Vanguard FTSE Pacific ETF AMEX:VPL Historical Prices

Below are the 4495 trading days of historical prices for VPL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4495	AMEX	VPL	Tue, Jan 17, 2023	67.86	68.13	67.81	67.99
4494	AMEX	VPL	Fri, Jan 13, 2023	67.21	67.80	67.21	67.77
4493	AMEX	VPL	Thu, Jan 12, 2023	66.93	67.50	66.29	67.48
4492	AMEX	VPL	Wed, Jan 11, 2023	66.13	66.26	65.88	66.25
4491	AMEX	VPL	Tue, Jan 10, 2023	65.66	65.81	65.36	65.72
4490	AMEX	VPL	Mon, Jan 9, 2023	66.08	66.49	65.85	65.90
4489	AMEX	VPL	Fri, Jan 6, 2023	64.51	65.71	64.16	65.69
4488	AMEX	VPL	Thu, Jan 5, 2023	63.92	64.17	63.71	63.89
4487	AMEX	VPL	Wed, Jan 4, 2023	65.06	65.14	64.52	64.76
4486	AMEX	VPL	Tue, Jan 3, 2023	64.55	64.95	64.15	64.34
4485	AMEX	VPL	Fri, Dec 30, 2022	64.48	64.69	64.27	64.35
4484	AMEX	VPL	Thu, Dec 29, 2022	64.47	64.93	64.44	64.85
4483	AMEX	VPL	Wed, Dec 28, 2022	64.72	64.88	63.86	63.91
4482	AMEX	VPL	Tue, Dec 27, 2022	64.57	64.96	64.50	64.76
4481	AMEX	VPL	Fri, Dec 23, 2022	64.21	64.62	64.14	64.56
4480	AMEX	VPL	Thu, Dec 22, 2022	64.62	64.62	63.81	64.31
4479	AMEX	VPL	Wed, Dec 21, 2022	64.58	64.96	64.50	64.79
4478	AMEX	VPL	Tue, Dec 20, 2022	64.46	64.90	64.31	64.55
4477	AMEX	VPL	Mon, Dec 19, 2022	64.46	64.47	63.85	64.07
4476	AMEX	VPL	Fri, Dec 16, 2022	64.99	65.39	64.87	64.25
4475	AMEX	VPL	Thu, Dec 15, 2022	66.03	66.03	64.92	65.16
4474	AMEX	VPL	Wed, Dec 14, 2022	67.13	67.40	66.37	66.84
4473	AMEX	VPL	Tue, Dec 13, 2022	67.81	67.88	66.91	67.11
4472	AMEX	VPL	Mon, Dec 12, 2022	65.99	66.08	65.70	66.06
4471	AMEX	VPL	Fri, Dec 9, 2022	66.15	66.51	66.03	66.11
4470	AMEX	VPL	Thu, Dec 8, 2022	65.42	65.84	65.31	65.82
4469	AMEX	VPL	Wed, Dec 7, 2022	65.17	65.42	65.01	65.24
4468	AMEX	VPL	Tue, Dec 6, 2022	65.56	65.74	64.95	65.23
4467	AMEX	VPL	Mon, Dec 5, 2022	66.17	66.34	65.26	65.44
4466	AMEX	VPL	Fri, Dec 2, 2022	66.03	66.91	65.92	66.69
4465	AMEX	VPL	Thu, Dec 1, 2022	67.17	67.25	66.67	67.00
4464	AMEX	VPL	Wed, Nov 30, 2022	65.80	66.91	65.38	66.64
4463	AMEX	VPL	Tue, Nov 29, 2022	65.40	65.79	65.39	65.53
4462	AMEX	VPL	Mon, Nov 28, 2022	65.41	65.82	65.12	65.12
4461	AMEX	VPL	Fri, Nov 25, 2022	65.75	65.92	65.63	65.85
4460	AMEX	VPL	Wed, Nov 23, 2022	64.94	65.70	64.94	65.58
4459	AMEX	VPL	Tue, Nov 22, 2022	64.26	64.88	64.23	64.88
4458	AMEX	VPL	Mon, Nov 21, 2022	63.83	63.96	63.56	63.73
4457	AMEX	VPL	Fri, Nov 18, 2022	64.73	64.73	64.34	64.55
4456	AMEX	VPL	Thu, Nov 17, 2022	63.93	64.58	63.85	64.57
4455	AMEX	VPL	Wed, Nov 16, 2022	64.91	65.00	64.47	64.61
4454	AMEX	VPL	Tue, Nov 15, 2022	65.45	65.59	64.77	65.09
4453	AMEX	VPL	Mon, Nov 14, 2022	64.37	64.87	64.30	64.40
4452	AMEX	VPL	Fri, Nov 11, 2022	64.65	65.27	64.44	65.16
4451	AMEX	VPL	Thu, Nov 10, 2022	62.74	63.82	62.54	63.79
4450	AMEX	VPL	Wed, Nov 9, 2022	61.16	61.37	60.49	60.54
4449	AMEX	VPL	Tue, Nov 8, 2022	61.34	61.91	61.18	61.50
4448	AMEX	VPL	Mon, Nov 7, 2022	60.87	60.92	60.52	60.73
4447	AMEX	VPL	Fri, Nov 4, 2022	60.08	60.58	59.77	60.52
4446	AMEX	VPL	Thu, Nov 3, 2022	58.44	58.95	58.39	58.73
4445	AMEX	VPL	Wed, Nov 2, 2022	59.88	60.64	58.98	58.98
4444	AMEX	VPL	Tue, Nov 1, 2022	60.15	60.18	59.34	59.57
4443	AMEX	VPL	Mon, Oct 31, 2022	58.69	58.97	58.59	58.89
4442	AMEX	VPL	Fri, Oct 28, 2022	58.60	59.18	58.52	59.18
4441	AMEX	VPL	Thu, Oct 27, 2022	59.24	59.56	58.80	58.81
