri, Mar 15, 2019	34.60	35.16	34.36	34.78
2187	NYSE	VPG	Thu, Mar 14, 2019	34.45	34.74	33.67	34.61
2186	NYSE	VPG	Wed, Mar 13, 2019	34.50	34.64	34.25	34.45
2185	NYSE	VPG	Tue, Mar 12, 2019	34.81	35.71	34.28	34.38
2184	NYSE	VPG	Mon, Mar 11, 2019	34.31	35.08	34.21	34.82
2183	NYSE	VPG	Fri, Mar 8, 2019	34.11	34.48	34.08	34.20
2182	NYSE	VPG	Thu, Mar 7, 2019	34.07	34.51	33.66	34.50
2181	NYSE	VPG	Wed, Mar 6, 2019	34.08	34.22	33.54	34.03
2180	NYSE	VPG	Tue, Mar 5, 2019	34.42	34.46	33.88	34.09
2179	NYSE	VPG	Mon, Mar 4, 2019	35.00	35.03	33.85	34.46
2178	NYSE	VPG	Fri, Mar 1, 2019	35.17	35.36	34.81	34.95
2177	NYSE	VPG	Thu, Feb 28, 2019	34.66	35.10	34.66	34.86
2176	NYSE	VPG	Wed, Feb 27, 2019	35.21	35.21	34.37	35.05
2175	NYSE	VPG	Tue, Feb 26, 2019	35.41	35.66	35.24	35.30
2174	NYSE	VPG	Mon, Feb 25, 2019	35.56	36.48	35.44	35.44
2173	NYSE	VPG	Fri, Feb 22, 2019	34.94	35.74	34.64	35.35
2172	NYSE	VPG	Thu, Feb 21, 2019	35.45	35.70	34.38	35.01
2171	NYSE	VPG	Wed, Feb 20, 2019	34.00	36.50	33.51	35.75
2170	NYSE	VPG	Tue, Feb 19, 2019	33.72	35.04	33.72	34.36
2169	NYSE	VPG	Fri, Feb 15, 2019	33.48	33.91	33.33	33.72
2168	NYSE	VPG	Thu, Feb 14, 2019	33.35	33.83	33.15	33.32
2167	NYSE	VPG	Wed, Feb 13, 2019	33.24	33.51	32.84	33.49
2166	NYSE	VPG	Tue, Feb 12, 2019	32.91	33.41	32.76	33.07
2165	NYSE	VPG	Mon, Feb 11, 2019	32.66	32.85	32.37	32.78
2164	NYSE	VPG	Fri, Feb 8, 2019	32.80	33.12	32.45	32.66
2163	NYSE	VPG	Thu, Feb 7, 2019	33.23	33.31	32.66	32.92
2162	NYSE	VPG	Wed, Feb 6, 2019	33.32	33.60	33.07	33.46
2161	NYSE	VPG	Tue, Feb 5, 2019	33.13	33.46	32.91	33.30
2160	NYSE	VPG	Mon, Feb 4, 2019	33.02	33.22	32.76	33.01
2159	NYSE	VPG	Fri, Feb 1, 2019	33.60	33.60	32.55	33.02
2158	NYSE	VPG	Thu, Jan 31, 2019	32.83	33.66	32.48	33.43
2157	NYSE	VPG	Wed, Jan 30, 2019	32.39	32.78	31.98	32.75
2156	NYSE	VPG	Tue, Jan 29, 2019	32.39	32.49	32.05	32.12
2155	NYSE	VPG	Mon, Jan 28, 2019	32.66	32.97	32.00	32.31
2154	NYSE	VPG	Fri, Jan 25, 2019	32.43	33.21	32.29	33.06
2153	NYSE	VPG	Thu, Jan 24, 2019	31.85	32.18	31.76	32.10
2152	NYSE	VPG	Wed, Jan 23, 2019	31.84	32.21	31.38	31.83
2151	NYSE	VPG	Tue, Jan 22, 2019	32.15	32.15	31.16	31.69
2150	NYSE	VPG	Fri, Jan 18, 2019	32.07	32.48	32.01	32.33
2149	NYSE	VPG	Thu, Jan 17, 2019	31.32	31.84	31.32	31.79
2148	NYSE	VPG	Wed, Jan 16, 2019	31.75	32.39	31.03	31.42
2147	NYSE	VPG	Tue, Jan 15, 2019	31.88	31.88	31.15	31.61
2146	NYSE	VPG	Mon, Jan 14, 2019	31.81	32.11	31.58	31.77
2145	NYSE	VPG	Fri, Jan 11, 2019	31.73	32.09	31.30	31.91
2144	NYSE	VPG	Thu, Jan 10, 2019	31.49	31.96	31.30	31.86
2143	NYSE	VPG	Wed, Jan 9, 2019	31.32	31.87	31.15	31.63
2142	NYSE	VPG	Tue, Jan 8, 2019	31.11	31.34	30.80	31.21
2141	NYSE	VPG	Mon, Jan 7, 2019	30.31	31.10	30.28	30.77
2140	NYSE	VPG	Fri, Jan 4, 2019	29.81	30.57	29.42	30.46
2139	NYSE	VPG	Thu, Jan 3, 2019	29.83	29.97	29.02	29.21
2138	NYSE	VPG	Wed, Jan 2, 2019	30.89	31.11	29.86	30.14
2137	NYSE	VPG	Mon, Dec 31, 2018	29.39	30.49	29.37	30.23
2136	NYSE	VPG	Fri, Dec 28, 2018	28.50	29.41	28.41	28.91
2135	NYSE	VPG	Thu, Dec 27, 2018	27.43	27.90	26.74	27.80
2134	NYSE	VPG	Wed, Dec 26, 2018	27.00	28.01	26.34	27.92
2133	NYSE	VPG	Mon, Dec 24, 2018	27.35	27.79	26.73	26.78
2132	NYSE	VPG	Fri, Dec 21, 2018	28.56	28.93	27.55	27.67
2131	NYSE	VPG	Thu, Dec 20, 2018	28.42	28.99	27.98	28.49
2130	NYSE	VPG	Wed, Dec 19, 2018	29.10	29.58	28.30	28.58
2129	NYSE	VPG	Tue, Dec 18, 2018	29.24	29.76	28.34	29.01
2128	NYSE	VPG	Mon, Dec 17, 2018	29.42	30.12	28.11	28.99
2127	NYSE	VPG	Fri, Dec 14, 2018	29.95	30.15	29.22	29.44
2126	NYSE	VPG	Thu, Dec 13, 2018	31.48	31.93	30.01	30.26
2125	NYSE	VPG	Wed, Dec 12, 2018	31.72	31.85	30.73	31.38
2124	NYSE	VPG	Tue, Dec 11, 2018	31.19	31.80	30.70	31.24
2123	NYSE	VPG	Mon, Dec 10, 2018	29.64	30.72	29.64	30.62
2122	NYSE	VPG	Fri, Dec 7, 2018	31.09	31.22	29.56	29.85
2121	NYSE	VPG	Thu, Dec 6, 2018	31.36	31.68	30.47	31.04
2120	NYSE	VPG	Tue, Dec 4, 2018	34.17	34.34	31.62	31.72
2119	NYSE	VPG	Mon, Dec 3, 2018	34.47	34.68	33.66	34.32
2118	NYSE	VPG	Fri, Nov 30, 2018	33.51	34.15	33.31	33.93
2117	NYSE	VPG	Thu, Nov 29, 2018	33.70	34.31	33.27	33.58
2116	NYSE	VPG	Wed, Nov 28, 2018	32.64	33.92	32.64	33.69
2115	NYSE	VPG	Tue, Nov 27, 2018	32.70	32.93	32.55	32.61
2114	NYSE	VPG	Mon, Nov 26, 2018	33.14	33.86	32.75	33.06
2113	NYSE	VPG	Fri, Nov 23, 2018	32.89	33.31	32.79	32.79
2112	NYSE	VPG	Wed, Nov 21, 2018	32.22	33.36	32.22	32.89
2111	NYSE	VPG	Tue, Nov 20, 2018	32.25	33.26	31.32	32.01
2110	NYSE	VPG	Mon, Nov 19, 2018	33.39	33.66	32.83	32.96
2109	NYSE	VPG	Fri, Nov 16, 2018	33.08	33.75	32.99	33.40
2108	NYSE	VPG	Thu, Nov 15, 2018	32.02	33.51	31.81	33.39
2107	NYSE	VPG	Wed, Nov 14, 2018	33.16	33.62	31.81	32.15
2106	NYSE	VPG	Tue, Nov 13, 2018	33.59	34.09	32.59	32.73
2105	NYSE	VPG	Mon, Nov 12, 2018	35.63	35.65	33.47	33.57
2104	NYSE	VPG	Fri, Nov 9, 2018	36.07	36.79	35.33	35.71
2103	NYSE	VPG	Thu, Nov 8, 2018	36.80	37.29	35.87	36.33
2102	NYSE	VPG	Wed, Nov 7, 2018	37.41	37.60	35.83	36.93
2101	NYSE	VPG	Tue, Nov 6, 2018	36.63	38.70	35.89	36.71
2100	NYSE	VPG	Mon, Nov 5, 2018	34.49	35.00	34.18	34.54
2099	NYSE	VPG	Fri, Nov 2, 2018	33.75	34.47	33.75	34.33
2098	NYSE	VPG	Thu, Nov 1, 2018	32.61	33.92	32.17	33.75
2097	NYSE	VPG	Wed, Oct 31, 2018	32.49	32.80	31.44	32.45
2096	NYSE	VPG	Tue, Oct 30, 2018	30.76	32.16	30.46	32.07
2095	NYSE	VPG	Mon, Oct 29, 2018	32.17	32.17	30.47	30.81
2094	NYSE	VPG	Fri, Oct 26, 2018	31.32	32.31	30.78	31.79
2093	NYSE	VPG	Thu, Oct 25, 2018	31.67	32.14	31.05	32.00
2092	NYSE	VPG	Wed, Oct 24, 2018	33.55	33.67	31.37	31.41
2091	NYSE	VPG	Tue, Oct 23, 2018	33.99	33.99	32.88	33.61
2090	NYSE	VPG	Mon, Oct 22, 2018	33.03	34.84	33.03	34.52
2089	NYSE	VPG	Fri, Oct 19, 2018	33.82	34.18	32.49	33.02
2088	NYSE	VPG	Thu, Oct 18, 2018	34.25	34.37	33.00	33.79
2087	NYSE	VPG	Wed, Oct 17, 2018	35.74	35.81	34.40	34.49
2086	NYSE	VPG	Tue, Oct 16, 2018	35.89	36.01	35.50	35.84
2085	NYSE	VPG	Mon, Oct 15, 2018	35.32	35.81	35.13	35.69
2084	NYSE	VPG	Fri, Oct 12, 2018	36.48	36.80	34.88	35.42
2083	NYSE	VPG	Thu, Oct 11, 2018	35.17	36.90	35.17	35.77
2082	NYSE	VPG	Wed, Oct 10, 2018	35.68	35.68	34.55	34.65
2081	NYSE	VPG	Tue, Oct 9, 2018	35.76	36.46	35.58	35.80
2080	NYSE	VPG	Mon, Oct 8, 2018	37.08	37.29	35.49	35.87
2079	NYSE	VPG	Fri, Oct 5, 2018	37.26	37.69	36.89	37.14
2078	NYSE	VPG	Thu, Oct 4, 2018	36.61	37.82	36.24	37.08
2077	NYSE	VPG	Wed, Oct 3, 2018	36.81	37.01	36.13	36.74
2076	NYSE	VPG	Tue, Oct 2, 2018	36.82	36.91	35.80	36.63
2075	NYSE	VPG	Mon, Oct 1, 2018	37.62	37.81	36.71	36.85
2074	NYSE	VPG	Fri, Sep 28, 2018	37.45	37.60	36.95	37.40
2073	NYSE	VPG	Thu, Sep 27, 2018	37.35	37.85	37.25	37.50
2072	NYSE	VPG	Wed, Sep 26, 2018	38.40	38.45	37.25	37.35
2071	NYSE	VPG	Tue, Sep 25, 2018	38.05	38.80	38.05	38.45
2070	NYSE	VPG	Mon, Sep 24, 2018	37.30	38.35	36.81	38.00
2069	NYSE	VPG	Fri, Sep 21, 2018	38.40	39.00	37.20	37.30
2068	NYSE	VPG	Thu, Sep 20, 2018	38.60	39.00	37.83	38.30
2067	NYSE	VPG	Wed, Sep 19, 2018	39.05	39.35	38.18	38.50
2066	NYSE	VPG	Tue, Sep 18, 2018	39.15	39.55	37.85	38.90
2065	NYSE	VPG	Mon, Sep 17, 2018	39.75	39.75	39.05	39.25
2064	NYSE	VPG	Fri, Sep 14, 2018	39.65	40.35	39.65	39.95
2063	NYSE	VPG	Thu, Sep 13, 2018	39.70	40.23	39.25	39.65
2062	NYSE	VPG	Wed, Sep 12, 2018	40.40	40.40	38.81	39.50
2061	NYSE	VPG	Tue, Sep 11, 2018	39.15	40.50	38.88	40.35
2060	NYSE	VPG	Mon, Sep 10, 2018	41.35	41.50	38.40	39.25
2059	NYSE	VPG	Fri, Sep 7, 2018	42.05	42.30	41.55	41.80
2058	NYSE	VPG	Thu, Sep 6, 2018	43.90	44.20	42.30	42.40
2057	NYSE	VPG	Wed, Sep 5, 2018	44.10	44.58	43.75	43.90
2056	NYSE	VPG	Tue, Sep 4, 2018	43.90	44.80	43.10	44.20
2055	NYSE	VPG	Fri, Aug 31, 2018	42.75	43.40	42.65	43.30
2054	NYSE	VPG	Thu, Aug 30, 2018	43.30	43.90	42.70	43.05
2053	NYSE	VPG	Wed, Aug 29, 2018	44.15	44.60	43.15	43.45
2052	NYSE	VPG	Tue, Aug 28, 2018	44.70	44.80	44.05	44.15
2051	NYSE	VPG	Mon, Aug 27, 2018	44.80	45.00	44.15	44.35
2050	NYSE	VPG	Fri, Aug 24, 2018	44.45	44.90	43.55	44.50
2049	NYSE	VPG	Thu, Aug 23, 2018	44.35	44.90	43.61	44.10
2048	NYSE	VPG	Wed, Aug 22, 2018	44.40	44.60	43.85	44.20
2047	NYSE	VPG	Tue, Aug 21, 2018	44.40	44.90	43.90	44.50
2046	NYSE	VPG	Mon, Aug 20, 2018	42.60	44.63	42.40	44.40
2045	NYSE	VPG	Fri, Aug 17, 2018	42.05	42.05	41.08	42.00
2044	NYSE	VPG	Thu, Aug 16, 2018	42.35	42.60	41.81	41.95
2043	NYSE	VPG	Wed, Aug 15, 2018	43.35	43.35	41.70	42.00
2042	NYSE	VPG	Tue, Aug 14, 2018	43.35	43.80	42.90	43.35
2041	NYSE	VPG	Mon, Aug 13, 2018	44.45	44.82	43.30	43.40
2040	NYSE	VPG	Fri, Aug 10, 2018	42.60	44.80	42.60	44.25
2039	NYSE	VPG	Thu, Aug 9, 2018	43.30	43.55	42.03	42.75
2038	NYSE	VPG	Wed, Aug 8, 2018	40.70	44.40	40.50	43.40
2037	NYSE	VPG	Tue, Aug 7, 2018	42.40	44.60	37.30	38.80
2036	NYSE	VPG	Mon, Aug 6, 2018	40.75	41.65	40.75	41.45
2035	NYSE	VPG	Fri, Aug 3, 2018	40.60	41.05	40.30	40.80
2034	NYSE	VPG	Thu, Aug 2, 2018	40.25	41.08	40.25	40.45
2033	NYSE	VPG	Wed, Aug 1, 2018	40.30	40.40	39.70	40.35
2032	NYSE	VPG	Tue, Jul 31, 2018	39.00	40.05	38.95	39.90
2031	NYSE	VPG	Mon, Jul 30, 2018	39.00	39.40	38.70	38.85
2030	NYSE	VPG	Fri, Jul 27, 2018	40.20	40.33	38.85	38.95
2029	NYSE	VPG	Thu, Jul 26, 2018	39.90	40.75	39.90	40.05
2028	NYSE	VPG	Wed, Jul 25, 2018	39.35	40.13	39.35	39.95
2027	NYSE	VPG	Tue, Jul 24, 2018	40.00	40.55	39.05	39.25
2026	NYSE	VPG	Mon, Jul 23, 2018	40.45	40.60	39.70	39.90
2025	NYSE	VPG	Fri, Jul 20, 2018	38.50	41.60	38.45	40.45
2024	NYSE	VPG	Thu, Jul 19, 2018	38.65	38.80	38.25	38.50
2023	NYSE	VPG	Wed, Jul 18, 2018	38.90	38.90	38.35	38.75
2022	NYSE	VPG	Tue, Jul 17, 2018	39.00	39.35	38.55	38.80
2021	NYSE	VPG	Mon, Jul 16, 2018	38.80	39.15	38.35	38.95
2020	NYSE	VPG	Fri, Jul 13, 2018	39.15	39.65	38.95	39.00
2019	NYSE	VPG	Thu, Jul 12, 2018	39.65	39.90	39.10	39.35
2018	NYSE	VPG	Wed, Jul 11, 2018	39.65	40.30	39.30	39.50
2017	NYSE	VPG	Tue, Jul 10, 2018	40.15	40.28	39.33	39.90
2016	NYSE	VPG	Mon, Jul 9, 2018	39.90	40.20	39.30	40.10
2015	NYSE	VPG	Fri, Jul 6, 2018	39.30	39.60	39.00	39.50
2014	NYSE	VPG	Thu, Jul 5, 2018	39.40	39.43	38.68	39.10
2013	NYSE	VPG	Tue, Jul 3, 2018	39.55	39.81	38.90	39.05
2012	NYSE	VPG	Mon, Jul 2, 2018	37.95	39.35	37.70	39.25
2011	NYSE	VPG	Fri, Jun 29, 2018	38.70	38.98	38.13	38.15
2010	NYSE	VPG	Thu, Jun 28, 2018	36.95	38.95	36.90	38.75
2009	NYSE	VPG	Wed, Jun 27, 2018	36.85	37.20	36.70	36.85
2008	NYSE	VPG	Tue, Jun 26, 2018	36.55	37.10	35.80	36.85
2007	NYSE	VPG	Mon, Jun 25, 2018	37.70	37.70	35.60	36.55
2006	NYSE	VPG	Fri, Jun 22, 2018	37.85	37.95	37.41	37.80
2005	NYSE	VPG	Thu, Jun 21, 2018	37.70	37.80	37.10	37.70
2004	NYSE	VPG	Wed, Jun 20, 2018	37.85	37.90	37.30	37.65
2003	NYSE	VPG	Tue, Jun 19, 2018	38.00	38.00	36.85	37.60
2002	NYSE	VPG	Mon, Jun 18, 2018	38.25	38.50	37.90	38.40
2001	NYSE	VPG	Fri, Jun 15, 2018	38.85	38.85	38.20	38.50
2000	NYSE	VPG	Thu, Jun 14, 2018	38.65	39.05	38.50	38.90
1999	NYSE	VPG	Wed, Jun 13, 2018	39.60	39.80	38.30	38.65
1998	NYSE	VPG	Tue, Jun 12, 2018	40.00	40.20	39.28	39.45
1997	NYSE	VPG	Mon, Jun 11, 2018	39.55	40.45	39.55	39.80
1996	NYSE	VPG	Fri, Jun 8, 2018	39.25	39.50	39.00	39.50
1995	NYSE	VPG	Thu, Jun 7, 2018	39.60	39.66	38.55	39.35
1994	NYSE	VPG	Wed, Jun 6, 2018	38.65	39.60	38.45	39.40
1993	NYSE	VPG	Tue, Jun 5, 2018	38.35	38.70	38.10	38.60
1992	NYSE	VPG	Mon, Jun 4, 2018	37.90	38.75	37.80	38.30
1991	NYSE	VPG	Fri, Jun 1, 2018	37.75	37.90	36.81	37.75
1990	NYSE	VPG	Thu, May 31, 2018	38.00	38.15	37.25	37.55
1989	NYSE	VPG	Wed, May 30, 2018	37.50	38.25	36.93	37.85
1988	NYSE	VPG	Tue, May 29, 2018	34.70	37.40	34.21	37.15
1987	NYSE	VPG	Fri, May 25, 2018	35.10	35.60	34.95	35.10
1986	NYSE	VPG	Thu, May 24, 2018	35.50	35.65	35.15	35.40
1985	NYSE	VPG	Wed, May 23, 2018	35.65	36.00	34.90	35.50
1984	NYSE	VPG	Tue, May 22, 2018	36.00	36.23	35.80	35.85
1983	NYSE	VPG	Mon, May 21, 2018	36.55	36.55	36.01	36.10
1982	NYSE	VPG	Fri, May 18, 2018	35.80	36.85	35.80	36.20
1981	NYSE	VPG	Thu, May 17, 2018	35.05	36.10	34.95	36.00
1980	NYSE	VPG	Wed, May 16, 2018	35.30	35.50	34.85	35.00
1979	NYSE	VPG	Tue, May 15, 2018	35.60	35.90	35.30	35.45
1978	NYSE	VPG	Mon, May 14, 2018	35.80	36.35	35.50	35.75
1977	NYSE	VPG	Fri, May 11, 2018	35.80	36.20	35.35	35.55
1976	NYSE	VPG	Thu, May 10, 2018	33.95	36.20	33.85	35.75
1975	NYSE	VPG	Wed, May 9, 2018	31.75	34.25	31.75	33.45
1974	NYSE	VPG	Tue, May 8, 2018	29.10	31.80	29.10	31.10
1973	NYSE	VPG	Mon, May 7, 2018	28.35	28.85	28.20	28.70
1972	NYSE	VPG	Fri, May 4, 2018	28.10	28.40	28.10	28.35
1971	NYSE	VPG	Thu, May 3, 2018	28.40	28.50	28.05	28.20
1970	NYSE	VPG	Wed, May 2, 2018	28.25	28.70	28.10	28.45
1969	NYSE	VPG	Tue, May 1, 2018	28.30	28.45	27.70	28.30
1968	NYSE	VPG	Mon, Apr 30, 2018	28.30	28.75	28.18	28.30
1967	NYSE	VPG	Fri, Apr 27, 2018	28.45	28.70	28.05	28.30
1966	NYSE	VPG	Thu, Apr 26, 2018	28.95	28.95	28.40	28.50
1965	NYSE	VPG	Wed, Apr 25, 2018	28.80	29.00	28.20	28.75
1964	NYSE	VPG	Tue, Apr 24, 2018	29.40	29.50	28.50	28.80
1963	NYSE	VPG	Mon, Apr 23, 2018	29.70	29.88	28.98	29.30
1962	NYSE	VPG	Fri, Apr 20, 2018	29.60	30.08	29.50	29.65
1961	NYSE	VPG	Thu, Apr 19, 2018	30.15	30.20	29.10	29.75
1960	NYSE	VPG	Wed, Apr 18, 2018	30.50	30.50	30.20	30.25
1959	NYSE	VPG	Tue, Apr 17, 2018	30.45	30.50	30.05	30.35
1958	NYSE	VPG	Mon, Apr 16, 2018	30.40	30.61	30.25	30.30
1957	NYSE	VPG	Fri, Apr 13, 2018	30.85	30.85	30.03	30.15
1956	NYSE	VPG	Thu, Apr 12, 2018	30.35	30.80	30.35	30.60
1955	NYSE	VPG	Wed, Apr 11, 2018	30.60	30.60	30.03	30.10
1954	NYSE	VPG	Tue, Apr 10, 2018	29.85	31.05	29.70	30.70
1953	NYSE	VPG	Mon, Apr 9, 2018	29.05	29.85	28.80	29.55
1952	NYSE	VPG	Fri, Apr 6, 2018	29.30	29.65	28.80	28.95
1951	NYSE	VPG	Thu, Apr 5, 2018	29.80	30.15	29.45	29.60
1950	NYSE	VPG	Wed, Apr 4, 2018	29.20	30.05	29.15	29.85
1949	NYSE	VPG	Tue, Apr 3, 2018	28.70	29.90	28.70	29.70
1948	NYSE	VPG	Mon, Apr 2, 2018	30.75	30.85	27.00	28.75
1947	NYSE	VPG	Thu, Mar 29, 2018	31.15	31.70	30.90	31.15
1946	NYSE	VPG	Wed, Mar 28, 2018	31.25	31.29	29.95	31.05
1945	NYSE	VPG	Tue, Mar 27, 2018	31.95	32.25	31.13	31.20
1944	NYSE	VPG	Mon, Mar 26, 2018	31.95	32.05	31.30	31.80
1943	NYSE	VPG	Fri, Mar 23, 2018	32.25	32.85	31.30	31.50
1942	NYSE	VPG	Thu, Mar 22, 2018	32.90	33.25	31.85	32.10
1941	NYSE	VPG	Wed, Mar 21, 2018	32.40	33.45	32.40	33.20
1940	NYSE	VPG	Tue, Mar 20, 2018	31.90	32.60	31.90	32.30
1939	NYSE	VPG	Mon, Mar 19, 2018	31.30	31.80	31.00	31.65
1938	NYSE	VPG	Fri, Mar 16, 2018	30.95	31.80	30.66	31.35
1937	NYSE	VPG	Thu, Mar 15, 2018	31.20	31.55	30.51	30.90
1936	NYSE	VPG	Wed, Mar 14, 2018	31.50	31.60	30.80	31.05
1935	NYSE	VPG	Tue, Mar 13, 2018	31.10	31.70	30.98	31.35
1934	NYSE	VPG	Mon, Mar 12, 2018	30.35	31.15	29.85	30.95
1933	NYSE	VPG	Fri, Mar 9, 2018	31.80	32.05	28.60	30.30
1932	NYSE	VPG	Thu, Mar 8, 2018	31.90	32.00	31.45	31.65
1931	NYSE	VPG	Wed, Mar 7, 2018	31.65	32.30	31.40	31.70
1930	NYSE	VPG	Tue, Mar 6, 2018	30.70	31.80	30.21	31.80
1929	NYSE	VPG	Mon, Mar 5, 2018	30.35	30.80	29.83	30.45
1928	NYSE	VPG	Fri, Mar 2, 2018	29.40	30.90	29.33	30.40
1927	NYSE	VPG	Thu, Mar 1, 2018	30.10	30.47	29.60	29.75
1926	NYSE	VPG	Wed, Feb 28, 2018	30.55	31.00	29.95	29.95
1925	NYSE	VPG	Tue, Feb 27, 2018	31.65	31.70	30.66	30.80
1924	NYSE	VPG	Mon, Feb 26, 2018	31.00	31.80	30.45	31.50
1923	NYSE	VPG	Fri, Feb 23, 2018	29.80	31.20	29.80	30.90
1922	NYSE	VPG	Thu, Feb 22, 2018	28.40	30.90	28.40	29.50
1921	NYSE	VPG	Wed, Feb 21, 2018	26.55	28.20	26.55	27.80
1920	NYSE	VPG	Tue, Feb 20, 2018	25.25	25.40	24.41	24.85
1919	NYSE	VPG	Fri, Feb 16, 2018	25.35	25.87	25.25	25.55
1918	NYSE	VPG	Thu, Feb 15, 2018	25.60	25.65	25.05	25.40
1917	NYSE	VPG	Wed, Feb 14, 2018	24.50	25.35	24.50	25.35