4440	AMEX	VPL	Wed, Oct 26, 2022	58.99	59.75	58.91	59.30
4439	AMEX	VPL	Tue, Oct 25, 2022	58.08	58.85	58.07	58.76
4438	AMEX	VPL	Mon, Oct 24, 2022	57.50	57.78	57.18	57.65
4437	AMEX	VPL	Fri, Oct 21, 2022	56.71	58.49	56.59	58.38
4436	AMEX	VPL	Thu, Oct 20, 2022	57.64	58.24	57.32	57.41
4435	AMEX	VPL	Wed, Oct 19, 2022	57.62	57.84	57.18	57.47
4434	AMEX	VPL	Tue, Oct 18, 2022	58.45	58.47	57.54	57.91
4433	AMEX	VPL	Mon, Oct 17, 2022	57.77	58.11	57.77	57.96
4432	AMEX	VPL	Fri, Oct 14, 2022	58.13	58.23	56.97	57.00
4431	AMEX	VPL	Thu, Oct 13, 2022	56.21	58.20	56.07	58.02
4430	AMEX	VPL	Wed, Oct 12, 2022	57.50	57.77	57.39	57.55
4429	AMEX	VPL	Tue, Oct 11, 2022	57.99	58.47	57.57	57.80
4428	AMEX	VPL	Mon, Oct 10, 2022	58.47	58.50	57.97	58.24
4427	AMEX	VPL	Fri, Oct 7, 2022	59.30	59.42	58.58	58.73
4426	AMEX	VPL	Thu, Oct 6, 2022	59.73	60.04	59.41	59.47
4425	AMEX	VPL	Wed, Oct 5, 2022	59.70	60.24	59.36	59.90
4424	AMEX	VPL	Tue, Oct 4, 2022	59.67	60.46	59.55	60.42
4423	AMEX	VPL	Mon, Oct 3, 2022	58.04	58.71	57.82	58.49
4422	AMEX	VPL	Fri, Sep 30, 2022	57.63	58.13	57.35	57.44
4421	AMEX	VPL	Thu, Sep 29, 2022	58.15	58.25	57.56	58.09
4420	AMEX	VPL	Wed, Sep 28, 2022	57.69	58.89	57.61	58.74
4419	AMEX	VPL	Tue, Sep 27, 2022	58.32	58.47	57.48	57.79
4418	AMEX	VPL	Mon, Sep 26, 2022	58.48	58.87	58.01	58.25
4417	AMEX	VPL	Fri, Sep 23, 2022	59.60	59.60	58.74	59.16
4416	AMEX	VPL	Thu, Sep 22, 2022	60.99	61.02	60.43	60.65
4415	AMEX	VPL	Wed, Sep 21, 2022	61.16	61.64	60.51	60.56
4414	AMEX	VPL	Tue, Sep 20, 2022	61.38	61.53	61.07	61.31
4413	AMEX	VPL	Mon, Sep 19, 2022	61.20	62.01	61.20	61.95
4412	AMEX	VPL	Fri, Sep 16, 2022	61.73	62.07	61.60	61.82
4411	AMEX	VPL	Thu, Sep 15, 2022	62.11	62.51	61.80	61.96
4410	AMEX	VPL	Wed, Sep 14, 2022	62.51	62.76	62.22	62.54
4409	AMEX	VPL	Tue, Sep 13, 2022	62.83	63.10	61.85	61.88
4408	AMEX	VPL	Mon, Sep 12, 2022	63.95	64.31	63.92	63.99
4407	AMEX	VPL	Fri, Sep 9, 2022	63.33	63.78	63.26	63.76
4406	AMEX	VPL	Thu, Sep 8, 2022	61.80	62.45	61.79	62.38
4405	AMEX	VPL	Wed, Sep 7, 2022	61.19	62.04	61.09	62.04
4404	AMEX	VPL	Tue, Sep 6, 2022	62.38	62.47	61.83	61.95
4403	AMEX	VPL	Fri, Sep 2, 2022	63.49	63.75	62.69	62.85
4402	AMEX	VPL	Thu, Sep 1, 2022	63.44	63.54	62.96	63.43
4401	AMEX	VPL	Wed, Aug 31, 2022	64.65	64.76	64.15	64.16
4400	AMEX	VPL	Tue, Aug 30, 2022	65.06	65.08	64.08	64.26
4399	AMEX	VPL	Mon, Aug 29, 2022	64.56	64.82	64.40	64.58
4398	AMEX	VPL	Fri, Aug 26, 2022	66.52	66.61	65.05	65.09
4397	AMEX	VPL	Thu, Aug 25, 2022	65.95	66.55	65.86	66.55
4396	AMEX	VPL	Wed, Aug 24, 2022	65.34	65.78	65.28	65.54
4395	AMEX	VPL	Tue, Aug 23, 2022	65.22	66.01	65.16	65.50
4394	AMEX	VPL	Mon, Aug 22, 2022	65.68	65.68	65.19	65.31
4393	AMEX	VPL	Fri, Aug 19, 2022	66.30	66.30	65.88	66.02
4392	AMEX	VPL	Thu, Aug 18, 2022	67.25	67.30	66.90	67.07
4391	AMEX	VPL	Wed, Aug 17, 2022	67.27	67.60	66.89	67.25
4390	AMEX	VPL	Tue, Aug 16, 2022	67.38	67.81	67.35	67.74
4389	AMEX	VPL	Mon, Aug 15, 2022	67.65	67.94	67.63	67.83
4388	AMEX	VPL	Fri, Aug 12, 2022	67.63	68.06	67.49	68.01
4387	AMEX	VPL	Thu, Aug 11, 2022	67.79	67.97	67.27	67.34
4386	AMEX	VPL	Wed, Aug 10, 2022	67.20	67.48	66.96	67.32
4385	AMEX	VPL	Tue, Aug 9, 2022	66.09	66.21	65.72	65.79
4384	AMEX	VPL	Mon, Aug 8, 2022	66.70	66.93	66.30	66.34
4383	AMEX	VPL	Fri, Aug 5, 2022	65.95	66.27	65.85	66.16
4382	AMEX	VPL	Thu, Aug 4, 2022	66.23	66.62	66.23	66.53
4381	AMEX	VPL	Wed, Aug 3, 2022	66.24	66.51	65.84	66.42
4380	AMEX	VPL	Tue, Aug 2, 2022	66.72	66.96	66.17	66.25
4379	AMEX	VPL	Mon, Aug 1, 2022	67.07	67.64	66.99	67.30
4378	AMEX	VPL	Fri, Jul 29, 2022	66.16	66.91	65.96	66.87
4377	AMEX	VPL	Thu, Jul 28, 2022	66.12	66.51	65.72	66.42
4376	AMEX	VPL	Wed, Jul 27, 2022	65.13	66.00	65.04	65.94
4375	AMEX	VPL	Tue, Jul 26, 2022	65.04	65.11	64.64	64.64
4374	AMEX	VPL	Mon, Jul 25, 2022	65.14	65.30	65.00	65.22
4373	AMEX	VPL	Fri, Jul 22, 2022	65.36	65.61	64.72	64.97
4372	AMEX	VPL	Thu, Jul 21, 2022	64.35	65.02	64.29	65.01
4371	AMEX	VPL	Wed, Jul 20, 2022	64.35	64.50	64.01	64.20
4370	AMEX	VPL	Tue, Jul 19, 2022	63.76	64.22	63.76	64.20
4369	AMEX	VPL	Mon, Jul 18, 2022	63.62	63.78	63.04	63.09
4368	AMEX	VPL	Fri, Jul 15, 2022	62.51	62.95	62.27	62.95
4367	AMEX	VPL	Thu, Jul 14, 2022	61.83	62.27	61.39	62.19
4366	AMEX	VPL	Wed, Jul 13, 2022	62.20	63.05	62.19	62.80
4365	AMEX	VPL	Tue, Jul 12, 2022	62.86	63.30	62.81	62.99
4364	AMEX	VPL	Mon, Jul 11, 2022	63.28	63.33	62.89	62.96
4363	AMEX	VPL	Fri, Jul 8, 2022	63.93	64.28	63.69	64.13
4362	AMEX	VPL	Thu, Jul 7, 2022	63.51	63.95	63.51	63.87
4361	AMEX	VPL	Wed, Jul 6, 2022	62.90	63.01	62.49	62.86
4360	AMEX	VPL	Tue, Jul 5, 2022	62.22	62.89	62.09	62.88
4359	AMEX	VPL	Fri, Jul 1, 2022	62.66	63.50	62.54	63.50
4358	AMEX	VPL	Thu, Jun 30, 2022	62.80	63.55	62.56	63.48
4357	AMEX	VPL	Wed, Jun 29, 2022	63.77	63.87	63.39	63.68
4356	AMEX	VPL	Tue, Jun 28, 2022	64.77	64.94	63.83	63.86
4355	AMEX	VPL	Mon, Jun 27, 2022	64.11	64.26	63.84	63.92
4354	AMEX	VPL	Fri, Jun 24, 2022	63.33	64.21	63.27	64.16
4353	AMEX	VPL	Thu, Jun 23, 2022	62.61	62.83	62.14	62.60
4352	AMEX	VPL	Wed, Jun 22, 2022	62.39	62.92	62.22	62.54
4351	AMEX	VPL	Tue, Jun 21, 2022	63.10	63.43	62.94	63.24
4350	AMEX	VPL	Fri, Jun 17, 2022	63.25	63.49	62.69	62.49
4349	AMEX	VPL	Thu, Jun 16, 2022	63.49	63.92	63.04	63.62
4348	AMEX	VPL	Wed, Jun 15, 2022	64.09	65.08	63.52	64.72
4347	AMEX	VPL	Tue, Jun 14, 2022	64.50	64.69	63.62	64.13
4346	AMEX	VPL	Mon, Jun 13, 2022	65.10	65.29	64.23	64.37
4345	AMEX	VPL	Fri, Jun 10, 2022	67.04	67.04	66.26	66.45
4344	AMEX	VPL	Thu, Jun 9, 2022	68.70	68.86	67.76	67.76
4343	AMEX	VPL	Wed, Jun 8, 2022	69.05	69.21	68.68	68.71
4342	AMEX	VPL	Tue, Jun 7, 2022	68.85	69.65	68.77	69.59
4341	AMEX	VPL	Mon, Jun 6, 2022	70.11	70.24	69.43	69.54
4340	AMEX	VPL	Fri, Jun 3, 2022	69.64	69.68	69.22	69.35
4339	AMEX	VPL	Thu, Jun 2, 2022	69.89	70.66	69.67	70.66
4338	AMEX	VPL	Wed, Jun 1, 2022	70.55	70.64	69.46	69.71
4337	AMEX	VPL	Tue, May 31, 2022	69.98	70.16	69.64	69.74
4336	AMEX	VPL	Fri, May 27, 2022	69.97	70.31	69.90	70.28
4335	AMEX	VPL	Thu, May 26, 2022	68.93	69.67	68.93	69.56
4334	AMEX	VPL	Wed, May 25, 2022	68.54	69.24	68.48	69.02
4333	AMEX	VPL	Tue, May 24, 2022	68.81	69.11	68.46	68.96
4332	AMEX	VPL	Mon, May 23, 2022	69.15	69.61	69.06	69.44
4331	AMEX	VPL	Fri, May 20, 2022	69.04	69.07	67.98	68.77
4330	AMEX	VPL	Thu, May 19, 2022	67.58	68.41	67.58	68.01
4329	AMEX	VPL	Wed, May 18, 2022	68.20	68.35	67.13	67.28
4328	AMEX	VPL	Tue, May 17, 2022	68.16	68.41	67.96	68.38
4327	AMEX	VPL	Mon, May 16, 2022	67.28	67.75	67.13	67.46
4326	AMEX	VPL	Fri, May 13, 2022	67.05	67.75	67.05	67.69
4325	AMEX	VPL	Thu, May 12, 2022	65.95	66.49	65.52	66.04