1916	NYSE	VPG	Tue, Feb 13, 2018	24.45	24.90	24.30	24.65
1915	NYSE	VPG	Mon, Feb 12, 2018	25.15	25.40	23.65	24.50
1914	NYSE	VPG	Fri, Feb 9, 2018	25.00	25.30	24.35	25.10
1913	NYSE	VPG	Thu, Feb 8, 2018	25.65	25.85	24.65	24.80
1912	NYSE	VPG	Wed, Feb 7, 2018	26.40	26.60	25.65	25.70
1911	NYSE	VPG	Tue, Feb 6, 2018	25.55	26.60	25.51	26.50
1910	NYSE	VPG	Mon, Feb 5, 2018	26.85	27.05	25.95	26.25
1909	NYSE	VPG	Fri, Feb 2, 2018	27.50	27.50	26.75	27.15
1908	NYSE	VPG	Thu, Feb 1, 2018	27.15	28.05	27.01	27.50
1907	NYSE	VPG	Wed, Jan 31, 2018	27.60	28.05	27.30	27.40
1906	NYSE	VPG	Tue, Jan 30, 2018	27.30	27.98	27.18	27.60
1905	NYSE	VPG	Mon, Jan 29, 2018	27.45	27.80	27.30	27.65
1904	NYSE	VPG	Fri, Jan 26, 2018	27.25	27.70	27.25	27.45
1903	NYSE	VPG	Thu, Jan 25, 2018	27.65	27.70	27.06	27.25
1902	NYSE	VPG	Wed, Jan 24, 2018	27.25	27.80	27.10	27.45
1901	NYSE	VPG	Tue, Jan 23, 2018	27.50	27.61	27.05	27.20
1900	NYSE	VPG	Mon, Jan 22, 2018	28.15	28.15	27.20	27.45
1899	NYSE	VPG	Fri, Jan 19, 2018	27.20	28.60	27.20	28.25
1898	NYSE	VPG	Thu, Jan 18, 2018	27.45	27.45	26.85	27.20
1897	NYSE	VPG	Wed, Jan 17, 2018	26.80	27.80	26.60	27.55
1896	NYSE	VPG	Tue, Jan 16, 2018	26.75	27.40	26.45	26.60
1895	NYSE	VPG	Fri, Jan 12, 2018	26.50	26.80	26.30	26.75
1894	NYSE	VPG	Thu, Jan 11, 2018	26.10	26.75	25.90	26.50
1893	NYSE	VPG	Wed, Jan 10, 2018	26.05	26.50	25.70	26.15
1892	NYSE	VPG	Tue, Jan 9, 2018	26.10	26.30	25.90	26.15
1891	NYSE	VPG	Mon, Jan 8, 2018	26.00	26.15	25.50	26.05
1890	NYSE	VPG	Fri, Jan 5, 2018	26.60	27.40	26.15	26.15
1889	NYSE	VPG	Thu, Jan 4, 2018	25.75	26.49	25.75	26.35
1888	NYSE	VPG	Wed, Jan 3, 2018	25.30	25.95	25.23	25.70
1887	NYSE	VPG	Tue, Jan 2, 2018	25.15	26.35	24.60	25.30
1886	NYSE	VPG	Fri, Dec 29, 2017	25.45	25.70	25.05	25.15
1885	NYSE	VPG	Thu, Dec 28, 2017	25.65	25.85	25.10	25.25
1884	NYSE	VPG	Wed, Dec 27, 2017	25.70	26.20	25.60	25.65
1883	NYSE	VPG	Tue, Dec 26, 2017	25.95	26.05	25.60	25.75
1882	NYSE	VPG	Fri, Dec 22, 2017	26.70	26.70	25.90	26.10
1881	NYSE	VPG	Thu, Dec 21, 2017	26.65	26.85	26.10	26.50
1880	NYSE	VPG	Wed, Dec 20, 2017	26.50	26.85	26.35	26.65
1879	NYSE	VPG	Tue, Dec 19, 2017	26.10	26.55	26.10	26.20
1878	NYSE	VPG	Mon, Dec 18, 2017	26.30	26.70	25.95	26.05
1877	NYSE	VPG	Fri, Dec 15, 2017	25.70	26.40	25.60	25.90
1876	NYSE	VPG	Thu, Dec 14, 2017	26.25	26.50	25.45	25.55
1875	NYSE	VPG	Wed, Dec 13, 2017	26.20	26.75	26.15	26.25
1874	NYSE	VPG	Tue, Dec 12, 2017	27.00	27.18	26.30	26.35
1873	NYSE	VPG	Mon, Dec 11, 2017	27.10	27.25	26.40	27.15
1872	NYSE	VPG	Fri, Dec 8, 2017	27.90	27.90	27.20	27.20
1871	NYSE	VPG	Thu, Dec 7, 2017	27.25	28.60	27.25	27.90
1870	NYSE	VPG	Wed, Dec 6, 2017	26.00	27.35	26.00	27.90
1869	NYSE	VPG	Tue, Dec 5, 2017	26.25	26.90	26.00	26.15
1868	NYSE	VPG	Mon, Dec 4, 2017	26.70	27.00	26.05	26.20
1867	NYSE	VPG	Fri, Dec 1, 2017	27.75	27.75	26.20	26.65
1866	NYSE	VPG	Thu, Nov 30, 2017	27.35	27.80	27.15	27.70
1865	NYSE	VPG	Wed, Nov 29, 2017	27.75	27.80	25.95	27.15
1864	NYSE	VPG	Tue, Nov 28, 2017	26.85	27.90	26.70	27.80
1863	NYSE	VPG	Mon, Nov 27, 2017	27.25	27.80	26.50	26.60
1862	NYSE	VPG	Fri, Nov 24, 2017	25.95	27.30	25.90	27.25
1861	NYSE	VPG	Wed, Nov 22, 2017	27.35	27.85	25.76	25.95
1860	NYSE	VPG	Tue, Nov 21, 2017	26.70	27.60	26.70	27.10
1859	NYSE	VPG	Mon, Nov 20, 2017	25.75	26.80	25.75	26.45
1858	NYSE	VPG	Fri, Nov 17, 2017	26.00	26.06	25.45	25.65
1857	NYSE	VPG	Thu, Nov 16, 2017	26.00	26.40	26.00	26.15
1856	NYSE	VPG	Wed, Nov 15, 2017	25.40	26.15	25.40	25.90
1855	NYSE	VPG	Tue, Nov 14, 2017	26.15	26.15	25.55	25.65
1854	NYSE	VPG	Mon, Nov 13, 2017	25.40	26.40	25.40	26.00
1853	NYSE	VPG	Fri, Nov 10, 2017	23.75	25.45	23.75	24.95
1852	NYSE	VPG	Thu, Nov 9, 2017	23.75	23.85	23.25	23.75
1851	NYSE	VPG	Wed, Nov 8, 2017	22.60	24.00	22.40	23.75
1850	NYSE	VPG	Tue, Nov 7, 2017	23.55	23.55	20.50	21.95
1849	NYSE	VPG	Mon, Nov 6, 2017	24.76	24.95	23.20	23.20
1848	NYSE	VPG	Fri, Nov 3, 2017	25.00	25.05	24.50	24.65
1847	NYSE	VPG	Thu, Nov 2, 2017	24.40	24.95	24.25	24.80
1846	NYSE	VPG	Wed, Nov 1, 2017	24.85	24.90	24.05	24.50
1845	NYSE	VPG	Tue, Oct 31, 2017	24.50	24.85	24.50	24.55
1844	NYSE	VPG	Mon, Oct 30, 2017	24.35	24.50	23.95	24.40
1843	NYSE	VPG	Fri, Oct 27, 2017	24.60	24.65	24.40	24.45
1842	NYSE	VPG	Thu, Oct 26, 2017	24.10	24.60	24.00	24.45
1841	NYSE	VPG	Wed, Oct 25, 2017	23.80	24.30	23.20	24.20
1840	NYSE	VPG	Tue, Oct 24, 2017	23.60	24.15	23.50	23.90
1839	NYSE	VPG	Mon, Oct 23, 2017	23.90	23.90	23.40	23.65
1838	NYSE	VPG	Fri, Oct 20, 2017	23.85	24.20	23.70	24.00
1837	NYSE	VPG	Thu, Oct 19, 2017	24.40	24.40	23.55	23.75
1836	NYSE	VPG	Wed, Oct 18, 2017	24.00	24.40	23.95	24.40
1835	NYSE	VPG	Tue, Oct 17, 2017	24.50	24.50	23.75	23.85
1834	NYSE	VPG	Mon, Oct 16, 2017	24.25	24.45	24.20	24.35
1833	NYSE	VPG	Fri, Oct 13, 2017	24.15	24.60	23.96	24.30
1832	NYSE	VPG	Thu, Oct 12, 2017	23.85	24.15	23.85	23.95
1831	NYSE	VPG	Wed, Oct 11, 2017	24.20	24.40	23.85	23.95
1830	NYSE	VPG	Tue, Oct 10, 2017	23.60	24.20	23.45	24.20
1829	NYSE	VPG	Mon, Oct 9, 2017	24.15	24.15	23.16	23.45
1828	NYSE	VPG	Fri, Oct 6, 2017	24.25	24.30	24.05	24.20
1827	NYSE	VPG	Thu, Oct 5, 2017	24.05	24.25	23.75	24.15
1826	NYSE	VPG	Wed, Oct 4, 2017	24.15	24.25	23.80	24.05
1825	NYSE	VPG	Tue, Oct 3, 2017	24.50	24.55	23.70	24.25
1824	NYSE	VPG	Mon, Oct 2, 2017	24.60	24.80	24.05	24.40
1823	NYSE	VPG	Fri, Sep 29, 2017	24.00	24.45	23.50	24.40
1822	NYSE	VPG	Thu, Sep 28, 2017	23.85	24.15	23.45	24.05
1821	NYSE	VPG	Wed, Sep 27, 2017	23.25	24.05	23.25	23.85
1820	NYSE	VPG	Tue, Sep 26, 2017	22.95	23.40	22.89	23.25
1819	NYSE	VPG	Mon, Sep 25, 2017	22.15	22.90	22.15	22.85
1818	NYSE	VPG	Fri, Sep 22, 2017	22.20	22.40	22.05	22.30
1817	NYSE	VPG	Thu, Sep 21, 2017	22.15	22.40	22.06	22.10
1816	NYSE	VPG	Wed, Sep 20, 2017	22.35	22.45	22.05	22.15
1815	NYSE	VPG	Tue, Sep 19, 2017	22.75	22.95	22.15	22.30
1814	NYSE	VPG	Mon, Sep 18, 2017	22.40	23.10	22.15	22.70
1813	NYSE	VPG	Fri, Sep 15, 2017	22.15	22.45	21.60	22.30
1812	NYSE	VPG	Thu, Sep 14, 2017	21.90	22.15	21.65	22.10
1811	NYSE	VPG	Wed, Sep 13, 2017	21.65	21.95	21.40	21.95
1810	NYSE	VPG	Tue, Sep 12, 2017	21.65	21.95	21.59	21.80
1809	NYSE	VPG	Mon, Sep 11, 2017	21.65	21.90	21.56	21.65
1808	NYSE	VPG	Fri, Sep 8, 2017	21.60	22.00	21.55	21.75
1807	NYSE	VPG	Thu, Sep 7, 2017	21.75	21.85	21.70	21.70
1806	NYSE	VPG	Wed, Sep 6, 2017	21.55	21.95	21.45	21.85
1805	NYSE	VPG	Tue, Sep 5, 2017	22.05	22.10	21.45	21.55
1804	NYSE	VPG	Fri, Sep 1, 2017	21.80	22.15	21.65	21.95
1803	NYSE	VPG	Thu, Aug 31, 2017	21.05	21.88	21.05	21.85
1802	NYSE	VPG	Wed, Aug 30, 2017	21.05	21.20	20.65	21.05
1801	NYSE	VPG	Tue, Aug 29, 2017	22.50	22.50	21.50	21.65
1800	NYSE	VPG	Mon, Aug 28, 2017	22.50	22.80	22.30	22.70
1799	NYSE	VPG	Fri, Aug 25, 2017	22.05	22.40	22.05	22.40
1798	NYSE	VPG	Thu, Aug 24, 2017	21.65	22.10	21.65	22.05
1797	NYSE	VPG	Wed, Aug 23, 2017	21.50	22.00	21.40	21.90
1796	NYSE	VPG	Tue, Aug 22, 2017	20.80	21.50	20.70	21.50
1795	NYSE	VPG	Mon, Aug 21, 2017	20.20	20.95	20.15	20.70
1794	NYSE	VPG	Fri, Aug 18, 2017	19.75	20.30	19.75	19.90
1793	NYSE	VPG	Thu, Aug 17, 2017	20.00	20.45	19.85	19.85
1792	NYSE	VPG	Wed, Aug 16, 2017	20.00	20.00	19.80	19.95
1791	NYSE	VPG	Tue, Aug 15, 2017	19.25	20.10	19.25	19.90
1790	NYSE	VPG	Mon, Aug 14, 2017	18.65	19.35	18.65	19.20
1789	NYSE	VPG	Fri, Aug 11, 2017	18.25	18.55	18.20	18.45
1788	NYSE	VPG	Thu, Aug 10, 2017	17.90	18.45	17.90	18.20
1787	NYSE	VPG	Wed, Aug 9, 2017	17.90	18.35	17.85	17.85
1786	NYSE	VPG	Tue, Aug 8, 2017	18.10	18.80	17.75	17.90
1785	NYSE	VPG	Mon, Aug 7, 2017	17.05	17.05	16.55	16.60
1784	NYSE	VPG	Fri, Aug 4, 2017	17.45	17.45	17.05	17.10
1783	NYSE	VPG	Thu, Aug 3, 2017	17.40	17.50	17.35	17.45
1782	NYSE	VPG	Wed, Aug 2, 2017	17.40	17.55	17.35	17.45
1781	NYSE	VPG	Tue, Aug 1, 2017	17.60	17.60	17.40	17.45
1780	NYSE	VPG	Mon, Jul 31, 2017	17.60	17.85	17.35	17.50
1779	NYSE	VPG	Fri, Jul 28, 2017	17.60	17.85	17.50	17.50
1778	NYSE	VPG	Thu, Jul 27, 2017	17.85	18.00	17.70	17.70
1777	NYSE	VPG	Wed, Jul 26, 2017	18.05	18.05	17.75	17.85
1776	NYSE	VPG	Tue, Jul 25, 2017	17.70	18.10	17.70	17.95
1775	NYSE	VPG	Mon, Jul 24, 2017	17.50	17.78	17.35	17.65
1774	NYSE	VPG	Fri, Jul 21, 2017	17.65	17.65	17.45	17.60
1773	NYSE	VPG	Thu, Jul 20, 2017	17.45	17.65	17.35	17.55
1772	NYSE	VPG	Wed, Jul 19, 2017	17.35	17.70	17.35	17.45
1771	NYSE	VPG	Tue, Jul 18, 2017	17.35	17.45	17.35	17.40
1770	NYSE	VPG	Mon, Jul 17, 2017	17.55	17.93	17.40	17.50
1769	NYSE	VPG	Fri, Jul 14, 2017	17.55	17.80	17.45	17.50
1768	NYSE	VPG	Thu, Jul 13, 2017	17.50	17.55	17.15	17.55
1767	NYSE	VPG	Wed, Jul 12, 2017	17.55	17.70	17.30	17.50
1766	NYSE	VPG	Tue, Jul 11, 2017	17.65	17.65	17.20	17.50
1765	NYSE	VPG	Mon, Jul 10, 2017	17.35	17.75	17.25	17.65
1764	NYSE	VPG	Fri, Jul 7, 2017	17.35	17.45	17.10	17.30
1763	NYSE	VPG	Thu, Jul 6, 2017	17.15	17.55	17.15	17.20
1762	NYSE	VPG	Wed, Jul 5, 2017	17.60	18.10	17.20	17.25
1761	NYSE	VPG	Mon, Jul 3, 2017	17.30	17.55	17.30	17.40
1760	NYSE	VPG	Fri, Jun 30, 2017	17.45	17.50	17.25	17.30
1759	NYSE	VPG	Thu, Jun 29, 2017	17.45	17.75	17.35	17.45
1758	NYSE	VPG	Wed, Jun 28, 2017	17.20	17.63	17.20	17.40
1757	NYSE	VPG	Tue, Jun 27, 2017	17.25	17.51	17.05	17.15
1756	NYSE	VPG	Mon, Jun 26, 2017	17.50	17.90	17.20	17.35
1755	NYSE	VPG	Fri, Jun 23, 2017	17.30	17.65	17.25	17.40
1754	NYSE	VPG	Thu, Jun 22, 2017	17.05	17.50	17.05	17.30
1753	NYSE	VPG	Wed, Jun 21, 2017	17.65	17.65	17.00	17.15
1752	NYSE	VPG	Tue, Jun 20, 2017	17.35	17.65	17.35	17.40
1751	NYSE	VPG	Mon, Jun 19, 2017	17.35	17.70	17.15	17.45
1750	NYSE	VPG	Fri, Jun 16, 2017	17.30	17.50	17.21	17.35
1749	NYSE	VPG	Thu, Jun 15, 2017	17.15	17.45	17.15	17.45
1748	NYSE	VPG	Wed, Jun 14, 2017	17.40	17.46	17.05	17.25
1747	NYSE	VPG	Tue, Jun 13, 2017	17.55	17.75	17.35	17.40
1746	NYSE	VPG	Mon, Jun 12, 2017	17.60	17.85	17.25	17.45
1745	NYSE	VPG	Fri, Jun 9, 2017	17.80	17.90	17.60	17.65
1744	NYSE	VPG	Thu, Jun 8, 2017	17.70	17.80	17.55	17.80
1743	NYSE	VPG	Wed, Jun 7, 2017	17.55	17.60	17.35	17.50
1742	NYSE	VPG	Tue, Jun 6, 2017	17.60	17.85	17.55	17.55
1741	NYSE	VPG	Mon, Jun 5, 2017	17.70	17.90	17.70	17.70
1740	NYSE	VPG	Fri, Jun 2, 2017	17.50	17.85	17.50	17.70
1739	NYSE	VPG	Thu, Jun 1, 2017	17.35	17.55	17.31	17.50
1738	NYSE	VPG	Wed, May 31, 2017	17.60	17.60	17.30	17.30
1737	NYSE	VPG	Tue, May 30, 2017	17.40	17.60	17.35	17.60
1736	NYSE	VPG	Fri, May 26, 2017	17.40	17.50	17.40	17.45
1735	NYSE	VPG	Thu, May 25, 2017	17.55	17.55	17.30	17.55
1734	NYSE	VPG	Wed, May 24, 2017	17.70	17.70	17.50	17.55
1733	NYSE	VPG	Tue, May 23, 2017	18.00	18.00	17.55	17.65
1732	NYSE	VPG	Mon, May 22, 2017	17.85	18.00	17.75	17.95
1731	NYSE	VPG	Fri, May 19, 2017	17.70	17.90	17.55	17.90
1730	NYSE	VPG	Thu, May 18, 2017	17.90	17.90	17.60	17.70
1729	NYSE	VPG	Wed, May 17, 2017	17.70	17.90	17.70	17.80
1728	NYSE	VPG	Tue, May 16, 2017	17.90	17.95	17.80	17.95
1727	NYSE	VPG	Mon, May 15, 2017	17.75	18.00	17.65	17.95
1726	NYSE	VPG	Fri, May 12, 2017	17.75	18.00	17.25	17.85
1725	NYSE	VPG	Thu, May 11, 2017	17.65	17.85	17.60	17.75
1724	NYSE	VPG	Wed, May 10, 2017	17.65	18.00	17.65	17.80
1723	NYSE	VPG	Tue, May 9, 2017	17.50	18.00	17.50	17.80
1722	NYSE	VPG	Mon, May 8, 2017	17.70	17.75	17.55	17.60
1721	NYSE	VPG	Fri, May 5, 2017	17.70	17.80	17.50	17.70
1720	NYSE	VPG	Thu, May 4, 2017	17.60	17.70	17.50	17.60
1719	NYSE	VPG	Wed, May 3, 2017	17.00	17.55	16.95	17.35
1718	NYSE	VPG	Tue, May 2, 2017	16.90	17.05	16.80	16.90
1717	NYSE	VPG	Mon, May 1, 2017	17.30	17.30	16.95	16.95
1716	NYSE	VPG	Fri, Apr 28, 2017	16.95	17.55	16.95	17.20
1715	NYSE	VPG	Thu, Apr 27, 2017	17.00	17.10	16.95	17.00
1714	NYSE	VPG	Wed, Apr 26, 2017	17.10	17.25	16.85	17.00
1713	NYSE	VPG	Tue, Apr 25, 2017	17.30	17.40	17.15	17.20
1712	NYSE	VPG	Mon, Apr 24, 2017	17.05	17.55	16.95	17.35
1711	NYSE	VPG	Fri, Apr 21, 2017	16.65	16.90	16.40	16.80
1710	NYSE	VPG	Thu, Apr 20, 2017	16.25	16.80	16.25	16.75
1709	NYSE	VPG	Wed, Apr 19, 2017	16.10	16.40	15.90	16.25
1708	NYSE	VPG	Tue, Apr 18, 2017	15.65	16.10	15.65	16.10
1707	NYSE	VPG	Mon, Apr 17, 2017	15.60	15.75	15.50	15.70
1706	NYSE	VPG	Thu, Apr 13, 2017	15.50	15.70	15.40	15.55
1705	NYSE	VPG	Wed, Apr 12, 2017	15.70	15.70	15.38	15.55
1704	NYSE	VPG	Tue, Apr 11, 2017	15.75	15.80	15.55	15.80
1703	NYSE	VPG	Mon, Apr 10, 2017	15.80	16.10	15.75	15.80
1702	NYSE	VPG	Fri, Apr 7, 2017	15.80	16.10	15.80	15.80
1701	NYSE	VPG	Thu, Apr 6, 2017	15.75	16.05	15.55	15.85
1700	NYSE	VPG	Wed, Apr 5, 2017	15.55	15.65	15.35	15.50
1699	NYSE	VPG	Tue, Apr 4, 2017	15.75	15.85	15.45	15.55
1698	NYSE	VPG	Mon, Apr 3, 2017	15.80	15.90	15.65	15.80
1697	NYSE	VPG	Fri, Mar 31, 2017	16.10	16.15	15.75	15.80
1696	NYSE	VPG	Thu, Mar 30, 2017	16.00	16.15	15.90	16.10
1695	NYSE	VPG	Wed, Mar 29, 2017	15.65	15.95	15.65	15.85
1694	NYSE	VPG	Tue, Mar 28, 2017	15.65	15.85	15.48	15.75
1693	NYSE	VPG	Mon, Mar 27, 2017	15.60	15.95	15.35	15.75
1692	NYSE	VPG	Fri, Mar 24, 2017	15.75	16.00	15.70	15.75
1691	NYSE	VPG	Thu, Mar 23, 2017	15.35	15.80	15.35	15.75
1690	NYSE	VPG	Wed, Mar 22, 2017	15.55	15.70	15.26	15.35
1689	NYSE	VPG	Tue, Mar 21, 2017	15.85	16.05	15.55	15.60
1688	NYSE	VPG	Mon, Mar 20, 2017	15.85	16.00	15.70	15.85
1687	NYSE	VPG	Fri, Mar 17, 2017	15.95	16.13	15.85	15.85
1686	NYSE	VPG	Thu, Mar 16, 2017	15.80	16.10	15.75	15.95
1685	NYSE	VPG	Wed, Mar 15, 2017	15.25	16.32	15.25	15.75
1684	NYSE	VPG	Tue, Mar 14, 2017	15.35	15.45	15.10	15.20
1683	NYSE	VPG	Mon, Mar 13, 2017	15.65	15.72	15.25	15.40
1682	NYSE	VPG	Fri, Mar 10, 2017	16.00	16.00	15.45	15.55
1681	NYSE	VPG	Thu, Mar 9, 2017	15.70	16.22	15.60	15.90
1680	NYSE	VPG	Wed, Mar 8, 2017	15.70	15.90	15.55	15.70
1679	NYSE	VPG	Tue, Mar 7, 2017	15.75	15.90	15.35	15.60
1678	NYSE	VPG	Mon, Mar 6, 2017	15.95	16.20	15.75	15.80
1677	NYSE	VPG	Fri, Mar 3, 2017	15.86	16.10	15.85	16.00
1676	NYSE	VPG	Thu, Mar 2, 2017	16.20	16.28	15.95	16.00
1675	NYSE	VPG	Wed, Mar 1, 2017	16.25	16.43	16.10	16.10
1674	NYSE	VPG	Tue, Feb 28, 2017	16.50	16.55	16.00	16.10
1673	NYSE	VPG	Mon, Feb 27, 2017	16.30	16.73	16.30	16.50
1672	NYSE	VPG	Fri, Feb 24, 2017	16.20	16.50	15.85	16.30
1671	NYSE	VPG	Thu, Feb 23, 2017	16.25	16.55	16.25	16.35
1670	NYSE	VPG	Wed, Feb 22, 2017	16.95	16.95	16.25	16.35
1669	NYSE	VPG	Tue, Feb 21, 2017	17.05	17.05	16.60	16.85
1668	NYSE	VPG	Fri, Feb 17, 2017	17.20	17.20	16.95	17.00
1667	NYSE	VPG	Thu, Feb 16, 2017	16.95	17.15	16.85	17.05
1666	NYSE	VPG	Wed, Feb 15, 2017	16.75	16.98	16.55	16.90
1665	NYSE	VPG	Tue, Feb 14, 2017	16.65	16.95	16.65	16.85
1664	NYSE	VPG	Mon, Feb 13, 2017	17.05	17.05	16.45	16.80
1663	NYSE	VPG	Fri, Feb 10, 2017	16.90	17.15	16.70	17.05
1662	NYSE	VPG	Thu, Feb 9, 2017	16.45	17.00	16.25	16.85
1661	NYSE	VPG	Wed, Feb 8, 2017	16.40	16.65	16.35	16.45
1660	NYSE	VPG	Tue, Feb 7, 2017	16.40	16.50	16.35	16.40
1659	NYSE	VPG	Mon, Feb 6, 2017	16.45	16.50	16.25	16.30
1658	NYSE	VPG	Fri, Feb 3, 2017	16.20	16.65	16.20	16.60
1657	NYSE	VPG	Thu, Feb 2, 2017	16.65	16.95	16.10	16.15
1656	NYSE	VPG	Wed, Feb 1, 2017	16.80	17.10	16.65	16.70
1655	NYSE	VPG	Tue, Jan 31, 2017	16.90	16.90	16.60	16.65
1654	NYSE	VPG	Mon, Jan 30, 2017	17.20	17.30	16.60	17.00
1653	NYSE	VPG	Fri, Jan 27, 2017	16.85	17.30	16.80	17.25
1652	NYSE	VPG	Thu, Jan 26, 2017	17.35	17.35	16.90	16.90
1651	NYSE	VPG	Wed, Jan 25, 2017	17.10	17.35	17.00	17.30
1650	NYSE	VPG	Tue, Jan 24, 2017	16.65	17.00	16.55	17.00
1649	NYSE	VPG	Mon, Jan 23, 2017	16.70	16.96	16.55	16.60
1648	NYSE	VPG	Fri, Jan 20, 2017	17.25	17.40	16.85	16.90
1647	NYSE	VPG	Thu, Jan 19, 2017	17.60	17.70	17.23	17.25
1646	NYSE	VPG	Wed, Jan 18, 2017	17.80	17.90	17.55	17.55
1645	NYSE	VPG	Tue, Jan 17, 2017	17.90	18.00	17.75	17.80
1644	NYSE	VPG	Fri, Jan 13, 2017	18.30	18.50	17.66	17.95
1643	NYSE	VPG	Thu, Jan 12, 2017	18.45	18.60	18.10	18.20
1642	NYSE	VPG	Wed, Jan 11, 2017	18.70	18.80	18.40	18.45
1641	NYSE	VPG	Tue, Jan 10, 2017	18.70	18.85	18.50	18.65
1640	NYSE	VPG	Mon, Jan 9, 2017	18.95	18.95	18.70	18.70
1639	NYSE	VPG	Fri, Jan 6, 2017	18.90	19.00	18.55	18.95
1638	NYSE	VPG	Thu, Jan 5, 2017	19.05	19.05	18.75	18.85
1637	NYSE	VPG	Wed, Jan 4, 2017	19.00	19.05	18.94	19.00
1636	NYSE	VPG	Tue, Jan 3, 2017	19.10	19.15	18.05	18.90
1635	NYSE	VPG	Fri, Dec 30, 2016	18.45	19.00	18.45	18.90
1634	NYSE	VPG	Thu, Dec 29, 2016	18.75	18.85	18.35	18.75
1633	NYSE	VPG	Wed, Dec 28, 2016	18.90	19.00	18.55	18.75
1632	NYSE	VPG	Tue, Dec 27, 2016	18.95	19.05	18.72	18.90
1631	NYSE	VPG	Fri, Dec 23, 2016	18.70	19.00	18.70	19.00
1630	NYSE	VPG	Thu, Dec 22, 2016	18.80	18.87	18.60	18.65
1629	NYSE	VPG	Wed, Dec 21, 2016	18.80	18.90	18.70	18.75
1628	NYSE	VPG	Tue, Dec 20, 2016	19.00	19.00	18.70	18.85
1627	NYSE	VPG	Mon, Dec 19, 2016	18.95	19.00	18.80	18.90
1626	NYSE	VPG	Fri, Dec 16, 2016	18.70	19.00	18.50	18.70
1625	NYSE	VPG	Thu, Dec 15, 2016	18.55	18.80	18.40	18.70
1624	NYSE	VPG	Wed, Dec 14, 2016	18.70	18.90	18.35	18.55
1623	NYSE	VPG	Tue, Dec 13, 2016	18.95	19.00	18.70	18.75
1622	NYSE	VPG	Mon, Dec 12, 2016	18.85	19.05	18.85	18.90
1621	NYSE	VPG	Fri, Dec 9, 2016	19.15	19.23	18.80	19.00
1620	NYSE	VPG	Thu, Dec 8, 2016	19.00	19.10	18.90	18.95
1619	NYSE	VPG	Wed, Dec 7, 2016	18.80	19.05	18.80	18.85
1618	NYSE	VPG	Tue, Dec 6, 2016	19.05	19.05	18.70	19.00
1617	NYSE	VPG	Mon, Dec 5, 2016	17.80	19.20	17.80	19.10
1616	NYSE	VPG	Fri, Dec 2, 2016	18.15	18.37	17.75	17.80
1615	NYSE	VPG	Thu, Dec 1, 2016	18.20	18.65	17.90	18.20
1614	NYSE	VPG	Wed, Nov 30, 2016	18.55	18.65	18.20	18.25
1613	NYSE	VPG	Tue, Nov 29, 2016	18.75	18.75	18.35	18.40
1612	NYSE	VPG	Mon, Nov 28, 2016	19.10	19.15	18.60	18.70
1611	NYSE	VPG	Fri, Nov 25, 2016	19.00	19.18	18.90	19.00
1610	NYSE	VPG	Wed, Nov 23, 2016	19.20	19.45	18.95	18.95
1609	NYSE	VPG	Tue, Nov 22, 2016	18.75	19.15	18.65	19.00
1608	NYSE	VPG	Mon, Nov 21, 2016	18.85	18.85	18.52	18.80
1607	NYSE	VPG	Fri, Nov 18, 2016	18.60	18.93	18.60	18.85
1606	NYSE	VPG	Thu, Nov 17, 2016	18.15	18.70	17.83	18.60
1605	NYSE	VPG	Wed, Nov 16, 2016	17.80	18.75	17.80	18.10
1604	NYSE	VPG	Tue, Nov 15, 2016	18.05	18.05	17.50	17.80
1603	NYSE	VPG	Mon, Nov 14, 2016	19.05	19.05	17.10	18.05
1602	NYSE	VPG	Fri, Nov 11, 2016	17.65	19.30	17.45	19.00
1601	NYSE	VPG	Thu, Nov 10, 2016	17.15	17.95	17.00	17.80
1600	NYSE	VPG	Wed, Nov 9, 2016	16.50	17.30	16.35	17.30
1599	NYSE	VPG	Tue, Nov 8, 2016	15.75	16.75	15.75	16.55
1598	NYSE	VPG	Mon, Nov 7, 2016	16.00	16.09	15.70	15.70
1597	NYSE	VPG	Fri, Nov 4, 2016	15.70	15.85	15.60	15.70
1596	NYSE	VPG	Thu, Nov 3, 2016	15.55	15.75	15.50	15.60
1595	NYSE	VPG	Wed, Nov 2, 2016	15.60	15.70	15.50	15.55
1594	NYSE	VPG	Tue, Nov 1, 2016	15.80	15.80	15.50	15.55
1593	NYSE	VPG	Mon, Oct 31, 2016	15.65	15.90	15.65	15.70
1592	NYSE	VPG	Fri, Oct 28, 2016	15.67	15.74	15.49	15.62
1591	NYSE	VPG	Thu, Oct 27, 2016	15.71	15.71	15.58	15.60
1590	NYSE	VPG	Wed, Oct 26, 2016	15.54	15.71	15.54	15.67
1589	NYSE	VPG	Tue, Oct 25, 2016	15.55	15.67	15.47	15.63
1588	NYSE	VPG	Mon, Oct 24, 2016	15.64	15.64	15.53	15.56
1587	NYSE	VPG	Fri, Oct 21, 2016	15.60	15.64	15.50	15.51
1586	NYSE	VPG	Thu, Oct 20, 2016	15.58	15.73	15.58	15.61
1585	NYSE	VPG	Wed, Oct 19, 2016	15.61	15.81	15.56	15.60
1584	NYSE	VPG	Tue, Oct 18, 2016	15.96	16.02	15.60	15.60
1583	NYSE	VPG	Mon, Oct 17, 2016	15.70	15.99	15.70	15.86
1582	NYSE	VPG	Fri, Oct 14, 2016	15.82	15.82	15.60	15.68
1581	NYSE	VPG	Thu, Oct 13, 2016	15.72	15.79	15.65	15.70
1580	NYSE	VPG	Wed, Oct 12, 2016	15.68	15.77	15.61	15.67
1579	NYSE	VPG	Tue, Oct 11, 2016	15.85	15.90	15.60	15.70
1578	NYSE	VPG	Mon, Oct 10, 2016	15.88	15.91	15.63	15.81
1577	NYSE	VPG	Fri, Oct 7, 2016	15.98	16.01	15.85	15.86
1576	NYSE	VPG	Thu, Oct 6, 2016	16.03	16.03	15.84	15.95
1575	NYSE	VPG	Wed, Oct 5, 2016	16.05	16.05	15.95	16.01
1574	NYSE	VPG	Tue, Oct 4, 2016	16.04	16.20	15.95	16.02
1573	NYSE	VPG	Mon, Oct 3, 2016	16.00	16.07	15.97	16.01
1572	NYSE	VPG	Fri, Sep 30, 2016	16.04	16.07	15.90	16.03
1571	NYSE	VPG	Thu, Sep 29, 2016	15.90	16.04	15.89	16.01
1570	NYSE	VPG	Wed, Sep 28, 2016	15.97	15.97	15.88	15.89
1569	NYSE	VPG	Tue, Sep 27, 2016	15.80	16.10	15.74	16.00
1568	NYSE	VPG	Mon, Sep 26, 2016	15.75	15.77	15.51	15.75
1567	NYSE	VPG	Fri, Sep 23, 2016	15.84	15.88	15.76	15.77
1566	NYSE	VPG	Thu, Sep 22, 2016	15.90	15.90	15.79	15.85
1565	NYSE	VPG	Wed, Sep 21, 2016	15.78	15.92	15.68	15.90
1564	NYSE	VPG	Tue, Sep 20, 2016	15.91	15.91	15.52	15.66
1563	NYSE	VPG	Mon, Sep 19, 2016	16.12	16.32	15.89	15.90
1562	NYSE	VPG	Fri, Sep 16, 2016	15.84	16.11	15.82	16.08
1561	NYSE	VPG	Thu, Sep 15, 2016	15.52	15.86	15.52	15.82
1560	NYSE	VPG	Wed, Sep 14, 2016	15.43	15.57	15.43	15.50
1559	NYSE	VPG	Tue, Sep 13, 2016	15.50	15.59	15.50	15.50
1558	NYSE	VPG	Mon, Sep 12, 2016	15.51	15.62	15.50	15.55
1557	NYSE	VPG	Fri, Sep 9, 2016	15.50	15.58	15.50	15.50
1556	NYSE	VPG	Thu, Sep 8, 2016	15.29	15.55	15.24	15.52
1555	NYSE	VPG	Wed, Sep 7, 2016	15.38	15.42	15.26	15.36
1554	NYSE	VPG	Tue, Sep 6, 2016	15.30	15.48	15.25	15.35
1553	NYSE	VPG	Fri, Sep 2, 2016	15.28	15.30	15.21	15.27
1552	NYSE	VPG	Thu, Sep 1, 2016	15.25	15.39	15.15	15.30
1551	NYSE	VPG	Wed, Aug 31, 2016	15.34	15.34	15.23	15.27
1550	NYSE	VPG	Tue, Aug 30, 2016	15.39	15.47	15.32	15.34
1549	NYSE	VPG	Mon, Aug 29, 2016	15.24	15.39	15.22	15.25
1548	NYSE	VPG	Fri, Aug 26, 2016	15.19	15.35	15.18	15.31
1547	NYSE	VPG	Thu, Aug 25, 2016	15.18	15.27	15.13	15.22
1546	NYSE	VPG	Wed, Aug 24, 2016	15.26	15.33	15.11	15.21
1545	NYSE	VPG	Tue, Aug 23, 2016	15.23	15.39	15.23	15.26
1544	NYSE	VPG	Mon, Aug 22, 2016	15.10	15.26	15.00	15.19
1543	NYSE	VPG	Fri, Aug 19, 2016	14.65	15.09	14.63	15.05
1542	NYSE	VPG	Thu, Aug 18, 2016	14.50	14.68	14.45	14.63
1541	NYSE	VPG	Wed, Aug 17, 2016	14.35	14.56	14.23	14.48
1540	NYSE	VPG	Tue, Aug 16, 2016	14.76	14.98	14.35	14.39
1539	NYSE	VPG	Mon, Aug 15, 2016	14.05	14.78	14.05	14.71
1538	NYSE	VPG	Fri, Aug 12, 2016	13.91	14.09	13.77	13.95
1537	NYSE	VPG	Thu, Aug 11, 2016	12.36	13.96	12.13	13.93
1536	NYSE	VPG	Wed, Aug 10, 2016	12.91	12.91	11.75	12.40
1535	NYSE	VPG	Tue, Aug 9, 2016	13.99	13.99	12.83	13.00
1534	NYSE	VPG	Mon, Aug 8, 2016	13.94	14.27	13.94	14.23
1533	NYSE	VPG	Fri, Aug 5, 2016	13.41	13.93	13.41	13.93
1532	NYSE	VPG	Thu, Aug 4, 2016	13.48	13.48	13.33	13.39
1531	NYSE	VPG	Wed, Aug 3, 2016	13.39	13.52	13.25	13.44
1530	NYSE	VPG	Tue, Aug 2, 2016	13.55	13.55	13.35	13.39
1529	NYSE	VPG	Mon, Aug 1, 2016	13.24	13.67	13.24	13.63
1528	NYSE	VPG	Fri, Jul 29, 2016	13.31	13.46	13.12	13.15
1527	NYSE	VPG	Thu, Jul 28, 2016	13.44	13.66	13.11	13.28
1526	NYSE	VPG	Wed, Jul 27, 2016	13.30	13.57	13.16	13.47
1525	NYSE	VPG	Tue, Jul 26, 2016	13.64	13.64	12.97	13.27
1524	NYSE	VPG	Mon, Jul 25, 2016	13.76	13.76	13.65	13.68
1523	NYSE	VPG	Fri, Jul 22, 2016	13.83	13.94	13.75	13.76
1522	NYSE	VPG	Thu, Jul 21, 2016	14.03	14.15	13.84	13.90
1521	NYSE	VPG	Wed, Jul 20, 2016	14.15	14.25	14.06	14.13
1520	NYSE	VPG	Tue, Jul 19, 2016	14.37	14.48	14.14	14.19
1519	NYSE	VPG	Mon, Jul 18, 2016	14.52	14.52	14.03	14.34
1518	NYSE	VPG	Fri, Jul 15, 2016	14.07	14.43	14.07	14.40
1517	NYSE	VPG	Thu, Jul 14, 2016	13.95	14.17	13.83	13.97
1516	NYSE	VPG	Wed, Jul 13, 2016	13.83	13.93	13.68	13.92
1515	NYSE	VPG	Tue, Jul 12, 2016	13.66	13.88	13.57	13.74
1514	NYSE	VPG	Mon, Jul 11, 2016	13.40	13.72	13.24	13.61
1513	NYSE	VPG	Fri, Jul 8, 2016	13.50	13.50	13.34	13.39
1512	NYSE	VPG	Thu, Jul 7, 2016	13.49	13.49	13.18	13.38
1511	NYSE	VPG	Wed, Jul 6, 2016	13.18	13.32	13.18	13.26
1510	NYSE	VPG	Tue, Jul 5, 2016	13.24	13.43	13.24	13.28
1509	NYSE	VPG	Fri, Jul 1, 2016	13.36	13.50	13.28	13.34
1508	NYSE	VPG	Thu, Jun 30, 2016	13.35	13.50	13.29	13.42
1507	NYSE	VPG	Wed, Jun 29, 2016	13.11	13.40	13.11	13.27
1506	NYSE	VPG	Tue, Jun 28, 2016	12.94	13.10	12.94	13.05
1505	NYSE	VPG	Mon, Jun 27, 2016	13.18	13.19	12.83	12.92
1504	NYSE	VPG	Fri, Jun 24, 2016	13.17	13.48	13.13	13.33
1503	NYSE	VPG	Thu, Jun 23, 2016	13.38	13.90	13.38	13.69
1502	NYSE	VPG	Wed, Jun 22, 2016	13.40	13.51	13.23	13.33
1501	NYSE	VPG	Tue, Jun 21, 2016	13.40	13.45	13.14	13.43
1500	NYSE	VPG	Mon, Jun 20, 2016	13.17	13.59	13.02	13.37
1499	NYSE	VPG	Fri, Jun 17, 2016	13.39	13.50	12.97	13.00
1498	NYSE	VPG	Thu, Jun 16, 2016	13.47	13.47	13.07	13.35
1497	NYSE	VPG	Wed, Jun 15, 2016	13.18	13.46	13.11	13.38
1496	NYSE	VPG	Tue, Jun 14, 2016	13.39	13.40	13.14	13.18
1495	NYSE	VPG	Mon, Jun 13, 2016	13.53	13.57	13.36	13.40
1494	NYSE	VPG	Fri, Jun 10, 2016	13.57	13.70	13.46	13.60
1493	NYSE	VPG	Thu, Jun 9, 2016	13.78	13.85	13.57	13.60
1492	NYSE	VPG	Wed, Jun 8, 2016	13.46	13.91	13.27	13.85
1491	NYSE	VPG	Tue, Jun 7, 2016	13.31	13.41	13.15	13.39
1490	NYSE	VPG	Mon, Jun 6, 2016	13.21	13.40	13.07	13.32
1489	NYSE	VPG	Fri, Jun 3, 2016	13.36	13.36	13.25	13.28
1488	NYSE	VPG	Thu, Jun 2, 2016	13.46	13.47	13.28	13.33
1487	NYSE	VPG	Wed, Jun 1, 2016	13.51	13.53	13.28	13.50
1486	NYSE	VPG	Tue, May 31, 2016	13.60	13.60	13.31	13.51
1485	NYSE	VPG	Fri, May 27, 2016	13.79	13.79	13.43	13.57
1484	NYSE	VPG	Thu, May 26, 2016	13.36	13.72	13.32	13.56
1483	NYSE	VPG	Wed, May 25, 2016	13.52	13.52	13.18	13.38
1482	NYSE	VPG	Tue, May 24, 2016	13.41	13.67	13.38	13.54
1481	NYSE	VPG	Mon, May 23, 2016	13.30	13.46	13.19	13.24
1480	NYSE	VPG	Fri, May 20, 2016	13.04	13.34	13.04	13.30
1479	NYSE	VPG	Thu, May 19, 2016	13.18	13.18	12.97	13.00
1478	NYSE	VPG	Wed, May 18, 2016	13.07	13.31	13.05	13.21
1477	NYSE	VPG	Tue, May 17, 2016	13.39	13.48	13.05	13.07
1476	NYSE	VPG	Mon, May 16, 2016	13.37	13.56	13.28	13.32
1475	NYSE	VPG	Fri, May 13, 2016	13.62	13.67	13.14	13.33
1474	NYSE	VPG	Thu, May 12, 2016	14.17	14.23	13.45	13.60
1473	NYSE	VPG	Wed, May 11, 2016	14.00	14.24	13.65	14.09
1472	NYSE	VPG	Tue, May 10, 2016	14.05	14.24	13.99	14.06
1471	NYSE	VPG	Mon, May 9, 2016	14.08	14.31	13.86	14.06
1470	NYSE	VPG	Fri, May 6, 2016	13.96	14.20	13.90	14.12
1469	NYSE	VPG	Thu, May 5, 2016	14.18	14.25	13.90	14.00
1468	NYSE	VPG	Wed, May 4, 2016	14.48	14.48	13.91	14.11
1467	NYSE	VPG	Tue, May 3, 2016	14.76	14.89	14.59	14.69
1466	NYSE	VPG	Mon, May 2, 2016	15.05	15.08	14.86	14.93
1465	NYSE	VPG	Fri, Apr 29, 2016	15.01	15.11	14.80	14.96
1464	NYSE	VPG	Thu, Apr 28, 2016	15.05	15.23	14.92	15.01
1463	NYSE	VPG	Wed, Apr 27, 2016	15.10	15.29	14.97	15.20
1462	NYSE	VPG	Tue, Apr 26, 2016	14.85	15.10	14.80	15.01
1461	NYSE	VPG	Mon, Apr 25, 2016	14.76	14.85	14.43	14.75
1460	NYSE	VPG	Fri, Apr 22, 2016	15.10	15.23	14.76	14.89
1459	NYSE	VPG	Thu, Apr 21, 2016	14.88	15.13	14.88	15.06
1458	NYSE	VPG	Wed, Apr 20, 2016	14.88	15.04	14.75	14.95
1457	NYSE	VPG	Tue, Apr 19, 2016	15.27	15.30	15.09	15.10
1456	NYSE	VPG	Mon, Apr 18, 2016	14.81	15.25	14.81	15.22
1455	NYSE	VPG	Fri, Apr 15, 2016	15.15	15.20	14.96	14.97
1454	NYSE	VPG	Thu, Apr 14, 2016	15.19	15.21	15.00	15.16
1453	NYSE	VPG	Wed, Apr 13, 2016	15.07	15.21	14.97	15.19
1452	NYSE	VPG	Tue, Apr 12, 2016	14.62	15.13	14.50	14.98
1451	NYSE	VPG	Mon, Apr 11, 2016	15.04	15.25	14.71	14.75
1450	NYSE	VPG	Fri, Apr 8, 2016	15.20	15.26	14.99	15.12
1449	NYSE	VPG	Thu, Apr 7, 2016	15.11	15.14	14.94	15.10
1448	NYSE	VPG	Wed, Apr 6, 2016	15.11	15.16	14.90	15.16
1447	NYSE	VPG	Tue, Apr 5, 2016	15.11	15.11	15.11	15.10
1446	NYSE	VPG	Mon, Apr 4, 2016	14.64	15.48	14.64	15.11
1445	NYSE	VPG	Fri, Apr 1, 2016	13.91	14.53	13.89	14.47
1444	NYSE	VPG	Thu, Mar 31, 2016	14.48	14.67	13.94	14.01
1443	NYSE	VPG	Wed, Mar 30, 2016	14.35	14.45	14.28	14.40
1442	NYSE	VPG	Tue, Mar 29, 2016	13.77	14.28	13.69	14.23
1441	NYSE	VPG	Mon, Mar 28, 2016	13.92	14.09	13.74	13.90
1440	NYSE	VPG	Thu, Mar 24, 2016	13.30	13.30	13.30	13.85
1439	NYSE	VPG	Wed, Mar 23, 2016	13.17	13.37	13.17	13.30
1438	NYSE	VPG	Tue, Mar 22, 2016	13.20	13.35	13.10	13.25
1437	NYSE	VPG	Mon, Mar 21, 2016	13.04	13.44	12.99	13.28
1436	NYSE	VPG	Fri, Mar 18, 2016	12.94	13.11	12.91	13.02
1435	NYSE	VPG	Thu, Mar 17, 2016	12.88	12.96	12.77	12.88
1434	NYSE	VPG	Wed, Mar 16, 2016	12.93	12.95	12.79	12.89
1433	NYSE	VPG	Tue, Mar 15, 2016	12.99	12.99	12.99	12.93
1432	NYSE	VPG	Mon, Mar 14, 2016	12.95	13.10	12.76	13.01
1431	NYSE	VPG	Fri, Mar 11, 2016	12.79	12.79	12.79	12.88
1430	NYSE	VPG	Thu, Mar 10, 2016	12.50	13.00	12.49	12.79
1429	NYSE	VPG	Wed, Mar 9, 2016	12.17	12.17	12.17	12.40
1428	NYSE	VPG	Tue, Mar 8, 2016	12.13	12.30	12.12	12.17
1427	NYSE	VPG	Mon, Mar 7, 2016	12.10	12.16	12.07	12.15
1426	NYSE	VPG	Fri, Mar 4, 2016	12.04	12.04	12.04	12.14
1425	NYSE	VPG	Thu, Mar 3, 2016	11.95	11.95	11.95	12.04
1424	NYSE	VPG	Wed, Mar 2, 2016	11.73	11.99	11.73	11.95
1423	NYSE	VPG	Tue, Mar 1, 2016	11.85	11.94	11.71	11.76
1422	NYSE	VPG	Mon, Feb 29, 2016	11.82	12.00	11.69	11.72
1421	NYSE	VPG	Fri, Feb 26, 2016	11.71	11.89	11.70	11.76
1420	NYSE	VPG	Thu, Feb 25, 2016	11.95	11.95	11.63	11.75
1419	NYSE	VPG	Wed, Feb 24, 2016	11.59	11.99	11.59	11.90
1418	NYSE	VPG	Tue, Feb 23, 2016	11.49	11.81	11.49	11.70
1417	NYSE	VPG	Mon, Feb 22, 2016	11.31	11.59	11.10	11.44
1416	NYSE	VPG	Fri, Feb 19, 2016	11.15	11.35	10.89	11.07
1415	NYSE	VPG	Thu, Feb 18, 2016	11.01	11.16	10.85	11.08
1414	NYSE	VPG	Wed, Feb 17, 2016	10.68	10.97	10.68	10.95
1413	NYSE	VPG	Tue, Feb 16, 2016	10.61	10.94	10.61	10.66
1412	NYSE	VPG	Fri, Feb 12, 2016	10.45	10.73	10.40	10.50
1411	NYSE	VPG	Thu, Feb 11, 2016	10.46	10.58	10.44	10.49
1410	NYSE	VPG	Wed, Feb 10, 2016	10.75	11.07	10.58	10.62
1409	NYSE	VPG	Tue, Feb 9, 2016	11.02	11.02	10.61	10.71
1408	NYSE	VPG	Mon, Feb 8, 2016	10.67	11.23	10.67	11.15
1407	NYSE	VPG	Fri, Feb 5, 2016	11.18	11.19	10.72	10.72
1406	NYSE	VPG	Thu, Feb 4, 2016	11.23	11.53	11.03	11.18
1405	NYSE	VPG	Wed, Feb 3, 2016	11.45	11.45	11.10	11.23
1404	NYSE	VPG	Tue, Feb 2, 2016	11.50	11.71	11.16	11.30
1403	NYSE	VPG	Mon, Feb 1, 2016	11.72	11.84	11.63	11.69
1402	NYSE	VPG	Fri, Jan 29, 2016	11.14	11.87	11.14	11.82
1401	NYSE	VPG	Thu, Jan 28, 2016	10.97	11.16	10.96	11.06
1400	NYSE	VPG	Wed, Jan 27, 2016	10.82	11.05	10.79	10.82
1399	NYSE	VPG	Tue, Jan 26, 2016	10.61	10.94	10.44	10.90
1398	NYSE	VPG	Mon, Jan 25, 2016	11.13	11.13	10.59	10.59
1397	NYSE	VPG	Fri, Jan 22, 2016	10.91	11.13	10.75	11.13
1396	NYSE	VPG	Thu, Jan 21, 2016	10.79	10.82	10.58	10.74
1395	NYSE	VPG	Wed, Jan 20, 2016	10.51	10.84	10.27	10.80
1394	NYSE	VPG	Tue, Jan 19, 2016	10.77	10.77	10.36	10.64
1393	NYSE	VPG	Fri, Jan 15, 2016	10.74	10.92	10.38	10.68
1392	NYSE	VPG	Thu, Jan 14, 2016	10.82	11.09	10.79	11.01
1391	NYSE	VPG	Wed, Jan 13, 2016	11.07	11.15	10.66	10.81
1390	NYSE	VPG	Tue, Jan 12, 2016	11.12	11.22	10.75	11.07
1389	NYSE	VPG	Mon, Jan 11, 2016	10.55	11.04	10.46	11.00
1388	NYSE	VPG	Fri, Jan 8, 2016	10.54	10.68	10.49	10.54
1387	NYSE	VPG	Thu, Jan 7, 2016	10.67	10.88	10.50	10.56
1386	NYSE	VPG	Wed, Jan 6, 2016	10.69	10.91	10.57	10.84
1385	NYSE	VPG	Tue, Jan 5, 2016	10.84	11.00	10.75	10.80
1384	NYSE	VPG	Mon, Jan 4, 2016	11.24	11.24	10.67	10.79
1383	NYSE	VPG	Thu, Dec 31, 2015	11.59	11.59	11.29	11.32
1382	NYSE	VPG	Wed, Dec 30, 2015	11.75	11.77	11.46	11.59
1381	NYSE	VPG	Tue, Dec 29, 2015	11.63	11.80	11.51	11.76
1380	NYSE	VPG	Mon, Dec 28, 2015	11.80	11.88	11.51	11.63
1379	NYSE	VPG	Thu, Dec 24, 2015	11.55	11.85	11.42	11.78
1378	NYSE	VPG	Wed, Dec 23, 2015	11.26	11.61	11.22	11.50
1377	NYSE	VPG	Tue, Dec 22, 2015	11.16	11.62	11.10	11.55
1376	NYSE	VPG	Mon, Dec 21, 2015	11.53	11.53	10.96	11.20
1375	NYSE	VPG	Fri, Dec 18, 2015	11.49	11.56	11.35	11.38