4324	AMEX	VPL	Wed, May 11, 2022	66.67	67.29	65.99	65.99
4323	AMEX	VPL	Tue, May 10, 2022	67.20	67.34	66.18	66.58
4322	AMEX	VPL	Mon, May 9, 2022	67.26	67.33	66.34	66.48
4321	AMEX	VPL	Fri, May 6, 2022	68.44	68.72	67.97	68.44
4320	AMEX	VPL	Thu, May 5, 2022	69.85	69.88	68.06	68.56
4319	AMEX	VPL	Wed, May 4, 2022	69.42	70.81	68.78	70.62
4318	AMEX	VPL	Tue, May 3, 2022	69.21	69.63	69.05	69.47
4317	AMEX	VPL	Mon, May 2, 2022	68.72	68.99	68.16	68.86
4316	AMEX	VPL	Fri, Apr 29, 2022	69.90	70.44	68.80	68.93
4315	AMEX	VPL	Thu, Apr 28, 2022	69.08	69.70	68.53	69.60
4314	AMEX	VPL	Wed, Apr 27, 2022	68.35	68.86	68.18	68.48
4313	AMEX	VPL	Tue, Apr 26, 2022	69.06	69.06	68.01	68.01
4312	AMEX	VPL	Mon, Apr 25, 2022	69.09	69.54	68.68	69.46
4311	AMEX	VPL	Fri, Apr 22, 2022	70.51	70.61	69.47	69.55
4310	AMEX	VPL	Thu, Apr 21, 2022	71.97	72.12	70.71	70.75
4309	AMEX	VPL	Wed, Apr 20, 2022	71.61	71.77	71.38	71.58
4308	AMEX	VPL	Tue, Apr 19, 2022	70.50	71.16	70.37	71.14
4307	AMEX	VPL	Mon, Apr 18, 2022	70.80	71.20	70.68	70.81
4306	AMEX	VPL	Thu, Apr 14, 2022	71.98	72.08	71.37	71.37
4305	AMEX	VPL	Wed, Apr 13, 2022	71.06	71.84	71.06	71.79
4304	AMEX	VPL	Tue, Apr 12, 2022	71.51	71.62	70.83	70.93
4303	AMEX	VPL	Mon, Apr 11, 2022	71.75	71.87	71.34	71.40
4302	AMEX	VPL	Fri, Apr 8, 2022	72.28	72.71	72.20	72.40
4301	AMEX	VPL	Thu, Apr 7, 2022	72.50	72.92	72.21	72.64
4300	AMEX	VPL	Wed, Apr 6, 2022	73.11	73.27	72.56	72.89
4299	AMEX	VPL	Tue, Apr 5, 2022	74.63	74.71	73.69	73.89
4298	AMEX	VPL	Mon, Apr 4, 2022	74.75	75.29	74.67	75.23
4297	AMEX	VPL	Fri, Apr 1, 2022	74.43	74.58	74.10	74.57
4296	AMEX	VPL	Thu, Mar 31, 2022	74.65	74.89	74.01	74.05
4295	AMEX	VPL	Wed, Mar 30, 2022	75.16	75.43	74.64	74.92
4294	AMEX	VPL	Tue, Mar 29, 2022	75.30	75.51	74.89	75.46
4293	AMEX	VPL	Mon, Mar 28, 2022	73.96	74.20	73.78	74.16
4292	AMEX	VPL	Fri, Mar 25, 2022	74.56	74.87	74.37	74.83
4291	AMEX	VPL	Thu, Mar 24, 2022	74.46	74.88	74.37	74.85
4290	AMEX	VPL	Wed, Mar 23, 2022	74.31	74.50	74.01	74.03
4289	AMEX	VPL	Tue, Mar 22, 2022	74.26	74.65	74.26	74.56
4288	AMEX	VPL	Mon, Mar 21, 2022	74.24	74.50	73.87	74.18
4287	AMEX	VPL	Fri, Mar 18, 2022	73.58	74.57	73.50	74.40
4286	AMEX	VPL	Thu, Mar 17, 2022	73.00	73.67	72.89	73.56
4285	AMEX	VPL	Wed, Mar 16, 2022	72.06	73.00	71.49	72.97
4284	AMEX	VPL	Tue, Mar 15, 2022	70.29	70.98	70.11	70.90
4283	AMEX	VPL	Mon, Mar 14, 2022	70.59	70.93	69.92	70.02
4282	AMEX	VPL	Fri, Mar 11, 2022	71.46	71.51	70.26	70.31
4281	AMEX	VPL	Thu, Mar 10, 2022	71.23	71.55	70.91	71.18
4280	AMEX	VPL	Wed, Mar 9, 2022	71.02	71.59	70.79	71.47
4279	AMEX	VPL	Tue, Mar 8, 2022	70.00	70.69	69.41	69.67
4278	AMEX	VPL	Mon, Mar 7, 2022	71.65	71.69	70.42	70.51
4277	AMEX	VPL	Fri, Mar 4, 2022	72.55	72.91	72.24	72.83
4276	AMEX	VPL	Thu, Mar 3, 2022	73.90	73.99	73.20	73.54
4275	AMEX	VPL	Wed, Mar 2, 2022	73.40	73.94	73.27	73.86
4274	AMEX	VPL	Tue, Mar 1, 2022	74.02	74.21	72.97	73.30
4273	AMEX	VPL	Mon, Feb 28, 2022	73.86	74.56	73.83	74.18
4272	AMEX	VPL	Fri, Feb 25, 2022	73.73	74.78	73.58	74.73
4271	AMEX	VPL	Thu, Feb 24, 2022	72.05	73.28	71.63	73.24
4270	AMEX	VPL	Wed, Feb 23, 2022	74.91	74.91	73.68	73.75
4269	AMEX	VPL	Tue, Feb 22, 2022	74.71	75.04	74.19	74.53
4268	AMEX	VPL	Fri, Feb 18, 2022	75.24	75.35	74.76	74.96
4267	AMEX	VPL	Thu, Feb 17, 2022	75.68	75.77	75.10	75.19