1374	NYSE	VPG	Thu, Dec 17, 2015	11.50	11.64	11.50	11.53
1373	NYSE	VPG	Wed, Dec 16, 2015	11.70	11.87	11.20	11.54
1372	NYSE	VPG	Tue, Dec 15, 2015	11.56	11.85	11.50	11.76
1371	NYSE	VPG	Mon, Dec 14, 2015	11.70	11.70	11.26	11.47
1370	NYSE	VPG	Fri, Dec 11, 2015	11.32	11.66	11.32	11.55
1369	NYSE	VPG	Thu, Dec 10, 2015	11.62	11.71	11.37	11.47
1368	NYSE	VPG	Wed, Dec 9, 2015	11.71	11.87	11.61	11.66
1367	NYSE	VPG	Tue, Dec 8, 2015	11.88	11.99	11.64	11.69
1366	NYSE	VPG	Mon, Dec 7, 2015	12.19	12.19	11.86	11.89
1365	NYSE	VPG	Fri, Dec 4, 2015	12.51	12.67	12.12	12.18
1364	NYSE	VPG	Thu, Dec 3, 2015	12.64	12.93	12.57	12.59
1363	NYSE	VPG	Wed, Dec 2, 2015	12.04	13.02	12.04	12.60
1362	NYSE	VPG	Tue, Dec 1, 2015	12.06	12.24	11.85	12.15
1361	NYSE	VPG	Mon, Nov 30, 2015	12.21	12.21	11.99	12.03
1360	NYSE	VPG	Fri, Nov 27, 2015	12.25	12.25	11.98	12.24
1359	NYSE	VPG	Wed, Nov 25, 2015	12.18	12.37	11.99	12.21
1358	NYSE	VPG	Tue, Nov 24, 2015	12.15	12.28	11.95	12.23
1357	NYSE	VPG	Mon, Nov 23, 2015	12.21	12.37	12.00	12.10
1356	NYSE	VPG	Fri, Nov 20, 2015	12.17	12.44	11.99	12.10
1355	NYSE	VPG	Thu, Nov 19, 2015	12.07	12.36	11.97	12.05
1354	NYSE	VPG	Wed, Nov 18, 2015	12.01	12.26	11.96	12.09
1353	NYSE	VPG	Tue, Nov 17, 2015	12.20	12.20	11.95	12.00
1352	NYSE	VPG	Mon, Nov 16, 2015	12.03	12.33	12.03	12.12
1351	NYSE	VPG	Fri, Nov 13, 2015	11.81	12.12	11.76	11.98
1350	NYSE	VPG	Thu, Nov 12, 2015	11.90	12.09	11.82	11.83
1349	NYSE	VPG	Wed, Nov 11, 2015	12.03	12.18	11.83	11.97
1348	NYSE	VPG	Tue, Nov 10, 2015	12.01	12.20	11.86	11.99
1347	NYSE	VPG	Mon, Nov 9, 2015	12.63	12.63	11.93	12.01
1346	NYSE	VPG	Fri, Nov 6, 2015	12.18	12.86	12.11	12.52
1345	NYSE	VPG	Thu, Nov 5, 2015	12.51	12.62	12.22	12.31
1344	NYSE	VPG	Wed, Nov 4, 2015	12.48	12.60	12.42	12.44
1343	NYSE	VPG	Tue, Nov 3, 2015	11.84	12.89	11.84	12.44
1342	NYSE	VPG	Mon, Nov 2, 2015	11.92	11.95	11.73	11.78
1341	NYSE	VPG	Fri, Oct 30, 2015	11.80	11.83	11.60	11.73
1340	NYSE	VPG	Thu, Oct 29, 2015	11.80	11.97	11.64	11.68
1339	NYSE	VPG	Wed, Oct 28, 2015	11.38	11.78	11.33	11.75
1338	NYSE	VPG	Tue, Oct 27, 2015	11.68	11.68	11.31	11.35
1337	NYSE	VPG	Mon, Oct 26, 2015	11.94	11.94	11.60	11.62
1336	NYSE	VPG	Fri, Oct 23, 2015	12.11	12.12	11.82	11.89
1335	NYSE	VPG	Thu, Oct 22, 2015	11.87	12.25	11.80	11.89
1334	NYSE	VPG	Wed, Oct 21, 2015	11.94	11.97	11.75	11.76
1333	NYSE	VPG	Tue, Oct 20, 2015	11.84	12.08	11.76	11.84
1332	NYSE	VPG	Mon, Oct 19, 2015	11.94	11.99	11.80	11.85
1331	NYSE	VPG	Fri, Oct 16, 2015	12.07	12.07	11.70	11.97
1330	NYSE	VPG	Thu, Oct 15, 2015	11.75	12.16	11.75	12.03
1329	NYSE	VPG	Wed, Oct 14, 2015	11.92	12.14	11.71	11.75
1328	NYSE	VPG	Tue, Oct 13, 2015	12.41	12.41	11.94	11.95
1327	NYSE	VPG	Mon, Oct 12, 2015	12.30	12.38	12.09	12.27
1326	NYSE	VPG	Fri, Oct 9, 2015	11.89	12.30	11.67	12.27
1325	NYSE	VPG	Thu, Oct 8, 2015	11.99	12.10	11.79	11.84
1324	NYSE	VPG	Wed, Oct 7, 2015	11.80	12.11	11.73	11.95
1323	NYSE	VPG	Tue, Oct 6, 2015	11.60	11.79	11.56	11.73
1322	NYSE	VPG	Mon, Oct 5, 2015	11.73	11.86	11.63	11.68
1321	NYSE	VPG	Fri, Oct 2, 2015	11.40	11.75	11.38	11.68
1320	NYSE	VPG	Thu, Oct 1, 2015	11.62	11.62	11.17	11.44
1319	NYSE	VPG	Wed, Sep 30, 2015	11.55	11.75	11.50	11.59
1318	NYSE	VPG	Tue, Sep 29, 2015	11.64	11.64	11.28	11.47
1317	NYSE	VPG	Mon, Sep 28, 2015	11.65	11.73	11.52	11.58
1316	NYSE	VPG	Fri, Sep 25, 2015	11.69	11.71	11.55	11.60
1315	NYSE	VPG	Thu, Sep 24, 2015	11.61	11.69	11.53	11.62
1314	NYSE	VPG	Wed, Sep 23, 2015	11.65	11.82	11.50	11.65
1313	NYSE	VPG	Tue, Sep 22, 2015	11.60	11.72	11.54	11.69
1312	NYSE	VPG	Mon, Sep 21, 2015	11.58	11.72	11.55	11.60
1311	NYSE	VPG	Fri, Sep 18, 2015	11.65	11.65	11.48	11.54
1310	NYSE	VPG	Thu, Sep 17, 2015	11.70	11.86	11.59	11.62
1309	NYSE	VPG	Wed, Sep 16, 2015	11.82	11.87	11.65	11.69
1308	NYSE	VPG	Tue, Sep 15, 2015	11.76	11.80	11.60	11.64
1307	NYSE	VPG	Mon, Sep 14, 2015	12.10	12.10	11.69	11.69
1306	NYSE	VPG	Fri, Sep 11, 2015	12.02	12.12	11.73	12.11
1305	NYSE	VPG	Thu, Sep 10, 2015	11.78	12.07	11.72	12.01
1304	NYSE	VPG	Wed, Sep 9, 2015	12.49	12.52	12.00	12.00
1303	NYSE	VPG	Tue, Sep 8, 2015	12.57	12.57	12.03	12.41
1302	NYSE	VPG	Fri, Sep 4, 2015	12.22	12.57	12.15	12.43
1301	NYSE	VPG	Thu, Sep 3, 2015	11.69	12.41	11.69	12.28
1300	NYSE	VPG	Wed, Sep 2, 2015	11.51	11.59	11.40	11.57
1299	NYSE	VPG	Tue, Sep 1, 2015	11.06	11.42	11.06	11.38
1298	NYSE	VPG	Mon, Aug 31, 2015	11.00	11.28	10.84	11.19
1297	NYSE	VPG	Fri, Aug 28, 2015	10.78	11.00	10.52	10.96
1296	NYSE	VPG	Thu, Aug 27, 2015	10.62	10.82	10.25	10.77
1295	NYSE	VPG	Wed, Aug 26, 2015	10.91	10.91	10.38	10.60
1294	NYSE	VPG	Tue, Aug 25, 2015	11.58	11.75	10.79	10.81
1293	NYSE	VPG	Mon, Aug 24, 2015	11.23	11.52	11.22	11.27
1292	NYSE	VPG	Fri, Aug 21, 2015	11.21	11.60	11.02	11.53
1291	NYSE	VPG	Thu, Aug 20, 2015	11.55	11.55	11.35	11.48
1290	NYSE	VPG	Wed, Aug 19, 2015	11.72	11.73	11.51	11.61
1289	NYSE	VPG	Tue, Aug 18, 2015	12.03	12.07	11.71	11.72
1288	NYSE	VPG	Mon, Aug 17, 2015	11.99	12.07	11.86	11.99
1287	NYSE	VPG	Fri, Aug 14, 2015	11.93	11.99	11.70	11.99
1286	NYSE	VPG	Thu, Aug 13, 2015	11.87	12.04	11.81	11.94
1285	NYSE	VPG	Wed, Aug 12, 2015	11.80	11.91	11.64	11.88
1284	NYSE	VPG	Tue, Aug 11, 2015	12.35	12.35	11.69	11.83
1283	NYSE	VPG	Mon, Aug 10, 2015	12.75	12.76	12.35	12.43
1282	NYSE	VPG	Fri, Aug 7, 2015	12.79	12.87	12.61	12.76
1281	NYSE	VPG	Thu, Aug 6, 2015	13.34	13.34	12.85	12.89
1280	NYSE	VPG	Wed, Aug 5, 2015	13.60	13.96	13.26	13.31
1279	NYSE	VPG	Tue, Aug 4, 2015	13.95	14.51	13.45	13.51
1278	NYSE	VPG	Mon, Aug 3, 2015	14.05	14.05	13.80	13.83
1277	NYSE	VPG	Fri, Jul 31, 2015	14.04	14.13	13.85	13.96
1276	NYSE	VPG	Thu, Jul 30, 2015	14.01	14.03	13.91	13.99
1275	NYSE	VPG	Wed, Jul 29, 2015	14.00	14.02	13.90	13.97
1274	NYSE	VPG	Tue, Jul 28, 2015	13.80	14.00	13.63	13.96
1273	NYSE	VPG	Mon, Jul 27, 2015	13.96	13.96	13.75	13.78
1272	NYSE	VPG	Fri, Jul 24, 2015	14.09	14.20	13.80	13.84
1271	NYSE	VPG	Thu, Jul 23, 2015	14.41	14.41	14.02	14.03
1270	NYSE	VPG	Wed, Jul 22, 2015	14.30	14.47	14.20	14.32
1269	NYSE	VPG	Tue, Jul 21, 2015	14.28	14.50	14.17	14.24
1268	NYSE	VPG	Mon, Jul 20, 2015	14.31	14.35	14.15	14.22
1267	NYSE	VPG	Fri, Jul 17, 2015	14.42	14.47	14.16	14.24
1266	NYSE	VPG	Thu, Jul 16, 2015	14.45	14.84	14.40	14.41
1265	NYSE	VPG	Wed, Jul 15, 2015	14.32	14.47	14.30	14.39
1264	NYSE	VPG	Tue, Jul 14, 2015	14.40	14.58	14.27	14.33
1263	NYSE	VPG	Mon, Jul 13, 2015	14.61	14.90	14.40	14.42
1262	NYSE	VPG	Fri, Jul 10, 2015	14.52	14.75	14.46	14.55
1261	NYSE	VPG	Thu, Jul 9, 2015	14.64	14.75	14.39	14.44
1260	NYSE	VPG	Wed, Jul 8, 2015	14.66	14.66	14.44	14.49
1259	NYSE	VPG	Tue, Jul 7, 2015	15.06	15.06	14.60	14.64
1258	NYSE	VPG	Mon, Jul 6, 2015	14.90	15.10	14.90	15.05
1257	NYSE	VPG	Thu, Jul 2, 2015	15.06	15.06	14.80	14.91
1256	NYSE	VPG	Wed, Jul 1, 2015	15.26	15.26	14.89	14.99
1255	NYSE	VPG	Tue, Jun 30, 2015	15.33	15.33	15.01	15.06
1254	NYSE	VPG	Mon, Jun 29, 2015	15.52	15.55	15.25	15.25
1253	NYSE	VPG	Fri, Jun 26, 2015	15.48	15.59	15.23	15.55
1252	NYSE	VPG	Thu, Jun 25, 2015	15.35	15.48	15.23	15.42
1251	NYSE	VPG	Wed, Jun 24, 2015	15.23	15.54	15.15	15.35
1250	NYSE	VPG	Tue, Jun 23, 2015	15.16	15.25	15.01	15.14
1249	NYSE	VPG	Mon, Jun 22, 2015	15.19	15.52	15.01	15.07
1248	NYSE	VPG	Fri, Jun 19, 2015	14.88	15.10	14.70	15.01
1247	NYSE	VPG	Thu, Jun 18, 2015	14.77	14.95	14.77	14.85
1246	NYSE	VPG	Wed, Jun 17, 2015	14.66	14.80	14.40	14.67
1245	NYSE	VPG	Tue, Jun 16, 2015	14.91	15.75	14.50	14.53
1244	NYSE	VPG	Mon, Jun 15, 2015	13.91	14.21	13.76	14.10
1243	NYSE	VPG	Fri, Jun 12, 2015	14.03	14.14	13.89	14.10
1242	NYSE	VPG	Thu, Jun 11, 2015	14.07	14.18	14.02	14.12
1241	NYSE	VPG	Wed, Jun 10, 2015	14.29	14.38	13.94	14.09
1240	NYSE	VPG	Tue, Jun 9, 2015	13.79	14.16	13.70	14.10
1239	NYSE	VPG	Mon, Jun 8, 2015	13.51	13.85	13.42	13.75
1238	NYSE	VPG	Fri, Jun 5, 2015	13.50	13.64	13.42	13.57
1237	NYSE	VPG	Thu, Jun 4, 2015	13.55	13.64	13.45	13.57
1236	NYSE	VPG	Wed, Jun 3, 2015	13.51	13.62	13.45	13.53
1235	NYSE	VPG	Tue, Jun 2, 2015	13.43	13.76	13.30	13.53
1234	NYSE	VPG	Mon, Jun 1, 2015	13.32	13.45	12.99	13.40
1233	NYSE	VPG	Fri, May 29, 2015	13.43	13.43	12.85	13.20
1232	NYSE	VPG	Thu, May 28, 2015	13.66	13.67	13.25	13.49
1231	NYSE	VPG	Wed, May 27, 2015	13.38	13.85	13.18	13.74
1230	NYSE	VPG	Tue, May 26, 2015	13.00	13.31	13.00	13.30
1229	NYSE	VPG	Fri, May 22, 2015	13.33	13.45	13.15	13.15
1228	NYSE	VPG	Thu, May 21, 2015	13.19	13.23	13.08	13.19
1227	NYSE	VPG	Wed, May 20, 2015	13.22	13.32	13.15	13.19
1226	NYSE	VPG	Tue, May 19, 2015	13.13	13.24	13.00	13.21
1225	NYSE	VPG	Mon, May 18, 2015	13.07	13.35	12.97	13.20
1224	NYSE	VPG	Fri, May 15, 2015	13.16	13.27	12.95	13.05
1223	NYSE	VPG	Thu, May 14, 2015	13.01	13.27	12.74	13.14
1222	NYSE	VPG	Wed, May 13, 2015	13.00	13.27	12.75	12.76
1221	NYSE	VPG	Tue, May 12, 2015	13.17	13.25	12.77	13.07
1220	NYSE	VPG	Mon, May 11, 2015	13.43	13.70	13.22	13.24
1219	NYSE	VPG	Fri, May 8, 2015	13.84	14.02	13.37	13.39
1218	NYSE	VPG	Thu, May 7, 2015	13.57	14.11	13.57	13.77
1217	NYSE	VPG	Wed, May 6, 2015	13.80	13.97	13.51	13.59
1216	NYSE	VPG	Tue, May 5, 2015	14.00	14.22	13.50	13.85
1215	NYSE	VPG	Mon, May 4, 2015	14.38	14.83	14.16	14.61
1214	NYSE	VPG	Fri, May 1, 2015	14.39	14.51	14.08	14.44
1213	NYSE	VPG	Thu, Apr 30, 2015	14.99	14.99	14.26	14.27
1212	NYSE	VPG	Wed, Apr 29, 2015	14.96	15.33	14.96	15.14
1211	NYSE	VPG	Tue, Apr 28, 2015	15.13	15.35	14.92	14.94
1210	NYSE	VPG	Mon, Apr 27, 2015	15.46	15.64	15.06	15.18
1209	NYSE	VPG	Fri, Apr 24, 2015	15.36	15.80	15.30	15.33
1208	NYSE	VPG	Thu, Apr 23, 2015	15.26	15.73	15.11	15.39
1207	NYSE	VPG	Wed, Apr 22, 2015	13.98	15.37	13.90	15.26
1206	NYSE	VPG	Tue, Apr 21, 2015	14.37	14.45	14.00	14.00
1205	NYSE	VPG	Mon, Apr 20, 2015	14.21	14.71	14.21	14.41
1204	NYSE	VPG	Fri, Apr 17, 2015	14.50	14.50	14.09	14.21
1203	NYSE	VPG	Thu, Apr 16, 2015	14.92	14.92	14.43	14.59
1202	NYSE	VPG	Wed, Apr 15, 2015	15.02	15.40	14.94	14.97
1201	NYSE	VPG	Tue, Apr 14, 2015	14.96	15.34	14.96	15.08
1200	NYSE	VPG	Mon, Apr 13, 2015	15.20	15.45	14.57	15.05
1199	NYSE	VPG	Fri, Apr 10, 2015	15.35	15.44	15.25	15.27
1198	NYSE	VPG	Thu, Apr 9, 2015	15.63	15.71	15.22	15.27
1197	NYSE	VPG	Wed, Apr 8, 2015	15.45	15.71	15.45	15.69
1196	NYSE	VPG	Tue, Apr 7, 2015	15.72	15.93	15.46	15.53
1195	NYSE	VPG	Mon, Apr 6, 2015	15.52	15.98	15.52	15.84
1194	NYSE	VPG	Thu, Apr 2, 2015	16.10	16.18	15.75	15.79
1193	NYSE	VPG	Wed, Apr 1, 2015	15.93	16.15	15.68	16.15
1192	NYSE	VPG	Tue, Mar 31, 2015	15.96	16.04	15.78	15.93
1191	NYSE	VPG	Mon, Mar 30, 2015	15.64	16.06	15.62	15.99
1190	NYSE	VPG	Fri, Mar 27, 2015	15.48	15.62	15.16	15.55
1189	NYSE	VPG	Thu, Mar 26, 2015	15.45	15.71	15.42	15.52
1188	NYSE	VPG	Wed, Mar 25, 2015	15.91	15.93	15.45	15.50
1187	NYSE	VPG	Tue, Mar 24, 2015	15.33	15.92	15.24	15.88
1186	NYSE	VPG	Mon, Mar 23, 2015	15.20	15.44	15.20	15.35
1185	NYSE	VPG	Fri, Mar 20, 2015	15.50	15.60	15.32	15.35
1184	NYSE	VPG	Thu, Mar 19, 2015	15.45	15.59	15.45	15.50
1183	NYSE	VPG	Wed, Mar 18, 2015	15.48	15.60	15.45	15.56
1182	NYSE	VPG	Tue, Mar 17, 2015	15.54	15.64	15.46	15.53
1181	NYSE	VPG	Mon, Mar 16, 2015	15.55	15.70	15.53	15.57
1180	NYSE	VPG	Fri, Mar 13, 2015	15.38	15.57	15.30	15.51
1179	NYSE	VPG	Thu, Mar 12, 2015	15.35	15.49	15.32	15.38
1178	NYSE	VPG	Wed, Mar 11, 2015	15.16	15.30	15.16	15.23
1177	NYSE	VPG	Tue, Mar 10, 2015	15.21	15.37	15.14	15.19
1176	NYSE	VPG	Mon, Mar 9, 2015	15.25	15.54	15.21	15.23
1175	NYSE	VPG	Fri, Mar 6, 2015	15.21	15.55	15.21	15.29
1174	NYSE	VPG	Thu, Mar 5, 2015	15.30	15.43	15.20	15.30
1173	NYSE	VPG	Wed, Mar 4, 2015	15.23	15.46	15.19	15.26
1172	NYSE	VPG	Tue, Mar 3, 2015	15.45	15.49	15.12	15.28
1171	NYSE	VPG	Mon, Mar 2, 2015	14.96	15.49	14.90	15.44
1170	NYSE	VPG	Fri, Feb 27, 2015	14.92	15.07	14.85	14.85
1169	NYSE	VPG	Thu, Feb 26, 2015	14.81	15.10	14.67	14.89
1168	NYSE	VPG	Wed, Feb 25, 2015	14.75	14.94	14.52	14.73
1167	NYSE	VPG	Tue, Feb 24, 2015	15.05	15.11	14.67	14.70
1166	NYSE	VPG	Mon, Feb 23, 2015	15.22	15.24	14.91	15.05
1165	NYSE	VPG	Fri, Feb 20, 2015	15.32	15.47	15.17	15.21
1164	NYSE	VPG	Thu, Feb 19, 2015	15.38	15.55	15.11	15.25
1163	NYSE	VPG	Wed, Feb 18, 2015	15.33	15.60	15.23	15.32
1162	NYSE	VPG	Tue, Feb 17, 2015	15.43	15.56	15.31	15.38
1161	NYSE	VPG	Fri, Feb 13, 2015	15.52	15.72	15.36	15.49
1160	NYSE	VPG	Thu, Feb 12, 2015	15.89	16.04	15.38	15.48
1159	NYSE	VPG	Wed, Feb 11, 2015	16.15	16.35	15.65	15.78
1158	NYSE	VPG	Tue, Feb 10, 2015	16.57	16.78	16.29	16.36
1157	NYSE	VPG	Mon, Feb 9, 2015	16.76	16.90	16.46	16.54
1156	NYSE	VPG	Fri, Feb 6, 2015	16.80	16.97	16.61	16.75
1155	NYSE	VPG	Thu, Feb 5, 2015	16.60	16.97	16.45	16.80
1154	NYSE	VPG	Wed, Feb 4, 2015	16.51	16.67	16.32	16.46
1153	NYSE	VPG	Tue, Feb 3, 2015	16.65	16.88	16.35	16.60
1152	NYSE	VPG	Mon, Feb 2, 2015	16.64	16.90	16.40	16.50
1151	NYSE	VPG	Fri, Jan 30, 2015	16.77	17.00	16.62	16.64
1150	NYSE	VPG	Thu, Jan 29, 2015	16.67	16.95	16.65	16.91
1149	NYSE	VPG	Wed, Jan 28, 2015	16.75	16.80	16.64	16.65
1148	NYSE	VPG	Tue, Jan 27, 2015	16.68	16.73	16.65	16.66
1147	NYSE	VPG	Mon, Jan 26, 2015	16.65	16.96	16.56	16.67
1146	NYSE	VPG	Fri, Jan 23, 2015	16.87	16.94	16.54	16.75
1145	NYSE	VPG	Thu, Jan 22, 2015	16.81	16.92	16.52	16.82
1144	NYSE	VPG	Wed, Jan 21, 2015	16.73	16.93	16.55	16.67
1143	NYSE	VPG	Tue, Jan 20, 2015	16.70	16.86	16.65	16.75
1142	NYSE	VPG	Fri, Jan 16, 2015	16.22	16.69	16.22	16.64
1141	NYSE	VPG	Thu, Jan 15, 2015	16.47	16.67	16.27	16.32
1140	NYSE	VPG	Wed, Jan 14, 2015	16.53	16.82	16.40	16.49
1139	NYSE	VPG	Tue, Jan 13, 2015	17.26	17.51	16.53	16.62
1138	NYSE	VPG	Mon, Jan 12, 2015	17.25	17.32	16.98	17.21
1137	NYSE	VPG	Fri, Jan 9, 2015	17.29	17.39	17.13	17.16
1136	NYSE	VPG	Thu, Jan 8, 2015	17.20	17.37	17.07	17.24
1135	NYSE	VPG	Wed, Jan 7, 2015	17.16	17.16	16.76	17.03
1134	NYSE	VPG	Tue, Jan 6, 2015	17.06	17.34	16.65	17.05
1133	NYSE	VPG	Mon, Jan 5, 2015	17.21	17.34	16.65	16.92
1132	NYSE	VPG	Fri, Jan 2, 2015	17.18	17.65	16.77	17.34
1131	NYSE	VPG	Wed, Dec 31, 2014	17.67	17.67	17.15	17.16
1130	NYSE	VPG	Tue, Dec 30, 2014	17.56	17.84	17.34	17.48
1129	NYSE	VPG	Mon, Dec 29, 2014	17.79	17.94	17.51	17.64
1128	NYSE	VPG	Fri, Dec 26, 2014	17.50	17.76	17.50	17.73
1127	NYSE	VPG	Wed, Dec 24, 2014	17.57	17.72	17.44	17.50
1126	NYSE	VPG	Tue, Dec 23, 2014	17.27	17.60	17.15	17.50
1125	NYSE	VPG	Mon, Dec 22, 2014	17.29	17.50	17.03	17.12
1124	NYSE	VPG	Fri, Dec 19, 2014	17.15	17.53	17.14	17.35
1123	NYSE	VPG	Thu, Dec 18, 2014	17.40	17.62	17.01	17.25
1122	NYSE	VPG	Wed, Dec 17, 2014	16.65	17.11	16.53	17.09
1121	NYSE	VPG	Tue, Dec 16, 2014	16.67	16.94	16.40	16.62
1120	NYSE	VPG	Mon, Dec 15, 2014	16.80	16.98	16.64	16.64
1119	NYSE	VPG	Fri, Dec 12, 2014	16.85	17.18	16.72	16.76
1118	NYSE	VPG	Thu, Dec 11, 2014	17.07	17.38	16.91	17.02
1117	NYSE	VPG	Wed, Dec 10, 2014	17.27	17.29	16.86	16.96
1116	NYSE	VPG	Tue, Dec 9, 2014	16.93	17.43	16.86	17.27
1115	NYSE	VPG	Mon, Dec 8, 2014	17.80	17.95	16.81	16.96
1114	NYSE	VPG	Fri, Dec 5, 2014	16.76	17.78	16.76	17.72
1113	NYSE	VPG	Thu, Dec 4, 2014	16.84	17.03	16.77	16.81
1112	NYSE	VPG	Wed, Dec 3, 2014	16.76	17.08	16.75	16.80
1111	NYSE	VPG	Tue, Dec 2, 2014	17.03	17.20	16.73	16.83
1110	NYSE	VPG	Mon, Dec 1, 2014	16.70	17.17	16.66	16.96
1109	NYSE	VPG	Fri, Nov 28, 2014	17.01	17.14	16.73	16.73
1108	NYSE	VPG	Wed, Nov 26, 2014	16.98	17.05	16.71	16.95
1107	NYSE	VPG	Tue, Nov 25, 2014	16.79	16.92	16.66	16.81
1106	NYSE	VPG	Mon, Nov 24, 2014	16.68	16.78	16.65	16.78
1105	NYSE	VPG	Fri, Nov 21, 2014	16.95	16.97	16.65	16.66
1104	NYSE	VPG	Thu, Nov 20, 2014	16.55	16.68	16.55	16.68
1103	NYSE	VPG	Wed, Nov 19, 2014	16.87	16.87	16.48	16.56
1102	NYSE	VPG	Tue, Nov 18, 2014	16.66	16.77	16.49	16.62
1101	NYSE	VPG	Mon, Nov 17, 2014	17.05	17.19	16.64	16.68
1100	NYSE	VPG	Fri, Nov 14, 2014	16.71	17.00	16.60	16.95
1099	NYSE	VPG	Thu, Nov 13, 2014	16.99	16.99	16.81	16.92
1098	NYSE	VPG	Wed, Nov 12, 2014	16.86	17.07	16.81	17.05
1097	NYSE	VPG	Tue, Nov 11, 2014	17.01	17.16	16.76	16.99
1096	NYSE	VPG	Mon, Nov 10, 2014	17.22	17.22	16.80	17.10
1095	NYSE	VPG	Fri, Nov 7, 2014	17.07	17.20	16.94	17.20
1094	NYSE	VPG	Thu, Nov 6, 2014	17.03	17.19	16.94	17.19
1093	NYSE	VPG	Wed, Nov 5, 2014	16.81	17.28	16.60	17.02
1092	NYSE	VPG	Tue, Nov 4, 2014	16.77	16.87	16.56	16.60
1091	NYSE	VPG	Mon, Nov 3, 2014	16.99	17.10	16.76	16.87
1090	NYSE	VPG	Fri, Oct 31, 2014	17.23	17.33	16.83	16.99
1089	NYSE	VPG	Thu, Oct 30, 2014	16.83	16.95	16.75	16.89
1088	NYSE	VPG	Wed, Oct 29, 2014	17.08	17.09	16.90	16.93
1087	NYSE	VPG	Tue, Oct 28, 2014	16.24	17.09	16.20	17.09
1086	NYSE	VPG	Mon, Oct 27, 2014	16.32	16.42	16.11	16.27
1085	NYSE	VPG	Fri, Oct 24, 2014	16.39	16.40	16.25	16.32
1084	NYSE	VPG	Thu, Oct 23, 2014	16.20	16.59	16.20	16.28
1083	NYSE	VPG	Wed, Oct 22, 2014	16.58	16.64	15.91	15.99
1082	NYSE	VPG	Tue, Oct 21, 2014	16.77	16.78	16.50	16.60
1081	NYSE	VPG	Mon, Oct 20, 2014	16.65	16.88	16.65	16.76
1080	NYSE	VPG	Fri, Oct 17, 2014	17.21	17.51	16.64	16.88
1079	NYSE	VPG	Thu, Oct 16, 2014	16.20	17.30	16.20	16.95
1078	NYSE	VPG	Wed, Oct 15, 2014	15.97	16.35	15.83	16.27
1077	NYSE	VPG	Tue, Oct 14, 2014	15.51	15.98	15.51	15.69
1076	NYSE	VPG	Mon, Oct 13, 2014	15.23	15.85	15.08	15.44
1075	NYSE	VPG	Fri, Oct 10, 2014	14.95	15.42	14.95	15.11
1074	NYSE	VPG	Thu, Oct 9, 2014	15.40	15.40	14.92	14.95
1073	NYSE	VPG	Wed, Oct 8, 2014	15.00	15.42	14.90	15.33
1072	NYSE	VPG	Tue, Oct 7, 2014	15.07	15.40	14.90	14.98
1071	NYSE	VPG	Mon, Oct 6, 2014	15.20	15.30	15.00	15.11
1070	NYSE	VPG	Fri, Oct 3, 2014	15.20	15.38	14.99	15.21
1069	NYSE	VPG	Thu, Oct 2, 2014	15.25	15.36	14.99	15.10
1068	NYSE	VPG	Wed, Oct 1, 2014	14.98	15.01	14.76	14.96
1067	NYSE	VPG	Tue, Sep 30, 2014	15.25	15.57	14.93	14.94
1066	NYSE	VPG	Mon, Sep 29, 2014	15.11	15.26	14.99	15.23
1065	NYSE	VPG	Fri, Sep 26, 2014	15.16	15.23	15.11	15.16
1064	NYSE	VPG	Thu, Sep 25, 2014	15.42	15.48	15.11	15.14
1063	NYSE	VPG	Wed, Sep 24, 2014	15.01	15.75	15.01	15.40
1062	NYSE	VPG	Tue, Sep 23, 2014	15.08	15.41	15.04	15.19
1061	NYSE	VPG	Mon, Sep 22, 2014	15.14	15.22	15.11	15.12
1060	NYSE	VPG	Fri, Sep 19, 2014	15.24	15.59	15.11	15.24
1059	NYSE	VPG	Thu, Sep 18, 2014	15.11	15.34	15.05	15.24
1058	NYSE	VPG	Wed, Sep 17, 2014	15.32	15.32	14.97	15.03
1057	NYSE	VPG	Tue, Sep 16, 2014	14.89	15.39	14.89	15.14
1056	NYSE	VPG	Mon, Sep 15, 2014	15.18	15.26	14.95	14.96
1055	NYSE	VPG	Fri, Sep 12, 2014	15.09	15.34	14.94	15.20
1054	NYSE	VPG	Thu, Sep 11, 2014	15.11	15.13	14.99	15.04
1053	NYSE	VPG	Wed, Sep 10, 2014	15.04	15.14	14.78	15.09
1052	NYSE	VPG	Tue, Sep 9, 2014	15.19	15.47	14.92	14.99
1051	NYSE	VPG	Mon, Sep 8, 2014	15.17	15.38	15.10	15.23
1050	NYSE	VPG	Fri, Sep 5, 2014	14.75	15.14	14.75	15.08
1049	NYSE	VPG	Thu, Sep 4, 2014	15.25	15.40	14.80	14.81
1048	NYSE	VPG	Wed, Sep 3, 2014	15.34	15.35	15.08	15.14
1047	NYSE	VPG	Tue, Sep 2, 2014	15.40	15.40	14.97	15.25
1046	NYSE	VPG	Fri, Aug 29, 2014	15.38	15.53	15.15	15.30
1045	NYSE	VPG	Thu, Aug 28, 2014	15.61	15.80	15.35	15.39
1044	NYSE	VPG	Wed, Aug 27, 2014	16.15	16.15	15.51	15.72
1043	NYSE	VPG	Tue, Aug 26, 2014	16.26	16.29	16.03	16.16
1042	NYSE	VPG	Mon, Aug 25, 2014	16.33	16.35	16.16	16.19
1041	NYSE	VPG	Fri, Aug 22, 2014	16.32	16.38	16.19	16.29
1040	NYSE	VPG	Thu, Aug 21, 2014	16.37	16.51	16.21	16.40
1039	NYSE	VPG	Wed, Aug 20, 2014	16.71	16.71	16.30	16.32
1038	NYSE	VPG	Tue, Aug 19, 2014	16.95	17.14	16.63	16.78
1037	NYSE	VPG	Mon, Aug 18, 2014	17.12	17.16	16.83	16.98
1036	NYSE	VPG	Fri, Aug 15, 2014	17.01	17.10	16.60	16.93
1035	NYSE	VPG	Thu, Aug 14, 2014	16.82	16.91	16.78	16.83
1034	NYSE	VPG	Wed, Aug 13, 2014	16.69	16.84	16.69	16.82
1033	NYSE	VPG	Tue, Aug 12, 2014	16.86	16.91	16.55	16.74
1032	NYSE	VPG	Mon, Aug 11, 2014	16.55	16.99	16.55	16.89
1031	NYSE	VPG	Fri, Aug 8, 2014	16.27	16.55	16.27	16.51
1030	NYSE	VPG	Thu, Aug 7, 2014	16.29	16.40	16.29	16.30
1029	NYSE	VPG	Wed, Aug 6, 2014	15.35	16.28	15.35	16.28
1028	NYSE	VPG	Tue, Aug 5, 2014	14.78	15.58	14.78	15.44
1027	NYSE	VPG	Mon, Aug 4, 2014	14.30	14.57	14.12	14.41
1026	NYSE	VPG	Fri, Aug 1, 2014	14.30	14.44	14.10	14.33
1025	NYSE	VPG	Thu, Jul 31, 2014	14.64	14.75	14.39	14.43
1024	NYSE	VPG	Wed, Jul 30, 2014	14.92	14.92	14.72	14.87
1023	NYSE	VPG	Tue, Jul 29, 2014	14.95	15.03	14.81	14.81
1022	NYSE	VPG	Mon, Jul 28, 2014	14.97	15.26	14.67	14.96
1021	NYSE	VPG	Fri, Jul 25, 2014	15.00	15.12	14.70	14.88
1020	NYSE	VPG	Thu, Jul 24, 2014	15.13	15.31	15.08	15.16
1019	NYSE	VPG	Wed, Jul 23, 2014	15.20	15.35	15.10	15.17
1018	NYSE	VPG	Tue, Jul 22, 2014	15.60	15.60	15.33	15.38
1017	NYSE	VPG	Mon, Jul 21, 2014	15.65	15.92	15.37	15.45
1016	NYSE	VPG	Fri, Jul 18, 2014	15.80	15.95	15.64	15.80
1015	NYSE	VPG	Thu, Jul 17, 2014	15.99	16.07	15.82	15.85
1014	NYSE	VPG	Wed, Jul 16, 2014	16.02	16.26	15.97	16.10
1013	NYSE	VPG	Tue, Jul 15, 2014	15.83	16.04	15.80	15.89
1012	NYSE	VPG	Mon, Jul 14, 2014	16.15	16.30	15.86	15.90
1011	NYSE	VPG	Fri, Jul 11, 2014	15.85	16.14	15.82	16.01
1010	NYSE	VPG	Thu, Jul 10, 2014	15.78	16.01	15.70	15.91
1009	NYSE	VPG	Wed, Jul 9, 2014	16.46	16.46	16.06	16.07
1008	NYSE	VPG	Tue, Jul 8, 2014	16.53	16.53	16.08	16.17
1007	NYSE	VPG	Mon, Jul 7, 2014	16.87	16.87	16.49	16.49
1006	NYSE	VPG	Thu, Jul 3, 2014	16.95	17.00	16.63	16.99
1005	NYSE	VPG	Wed, Jul 2, 2014	16.91	17.15	16.80	16.89
1004	NYSE	VPG	Tue, Jul 1, 2014	16.78	17.21	16.78	16.97
1003	NYSE	VPG	Mon, Jun 30, 2014	16.11	16.48	16.08	16.46
1002	NYSE	VPG	Fri, Jun 27, 2014	15.75	16.21	15.75	16.19
1001	NYSE	VPG	Thu, Jun 26, 2014	16.00	16.00	15.80	15.80
1000	NYSE	VPG	Wed, Jun 25, 2014	15.80	15.99	15.76	15.96
999	NYSE	VPG	Tue, Jun 24, 2014	16.22	16.22	15.79	15.81
998	NYSE	VPG	Mon, Jun 23, 2014	16.15	16.20	15.95	16.03
997	NYSE	VPG	Fri, Jun 20, 2014	16.29	16.56	16.15	16.21
996	NYSE	VPG	Thu, Jun 19, 2014	16.03	16.74	15.91	16.19
995	NYSE	VPG	Wed, Jun 18, 2014	16.00	16.00	15.81	15.98
994	NYSE	VPG	Tue, Jun 17, 2014	15.70	16.00	15.69	15.96
993	NYSE	VPG	Mon, Jun 16, 2014	15.71	15.72	15.65	15.70
992	NYSE	VPG	Fri, Jun 13, 2014	16.00	16.00	15.65	15.68
991	NYSE	VPG	Thu, Jun 12, 2014	16.00	16.00	15.74	15.95
990	NYSE	VPG	Wed, Jun 11, 2014	15.97	16.12	15.95	15.99
989	NYSE	VPG	Tue, Jun 10, 2014	16.23	16.39	15.93	16.00
988	NYSE	VPG	Mon, Jun 9, 2014	16.25	16.39	16.17	16.20
987	NYSE	VPG	Fri, Jun 6, 2014	16.07	16.19	15.87	16.17
986	NYSE	VPG	Thu, Jun 5, 2014	15.71	16.09	15.68	16.00
985	NYSE	VPG	Wed, Jun 4, 2014	15.70	15.92	15.58	15.65
984	NYSE	VPG	Tue, Jun 3, 2014	16.01	16.02	15.69	15.81
983	NYSE	VPG	Mon, Jun 2, 2014	16.15	16.41	15.99	16.01
982	NYSE	VPG	Fri, May 30, 2014	16.29	16.65	16.14	16.17
981	NYSE	VPG	Thu, May 29, 2014	16.10	16.31	15.83	16.23
980	NYSE	VPG	Wed, May 28, 2014	16.10	16.13	16.04	16.09
979	NYSE	VPG	Tue, May 27, 2014	16.10	16.20	15.97	16.06
978	NYSE	VPG	Fri, May 23, 2014	15.78	16.14	15.78	16.09
977	NYSE	VPG	Thu, May 22, 2014	15.52	15.85	15.44	15.70
976	NYSE	VPG	Wed, May 21, 2014	15.54	15.79	15.27	15.50
975	NYSE	VPG	Tue, May 20, 2014	15.58	15.66	15.19	15.44
974	NYSE	VPG	Mon, May 19, 2014	15.80	15.86	15.51	15.67
973	NYSE	VPG	Fri, May 16, 2014	15.60	15.68	15.39	15.63
972	NYSE	VPG	Thu, May 15, 2014	15.80	16.01	15.56	15.65
971	NYSE	VPG	Wed, May 14, 2014	15.91	16.10	15.68	15.91
970	NYSE	VPG	Tue, May 13, 2014	16.21	16.30	15.91	16.00
969	NYSE	VPG	Mon, May 12, 2014	16.10	16.41	16.05	16.27
968	NYSE	VPG	Fri, May 9, 2014	15.53	16.19	15.53	16.07
967	NYSE	VPG	Thu, May 8, 2014	15.99	16.09	15.31	15.65
966	NYSE	VPG	Wed, May 7, 2014	15.68	16.16	15.01	16.00
965	NYSE	VPG	Tue, May 6, 2014	15.94	16.13	15.54	15.84
964	NYSE	VPG	Mon, May 5, 2014	15.97	16.15	15.74	16.04
963	NYSE	VPG	Fri, May 2, 2014	16.21	16.37	15.98	16.08
962	NYSE	VPG	Thu, May 1, 2014	16.15	16.25	15.78	16.23
961	NYSE	VPG	Wed, Apr 30, 2014	16.35	16.36	15.94	16.23
960	NYSE	VPG	Tue, Apr 29, 2014	16.65	16.70	16.23	16.34
959	NYSE	VPG	Mon, Apr 28, 2014	16.91	16.91	16.38	16.53
958	NYSE	VPG	Fri, Apr 25, 2014	16.71	17.08	16.71	16.86
957	NYSE	VPG	Thu, Apr 24, 2014	17.05	17.08	16.69	16.83
956	NYSE	VPG	Wed, Apr 23, 2014	17.27	17.64	16.96	17.00
955	NYSE	VPG	Tue, Apr 22, 2014	17.34	17.39	17.07	17.25
954	NYSE	VPG	Mon, Apr 21, 2014	17.73	17.73	17.14	17.33
953	NYSE	VPG	Thu, Apr 17, 2014	16.92	17.58	16.91	17.31
952	NYSE	VPG	Wed, Apr 16, 2014	17.09	17.12	16.86	17.00
951	NYSE	VPG	Tue, Apr 15, 2014	16.81	17.21	16.41	16.94
950	NYSE	VPG	Mon, Apr 14, 2014	17.16	17.45	16.59	16.81
949	NYSE	VPG	Fri, Apr 11, 2014	16.96	17.25	16.86	16.98
948	NYSE	VPG	Thu, Apr 10, 2014	17.48	17.48	16.91	17.12
947	NYSE	VPG	Wed, Apr 9, 2014	17.73	17.73	17.21	17.46
946	NYSE	VPG	Tue, Apr 8, 2014	17.42	17.70	17.40	17.61
945	NYSE	VPG	Mon, Apr 7, 2014	17.91	18.05	17.26	17.34
944	NYSE	VPG	Fri, Apr 4, 2014	18.25	18.25	17.66	17.94
943	NYSE	VPG	Thu, Apr 3, 2014	18.17	18.29	18.05	18.18
942	NYSE	VPG	Wed, Apr 2, 2014	17.70	18.26	17.66	18.10
941	NYSE	VPG	Tue, Apr 1, 2014	17.35	17.72	17.25	17.63
940	NYSE	VPG	Mon, Mar 31, 2014	17.23	17.50	17.20	17.38
939	NYSE	VPG	Fri, Mar 28, 2014	16.92	17.17	16.91	17.11
938	NYSE	VPG	Thu, Mar 27, 2014	16.77	17.03	16.77	16.92
937	NYSE	VPG	Wed, Mar 26, 2014	17.04	17.04	16.59	16.71
936	NYSE	VPG	Tue, Mar 25, 2014	16.87	17.06	16.80	16.87
935	NYSE	VPG	Mon, Mar 24, 2014	16.73	16.87	16.44	16.73
934	NYSE	VPG	Fri, Mar 21, 2014	16.64	16.75	16.50	16.64
933	NYSE	VPG	Thu, Mar 20, 2014	16.53	16.57	16.43	16.53
932	NYSE	VPG	Wed, Mar 19, 2014	16.67	16.70	16.51	16.62
931	NYSE	VPG	Tue, Mar 18, 2014	16.67	16.74	16.53	16.63
930	NYSE	VPG	Mon, Mar 17, 2014	16.59	16.70	16.52	16.61
929	NYSE	VPG	Fri, Mar 14, 2014	16.45	16.60	16.39	16.50
928	NYSE	VPG	Thu, Mar 13, 2014	17.05	17.05	16.40	16.53
927	NYSE	VPG	Wed, Mar 12, 2014	16.76	17.11	16.61	16.93
926	NYSE	VPG	Tue, Mar 11, 2014	17.24	17.32	16.78	16.90
925	NYSE	VPG	Mon, Mar 10, 2014	17.28	17.33	17.14	17.23
924	NYSE	VPG	Fri, Mar 7, 2014	17.25	17.38	17.12	17.30
923	NYSE	VPG	Thu, Mar 6, 2014	17.29	17.49	17.05	17.11
922	NYSE	VPG	Wed, Mar 5, 2014	17.39	17.39	16.95	17.18
921	NYSE	VPG	Tue, Mar 4, 2014	17.17	17.89	17.00	17.44
920	NYSE	VPG	Mon, Mar 3, 2014	17.04	17.11	16.81	16.96
919	NYSE	VPG	Fri, Feb 28, 2014	17.40	17.40	17.08	17.13
918	NYSE	VPG	Thu, Feb 27, 2014	16.69	17.38	16.69	17.34
917	NYSE	VPG	Wed, Feb 26, 2014	17.00	17.09	16.55	16.75
916	NYSE	VPG	Tue, Feb 25, 2014	17.05	17.05	16.89	16.98
915	NYSE	VPG	Mon, Feb 24, 2014	16.76	17.05	16.76	16.99
914	NYSE	VPG	Fri, Feb 21, 2014	16.78	16.85	16.59	16.66
913	NYSE	VPG	Thu, Feb 20, 2014	16.59	16.75	16.45	16.70
912	NYSE	VPG	Wed, Feb 19, 2014	16.81	16.84	16.49	16.52
911	NYSE	VPG	Tue, Feb 18, 2014	16.34	16.91	16.21	16.89
910	NYSE	VPG	Fri, Feb 14, 2014	16.26	16.37	15.97	16.21
909	NYSE	VPG	Thu, Feb 13, 2014	15.57	16.35	15.43	16.23
908	NYSE	VPG	Wed, Feb 12, 2014	15.30	15.72	15.15	15.68
907	NYSE	VPG	Tue, Feb 11, 2014	14.43	15.12	14.40	14.66
906	NYSE	VPG	Mon, Feb 10, 2014	14.01	14.35	13.90	14.31
905	NYSE	VPG	Fri, Feb 7, 2014	14.05	14.07	13.77	13.99
904	NYSE	VPG	Thu, Feb 6, 2014	14.06	14.07	13.67	13.90
903	NYSE	VPG	Wed, Feb 5, 2014	13.90	14.12	13.63	13.92
902	NYSE	VPG	Tue, Feb 4, 2014	14.36	14.48	13.90	13.91
901	NYSE	VPG	Mon, Feb 3, 2014	14.24	14.34	13.79	14.31
900	NYSE	VPG	Fri, Jan 31, 2014	14.26	14.44	14.20	14.24
899	NYSE	VPG	Thu, Jan 30, 2014	14.69	14.69	14.48	14.51
898	NYSE	VPG	Wed, Jan 29, 2014	14.87	14.93	14.57	14.62
897	NYSE	VPG	Tue, Jan 28, 2014	15.39	15.50	14.82	15.06
896	NYSE	VPG	Mon, Jan 27, 2014	15.62	15.62	15.30	15.41
895	NYSE	VPG	Fri, Jan 24, 2014	15.60	15.82	15.46	15.69
894	NYSE	VPG	Thu, Jan 23, 2014	15.63	15.86	15.45	15.67
893	NYSE	VPG	Wed, Jan 22, 2014	15.60	15.71	15.47	15.68
892	NYSE	VPG	Tue, Jan 21, 2014	15.38	15.56	15.25	15.55
891	NYSE	VPG	Fri, Jan 17, 2014	15.32	15.55	15.19	15.33
890	NYSE	VPG	Thu, Jan 16, 2014	15.20	15.44	15.20	15.32
889	NYSE	VPG	Wed, Jan 15, 2014	15.27	15.40	15.14	15.22
888	NYSE	VPG	Tue, Jan 14, 2014	15.40	15.46	15.15	15.27
887	NYSE	VPG	Mon, Jan 13, 2014	15.15	15.80	15.09	15.32
886	NYSE	VPG	Fri, Jan 10, 2014	15.23	15.23	14.83	15.15
885	NYSE	VPG	Thu, Jan 9, 2014	15.82	15.82	14.96	15.19
884	NYSE	VPG	Wed, Jan 8, 2014	15.84	16.01	15.69	15.80
883	NYSE	VPG	Tue, Jan 7, 2014	15.75	15.90	15.65	15.80
882	NYSE	VPG	Mon, Jan 6, 2014	15.60	15.80	15.30	15.67
881	NYSE	VPG	Fri, Jan 3, 2014	15.30	15.68	15.16	15.55
880	NYSE	VPG	Thu, Jan 2, 2014	14.90	15.38	14.75	15.29
879	NYSE	VPG	Tue, Dec 31, 2013	14.42	14.99	14.40	14.89
878	NYSE	VPG	Mon, Dec 30, 2013	13.72	14.50	13.72	14.32
877	NYSE	VPG	Fri, Dec 27, 2013	14.01	14.12	13.50	13.73
876	NYSE	VPG	Thu, Dec 26, 2013	14.06	14.16	13.92	13.94
875	NYSE	VPG	Tue, Dec 24, 2013	14.00	14.08	13.94	13.96
874	NYSE	VPG	Mon, Dec 23, 2013	14.42	14.50	13.67	13.94
873	NYSE	VPG	Fri, Dec 20, 2013	14.04	14.54	14.04	14.35
872	NYSE	VPG	Thu, Dec 19, 2013	14.05	14.29	13.95	13.98
871	NYSE	VPG	Wed, Dec 18, 2013	14.61	14.61	13.93	14.03
870	NYSE	VPG	Tue, Dec 17, 2013	14.71	14.74	14.42	14.54
869	NYSE	VPG	Mon, Dec 16, 2013	14.92	14.98	14.65	14.69
868	NYSE	VPG	Fri, Dec 13, 2013	13.94	14.90	13.91	14.81
867	NYSE	VPG	Thu, Dec 12, 2013	13.79	14.16	13.54	13.85
866	NYSE	VPG	Wed, Dec 11, 2013	14.09	14.11	13.65	13.74
865	NYSE	VPG	Tue, Dec 10, 2013	14.38	14.40	13.88	14.02
864	NYSE	VPG	Mon, Dec 9, 2013	14.97	15.06	14.20	14.36
863	NYSE	VPG	Fri, Dec 6, 2013	16.08	16.18	14.88	14.91
862	NYSE	VPG	Thu, Dec 5, 2013	15.63	16.11	15.60	15.93
861	NYSE	VPG	Wed, Dec 4, 2013	15.65	15.80	15.58	15.68
860	NYSE	VPG	Tue, Dec 3, 2013	15.86	16.16	15.50	15.76
859	NYSE	VPG	Mon, Dec 2, 2013	16.83	17.02	15.85	15.94
858	NYSE	VPG	Fri, Nov 29, 2013	17.04	17.07	16.93	17.00
857	NYSE	VPG	Wed, Nov 27, 2013	16.77	16.90	16.67	16.90
856	NYSE	VPG	Tue, Nov 26, 2013	16.68	17.00	16.53	16.70
855	NYSE	VPG	Mon, Nov 25, 2013	16.56	16.70	16.54	16.68
854	NYSE	VPG	Fri, Nov 22, 2013	16.41	16.62	16.20	16.51
853	NYSE	VPG	Thu, Nov 21, 2013	15.77	16.39	15.68	16.36
852	NYSE	VPG	Wed, Nov 20, 2013	16.21	16.21	15.37	15.63
851	NYSE	VPG	Tue, Nov 19, 2013	16.29	16.42	15.96	16.09
850	NYSE	VPG	Mon, Nov 18, 2013	16.21	16.53	16.05	16.14
849	NYSE	VPG	Fri, Nov 15, 2013	15.96	16.19	15.96	16.10
848	NYSE	VPG	Thu, Nov 14, 2013	16.00	16.06	15.90	15.99
847	NYSE	VPG	Wed, Nov 13, 2013	16.22	16.39	15.99	16.06
846	NYSE	VPG	Tue, Nov 12, 2013	16.35	16.41	16.00	16.24
845	NYSE	VPG	Mon, Nov 11, 2013	16.32	16.35	16.08	16.23
844	NYSE	VPG	Fri, Nov 8, 2013	15.90	16.59	15.90	16.33
843	NYSE	VPG	Thu, Nov 7, 2013	16.10	16.14	15.41	15.83
842	NYSE	VPG	Wed, Nov 6, 2013	16.59	16.59	15.90	16.05
841	NYSE	VPG	Tue, Nov 5, 2013	16.46	16.67	16.37	16.61
840	NYSE	VPG	Mon, Nov 4, 2013	16.48	16.59	16.19	16.52
839	NYSE	VPG	Fri, Nov 1, 2013	16.35	16.58	16.28	16.50
838	NYSE	VPG	Thu, Oct 31, 2013	16.40	16.50	16.35	16.40
837	NYSE	VPG	Wed, Oct 30, 2013	16.53	16.59	16.41	16.44
836	NYSE	VPG	Tue, Oct 29, 2013	16.35	16.53	16.33	16.51
835	NYSE	VPG	Mon, Oct 28, 2013	16.09	16.37	16.07	16.33
834	NYSE	VPG	Fri, Oct 25, 2013	16.35	16.44	16.00	16.12
833	NYSE	VPG	Thu, Oct 24, 2013	15.98	16.34	15.86	16.25
832	NYSE	VPG	Wed, Oct 23, 2013	15.25	16.02	15.24	16.00
831	NYSE	VPG	Tue, Oct 22, 2013	14.83	15.33	14.80	15.33
830	NYSE	VPG	Mon, Oct 21, 2013	14.88	14.98	14.78	14.79
829	NYSE	VPG	Fri, Oct 18, 2013	14.95	14.98	14.81	14.89