4266	AMEX	VPL	Wed, Feb 16, 2022	75.44	76.22	75.44	76.02
4265	AMEX	VPL	Tue, Feb 15, 2022	75.24	75.73	75.22	75.72
4264	AMEX	VPL	Mon, Feb 14, 2022	74.97	75.05	74.43	74.78
4263	AMEX	VPL	Fri, Feb 11, 2022	75.65	75.92	74.73	74.88
4262	AMEX	VPL	Thu, Feb 10, 2022	75.49	76.59	75.44	75.59
4261	AMEX	VPL	Wed, Feb 9, 2022	76.28	76.59	76.24	76.58
4260	AMEX	VPL	Tue, Feb 8, 2022	75.09	75.60	75.02	75.54
4259	AMEX	VPL	Mon, Feb 7, 2022	74.91	75.32	74.83	74.93
4258	AMEX	VPL	Fri, Feb 4, 2022	74.40	74.98	74.15	74.70
4257	AMEX	VPL	Thu, Feb 3, 2022	74.61	74.86	74.11	74.16
4256	AMEX	VPL	Wed, Feb 2, 2022	75.48	75.50	75.07	75.36
4255	AMEX	VPL	Tue, Feb 1, 2022	74.30	74.57	73.81	74.55
4254	AMEX	VPL	Mon, Jan 31, 2022	73.24	74.26	73.21	74.20
4253	AMEX	VPL	Fri, Jan 28, 2022	72.27	72.91	71.82	72.84
4252	AMEX	VPL	Thu, Jan 27, 2022	73.03	73.36	72.41	72.56
4251	AMEX	VPL	Wed, Jan 26, 2022	74.95	75.02	73.43	73.77
4250	AMEX	VPL	Tue, Jan 25, 2022	74.39	75.18	73.86	74.74
4249	AMEX	VPL	Mon, Jan 24, 2022	74.87	75.13	73.47	75.10
4248	AMEX	VPL	Fri, Jan 21, 2022	76.40	76.48	75.52	75.58
4247	AMEX	VPL	Thu, Jan 20, 2022	76.97	77.39	76.17	76.20
4246	AMEX	VPL	Wed, Jan 19, 2022	76.98	77.08	76.49	76.53
4245	AMEX	VPL	Tue, Jan 18, 2022	77.12	77.28	76.75	76.91
4244	AMEX	VPL	Fri, Jan 14, 2022	78.13	78.40	77.88	78.26
4243	AMEX	VPL	Thu, Jan 13, 2022	79.22	79.33	78.37	78.44
4242	AMEX	VPL	Wed, Jan 12, 2022	78.93	79.28	78.87	79.21
4241	AMEX	VPL	Tue, Jan 11, 2022	77.48	78.30	77.26	78.23
4240	AMEX	VPL	Mon, Jan 10, 2022	77.23	77.41	76.67	77.35
4239	AMEX	VPL	Fri, Jan 7, 2022	77.42	77.79	76.99	77.71
4238	AMEX	VPL	Thu, Jan 6, 2022	77.67	77.88	77.33	77.52
4237	AMEX	VPL	Wed, Jan 5, 2022	79.01	79.17	78.20	78.22
4236	AMEX	VPL	Tue, Jan 4, 2022	78.87	79.15	78.81	78.93
4235	AMEX	VPL	Mon, Jan 3, 2022	78.06	78.20	77.80	78.10
4234	AMEX	VPL	Fri, Dec 31, 2021	78.04	78.37	77.98	78.01
4233	AMEX	VPL	Thu, Dec 30, 2021	78.39	78.47	78.10	78.14
4232	AMEX	VPL	Wed, Dec 29, 2021	78.32	78.45	78.20	78.35
4231	AMEX	VPL	Tue, Dec 28, 2021	78.47	78.67	78.38	78.40
4230	AMEX	VPL	Mon, Dec 27, 2021	78.04	78.40	77.96	78.37
4229	AMEX	VPL	Thu, Dec 23, 2021	77.88	78.40	77.83	78.23
4228	AMEX	VPL	Wed, Dec 22, 2021	77.27	77.93	77.20	77.93
4227	AMEX	VPL	Tue, Dec 21, 2021	77.19	77.53	77.06	77.45
4226	AMEX	VPL	Mon, Dec 20, 2021	76.70	76.98	76.54	76.94
4225	AMEX	VPL	Fri, Dec 17, 2021	79.37	79.49	78.98	77.54
4224	AMEX	VPL	Thu, Dec 16, 2021	80.13	80.19	79.62	79.77
4223	AMEX	VPL	Wed, Dec 15, 2021	79.23	79.92	78.83	79.88
4222	AMEX	VPL	Tue, Dec 14, 2021	78.80	79.03	78.49	78.83
4221	AMEX	VPL	Mon, Dec 13, 2021	79.41	79.45	78.94	79.00
4220	AMEX	VPL	Fri, Dec 10, 2021	79.94	79.98	79.67	79.86
4219	AMEX	VPL	Thu, Dec 9, 2021	79.90	80.00	79.68	79.85
4218	AMEX	VPL	Wed, Dec 8, 2021	80.15	80.37	79.97	80.30
4217	AMEX	VPL	Tue, Dec 7, 2021	79.79	80.29	79.74	80.27
4216	AMEX	VPL	Mon, Dec 6, 2021	78.29	78.75	78.16	78.61
4215	AMEX	VPL	Fri, Dec 3, 2021	78.58	78.64	77.75	78.23
4214	AMEX	VPL	Thu, Dec 2, 2021	77.57	78.36	77.42	78.13
4213	AMEX	VPL	Wed, Dec 1, 2021	78.49	78.77	76.92	76.95
4212	AMEX	VPL	Tue, Nov 30, 2021	77.36	77.63	76.25	77.18
4211	AMEX	VPL	Mon, Nov 29, 2021	78.26	78.41	77.76	78.07
4210	AMEX	VPL	Fri, Nov 26, 2021	78.46	78.46	77.48	77.78
4209	AMEX	VPL	Wed, Nov 24, 2021	79.93	80.24	79.78	80.20
4208	AMEX	VPL	Tue, Nov 23, 2021	80.69	80.99	80.54	80.96
4207	AMEX	VPL	Mon, Nov 22, 2021	81.13	81.35	80.75	80.79
4206	AMEX	VPL	Fri, Nov 19, 2021	80.86	81.11	80.76	80.83
4205	AMEX	VPL	Thu, Nov 18, 2021	80.73	80.88	80.37	80.86
4204	AMEX	VPL	Wed, Nov 17, 2021	80.76	80.85	80.58	80.79
4203	AMEX	VPL	Tue, Nov 16, 2021	81.39	81.54	81.32	81.36
4202	AMEX	VPL	Mon, Nov 15, 2021	81.89	81.89	81.53	81.60
4201	AMEX	VPL	Fri, Nov 12, 2021	81.32	81.62	81.20	81.61
4200	AMEX	VPL	Thu, Nov 11, 2021	80.81	80.94	80.69	80.76
4199	AMEX	VPL	Wed, Nov 10, 2021	81.00	81.17	80.24	80.33
4198	AMEX	VPL	Tue, Nov 9, 2021	81.69	81.71	81.24	81.55
4197	AMEX	VPL	Mon, Nov 8, 2021	81.88	82.00	81.80	81.94
4196	AMEX	VPL	Fri, Nov 5, 2021	81.88	82.00	81.70	81.97
4195	AMEX	VPL	Thu, Nov 4, 2021	81.66	81.86	81.49	81.83
4194	AMEX	VPL	Wed, Nov 3, 2021	81.12	81.67	80.83	81.54
4193	AMEX	VPL	Tue, Nov 2, 2021	81.20	81.45	81.11	81.27
4192	AMEX	VPL	Mon, Nov 1, 2021	81.36	81.55	81.24	81.47
4191	AMEX	VPL	Fri, Oct 29, 2021	80.43	80.86	80.36	80.84
4190	AMEX	VPL	Thu, Oct 28, 2021	80.89	81.28	80.89	81.21
4189	AMEX	VPL	Wed, Oct 27, 2021	80.95	81.15	80.55	80.58
4188	AMEX	VPL	Tue, Oct 26, 2021	81.58	81.66	81.08	81.15
4187	AMEX	VPL	Mon, Oct 25, 2021	81.01	81.36	80.82	81.21
4186	AMEX	VPL	Fri, Oct 22, 2021	80.87	81.18	80.63	80.87
4185	AMEX	VPL	Thu, Oct 21, 2021	80.44	80.74	80.30	80.42
4184	AMEX	VPL	Wed, Oct 20, 2021	81.35	81.58	81.27	81.42
4183	AMEX	VPL	Tue, Oct 19, 2021	81.27	81.60	81.19	81.43
4182	AMEX	VPL	Mon, Oct 18, 2021	80.32	80.76	80.27	80.66
4181	AMEX	VPL	Fri, Oct 15, 2021	80.95	81.13	80.83	81.04
4180	AMEX	VPL	Thu, Oct 14, 2021	80.30	80.43	80.17	80.35
4179	AMEX	VPL	Wed, Oct 13, 2021	79.42	79.68	79.09	79.59
4178	AMEX	VPL	Tue, Oct 12, 2021	79.39	79.55	79.16	79.22
4177	AMEX	VPL	Mon, Oct 11, 2021	80.22	80.44	79.65	79.70
4176	AMEX	VPL	Fri, Oct 8, 2021	79.85	79.85	79.46	79.54
4175	AMEX	VPL	Thu, Oct 7, 2021	79.58	80.15	79.58	79.83
4174	AMEX	VPL	Wed, Oct 6, 2021	78.40	79.22	77.98	79.18
4173	AMEX	VPL	Tue, Oct 5, 2021	79.63	80.21	79.55	79.93
4172	AMEX	VPL	Mon, Oct 4, 2021	80.31	80.33	79.12	79.55
4171	AMEX	VPL	Fri, Oct 1, 2021	80.85	81.09	80.23	80.88
4170	AMEX	VPL	Thu, Sep 30, 2021	81.44	81.67	80.98	81.04
4169	AMEX	VPL	Wed, Sep 29, 2021	81.65	81.87	81.37	81.46
4168	AMEX	VPL	Tue, Sep 28, 2021	82.17	82.17	81.40	81.52
4167	AMEX	VPL	Mon, Sep 27, 2021	83.16	83.45	83.06	83.40
4166	AMEX	VPL	Fri, Sep 24, 2021	83.12	83.37	83.07	83.22
4165	AMEX	VPL	Thu, Sep 23, 2021	83.59	84.09	83.59	83.95
4164	AMEX	VPL	Wed, Sep 22, 2021	83.04	83.64	82.92	83.18
4163	AMEX	VPL	Tue, Sep 21, 2021	83.55	83.65	83.16	83.21
4162	AMEX	VPL	Mon, Sep 20, 2021	82.24	82.71	81.89	82.51
4161	AMEX	VPL	Fri, Sep 17, 2021	84.63	84.71	84.21	84.10
4160	AMEX	VPL	Thu, Sep 16, 2021	85.00	85.23	84.78	85.22
4159	AMEX	VPL	Wed, Sep 15, 2021	85.17	85.66	85.08	85.66
4158	AMEX	VPL	Tue, Sep 14, 2021	85.70	85.70	84.98	85.07
4157	AMEX	VPL	Mon, Sep 13, 2021	85.52	85.60	85.25	85.50
4156	AMEX	VPL	Fri, Sep 10, 2021	85.46	85.49	84.56	84.57
4155	AMEX	VPL	Thu, Sep 9, 2021	84.62	84.92	84.51	84.72
4154	AMEX	VPL	Wed, Sep 8, 2021	85.02	85.07	84.48	84.62
4153	AMEX	VPL	Tue, Sep 7, 2021	84.73	85.22	84.65	85.09
4152	AMEX	VPL	Fri, Sep 3, 2021	84.12	84.93	84.12	84.82
4151	AMEX	VPL	Thu, Sep 2, 2021	83.36	83.51	83.18	83.29