828	NYSE	VPG	Thu, Oct 17, 2013	14.41	14.85	14.41	14.80
827	NYSE	VPG	Wed, Oct 16, 2013	14.66	14.74	14.50	14.52
826	NYSE	VPG	Tue, Oct 15, 2013	14.52	14.62	14.42	14.51
825	NYSE	VPG	Mon, Oct 14, 2013	14.51	14.75	14.42	14.52
824	NYSE	VPG	Fri, Oct 11, 2013	14.40	14.90	14.28	14.65
823	NYSE	VPG	Thu, Oct 10, 2013	14.53	14.62	14.30	14.47
822	NYSE	VPG	Wed, Oct 9, 2013	14.74	14.81	14.25	14.30
821	NYSE	VPG	Tue, Oct 8, 2013	14.74	14.86	14.66	14.66
820	NYSE	VPG	Mon, Oct 7, 2013	14.40	14.84	14.40	14.67
819	NYSE	VPG	Fri, Oct 4, 2013	14.72	14.83	14.50	14.59
818	NYSE	VPG	Thu, Oct 3, 2013	14.75	14.84	14.55	14.76
817	NYSE	VPG	Wed, Oct 2, 2013	14.64	15.00	14.56	14.83
816	NYSE	VPG	Tue, Oct 1, 2013	14.50	14.72	14.50	14.67
815	NYSE	VPG	Mon, Sep 30, 2013	14.40	14.63	14.32	14.55
814	NYSE	VPG	Fri, Sep 27, 2013	14.47	14.65	14.47	14.55
813	NYSE	VPG	Thu, Sep 26, 2013	14.69	14.72	14.39	14.62
812	NYSE	VPG	Wed, Sep 25, 2013	14.66	14.92	14.61	14.64
811	NYSE	VPG	Tue, Sep 24, 2013	14.87	14.88	14.69	14.81
810	NYSE	VPG	Mon, Sep 23, 2013	14.72	14.90	14.62	14.84
809	NYSE	VPG	Fri, Sep 20, 2013	14.79	14.79	14.50	14.70
808	NYSE	VPG	Thu, Sep 19, 2013	15.50	15.50	14.64	14.68
807	NYSE	VPG	Wed, Sep 18, 2013	15.71	15.92	15.60	15.68
806	NYSE	VPG	Tue, Sep 17, 2013	15.59	15.76	15.59	15.75
805	NYSE	VPG	Mon, Sep 16, 2013	15.90	15.90	15.53	15.59
804	NYSE	VPG	Fri, Sep 13, 2013	15.64	15.86	15.42	15.69
803	NYSE	VPG	Thu, Sep 12, 2013	15.64	15.70	15.36	15.56
802	NYSE	VPG	Wed, Sep 11, 2013	15.64	15.70	15.56	15.57
801	NYSE	VPG	Tue, Sep 10, 2013	15.48	15.64	15.45	15.64
800	NYSE	VPG	Mon, Sep 9, 2013	15.13	15.54	15.10	15.48
799	NYSE	VPG	Fri, Sep 6, 2013	15.38	15.40	14.96	15.11
798	NYSE	VPG	Thu, Sep 5, 2013	15.31	15.41	15.13	15.25
797	NYSE	VPG	Wed, Sep 4, 2013	14.58	15.31	14.56	15.27
796	NYSE	VPG	Tue, Sep 3, 2013	14.36	14.71	14.36	14.63
795	NYSE	VPG	Fri, Aug 30, 2013	14.43	14.43	14.00	14.13
794	NYSE	VPG	Thu, Aug 29, 2013	14.18	14.50	14.10	14.46
793	NYSE	VPG	Wed, Aug 28, 2013	14.34	14.60	14.14	14.17
792	NYSE	VPG	Tue, Aug 27, 2013	14.51	14.66	14.16	14.20
791	NYSE	VPG	Mon, Aug 26, 2013	14.78	14.88	14.70	14.76
790	NYSE	VPG	Fri, Aug 23, 2013	14.86	14.98	14.73	14.81
789	NYSE	VPG	Thu, Aug 22, 2013	14.19	15.08	14.15	14.84
788	NYSE	VPG	Wed, Aug 21, 2013	14.21	14.44	14.13	14.29
787	NYSE	VPG	Tue, Aug 20, 2013	14.17	14.49	14.15	14.31
786	NYSE	VPG	Mon, Aug 19, 2013	14.75	14.75	14.01	14.15
785	NYSE	VPG	Fri, Aug 16, 2013	14.41	14.84	14.41	14.62
784	NYSE	VPG	Thu, Aug 15, 2013	15.01	15.02	14.36	14.51
783	NYSE	VPG	Wed, Aug 14, 2013	15.68	15.69	15.07	15.08
782	NYSE	VPG	Tue, Aug 13, 2013	15.81	15.81	15.56	15.70
781	NYSE	VPG	Mon, Aug 12, 2013	15.47	15.75	15.38	15.67
780	NYSE	VPG	Fri, Aug 9, 2013	15.68	15.70	15.53	15.64
779	NYSE	VPG	Thu, Aug 8, 2013	15.37	15.68	15.24	15.59
778	NYSE	VPG	Wed, Aug 7, 2013	15.55	15.70	15.25	15.25
777	NYSE	VPG	Tue, Aug 6, 2013	16.39	16.54	15.28	15.59
776	NYSE	VPG	Mon, Aug 5, 2013	16.15	16.40	16.15	16.38
775	NYSE	VPG	Fri, Aug 2, 2013	16.18	16.95	16.02	16.14
774	NYSE	VPG	Thu, Aug 1, 2013	16.37	16.71	16.17	16.25
773	NYSE	VPG	Wed, Jul 31, 2013	16.42	16.56	16.22	16.22
772	NYSE	VPG	Tue, Jul 30, 2013	16.16	16.21	15.89	16.13
771	NYSE	VPG	Mon, Jul 29, 2013	16.09	16.22	15.93	16.00
770	NYSE	VPG	Fri, Jul 26, 2013	16.55	16.74	16.08	16.22
769	NYSE	VPG	Thu, Jul 25, 2013	16.41	16.86	16.40	16.77
768	NYSE	VPG	Wed, Jul 24, 2013	16.65	16.66	16.38	16.50
767	NYSE	VPG	Tue, Jul 23, 2013	16.50	16.85	16.50	16.64
766	NYSE	VPG	Mon, Jul 22, 2013	16.37	16.53	16.05	16.53
765	NYSE	VPG	Fri, Jul 19, 2013	16.27	16.42	16.27	16.40
764	NYSE	VPG	Thu, Jul 18, 2013	16.21	16.45	16.10	16.32
763	NYSE	VPG	Wed, Jul 17, 2013	16.36	16.41	16.08	16.22
762	NYSE	VPG	Tue, Jul 16, 2013	16.27	16.59	16.20	16.23
761	NYSE	VPG	Mon, Jul 15, 2013	15.92	16.40	15.92	16.31
760	NYSE	VPG	Fri, Jul 12, 2013	16.32	16.34	15.86	15.86
759	NYSE	VPG	Thu, Jul 11, 2013	16.34	16.40	15.84	16.38
758	NYSE	VPG	Wed, Jul 10, 2013	16.35	16.41	16.06	16.11
757	NYSE	VPG	Tue, Jul 9, 2013	16.32	16.67	16.24	16.40
756	NYSE	VPG	Mon, Jul 8, 2013	16.00	16.50	16.00	16.43
755	NYSE	VPG	Fri, Jul 5, 2013	15.75	15.99	15.60	15.99
754	NYSE	VPG	Wed, Jul 3, 2013	15.50	15.50	15.09	15.39
753	NYSE	VPG	Tue, Jul 2, 2013	15.70	15.70	15.26	15.42
752	NYSE	VPG	Mon, Jul 1, 2013	15.21	15.64	15.21	15.61
751	NYSE	VPG	Fri, Jun 28, 2013	15.22	15.59	15.10	15.14
750	NYSE	VPG	Thu, Jun 27, 2013	15.27	15.79	15.11	15.30
749	NYSE	VPG	Wed, Jun 26, 2013	15.63	15.72	15.10	15.23
748	NYSE	VPG	Tue, Jun 25, 2013	15.42	15.53	15.08	15.46
747	NYSE	VPG	Mon, Jun 24, 2013	15.42	15.45	15.07	15.24
746	NYSE	VPG	Fri, Jun 21, 2013	15.48	15.53	15.10	15.52
745	NYSE	VPG	Thu, Jun 20, 2013	15.34	15.56	15.02	15.05
744	NYSE	VPG	Wed, Jun 19, 2013	15.74	15.88	15.50	15.59
743	NYSE	VPG	Tue, Jun 18, 2013	15.41	15.91	15.33	15.77
742	NYSE	VPG	Mon, Jun 17, 2013	15.94	16.07	15.17	15.40
741	NYSE	VPG	Fri, Jun 14, 2013	16.76	16.79	15.83	15.86
740	NYSE	VPG	Thu, Jun 13, 2013	15.10	17.70	15.10	16.78
739	NYSE	VPG	Wed, Jun 12, 2013	15.24	15.34	15.04	15.05
738	NYSE	VPG	Tue, Jun 11, 2013	15.11	15.35	14.84	15.05
737	NYSE	VPG	Mon, Jun 10, 2013	15.33	15.40	15.14	15.31
736	NYSE	VPG	Fri, Jun 7, 2013	15.40	15.60	15.09	15.23
735	NYSE	VPG	Thu, Jun 6, 2013	15.21	15.49	15.04	15.28
734	NYSE	VPG	Wed, Jun 5, 2013	15.31	15.40	15.06	15.22
733	NYSE	VPG	Tue, Jun 4, 2013	15.19	15.46	15.01	15.37
732	NYSE	VPG	Mon, Jun 3, 2013	14.55	15.28	14.49	15.12
731	NYSE	VPG	Fri, May 31, 2013	14.70	14.87	14.40	14.46
730	NYSE	VPG	Thu, May 30, 2013	14.55	14.84	14.52	14.82
729	NYSE	VPG	Wed, May 29, 2013	14.22	14.63	14.03	14.46
728	NYSE	VPG	Tue, May 28, 2013	13.96	14.77	13.96	14.29
727	NYSE	VPG	Fri, May 24, 2013	13.88	13.96	13.77	13.86
726	NYSE	VPG	Thu, May 23, 2013	13.75	14.15	13.75	13.88
725	NYSE	VPG	Wed, May 22, 2013	14.22	14.49	13.86	13.88
724	NYSE	VPG	Tue, May 21, 2013	14.11	14.36	14.11	14.27
723	NYSE	VPG	Mon, May 20, 2013	14.22	14.28	14.05	14.16
722	NYSE	VPG	Fri, May 17, 2013	14.07	14.35	14.05	14.30
721	NYSE	VPG	Thu, May 16, 2013	13.99	14.13	13.84	14.05
720	NYSE	VPG	Wed, May 15, 2013	13.75	14.04	13.74	14.00
719	NYSE	VPG	Tue, May 14, 2013	13.68	13.86	13.52	13.82
718	NYSE	VPG	Mon, May 13, 2013	13.51	13.70	13.47	13.70
717	NYSE	VPG	Fri, May 10, 2013	13.69	13.75	13.50	13.64
716	NYSE	VPG	Thu, May 9, 2013	14.23	14.27	13.65	13.68
715	NYSE	VPG	Wed, May 8, 2013	14.38	14.48	14.13	14.32
714	NYSE	VPG	Tue, May 7, 2013	14.48	14.50	14.30	14.46
713	NYSE	VPG	Mon, May 6, 2013	14.19	14.55	14.15	14.40
712	NYSE	VPG	Fri, May 3, 2013	13.86	14.22	13.80	14.12
711	NYSE	VPG	Thu, May 2, 2013	13.77	13.91	13.63	13.67
710	NYSE	VPG	Wed, May 1, 2013	14.24	14.25	13.68	13.68
709	NYSE	VPG	Tue, Apr 30, 2013	13.96	14.45	13.74	14.33
708	NYSE	VPG	Mon, Apr 29, 2013	14.09	14.09	13.87	13.91
707	NYSE	VPG	Fri, Apr 26, 2013	14.24	14.24	13.81	13.99
706	NYSE	VPG	Thu, Apr 25, 2013	14.03	14.33	14.03	14.24
705	NYSE	VPG	Wed, Apr 24, 2013	13.92	14.05	13.80	14.04
704	NYSE	VPG	Tue, Apr 23, 2013	13.55	13.82	13.48	13.80
703	NYSE	VPG	Mon, Apr 22, 2013	13.19	13.50	12.57	13.41
702	NYSE	VPG	Fri, Apr 19, 2013	13.03	13.20	13.00	13.10
701	NYSE	VPG	Thu, Apr 18, 2013	13.23	13.56	12.97	13.02
700	NYSE	VPG	Wed, Apr 17, 2013	13.91	13.91	12.82	13.20
699	NYSE	VPG	Tue, Apr 16, 2013	13.34	14.23	13.12	14.06
698	NYSE	VPG	Mon, Apr 15, 2013	14.16	14.32	13.10	13.17
697	NYSE	VPG	Fri, Apr 12, 2013	14.32	14.35	14.23	14.26
696	NYSE	VPG	Thu, Apr 11, 2013	14.44	14.55	14.36	14.41
695	NYSE	VPG	Wed, Apr 10, 2013	14.64	14.64	14.36	14.43
694	NYSE	VPG	Tue, Apr 9, 2013	14.40	14.59	14.36	14.52
693	NYSE	VPG	Mon, Apr 8, 2013	14.56	14.69	14.28	14.42
692	NYSE	VPG	Fri, Apr 5, 2013	14.70	14.72	14.48	14.52
691	NYSE	VPG	Thu, Apr 4, 2013	14.72	14.92	14.72	14.91
690	NYSE	VPG	Wed, Apr 3, 2013	14.45	14.94	14.35	14.72
689	NYSE	VPG	Tue, Apr 2, 2013	14.74	14.98	14.34	14.38
688	NYSE	VPG	Mon, Apr 1, 2013	14.61	14.90	14.44	14.62
687	NYSE	VPG	Thu, Mar 28, 2013	14.49	14.80	14.37	14.69
686	NYSE	VPG	Wed, Mar 27, 2013	14.32	14.49	14.26	14.46
685	NYSE	VPG	Tue, Mar 26, 2013	14.28	14.49	14.19	14.45
684	NYSE	VPG	Mon, Mar 25, 2013	14.27	14.30	14.10	14.25
683	NYSE	VPG	Fri, Mar 22, 2013	13.99	14.18	13.77	14.14
682	NYSE	VPG	Thu, Mar 21, 2013	13.87	13.93	13.66	13.81
681	NYSE	VPG	Wed, Mar 20, 2013	13.89	14.02	13.73	13.99
680	NYSE	VPG	Tue, Mar 19, 2013	13.92	14.09	13.77	13.94
679	NYSE	VPG	Mon, Mar 18, 2013	13.82	14.00	13.75	13.93
678	NYSE	VPG	Fri, Mar 15, 2013	14.17	14.19	13.86	14.00
677	NYSE	VPG	Thu, Mar 14, 2013	14.15	14.25	14.07	14.25
676	NYSE	VPG	Wed, Mar 13, 2013	14.03	14.20	13.95	14.17
675	NYSE	VPG	Tue, Mar 12, 2013	14.14	14.21	13.89	13.98
674	NYSE	VPG	Mon, Mar 11, 2013	14.21	14.25	14.15	14.21
673	NYSE	VPG	Fri, Mar 8, 2013	14.25	14.31	14.05	14.24
672	NYSE	VPG	Thu, Mar 7, 2013	14.00	14.24	13.99	14.18
671	NYSE	VPG	Wed, Mar 6, 2013	13.69	14.02	13.67	14.02
670	NYSE	VPG	Tue, Mar 5, 2013	13.68	13.76	13.55	13.69
669	NYSE	VPG	Mon, Mar 4, 2013	13.86	13.88	13.37	13.65
668	NYSE	VPG	Fri, Mar 1, 2013	13.91	14.03	13.79	13.88
667	NYSE	VPG	Thu, Feb 28, 2013	14.09	14.26	13.96	14.05
666	NYSE	VPG	Wed, Feb 27, 2013	14.05	14.33	14.02	14.12
665	NYSE	VPG	Tue, Feb 26, 2013	13.91	14.15	13.91	14.06
664	NYSE	VPG	Mon, Feb 25, 2013	14.23	14.25	13.80	13.84
663	NYSE	VPG	Fri, Feb 22, 2013	14.06	14.23	13.97	14.19
662	NYSE	VPG	Thu, Feb 21, 2013	13.95	14.10	13.94	13.97
661	NYSE	VPG	Wed, Feb 20, 2013	14.03	14.16	13.89	13.95
660	NYSE	VPG	Tue, Feb 19, 2013	13.82	14.01	13.82	14.00
659	NYSE	VPG	Fri, Feb 15, 2013	13.93	13.95	13.58	13.85
658	NYSE	VPG	Thu, Feb 14, 2013	13.70	13.92	13.59	13.88
657	NYSE	VPG	Wed, Feb 13, 2013	13.82	13.88	13.50	13.78
656	NYSE	VPG	Tue, Feb 12, 2013	13.94	13.97	13.53	13.78
655	NYSE	VPG	Mon, Feb 11, 2013	13.32	13.93	13.20	13.84
654	NYSE	VPG	Fri, Feb 8, 2013	13.34	13.41	13.19	13.33
653	NYSE	VPG	Thu, Feb 7, 2013	13.48	13.48	13.18	13.30
652	NYSE	VPG	Wed, Feb 6, 2013	13.35	13.45	13.30	13.45
651	NYSE	VPG	Tue, Feb 5, 2013	13.44	13.44	13.29	13.38
650	NYSE	VPG	Mon, Feb 4, 2013	13.42	13.62	13.31	13.36
649	NYSE	VPG	Fri, Feb 1, 2013	13.20	13.47	13.08	13.45
648	NYSE	VPG	Thu, Jan 31, 2013	13.13	13.28	13.03	13.19
647	NYSE	VPG	Wed, Jan 30, 2013	13.40	13.40	13.06	13.11
646	NYSE	VPG	Tue, Jan 29, 2013	13.40	13.50	13.40	13.44
645	NYSE	VPG	Mon, Jan 28, 2013	13.13	13.43	13.07	13.41
644	NYSE	VPG	Fri, Jan 25, 2013	13.04	13.06	12.95	13.06
643	NYSE	VPG	Thu, Jan 24, 2013	12.92	13.00	12.50	12.98
642	NYSE	VPG	Wed, Jan 23, 2013	13.19	13.22	12.85	12.88
641	NYSE	VPG	Tue, Jan 22, 2013	13.15	13.33	13.13	13.17
640	NYSE	VPG	Fri, Jan 18, 2013	13.35	13.35	13.13	13.19
639	NYSE	VPG	Thu, Jan 17, 2013	13.47	13.50	13.32	13.38
638	NYSE	VPG	Wed, Jan 16, 2013	13.49	13.54	13.44	13.46
637	NYSE	VPG	Tue, Jan 15, 2013	13.36	13.56	13.36	13.56
636	NYSE	VPG	Mon, Jan 14, 2013	13.92	13.92	13.34	13.45
635	NYSE	VPG	Fri, Jan 11, 2013	14.05	14.05	13.88	13.91
634	NYSE	VPG	Thu, Jan 10, 2013	14.01	14.04	13.84	14.03
633	NYSE	VPG	Wed, Jan 9, 2013	13.88	14.03	13.88	14.00
632	NYSE	VPG	Tue, Jan 8, 2013	13.74	13.82	13.54	13.80
631	NYSE	VPG	Mon, Jan 7, 2013	13.90	13.92	13.73	13.76
630	NYSE	VPG	Fri, Jan 4, 2013	13.78	13.92	13.78	13.90
629	NYSE	VPG	Thu, Jan 3, 2013	13.92	13.92	13.62	13.71
628	NYSE	VPG	Wed, Jan 2, 2013	13.51	13.98	13.30	13.88
627	NYSE	VPG	Mon, Dec 31, 2012	12.87	13.31	12.83	13.22
626	NYSE	VPG	Fri, Dec 28, 2012	12.98	13.03	12.87	12.90
625	NYSE	VPG	Thu, Dec 27, 2012	13.03	13.05	12.93	12.99
624	NYSE	VPG	Wed, Dec 26, 2012	12.95	13.00	12.93	12.98
623	NYSE	VPG	Mon, Dec 24, 2012	12.98	13.05	12.93	12.98
622	NYSE	VPG	Fri, Dec 21, 2012	12.94	13.08	12.93	13.03
621	NYSE	VPG	Thu, Dec 20, 2012	13.19	13.36	12.78	13.06
620	NYSE	VPG	Wed, Dec 19, 2012	13.33	13.67	13.03	13.16
619	NYSE	VPG	Tue, Dec 18, 2012	13.09	13.35	13.01	13.34
618	NYSE	VPG	Mon, Dec 17, 2012	12.89	13.17	12.74	13.11
617	NYSE	VPG	Fri, Dec 14, 2012	12.72	12.96	12.56	12.89
616	NYSE	VPG	Thu, Dec 13, 2012	12.67	13.20	12.65	12.78
615	NYSE	VPG	Wed, Dec 12, 2012	12.39	12.81	12.30	12.70
614	NYSE	VPG	Tue, Dec 11, 2012	12.27	12.53	12.23	12.41
613	NYSE	VPG	Mon, Dec 10, 2012	12.30	12.30	12.19	12.30
612	NYSE	VPG	Fri, Dec 7, 2012	12.33	12.33	12.22	12.27
611	NYSE	VPG	Thu, Dec 6, 2012	12.24	12.34	12.24	12.30
610	NYSE	VPG	Wed, Dec 5, 2012	12.29	12.32	12.07	12.28
609	NYSE	VPG	Tue, Dec 4, 2012	12.27	12.33	12.14	12.25
608	NYSE	VPG	Mon, Dec 3, 2012	12.29	12.32	12.18	12.25
607	NYSE	VPG	Fri, Nov 30, 2012	12.26	12.35	12.13	12.20
606	NYSE	VPG	Thu, Nov 29, 2012	12.32	12.32	12.20	12.28
605	NYSE	VPG	Wed, Nov 28, 2012	12.14	12.31	12.10	12.26
604	NYSE	VPG	Tue, Nov 27, 2012	12.20	12.33	12.09	12.21
603	NYSE	VPG	Mon, Nov 26, 2012	12.16	12.28	12.05	12.25
602	NYSE	VPG	Fri, Nov 23, 2012	12.10	12.16	12.03	12.15
601	NYSE	VPG	Wed, Nov 21, 2012	11.94	12.10	11.93	12.09
600	NYSE	VPG	Tue, Nov 20, 2012	12.08	12.08	11.84	11.97
599	NYSE	VPG	Mon, Nov 19, 2012	11.95	12.16	11.95	12.13
598	NYSE	VPG	Fri, Nov 16, 2012	11.81	11.95	11.68	11.83
597	NYSE	VPG	Thu, Nov 15, 2012	11.98	12.01	11.77	11.85
596	NYSE	VPG	Wed, Nov 14, 2012	12.09	12.09	11.99	11.99
595	NYSE	VPG	Tue, Nov 13, 2012	12.06	12.28	12.01	12.08
594	NYSE	VPG	Mon, Nov 12, 2012	12.23	12.25	12.00	12.07
593	NYSE	VPG	Fri, Nov 9, 2012	12.27	12.56	12.20	12.25
592	NYSE	VPG	Thu, Nov 8, 2012	12.07	12.44	12.07	12.35
591	NYSE	VPG	Wed, Nov 7, 2012	12.67	12.76	12.00	12.07
590	NYSE	VPG	Tue, Nov 6, 2012	12.98	13.16	12.65	12.82
589	NYSE	VPG	Mon, Nov 5, 2012	12.98	13.17	12.98	13.07
588	NYSE	VPG	Fri, Nov 2, 2012	13.06	13.21	12.98	13.01
587	NYSE	VPG	Thu, Nov 1, 2012	13.06	13.20	12.95	13.08
586	NYSE	VPG	Wed, Oct 31, 2012	13.09	13.09	12.95	13.05
585	NYSE	VPG	Fri, Oct 26, 2012	13.21	13.23	13.05	13.13
584	NYSE	VPG	Thu, Oct 25, 2012	12.93	13.29	12.93	13.25
583	NYSE	VPG	Wed, Oct 24, 2012	13.06	13.10	12.76	12.86
582	NYSE	VPG	Tue, Oct 23, 2012	13.07	13.13	12.98	13.04
581	NYSE	VPG	Mon, Oct 22, 2012	13.06	13.18	13.05	13.09
580	NYSE	VPG	Fri, Oct 19, 2012	13.11	13.25	12.83	13.14
579	NYSE	VPG	Thu, Oct 18, 2012	13.35	13.40	13.18	13.20
578	NYSE	VPG	Wed, Oct 17, 2012	13.38	13.45	13.27	13.40
577	NYSE	VPG	Tue, Oct 16, 2012	13.40	13.44	13.18	13.40
576	NYSE	VPG	Mon, Oct 15, 2012	13.24	13.39	13.19	13.32
575	NYSE	VPG	Fri, Oct 12, 2012	13.33	13.33	13.16	13.25
574	NYSE	VPG	Thu, Oct 11, 2012	13.40	13.45	13.32	13.37
573	NYSE	VPG	Wed, Oct 10, 2012	13.40	13.41	13.27	13.40
572	NYSE	VPG	Tue, Oct 9, 2012	13.50	13.55	13.26	13.37
571	NYSE	VPG	Mon, Oct 8, 2012	13.82	13.93	13.44	13.53
570	NYSE	VPG	Fri, Oct 5, 2012	13.74	14.03	13.66	13.83
569	NYSE	VPG	Thu, Oct 4, 2012	13.78	13.78	13.52	13.73
568	NYSE	VPG	Wed, Oct 3, 2012	13.90	13.96	13.68	13.77
567	NYSE	VPG	Tue, Oct 2, 2012	14.00	14.13	13.78	13.92
566	NYSE	VPG	Mon, Oct 1, 2012	14.14	14.14	13.83	13.89
565	NYSE	VPG	Fri, Sep 28, 2012	13.98	14.12	13.96	13.98
564	NYSE	VPG	Thu, Sep 27, 2012	14.10	14.15	13.99	14.13
563	NYSE	VPG	Wed, Sep 26, 2012	14.13	14.15	14.01	14.10
562	NYSE	VPG	Tue, Sep 25, 2012	14.08	14.25	13.96	14.11
561	NYSE	VPG	Mon, Sep 24, 2012	13.85	14.01	13.84	13.99
560	NYSE	VPG	Fri, Sep 21, 2012	13.82	14.05	13.69	14.05
559	NYSE	VPG	Thu, Sep 20, 2012	13.74	13.79	13.61	13.68
558	NYSE	VPG	Wed, Sep 19, 2012	13.90	14.02	13.79	13.82
557	NYSE	VPG	Tue, Sep 18, 2012	13.85	13.93	13.73	13.82
556	NYSE	VPG	Mon, Sep 17, 2012	13.85	14.03	13.80	13.88
555	NYSE	VPG	Fri, Sep 14, 2012	14.00	14.22	13.80	13.92
554	NYSE	VPG	Thu, Sep 13, 2012	13.82	14.06	13.71	13.97
553	NYSE	VPG	Wed, Sep 12, 2012	13.69	13.82	13.60	13.82
552	NYSE	VPG	Tue, Sep 11, 2012	13.69	13.77	13.50	13.66
551	NYSE	VPG	Mon, Sep 10, 2012	13.70	13.77	13.54	13.67
550	NYSE	VPG	Fri, Sep 7, 2012	13.81	13.81	13.67	13.68
549	NYSE	VPG	Thu, Sep 6, 2012	13.58	13.75	13.25	13.75
548	NYSE	VPG	Wed, Sep 5, 2012	13.58	13.61	13.42	13.46
547	NYSE	VPG	Tue, Sep 4, 2012	13.51	13.62	13.36	13.53
546	NYSE	VPG	Fri, Aug 31, 2012	13.60	13.64	13.35	13.54
545	NYSE	VPG	Thu, Aug 30, 2012	13.57	13.64	13.40	13.47
544	NYSE	VPG	Wed, Aug 29, 2012	13.40	13.65	13.32	13.60
543	NYSE	VPG	Tue, Aug 28, 2012	13.38	13.48	13.35	13.42
542	NYSE	VPG	Mon, Aug 27, 2012	13.30	13.40	13.19	13.36
541	NYSE	VPG	Fri, Aug 24, 2012	13.36	13.47	13.22	13.31
540	NYSE	VPG	Thu, Aug 23, 2012	13.38	13.48	13.18	13.33
539	NYSE	VPG	Wed, Aug 22, 2012	13.55	13.70	13.40	13.47
538	NYSE	VPG	Tue, Aug 21, 2012	13.61	13.90	13.50	13.60
537	NYSE	VPG	Mon, Aug 20, 2012	13.48	13.62	13.36	13.56
536	NYSE	VPG	Fri, Aug 17, 2012	13.41	13.52	13.30	13.48
535	NYSE	VPG	Thu, Aug 16, 2012	13.34	13.54	13.23	13.46
534	NYSE	VPG	Wed, Aug 15, 2012	13.19	13.35	13.19	13.32
533	NYSE	VPG	Tue, Aug 14, 2012	13.27	13.35	13.11	13.18
532	NYSE	VPG	Mon, Aug 13, 2012	13.32	13.44	13.13	13.27
531	NYSE	VPG	Fri, Aug 10, 2012	13.26	13.35	13.23	13.30
530	NYSE	VPG	Thu, Aug 9, 2012	13.42	13.45	13.18	13.26
529	NYSE	VPG	Wed, Aug 8, 2012	13.40	13.53	13.37	13.38
528	NYSE	VPG	Tue, Aug 7, 2012	13.59	13.75	13.41	13.49
527	NYSE	VPG	Mon, Aug 6, 2012	13.90	13.90	13.42	13.56
526	NYSE	VPG	Fri, Aug 3, 2012	13.40	13.71	13.26	13.59
525	NYSE	VPG	Thu, Aug 2, 2012	13.40	13.55	13.11	13.19
524	NYSE	VPG	Wed, Aug 1, 2012	13.62	13.74	13.36	13.36
523	NYSE	VPG	Tue, Jul 31, 2012	13.52	13.70	13.52	13.60
522	NYSE	VPG	Mon, Jul 30, 2012	13.71	13.74	13.53	13.60
521	NYSE	VPG	Fri, Jul 27, 2012	13.50	13.72	13.50	13.65
520	NYSE	VPG	Thu, Jul 26, 2012	13.52	13.58	13.42	13.48
519	NYSE	VPG	Wed, Jul 25, 2012	13.38	13.52	13.38	13.46
518	NYSE	VPG	Tue, Jul 24, 2012	13.36	13.59	13.16	13.24
517	NYSE	VPG	Mon, Jul 23, 2012	13.29	13.65	13.21	13.36
516	NYSE	VPG	Fri, Jul 20, 2012	13.05	13.66	12.99	13.49
515	NYSE	VPG	Thu, Jul 19, 2012	13.38	13.44	13.11	13.16
514	NYSE	VPG	Wed, Jul 18, 2012	13.28	13.39	13.06	13.29
513	NYSE	VPG	Tue, Jul 17, 2012	13.53	13.58	13.10	13.29
512	NYSE	VPG	Mon, Jul 16, 2012	13.68	13.68	13.40	13.43
511	NYSE	VPG	Fri, Jul 13, 2012	13.80	13.80	13.56	13.68
510	NYSE	VPG	Thu, Jul 12, 2012	13.82	13.90	13.70	13.74
509	NYSE	VPG	Wed, Jul 11, 2012	13.88	13.97	13.80	13.87
508	NYSE	VPG	Tue, Jul 10, 2012	13.97	13.97	13.80	13.84
507	NYSE	VPG	Mon, Jul 9, 2012	13.81	13.99	13.80	13.85
506	NYSE	VPG	Fri, Jul 6, 2012	13.85	14.05	13.80	13.84
505	NYSE	VPG	Thu, Jul 5, 2012	14.03	14.09	13.89	13.98
504	NYSE	VPG	Tue, Jul 3, 2012	13.88	14.09	13.85	14.09
503	NYSE	VPG	Mon, Jul 2, 2012	14.02	14.09	13.78	13.92
502	NYSE	VPG	Fri, Jun 29, 2012	14.08	14.19	13.83	13.95
501	NYSE	VPG	Thu, Jun 28, 2012	13.84	13.97	13.78	13.89
500	NYSE	VPG	Wed, Jun 27, 2012	14.09	14.33	13.78	14.01
499	NYSE	VPG	Tue, Jun 26, 2012	14.20	14.23	14.00	14.10
498	NYSE	VPG	Mon, Jun 25, 2012	14.23	14.25	14.01	14.16
497	NYSE	VPG	Fri, Jun 22, 2012	14.51	14.66	14.39	14.45
496	NYSE	VPG	Thu, Jun 21, 2012	14.89	14.96	14.20	14.42
495	NYSE	VPG	Wed, Jun 20, 2012	14.86	15.00	14.63	14.85
494	NYSE	VPG	Tue, Jun 19, 2012	14.84	15.04	14.67	14.86
493	NYSE	VPG	Mon, Jun 18, 2012	14.77	14.94	14.70	14.81
492	NYSE	VPG	Fri, Jun 15, 2012	14.41	14.92	14.41	14.82
491	NYSE	VPG	Thu, Jun 14, 2012	14.20	14.60	14.11	14.44
490	NYSE	VPG	Wed, Jun 13, 2012	14.07	14.33	13.88	14.21
489	NYSE	VPG	Tue, Jun 12, 2012	14.11	14.13	13.93	14.06
488	NYSE	VPG	Mon, Jun 11, 2012	14.57	14.57	14.00	14.01
487	NYSE	VPG	Fri, Jun 8, 2012	14.36	14.60	14.34	14.42
486	NYSE	VPG	Thu, Jun 7, 2012	14.60	14.60	14.35	14.41
485	NYSE	VPG	Wed, Jun 6, 2012	14.12	14.57	14.11	14.53
484	NYSE	VPG	Tue, Jun 5, 2012	13.80	14.06	13.78	14.03
483	NYSE	VPG	Mon, Jun 4, 2012	13.84	13.99	13.78	13.83
482	NYSE	VPG	Fri, Jun 1, 2012	13.62	14.01	13.62	13.81
481	NYSE	VPG	Thu, May 31, 2012	13.84	13.96	13.78	13.91
480	NYSE	VPG	Wed, May 30, 2012	13.95	13.95	13.78	13.87
479	NYSE	VPG	Tue, May 29, 2012	14.11	14.23	13.94	14.05
478	NYSE	VPG	Fri, May 25, 2012	14.10	14.10	13.85	14.02
477	NYSE	VPG	Thu, May 24, 2012	14.04	14.09	13.78	14.09
476	NYSE	VPG	Wed, May 23, 2012	13.72	14.11	13.54	13.99
475	NYSE	VPG	Tue, May 22, 2012	14.07	14.12	13.78	13.90
474	NYSE	VPG	Mon, May 21, 2012	14.15	14.19	13.82	14.13
473	NYSE	VPG	Fri, May 18, 2012	14.15	14.15	13.92	14.07
472	NYSE	VPG	Thu, May 17, 2012	14.22	14.39	14.11	14.17
471	NYSE	VPG	Wed, May 16, 2012	14.01	14.27	14.01	14.18
470	NYSE	VPG	Tue, May 15, 2012	14.06	14.19	13.90	13.94
469	NYSE	VPG	Mon, May 14, 2012	13.81	14.44	13.78	14.10
468	NYSE	VPG	Fri, May 11, 2012	14.42	14.59	13.75	13.97
467	NYSE	VPG	Thu, May 10, 2012	14.59	14.65	14.20	14.53
466	NYSE	VPG	Wed, May 9, 2012	14.07	14.68	13.93	14.44
465	NYSE	VPG	Tue, May 8, 2012	13.61	14.42	13.45	14.25
464	NYSE	VPG	Mon, May 7, 2012	13.50	13.83	13.48	13.82
463	NYSE	VPG	Fri, May 4, 2012	13.89	14.04	13.32	13.55
462	NYSE	VPG	Thu, May 3, 2012	14.07	14.21	13.85	13.94
461	NYSE	VPG	Wed, May 2, 2012	13.88	14.13	13.82	14.12
460	NYSE	VPG	Tue, May 1, 2012	14.46	14.46	13.76	13.95
459	NYSE	VPG	Mon, Apr 30, 2012	14.75	14.75	14.45	14.48
458	NYSE	VPG	Fri, Apr 27, 2012	14.60	14.80	14.43	14.75
457	NYSE	VPG	Thu, Apr 26, 2012	14.72	14.72	14.51	14.60
456	NYSE	VPG	Wed, Apr 25, 2012	14.34	14.95	14.34	14.75
455	NYSE	VPG	Tue, Apr 24, 2012	13.96	14.16	13.86	14.14
454	NYSE	VPG	Mon, Apr 23, 2012	13.95	14.12	13.89	13.97
453	NYSE	VPG	Fri, Apr 20, 2012	14.44	14.45	14.11	14.21
452	NYSE	VPG	Thu, Apr 19, 2012	14.28	14.40	14.07	14.29
451	NYSE	VPG	Wed, Apr 18, 2012	14.67	14.67	14.14	14.23
450	NYSE	VPG	Tue, Apr 17, 2012	14.39	14.99	14.39	14.78
449	NYSE	VPG	Mon, Apr 16, 2012	14.17	14.36	14.08	14.35
448	NYSE	VPG	Fri, Apr 13, 2012	14.14	14.16	13.96	14.07
447	NYSE	VPG	Thu, Apr 12, 2012	14.13	14.30	14.09	14.18
446	NYSE	VPG	Wed, Apr 11, 2012	14.12	14.22	13.98	14.15
445	NYSE	VPG	Tue, Apr 10, 2012	14.15	14.17	13.95	13.98
444	NYSE	VPG	Mon, Apr 9, 2012	14.35	14.35	14.11	14.16
443	NYSE	VPG	Thu, Apr 5, 2012	14.39	14.57	14.35	14.52
442	NYSE	VPG	Wed, Apr 4, 2012	14.41	14.69	14.26	14.48
441	NYSE	VPG	Tue, Apr 3, 2012	15.02	15.02	14.46	14.60
440	NYSE	VPG	Mon, Apr 2, 2012	14.82	15.01	14.82	15.01
439	NYSE	VPG	Fri, Mar 30, 2012	15.07	15.07	14.83	14.83
438	NYSE	VPG	Thu, Mar 29, 2012	14.68	15.01	14.68	14.93
437	NYSE	VPG	Wed, Mar 28, 2012	14.78	15.04	14.63	14.79
436	NYSE	VPG	Tue, Mar 27, 2012	14.99	15.02	14.80	14.80
435	NYSE	VPG	Mon, Mar 26, 2012	15.09	15.11	14.92	14.95
434	NYSE	VPG	Fri, Mar 23, 2012	14.90	15.00	14.86	14.95
433	NYSE	VPG	Thu, Mar 22, 2012	14.79	14.99	14.64	14.97
432	NYSE	VPG	Wed, Mar 21, 2012	15.09	15.12	14.95	14.97
431	NYSE	VPG	Tue, Mar 20, 2012	14.97	15.32	14.91	15.09
430	NYSE	VPG	Mon, Mar 19, 2012	14.88	15.18	14.88	15.12
429	NYSE	VPG	Fri, Mar 16, 2012	15.02	15.03	14.76	14.84
428	NYSE	VPG	Thu, Mar 15, 2012	14.98	15.07	14.67	15.00
427	NYSE	VPG	Wed, Mar 14, 2012	15.83	15.88	14.82	14.97
426	NYSE	VPG	Tue, Mar 13, 2012	15.42	15.90	15.24	15.89
425	NYSE	VPG	Mon, Mar 12, 2012	15.15	15.45	15.15	15.26
424	NYSE	VPG	Fri, Mar 9, 2012	14.49	15.35	14.45	15.20
423	NYSE	VPG	Thu, Mar 8, 2012	14.47	14.55	14.32	14.53
422	NYSE	VPG	Wed, Mar 7, 2012	14.45	14.57	14.41	14.46
421	NYSE	VPG	Tue, Mar 6, 2012	14.38	14.57	14.25	14.35
420	NYSE	VPG	Mon, Mar 5, 2012	14.42	14.59	14.21	14.52
419	NYSE	VPG	Fri, Mar 2, 2012	14.60	14.67	14.25	14.50
418	NYSE	VPG	Thu, Mar 1, 2012	14.75	14.93	14.59	14.62
417	NYSE	VPG	Wed, Feb 29, 2012	15.13	15.31	14.63	14.69
416	NYSE	VPG	Tue, Feb 28, 2012	15.42	15.64	15.05	15.12
415	NYSE	VPG	Mon, Feb 27, 2012	15.34	15.52	15.21	15.37
414	NYSE	VPG	Fri, Feb 24, 2012	15.76	15.76	15.36	15.41
413	NYSE	VPG	Thu, Feb 23, 2012	15.04	15.84	14.99	15.79
412	NYSE	VPG	Wed, Feb 22, 2012	15.50	15.55	15.05	15.07
411	NYSE	VPG	Tue, Feb 21, 2012	15.43	15.75	15.32	15.41
410	NYSE	VPG	Fri, Feb 17, 2012	15.38	15.83	15.38	15.48
409	NYSE	VPG	Thu, Feb 16, 2012	15.30	15.40	15.30	15.33
408	NYSE	VPG	Wed, Feb 15, 2012	15.66	15.66	15.17	15.28
407	NYSE	VPG	Tue, Feb 14, 2012	15.73	15.80	15.50	15.60
406	NYSE	VPG	Mon, Feb 13, 2012	15.75	15.94	15.67	15.81
405	NYSE	VPG	Fri, Feb 10, 2012	15.58	15.82	15.58	15.63
404	NYSE	VPG	Thu, Feb 9, 2012	15.71	16.07	15.54	15.75
403	NYSE	VPG	Wed, Feb 8, 2012	15.99	16.02	15.65	15.66
402	NYSE	VPG	Tue, Feb 7, 2012	16.27	16.27	15.89	15.91
401	NYSE	VPG	Mon, Feb 6, 2012	16.25	16.35	16.15	16.20
400	NYSE	VPG	Fri, Feb 3, 2012	16.55	16.55	16.28	16.32
399	NYSE	VPG	Thu, Feb 2, 2012	16.00	16.54	15.99	16.32
398	NYSE	VPG	Wed, Feb 1, 2012	15.89	16.12	15.85	16.03
397	NYSE	VPG	Tue, Jan 31, 2012	15.75	15.85	15.70	15.76
396	NYSE	VPG	Mon, Jan 30, 2012	15.75	15.82	15.74	15.76
395	NYSE	VPG	Fri, Jan 27, 2012	15.70	15.88	15.70	15.80
394	NYSE	VPG	Thu, Jan 26, 2012	15.72	15.90	15.70	15.77
393	NYSE	VPG	Wed, Jan 25, 2012	15.79	15.80	15.55	15.69
392	NYSE	VPG	Tue, Jan 24, 2012	15.75	15.92	15.70	15.76
391	NYSE	VPG	Mon, Jan 23, 2012	16.00	16.25	15.79	15.79
390	NYSE	VPG	Fri, Jan 20, 2012	15.76	16.05	15.70	15.92
389	NYSE	VPG	Thu, Jan 19, 2012	15.50	16.50	15.34	15.80
388	NYSE	VPG	Wed, Jan 18, 2012	16.93	17.50	16.83	17.45
387	NYSE	VPG	Tue, Jan 17, 2012	16.74	17.00	16.49	16.92
386	NYSE	VPG	Fri, Jan 13, 2012	16.75	16.85	16.57	16.61
385	NYSE	VPG	Thu, Jan 12, 2012	17.44	17.44	16.94	17.13
384	NYSE	VPG	Wed, Jan 11, 2012	17.01	17.39	17.01	17.35
383	NYSE	VPG	Tue, Jan 10, 2012	16.97	17.11	16.83	17.07
382	NYSE	VPG	Mon, Jan 9, 2012	17.20	17.23	16.71	16.82
381	NYSE	VPG	Fri, Jan 6, 2012	16.69	17.28	16.69	17.08
380	NYSE	VPG	Thu, Jan 5, 2012	16.44	16.91	16.29	16.68
379	NYSE	VPG	Wed, Jan 4, 2012	16.82	17.06	16.33	16.54
378	NYSE	VPG	Tue, Jan 3, 2012	16.18	16.97	16.06	16.88
377	NYSE	VPG	Fri, Dec 30, 2011	15.99	16.10	15.72	15.98
376	NYSE	VPG	Thu, Dec 29, 2011	16.01	16.11	15.71	16.09
375	NYSE	VPG	Wed, Dec 28, 2011	16.32	16.32	15.79	16.01
374	NYSE	VPG	Tue, Dec 27, 2011	16.17	16.49	15.93	16.43
373	NYSE	VPG	Fri, Dec 23, 2011	16.25	16.35	16.04	16.27
372	NYSE	VPG	Thu, Dec 22, 2011	15.90	16.43	15.67	16.31
371	NYSE	VPG	Wed, Dec 21, 2011	15.29	15.98	15.13	15.98
370	NYSE	VPG	Tue, Dec 20, 2011	14.81	15.46	14.81	15.43
369	NYSE	VPG	Mon, Dec 19, 2011	15.17	15.42	14.28	14.51
368	NYSE	VPG	Fri, Dec 16, 2011	16.24	16.30	15.02	15.08
367	NYSE	VPG	Thu, Dec 15, 2011	16.38	16.38	15.90	16.10
366	NYSE	VPG	Wed, Dec 14, 2011	15.08	16.31	15.08	16.25
365	NYSE	VPG	Tue, Dec 13, 2011	15.28	15.68	15.06	15.16
364	NYSE	VPG	Mon, Dec 12, 2011	15.38	15.39	15.01	15.18
363	NYSE	VPG	Fri, Dec 9, 2011	14.81	15.73	14.81	15.55
362	NYSE	VPG	Thu, Dec 8, 2011	15.39	15.39	14.64	14.70
361	NYSE	VPG	Wed, Dec 7, 2011	15.14	15.55	14.97	15.48
360	NYSE	VPG	Tue, Dec 6, 2011	15.13	15.42	13.92	15.25
359	NYSE	VPG	Mon, Dec 5, 2011	14.64	15.09	14.51	15.08
358	NYSE	VPG	Fri, Dec 2, 2011	14.27	14.59	14.27	14.52
357	NYSE	VPG	Thu, Dec 1, 2011	14.18	14.27	13.63	14.10
356	NYSE	VPG	Wed, Nov 30, 2011	14.29	14.49	13.88	14.25
355	NYSE	VPG	Tue, Nov 29, 2011	13.74	13.96	13.58	13.62
354	NYSE	VPG	Mon, Nov 28, 2011	13.30	13.83	13.30	13.77
353	NYSE	VPG	Fri, Nov 25, 2011	13.39	13.53	13.06	13.06
352	NYSE	VPG	Wed, Nov 23, 2011	14.00	14.05	13.41	13.46
351	NYSE	VPG	Tue, Nov 22, 2011	14.20	14.23	13.98	14.18
350	NYSE	VPG	Mon, Nov 21, 2011	14.28	14.34	14.15	14.16
349	NYSE	VPG	Fri, Nov 18, 2011	14.57	14.64	14.43	14.53
348	NYSE	VPG	Thu, Nov 17, 2011	14.90	14.90	14.50	14.58
347	NYSE	VPG	Wed, Nov 16, 2011	15.04	15.43	14.82	14.84
346	NYSE	VPG	Tue, Nov 15, 2011	15.01	15.20	14.88	15.16
345	NYSE	VPG	Mon, Nov 14, 2011	15.23	15.23	14.80	15.03
344	NYSE	VPG	Fri, Nov 11, 2011	15.07	15.50	14.43	15.33
343	NYSE	VPG	Thu, Nov 10, 2011	14.95	15.20	14.88	14.96
342	NYSE	VPG	Wed, Nov 9, 2011	15.36	15.36	14.71	14.73
341	NYSE	VPG	Tue, Nov 8, 2011	15.44	15.82	15.20	15.71
340	NYSE	VPG	Mon, Nov 7, 2011	15.32	15.49	15.09	15.41
339	NYSE	VPG	Fri, Nov 4, 2011	15.68	15.69	15.27	15.39
338	NYSE	VPG	Thu, Nov 3, 2011	16.30	16.30	15.43	15.87
337	NYSE	VPG	Wed, Nov 2, 2011	15.23	16.09	15.07	16.05
336	NYSE	VPG	Tue, Nov 1, 2011	14.18	15.28	14.18	15.08
335	NYSE	VPG	Mon, Oct 31, 2011	15.22	15.22	14.50	14.59
334	NYSE	VPG	Fri, Oct 28, 2011	15.44	15.86	15.31	15.41
333	NYSE	VPG	Thu, Oct 27, 2011	14.45	15.60	14.27	15.46
332	NYSE	VPG	Wed, Oct 26, 2011	14.06	14.44	13.74	14.10
331	NYSE	VPG	Tue, Oct 25, 2011	14.02	14.03	13.73	13.84
330	NYSE	VPG	Mon, Oct 24, 2011	13.98	14.26	13.97	14.15
329	NYSE	VPG	Fri, Oct 21, 2011	13.93	13.93	13.65	13.86
328	NYSE	VPG	Thu, Oct 20, 2011	13.87	13.97	13.47	13.84
327	NYSE	VPG	Wed, Oct 19, 2011	14.03	14.13	13.75	13.91
326	NYSE	VPG	Tue, Oct 18, 2011	13.76	14.26	13.52	14.10
325	NYSE	VPG	Mon, Oct 17, 2011	13.92	13.96	13.61	13.72
324	NYSE	VPG	Fri, Oct 14, 2011	13.77	14.03	13.77	13.99
323	NYSE	VPG	Thu, Oct 13, 2011	14.21	14.23	13.46	13.67
322	NYSE	VPG	Wed, Oct 12, 2011	13.90	14.38	13.90	14.22
321	NYSE	VPG	Tue, Oct 11, 2011	13.67	13.96	13.67	13.89
320	NYSE	VPG	Mon, Oct 10, 2011	13.76	13.85	13.55	13.80
319	NYSE	VPG	Fri, Oct 7, 2011	14.01	14.06	13.41	13.53
318	NYSE	VPG	Thu, Oct 6, 2011	13.66	14.07	13.50	14.00
317	NYSE	VPG	Wed, Oct 5, 2011	13.76	13.84	13.49	13.64
316	NYSE	VPG	Tue, Oct 4, 2011	12.95	13.75	12.86	13.69
315	NYSE	VPG	Mon, Oct 3, 2011	13.12	13.59	13.05	13.08
314	NYSE	VPG	Fri, Sep 30, 2011	13.26	13.53	13.16	13.18
313	NYSE	VPG	Thu, Sep 29, 2011	13.55	14.00	13.24	13.46
312	NYSE	VPG	Wed, Sep 28, 2011	13.46	13.53	13.24	13.25
311	NYSE	VPG	Tue, Sep 27, 2011	13.92	14.03	13.45	13.52
310	NYSE	VPG	Mon, Sep 26, 2011	13.52	13.70	13.39	13.69
309	NYSE	VPG	Fri, Sep 23, 2011	13.19	13.56	13.04	13.41
308	NYSE	VPG	Thu, Sep 22, 2011	13.11	13.40	12.95	13.24
307	NYSE	VPG	Wed, Sep 21, 2011	13.65	13.84	13.37	13.44
306	NYSE	VPG	Tue, Sep 20, 2011	14.06	14.12	13.62	13.63
305	NYSE	VPG	Mon, Sep 19, 2011	14.12	14.22	13.99	14.10
304	NYSE	VPG	Fri, Sep 16, 2011	14.32	14.43	14.10	14.37
303	NYSE	VPG	Thu, Sep 15, 2011	14.22	14.27	14.08	14.25
302	NYSE	VPG	Wed, Sep 14, 2011	14.16	14.27	13.76	14.08
301	NYSE	VPG	Tue, Sep 13, 2011	14.19	14.20	13.96	14.14
300	NYSE	VPG	Mon, Sep 12, 2011	13.03	14.63	13.00	14.16
299	NYSE	VPG	Fri, Sep 9, 2011	13.29	13.33	12.92	13.20
298	NYSE	VPG	Thu, Sep 8, 2011	14.10	14.14	13.41	13.47
297	NYSE	VPG	Wed, Sep 7, 2011	14.42	14.42	13.57	14.24
296	NYSE	VPG	Tue, Sep 6, 2011	14.10	14.28	13.75	14.16
295	NYSE	VPG	Fri, Sep 2, 2011	14.53	14.90	14.20	14.34
294	NYSE	VPG	Thu, Sep 1, 2011	14.93	15.41	14.75	14.77
293	NYSE	VPG	Wed, Aug 31, 2011	14.99	15.13	14.89	15.00
292	NYSE	VPG	Tue, Aug 30, 2011	15.02	15.14	14.71	14.92
291	NYSE	VPG	Mon, Aug 29, 2011	14.72	15.14	14.72	15.01
290	NYSE	VPG	Fri, Aug 26, 2011	14.39	14.73	13.78	14.65
289	NYSE	VPG	Thu, Aug 25, 2011	15.01	15.07	14.42	14.48
288	NYSE	VPG	Wed, Aug 24, 2011	14.82	15.08	14.65	14.90
287	NYSE	VPG	Tue, Aug 23, 2011	14.08	14.90	14.07	14.88
286	NYSE	VPG	Mon, Aug 22, 2011	14.52	14.52	14.00	14.10
285	NYSE	VPG	Fri, Aug 19, 2011	14.00	14.30	13.86	14.23
284	NYSE	VPG	Thu, Aug 18, 2011	14.33	14.48	14.06	14.17
283	NYSE	VPG	Wed, Aug 17, 2011	14.73	14.80	14.52	14.58
282	NYSE	VPG	Tue, Aug 16, 2011	14.66	14.93	14.54	14.61
281	NYSE	VPG	Mon, Aug 15, 2011	14.46	14.93	14.45	14.85
280	NYSE	VPG	Fri, Aug 12, 2011	14.81	14.85	14.35	14.49
279	NYSE	VPG	Thu, Aug 11, 2011	14.27	14.93	14.14	14.72
278	NYSE	VPG	Wed, Aug 10, 2011	15.17	15.17	14.12	14.24
277	NYSE	VPG	Tue, Aug 9, 2011	14.06	15.60	13.37	15.45