4150	AMEX	VPL	Wed, Sep 1, 2021	82.97	83.33	82.81	83.11
4149	AMEX	VPL	Tue, Aug 31, 2021	82.25	82.35	82.07	82.12
4148	AMEX	VPL	Mon, Aug 30, 2021	81.78	81.84	81.64	81.72
4147	AMEX	VPL	Fri, Aug 27, 2021	80.99	81.79	80.94	81.79
4146	AMEX	VPL	Thu, Aug 26, 2021	81.23	81.24	80.90	81.03
4145	AMEX	VPL	Wed, Aug 25, 2021	81.42	81.64	81.26	81.53
4144	AMEX	VPL	Tue, Aug 24, 2021	81.39	81.75	81.34	81.61
4143	AMEX	VPL	Mon, Aug 23, 2021	80.57	80.94	80.54	80.84
4142	AMEX	VPL	Fri, Aug 20, 2021	79.39	80.00	79.31	79.92
4141	AMEX	VPL	Thu, Aug 19, 2021	79.71	80.18	79.66	79.97
4140	AMEX	VPL	Wed, Aug 18, 2021	81.06	81.25	80.66	80.68
4139	AMEX	VPL	Tue, Aug 17, 2021	80.81	81.04	80.58	80.98
4138	AMEX	VPL	Mon, Aug 16, 2021	81.87	82.13	81.59	82.13
4137	AMEX	VPL	Fri, Aug 13, 2021	82.42	82.62	82.34	82.62
4136	AMEX	VPL	Thu, Aug 12, 2021	82.39	82.47	82.08	82.47
4135	AMEX	VPL	Wed, Aug 11, 2021	82.89	82.92	82.60	82.88
4134	AMEX	VPL	Tue, Aug 10, 2021	82.09	82.32	82.00	82.32
4133	AMEX	VPL	Mon, Aug 9, 2021	82.33	82.49	82.20	82.38
4132	AMEX	VPL	Fri, Aug 6, 2021	82.53	82.57	82.29	82.44
4131	AMEX	VPL	Thu, Aug 5, 2021	82.69	82.74	82.58	82.64
4130	AMEX	VPL	Wed, Aug 4, 2021	82.63	82.71	82.26	82.31
4129	AMEX	VPL	Tue, Aug 3, 2021	82.41	82.74	82.05	82.74
4128	AMEX	VPL	Mon, Aug 2, 2021	82.43	82.52	81.92	81.97
4127	AMEX	VPL	Fri, Jul 30, 2021	81.45	81.80	81.31	81.49
4126	AMEX	VPL	Thu, Jul 29, 2021	82.32	82.44	82.18	82.22
4125	AMEX	VPL	Wed, Jul 28, 2021	81.57	82.03	81.33	81.85
4124	AMEX	VPL	Tue, Jul 27, 2021	81.52	81.52	80.90	81.40
4123	AMEX	VPL	Mon, Jul 26, 2021	81.49	81.93	81.42	81.92
4122	AMEX	VPL	Fri, Jul 23, 2021	82.02	82.14	81.80	82.14
4121	AMEX	VPL	Thu, Jul 22, 2021	82.04	82.05	81.64	81.90
4120	AMEX	VPL	Wed, Jul 21, 2021	81.00	81.73	80.98	81.73
4119	AMEX	VPL	Tue, Jul 20, 2021	80.41	81.29	80.33	81.11
4118	AMEX	VPL	Mon, Jul 19, 2021	80.73	80.76	79.82	80.26
4117	AMEX	VPL	Fri, Jul 16, 2021	82.27	82.29	81.48	81.62
4116	AMEX	VPL	Thu, Jul 15, 2021	82.29	82.44	82.06	82.26
4115	AMEX	VPL	Wed, Jul 14, 2021	83.00	83.10	82.75	82.92
4114	AMEX	VPL	Tue, Jul 13, 2021	82.75	82.89	82.36	82.48
4113	AMEX	VPL	Mon, Jul 12, 2021	82.47	82.81	82.38	82.77
4112	AMEX	VPL	Fri, Jul 9, 2021	81.94	82.56	81.94	82.56
4111	AMEX	VPL	Thu, Jul 8, 2021	80.76	81.14	80.56	80.97
4110	AMEX	VPL	Wed, Jul 7, 2021	82.27	82.45	81.94	82.27
4109	AMEX	VPL	Tue, Jul 6, 2021	82.66	82.67	81.85	82.22
4108	AMEX	VPL	Fri, Jul 2, 2021	82.39	82.70	82.24	82.62
4107	AMEX	VPL	Thu, Jul 1, 2021	82.04	82.21	81.79	82.15
4106	AMEX	VPL	Wed, Jun 30, 2021	82.33	82.49	82.07	82.31
4105	AMEX	VPL	Tue, Jun 29, 2021	82.99	82.99	82.77	82.90
4104	AMEX	VPL	Mon, Jun 28, 2021	83.10	83.11	82.76	82.89
4103	AMEX	VPL	Fri, Jun 25, 2021	83.23	83.36	83.01	83.34
4102	AMEX	VPL	Thu, Jun 24, 2021	82.72	82.93	82.66	82.93
4101	AMEX	VPL	Wed, Jun 23, 2021	82.24	82.42	82.01	82.16
4100	AMEX	VPL	Tue, Jun 22, 2021	82.34	82.73	82.16	82.61
4099	AMEX	VPL	Mon, Jun 21, 2021	81.82	82.61	81.67	82.61
4098	AMEX	VPL	Fri, Jun 18, 2021	82.34	82.46	82.09	81.65
4097	AMEX	VPL	Thu, Jun 17, 2021	83.70	83.91	83.36	83.67
4096	AMEX	VPL	Wed, Jun 16, 2021	84.58	84.69	83.68	84.04
4095	AMEX	VPL	Tue, Jun 15, 2021	84.35	84.44	84.22	84.34
4094	AMEX	VPL	Mon, Jun 14, 2021	84.21	84.34	84.06	84.30
4093	AMEX	VPL	Fri, Jun 11, 2021	84.29	84.36	84.06	84.36