276	NYSE	VPG	Mon, Aug 8, 2011	15.08	15.10	13.82	13.82
275	NYSE	VPG	Fri, Aug 5, 2011	15.41	15.57	14.70	15.36
274	NYSE	VPG	Thu, Aug 4, 2011	16.31	16.31	15.10	15.30
273	NYSE	VPG	Wed, Aug 3, 2011	16.30	16.60	15.73	16.48
272	NYSE	VPG	Tue, Aug 2, 2011	17.00	17.20	16.76	16.77
271	NYSE	VPG	Mon, Aug 1, 2011	17.23	17.23	16.97	17.00
270	NYSE	VPG	Fri, Jul 29, 2011	17.00	17.08	16.95	17.05
269	NYSE	VPG	Thu, Jul 28, 2011	17.17	17.27	16.85	16.97
268	NYSE	VPG	Wed, Jul 27, 2011	17.26	17.27	17.10	17.17
267	NYSE	VPG	Tue, Jul 26, 2011	17.41	17.45	17.22	17.26
266	NYSE	VPG	Mon, Jul 25, 2011	17.58	17.62	17.42	17.47
265	NYSE	VPG	Fri, Jul 22, 2011	17.77	17.81	17.59	17.62
264	NYSE	VPG	Thu, Jul 21, 2011	17.92	17.98	17.75	17.81
263	NYSE	VPG	Wed, Jul 20, 2011	18.03	18.03	17.52	17.79
262	NYSE	VPG	Tue, Jul 19, 2011	18.06	18.10	17.81	18.01
261	NYSE	VPG	Mon, Jul 18, 2011	17.45	18.00	17.45	17.90
260	NYSE	VPG	Fri, Jul 15, 2011	17.17	17.76	17.17	17.53
259	NYSE	VPG	Thu, Jul 14, 2011	17.57	17.59	17.13	17.14
258	NYSE	VPG	Wed, Jul 13, 2011	17.01	17.52	17.01	17.51
257	NYSE	VPG	Tue, Jul 12, 2011	16.96	17.29	16.96	17.01
256	NYSE	VPG	Mon, Jul 11, 2011	17.00	17.04	16.95	17.01
255	NYSE	VPG	Fri, Jul 8, 2011	17.06	17.17	17.01	17.14
254	NYSE	VPG	Thu, Jul 7, 2011	16.95	17.31	16.95	17.21
253	NYSE	VPG	Wed, Jul 6, 2011	16.86	17.04	16.84	16.89
252	NYSE	VPG	Tue, Jul 5, 2011	17.06	17.06	16.83	16.86
251	NYSE	VPG	Fri, Jul 1, 2011	16.94	17.18	16.94	17.05
250	NYSE	VPG	Thu, Jun 30, 2011	16.86	17.04	16.85	16.88
249	NYSE	VPG	Wed, Jun 29, 2011	16.91	16.98	16.82	16.90
248	NYSE	VPG	Tue, Jun 28, 2011	16.80	17.12	16.80	16.89
247	NYSE	VPG	Mon, Jun 27, 2011	17.25	17.30	16.01	16.78
246	NYSE	VPG	Fri, Jun 24, 2011	18.07	18.35	17.30	17.30
245	NYSE	VPG	Thu, Jun 23, 2011	18.79	18.80	17.89	18.12
244	NYSE	VPG	Wed, Jun 22, 2011	18.30	19.28	18.14	18.91
243	NYSE	VPG	Tue, Jun 21, 2011	18.12	18.45	18.04	18.27
242	NYSE	VPG	Mon, Jun 20, 2011	17.75	18.01	17.66	18.01
241	NYSE	VPG	Fri, Jun 17, 2011	17.80	17.84	17.54	17.75
240	NYSE	VPG	Thu, Jun 16, 2011	17.60	17.86	17.41	17.76
239	NYSE	VPG	Wed, Jun 15, 2011	17.68	17.69	17.57	17.67
238	NYSE	VPG	Tue, Jun 14, 2011	17.78	17.85	17.62	17.63
237	NYSE	VPG	Mon, Jun 13, 2011	17.90	17.90	17.56	17.64
236	NYSE	VPG	Fri, Jun 10, 2011	18.02	18.12	17.88	17.95
235	NYSE	VPG	Thu, Jun 9, 2011	17.89	18.17	17.88	18.11
234	NYSE	VPG	Wed, Jun 8, 2011	18.00	18.02	17.80	17.88
233	NYSE	VPG	Tue, Jun 7, 2011	17.91	18.29	17.91	18.05
232	NYSE	VPG	Mon, Jun 6, 2011	18.01	18.13	17.75	17.84
231	NYSE	VPG	Fri, Jun 3, 2011	18.01	18.32	17.99	18.09
230	NYSE	VPG	Thu, Jun 2, 2011	18.00	18.17	17.94	18.16
229	NYSE	VPG	Wed, Jun 1, 2011	18.12	18.12	17.80	17.99
228	NYSE	VPG	Tue, May 31, 2011	18.16	18.63	18.02	18.23
227	NYSE	VPG	Fri, May 27, 2011	18.21	18.28	17.98	18.12
226	NYSE	VPG	Thu, May 26, 2011	17.90	18.38	17.90	18.23
225	NYSE	VPG	Wed, May 25, 2011	17.71	18.07	17.71	18.01
224	NYSE	VPG	Tue, May 24, 2011	17.84	18.02	17.80	17.87
223	NYSE	VPG	Mon, May 23, 2011	18.00	18.13	17.75	17.80
222	NYSE	VPG	Fri, May 20, 2011	18.10	18.16	18.05	18.07
221	NYSE	VPG	Thu, May 19, 2011	18.21	18.21	18.00	18.19
220	NYSE	VPG	Wed, May 18, 2011	18.17	18.24	18.10	18.22
219	NYSE	VPG	Tue, May 17, 2011	18.14	18.30	18.06	18.21
218	NYSE	VPG	Mon, May 16, 2011	18.11	18.27	18.11	18.20
217	NYSE	VPG	Fri, May 13, 2011	18.07	18.37	18.07	18.22
216	NYSE	VPG	Thu, May 12, 2011	18.00	18.26	18.00	18.21
215	NYSE	VPG	Wed, May 11, 2011	17.96	18.23	17.96	18.10
214	NYSE	VPG	Tue, May 10, 2011	17.99	18.41	17.90	18.06
213	NYSE	VPG	Mon, May 9, 2011	18.11	18.15	17.64	17.90
212	NYSE	VPG	Fri, May 6, 2011	18.11	18.35	18.00	18.01
211	NYSE	VPG	Thu, May 5, 2011	18.17	18.26	18.05	18.09
210	NYSE	VPG	Wed, May 4, 2011	18.60	19.10	18.00	18.19
209	NYSE	VPG	Tue, May 3, 2011	19.00	19.10	17.99	18.51
208	NYSE	VPG	Mon, May 2, 2011	16.52	16.70	16.45	16.46
207	NYSE	VPG	Fri, Apr 29, 2011	16.50	16.56	16.46	16.50
206	NYSE	VPG	Thu, Apr 28, 2011	16.44	16.51	16.44	16.51
205	NYSE	VPG	Wed, Apr 27, 2011	16.55	16.68	16.47	16.50
204	NYSE	VPG	Tue, Apr 26, 2011	16.03	16.63	16.03	16.50
203	NYSE	VPG	Mon, Apr 25, 2011	16.20	16.20	16.04	16.04
202	NYSE	VPG	Thu, Apr 21, 2011	16.06	16.13	15.88	16.10
201	NYSE	VPG	Wed, Apr 20, 2011	15.57	16.17	15.55	16.02
200	NYSE	VPG	Tue, Apr 19, 2011	15.21	15.42	15.14	15.40
199	NYSE	VPG	Mon, Apr 18, 2011	15.09	15.28	15.09	15.16
198	NYSE	VPG	Fri, Apr 15, 2011	15.06	15.19	15.00	15.08
197	NYSE	VPG	Thu, Apr 14, 2011	14.72	15.11	14.72	15.00
196	NYSE	VPG	Wed, Apr 13, 2011	15.30	15.58	14.56	14.80
195	NYSE	VPG	Tue, Apr 12, 2011	15.50	15.58	15.20	15.26
194	NYSE	VPG	Mon, Apr 11, 2011	15.83	15.96	15.51	15.60
193	NYSE	VPG	Fri, Apr 8, 2011	16.06	16.07	15.78	15.87
192	NYSE	VPG	Thu, Apr 7, 2011	15.88	16.14	15.88	15.99
191	NYSE	VPG	Wed, Apr 6, 2011	15.95	16.07	15.87	15.92
190	NYSE	VPG	Tue, Apr 5, 2011	16.09	16.21	15.88	15.95
189	NYSE	VPG	Mon, Apr 4, 2011	15.96	16.49	15.96	16.14
188	NYSE	VPG	Fri, Apr 1, 2011	15.64	16.08	15.56	15.98
187	NYSE	VPG	Thu, Mar 31, 2011	15.96	16.03	15.56	15.67
186	NYSE	VPG	Wed, Mar 30, 2011	16.19	16.21	15.83	16.04
185	NYSE	VPG	Tue, Mar 29, 2011	16.34	16.35	16.20	16.22
184	NYSE	VPG	Mon, Mar 28, 2011	16.65	16.75	16.39	16.40
183	NYSE	VPG	Fri, Mar 25, 2011	16.22	16.67	16.22	16.61
182	NYSE	VPG	Thu, Mar 24, 2011	16.31	16.42	16.23	16.24
181	NYSE	VPG	Wed, Mar 23, 2011	16.25	16.33	16.16	16.31
180	NYSE	VPG	Tue, Mar 22, 2011	16.30	16.39	16.21	16.31
179	NYSE	VPG	Mon, Mar 21, 2011	16.30	16.37	16.00	16.32
178	NYSE	VPG	Fri, Mar 18, 2011	16.69	16.69	16.12	16.26
177	NYSE	VPG	Thu, Mar 17, 2011	16.62	16.69	16.44	16.50
176	NYSE	VPG	Wed, Mar 16, 2011	16.37	16.75	16.33	16.51
175	NYSE	VPG	Tue, Mar 15, 2011	16.58	16.78	16.20	16.48
174	NYSE	VPG	Mon, Mar 14, 2011	16.69	16.82	16.64	16.73
173	NYSE	VPG	Fri, Mar 11, 2011	16.92	17.32	16.81	16.91
172	NYSE	VPG	Thu, Mar 10, 2011	16.78	16.96	16.61	16.96
171	NYSE	VPG	Wed, Mar 9, 2011	17.00	17.15	16.85	16.95
170	NYSE	VPG	Tue, Mar 8, 2011	16.96	17.28	16.79	17.07
169	NYSE	VPG	Mon, Mar 7, 2011	17.48	17.49	16.52	16.98
168	NYSE	VPG	Fri, Mar 4, 2011	17.29	17.49	17.07	17.48
167	NYSE	VPG	Thu, Mar 3, 2011	17.10	17.64	17.06	17.29
166	NYSE	VPG	Wed, Mar 2, 2011	16.60	17.07	16.60	16.95
165	NYSE	VPG	Tue, Mar 1, 2011	16.57	16.92	16.50	16.67
164	NYSE	VPG	Mon, Feb 28, 2011	16.57	16.60	16.32	16.55
163	NYSE	VPG	Fri, Feb 25, 2011	16.15	16.55	16.13	16.46
162	NYSE	VPG	Thu, Feb 24, 2011	16.12	16.46	16.05	16.15
161	NYSE	VPG	Wed, Feb 23, 2011	16.95	16.96	16.13	16.14
160	NYSE	VPG	Tue, Feb 22, 2011	16.68	17.07	16.68	16.98
159	NYSE	VPG	Fri, Feb 18, 2011	16.98	17.04	16.44	16.80
158	NYSE	VPG	Thu, Feb 17, 2011	16.76	17.30	16.76	16.95
157	NYSE	VPG	Wed, Feb 16, 2011	17.23	17.23	16.45	16.91
156	NYSE	VPG	Tue, Feb 15, 2011	19.46	19.65	17.25	17.33
155	NYSE	VPG	Mon, Feb 14, 2011	19.93	19.95	19.56	19.76
154	NYSE	VPG	Fri, Feb 11, 2011	19.94	20.25	19.83	19.90
153	NYSE	VPG	Thu, Feb 10, 2011	19.42	20.21	19.26	20.17
152	NYSE	VPG	Wed, Feb 9, 2011	19.60	19.60	19.20	19.50
151	NYSE	VPG	Tue, Feb 8, 2011	19.20	19.72	19.13	19.72
150	NYSE	VPG	Mon, Feb 7, 2011	18.91	19.19	18.85	19.16
149	NYSE	VPG	Fri, Feb 4, 2011	18.83	18.94	18.72	18.92
148	NYSE	VPG	Thu, Feb 3, 2011	18.65	18.84	18.51	18.82
147	NYSE	VPG	Wed, Feb 2, 2011	18.58	18.80	18.53	18.69
146	NYSE	VPG	Tue, Feb 1, 2011	18.55	18.79	18.51	18.75
145	NYSE	VPG	Mon, Jan 31, 2011	18.51	18.63	18.51	18.55
144	NYSE	VPG	Fri, Jan 28, 2011	18.93	18.93	18.15	18.61
143	NYSE	VPG	Thu, Jan 27, 2011	18.94	19.00	18.80	18.84
142	NYSE	VPG	Wed, Jan 26, 2011	18.78	19.06	18.68	19.00
141	NYSE	VPG	Tue, Jan 25, 2011	18.90	18.90	18.40	18.77
140	NYSE	VPG	Mon, Jan 24, 2011	18.75	18.93	18.74	18.93
139	NYSE	VPG	Fri, Jan 21, 2011	18.93	18.93	18.54	18.83
138	NYSE	VPG	Thu, Jan 20, 2011	18.51	18.93	18.49	18.76
137	NYSE	VPG	Wed, Jan 19, 2011	18.75	18.82	18.45	18.51
136	NYSE	VPG	Tue, Jan 18, 2011	18.66	18.84	18.25	18.63
135	NYSE	VPG	Fri, Jan 14, 2011	18.40	18.84	18.25	18.66
134	NYSE	VPG	Thu, Jan 13, 2011	18.00	18.41	17.95	18.40
133	NYSE	VPG	Wed, Jan 12, 2011	18.61	18.73	18.07	18.10
132	NYSE	VPG	Tue, Jan 11, 2011	17.75	18.86	17.69	18.79
131	NYSE	VPG	Mon, Jan 10, 2011	17.75	17.75	17.17	17.49
130	NYSE	VPG	Fri, Jan 7, 2011	17.90	17.91	17.46	17.78
129	NYSE	VPG	Thu, Jan 6, 2011	18.71	18.71	17.89	17.89
128	NYSE	VPG	Wed, Jan 5, 2011	18.64	19.06	18.30	18.52
127	NYSE	VPG	Tue, Jan 4, 2011	19.25	19.53	18.57	18.67
126	NYSE	VPG	Mon, Jan 3, 2011	18.93	19.56	18.93	19.56
125	NYSE	VPG	Fri, Dec 31, 2010	19.02	19.25	18.70	18.84
124	NYSE	VPG	Thu, Dec 30, 2010	18.65	19.08	18.61	19.01
123	NYSE	VPG	Wed, Dec 29, 2010	18.45	18.72	18.45	18.67
122	NYSE	VPG	Tue, Dec 28, 2010	18.27	18.55	18.20	18.49
121	NYSE	VPG	Mon, Dec 27, 2010	18.29	18.47	18.09	18.39
120	NYSE	VPG	Thu, Dec 23, 2010	17.99	18.28	17.97	18.19
119	NYSE	VPG	Wed, Dec 22, 2010	17.91	18.16	17.90	17.96
118	NYSE	VPG	Tue, Dec 21, 2010	17.72	18.08	17.65	17.97
117	NYSE	VPG	Mon, Dec 20, 2010	17.32	17.74	17.32	17.71
116	NYSE	VPG	Fri, Dec 17, 2010	17.35	17.87	17.28	17.46
115	NYSE	VPG	Thu, Dec 16, 2010	16.96	17.33	16.96	17.27
114	NYSE	VPG	Wed, Dec 15, 2010	16.98	17.35	16.98	16.99
113	NYSE	VPG	Tue, Dec 14, 2010	17.20	17.20	16.90	17.17
112	NYSE	VPG	Mon, Dec 13, 2010	17.25	17.40	17.17	17.25
111	NYSE	VPG	Fri, Dec 10, 2010	17.15	17.36	17.15	17.28
110	NYSE	VPG	Thu, Dec 9, 2010	16.90	17.17	16.69	17.16
109	NYSE	VPG	Wed, Dec 8, 2010	17.07	17.10	16.90	16.90
108	NYSE	VPG	Tue, Dec 7, 2010	17.00	17.20	16.90	17.08
107	NYSE	VPG	Mon, Dec 6, 2010	16.90	16.97	16.72	16.88
106	NYSE	VPG	Fri, Dec 3, 2010	17.06	17.45	16.93	16.93
105	NYSE	VPG	Thu, Dec 2, 2010	17.30	17.35	17.04	17.23
104	NYSE	VPG	Wed, Dec 1, 2010	16.92	17.56	16.92	17.45
103	NYSE	VPG	Tue, Nov 30, 2010	16.74	16.80	16.54	16.75
102	NYSE	VPG	Mon, Nov 29, 2010	16.50	16.97	16.50	16.87
101	NYSE	VPG	Fri, Nov 26, 2010	16.82	16.92	16.75	16.88
100	NYSE	VPG	Wed, Nov 24, 2010	16.14	17.00	16.14	16.93
99	NYSE	VPG	Tue, Nov 23, 2010	16.14	16.25	16.11	16.13
98	NYSE	VPG	Mon, Nov 22, 2010	16.20	16.27	16.14	16.14
97	NYSE	VPG	Fri, Nov 19, 2010	16.14	16.61	16.14	16.27
96	NYSE	VPG	Thu, Nov 18, 2010	15.88	16.25	15.83	16.15
95	NYSE	VPG	Wed, Nov 17, 2010	15.69	15.82	15.63	15.70
94	NYSE	VPG	Tue, Nov 16, 2010	15.88	15.95	15.45	15.65
93	NYSE	VPG	Mon, Nov 15, 2010	16.01	16.14	15.82	16.00
92	NYSE	VPG	Fri, Nov 12, 2010	16.04	16.11	15.36	15.92
91	NYSE	VPG	Thu, Nov 11, 2010	16.21	16.28	15.83	16.10
90	NYSE	VPG	Wed, Nov 10, 2010	16.19	16.35	15.74	16.33
89	NYSE	VPG	Tue, Nov 9, 2010	16.91	16.91	16.01	16.22
88	NYSE	VPG	Mon, Nov 8, 2010	17.00	17.13	16.65	16.88
87	NYSE	VPG	Fri, Nov 5, 2010	16.96	17.10	16.89	17.02
86	NYSE	VPG	Thu, Nov 4, 2010	17.14	17.36	16.88	16.98
85	NYSE	VPG	Wed, Nov 3, 2010	17.00	17.18	16.90	17.00
84	NYSE	VPG	Tue, Nov 2, 2010	16.25	17.35	16.22	16.99
83	NYSE	VPG	Mon, Nov 1, 2010	17.01	17.01	16.24	16.95
82	NYSE	VPG	Fri, Oct 29, 2010	17.00	17.06	16.85	17.00
81	NYSE	VPG	Thu, Oct 28, 2010	17.34	17.34	16.75	17.03
80	NYSE	VPG	Wed, Oct 27, 2010	17.13	17.37	16.94	17.33
79	NYSE	VPG	Tue, Oct 26, 2010	17.42	17.54	17.10	17.25
78	NYSE	VPG	Mon, Oct 25, 2010	17.49	17.60	17.44	17.52
77	NYSE	VPG	Fri, Oct 22, 2010	17.42	17.58	17.42	17.52
76	NYSE	VPG	Thu, Oct 21, 2010	17.49	17.50	17.23	17.43
75	NYSE	VPG	Wed, Oct 20, 2010	17.12	17.53	17.12	17.40
74	NYSE	VPG	Tue, Oct 19, 2010	17.10	17.20	16.79	17.12
73	NYSE	VPG	Mon, Oct 18, 2010	16.86	17.38	16.86	17.25
72	NYSE	VPG	Fri, Oct 15, 2010	16.59	16.95	16.53	16.86
71	NYSE	VPG	Thu, Oct 14, 2010	16.56	17.09	16.25	16.44
70	NYSE	VPG	Wed, Oct 13, 2010	15.58	16.86	15.28	16.59
69	NYSE	VPG	Tue, Oct 12, 2010	15.34	15.63	15.12	15.61
68	NYSE	VPG	Mon, Oct 11, 2010	15.31	15.64	15.31	15.44
67	NYSE	VPG	Fri, Oct 8, 2010	15.41	15.54	15.16	15.39
66	NYSE	VPG	Thu, Oct 7, 2010	15.50	15.56	15.41	15.42
65	NYSE	VPG	Wed, Oct 6, 2010	15.67	15.70	15.42	15.51
64	NYSE	VPG	Tue, Oct 5, 2010	15.69	15.81	15.41	15.80
63	NYSE	VPG	Mon, Oct 4, 2010	15.62	15.84	15.18	15.68
62	NYSE	VPG	Fri, Oct 1, 2010	15.62	15.87	15.57	15.67
61	NYSE	VPG	Thu, Sep 30, 2010	15.59	15.87	15.43	15.61
60	NYSE	VPG	Wed, Sep 29, 2010	15.50	16.00	15.24	15.58
59	NYSE	VPG	Tue, Sep 28, 2010	15.13	15.56	14.94	15.56
58	NYSE	VPG	Mon, Sep 27, 2010	14.79	15.36	14.50	15.05
57	NYSE	VPG	Fri, Sep 24, 2010	15.02	15.02	14.60	14.85
56	NYSE	VPG	Thu, Sep 23, 2010	14.73	14.96	14.63	14.95
55	NYSE	VPG	Wed, Sep 22, 2010	15.06	15.06	14.62	14.79
54	NYSE	VPG	Tue, Sep 21, 2010	15.21	15.40	14.90	15.15
53	NYSE	VPG	Mon, Sep 20, 2010	15.14	15.45	15.14	15.21
52	NYSE	VPG	Fri, Sep 17, 2010	15.22	15.29	14.65	15.16
51	NYSE	VPG	Thu, Sep 16, 2010	15.65	15.65	15.08	15.21
50	NYSE	VPG	Wed, Sep 15, 2010	15.69	15.97	15.63	15.67
49	NYSE	VPG	Tue, Sep 14, 2010	15.82	15.82	15.30	15.71
48	NYSE	VPG	Mon, Sep 13, 2010	15.13	15.85	15.13	15.85
47	NYSE	VPG	Fri, Sep 10, 2010	15.24	15.37	14.98	15.02
46	NYSE	VPG	Thu, Sep 9, 2010	15.35	15.45	14.15	15.24
45	NYSE	VPG	Wed, Sep 8, 2010	15.85	15.85	15.16	15.21
44	NYSE	VPG	Tue, Sep 7, 2010	15.74	15.91	15.63	15.85
43	NYSE	VPG	Fri, Sep 3, 2010	15.23	15.77	15.17	15.75
42	NYSE	VPG	Thu, Sep 2, 2010	15.31	15.37	15.03	15.09
41	NYSE	VPG	Wed, Sep 1, 2010	14.64	15.63	14.64	15.21
40	NYSE	VPG	Tue, Aug 31, 2010	14.36	14.66	14.24	14.49
39	NYSE	VPG	Mon, Aug 30, 2010	14.87	14.93	14.49	14.50
38	NYSE	VPG	Fri, Aug 27, 2010	14.54	14.83	14.30	14.78
37	NYSE	VPG	Thu, Aug 26, 2010	14.60	14.92	14.50	14.68
36	NYSE	VPG	Wed, Aug 25, 2010	14.76	14.76	14.25	14.56
35	NYSE	VPG	Tue, Aug 24, 2010	14.84	14.84	14.46	14.58
34	NYSE	VPG	Mon, Aug 23, 2010	15.92	15.92	14.82	15.07
33	NYSE	VPG	Fri, Aug 20, 2010	15.23	15.85	15.04	15.79
32	NYSE	VPG	Thu, Aug 19, 2010	15.76	15.95	14.79	15.31
31	NYSE	VPG	Wed, Aug 18, 2010	14.52	16.08	14.36	15.77
30	NYSE	VPG	Tue, Aug 17, 2010	14.70	14.70	14.45	14.50
29	NYSE	VPG	Mon, Aug 16, 2010	14.38	14.70	14.38	14.63
28	NYSE	VPG	Fri, Aug 13, 2010	14.51	14.51	14.33	14.40
27	NYSE	VPG	Thu, Aug 12, 2010	14.40	14.59	14.31	14.59
26	NYSE	VPG	Wed, Aug 11, 2010	14.51	14.70	14.30	14.55
25	NYSE	VPG	Tue, Aug 10, 2010	14.50	14.86	14.41	14.69
24	NYSE	VPG	Mon, Aug 9, 2010	14.77	14.98	14.55	14.72
23	NYSE	VPG	Fri, Aug 6, 2010	14.50	14.85	14.29	14.84
22	NYSE	VPG	Thu, Aug 5, 2010	14.47	14.70	14.25	14.62
21	NYSE	VPG	Wed, Aug 4, 2010	14.90	15.52	14.14	14.64
20	NYSE	VPG	Tue, Aug 3, 2010	12.99	15.57	12.77	14.90
19	NYSE	VPG	Mon, Aug 2, 2010	12.81	12.81	12.60	12.77
18	NYSE	VPG	Fri, Jul 30, 2010	12.59	12.79	12.20	12.65
17	NYSE	VPG	Thu, Jul 29, 2010	12.80	13.20	12.58	12.66
16	NYSE	VPG	Wed, Jul 28, 2010	12.35	12.90	12.13	12.79
15	NYSE	VPG	Tue, Jul 27, 2010	12.50	12.53	12.12	12.45
14	NYSE	VPG	Mon, Jul 26, 2010	12.46	12.64	12.37	12.45
13	NYSE	VPG	Fri, Jul 23, 2010	11.95	12.82	11.75	12.37
12	NYSE	VPG	Thu, Jul 22, 2010	11.66	12.03	11.61	12.03
11	NYSE	VPG	Wed, Jul 21, 2010	11.39	11.78	11.29	11.58
10	NYSE	VPG	Tue, Jul 20, 2010	11.06	11.37	11.00	11.37
9	NYSE	VPG	Mon, Jul 19, 2010	11.04	11.20	10.75	11.17
8	NYSE	VPG	Fri, Jul 16, 2010	11.16	11.17	10.87	11.02
7	NYSE	VPG	Thu, Jul 15, 2010	11.25	11.26	10.77	11.19
6	NYSE	VPG	Wed, Jul 14, 2010	11.85	11.85	11.06	11.29
5	NYSE	VPG	Tue, Jul 13, 2010	12.28	12.28	11.67	11.78
4	NYSE	VPG	Mon, Jul 12, 2010	12.09	12.39	12.00	12.28
3	NYSE	VPG	Fri, Jul 9, 2010	11.97	12.24	11.61	12.13
2	NYSE	VPG	Thu, Jul 8, 2010	11.98	12.30	11.72	12.00
1	NYSE	VPG	Wed, Jul 7, 2010	10.00	12.15	9.70	11.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Vishay Precision Group Inc NYSE:VPG 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