4092	AMEX	VPL	Thu, Jun 10, 2021	84.20	84.42	84.05	84.23
4091	AMEX	VPL	Wed, Jun 9, 2021	84.20	84.20	83.79	83.84
4090	AMEX	VPL	Tue, Jun 8, 2021	84.60	84.61	84.27	84.38
4089	AMEX	VPL	Mon, Jun 7, 2021	84.69	84.69	84.37	84.63
4088	AMEX	VPL	Fri, Jun 4, 2021	84.34	84.64	84.25	84.51
4087	AMEX	VPL	Thu, Jun 3, 2021	83.55	83.72	83.29	83.56
4086	AMEX	VPL	Wed, Jun 2, 2021	83.65	83.88	83.58	83.78
4085	AMEX	VPL	Tue, Jun 1, 2021	83.64	83.64	83.21	83.25
4084	AMEX	VPL	Fri, May 28, 2021	83.24	83.59	83.24	83.29
4083	AMEX	VPL	Thu, May 27, 2021	82.87	83.06	82.73	82.87
4082	AMEX	VPL	Wed, May 26, 2021	82.80	82.98	82.73	82.94
4081	AMEX	VPL	Tue, May 25, 2021	82.91	82.94	82.48	82.65
4080	AMEX	VPL	Mon, May 24, 2021	82.43	82.71	82.35	82.62
4079	AMEX	VPL	Fri, May 21, 2021	82.40	82.45	81.84	82.12
4078	AMEX	VPL	Thu, May 20, 2021	81.82	82.39	81.79	82.20
4077	AMEX	VPL	Wed, May 19, 2021	80.95	81.63	80.71	81.35
4076	AMEX	VPL	Tue, May 18, 2021	82.12	82.29	81.78	81.81
4075	AMEX	VPL	Mon, May 17, 2021	80.95	81.17	80.78	81.16
4074	AMEX	VPL	Fri, May 14, 2021	81.28	81.77	81.28	81.72
4073	AMEX	VPL	Thu, May 13, 2021	80.10	80.80	80.08	80.66
4072	AMEX	VPL	Wed, May 12, 2021	81.27	81.47	79.86	80.08
4071	AMEX	VPL	Tue, May 11, 2021	82.28	82.75	81.92	82.63
4070	AMEX	VPL	Mon, May 10, 2021	84.71	84.74	83.82	83.89
4069	AMEX	VPL	Fri, May 7, 2021	83.52	84.15	83.41	83.94
4068	AMEX	VPL	Thu, May 6, 2021	82.73	83.34	82.58	83.34
4067	AMEX	VPL	Wed, May 5, 2021	82.43	82.88	82.28	82.72
4066	AMEX	VPL	Tue, May 4, 2021	82.15	82.27	81.37	81.82
4065	AMEX	VPL	Mon, May 3, 2021	82.30	82.69	82.13	82.61
4064	AMEX	VPL	Fri, Apr 30, 2021	82.42	82.47	81.73	81.98
4063	AMEX	VPL	Thu, Apr 29, 2021	83.25	83.25	82.49	83.07
4062	AMEX	VPL	Wed, Apr 28, 2021	82.81	83.20	82.75	82.97
4061	AMEX	VPL	Tue, Apr 27, 2021	82.95	83.06	82.83	82.97
4060	AMEX	VPL	Mon, Apr 26, 2021	83.62	83.82	83.46	83.68
4059	AMEX	VPL	Fri, Apr 23, 2021	83.25	83.85	83.20	83.70
4058	AMEX	VPL	Thu, Apr 22, 2021	83.29	83.32	82.59	82.75
4057	AMEX	VPL	Wed, Apr 21, 2021	82.19	83.10	82.15	83.07
4056	AMEX	VPL	Tue, Apr 20, 2021	82.82	82.96	82.19	82.38
4055	AMEX	VPL	Mon, Apr 19, 2021	84.20	84.22	83.55	83.82
4054	AMEX	VPL	Fri, Apr 16, 2021	84.40	84.40	84.10	84.31
4053	AMEX	VPL	Thu, Apr 15, 2021	84.34	84.34	84.12	84.20
4052	AMEX	VPL	Wed, Apr 14, 2021	83.53	84.01	83.53	83.74
4051	AMEX	VPL	Tue, Apr 13, 2021	83.16	83.50	83.05	83.48
4050	AMEX	VPL	Mon, Apr 12, 2021	83.00	83.14	82.64	82.81
4049	AMEX	VPL	Fri, Apr 9, 2021	83.02	83.34	82.95	83.34
4048	AMEX	VPL	Thu, Apr 8, 2021	83.04	83.08	82.85	83.00
4047	AMEX	VPL	Wed, Apr 7, 2021	82.53	82.76	82.47	82.71
4046	AMEX	VPL	Tue, Apr 6, 2021	82.45	82.76	82.39	82.59
4045	AMEX	VPL	Mon, Apr 5, 2021	82.84	83.42	82.62	83.37
4044	AMEX	VPL	Thu, Apr 1, 2021	81.92	82.51	81.81	82.40
4043	AMEX	VPL	Wed, Mar 31, 2021	81.40	82.03	81.40	81.66
4042	AMEX	VPL	Tue, Mar 30, 2021	81.96	82.16	81.67	81.99
4041	AMEX	VPL	Mon, Mar 29, 2021	82.37	82.62	81.99	82.44
4040	AMEX	VPL	Fri, Mar 26, 2021	82.15	83.06	82.05	83.06
4039	AMEX	VPL	Thu, Mar 25, 2021	81.08	81.88	80.89	81.71
4038	AMEX	VPL	Wed, Mar 24, 2021	81.03	81.41	80.82	80.90
4037	AMEX	VPL	Tue, Mar 23, 2021	82.03	82.19	81.41	81.55
4036	AMEX	VPL	Mon, Mar 22, 2021	83.14	83.28	82.77	83.03
4035	AMEX	VPL	Fri, Mar 19, 2021	83.31	83.51	82.54	83.26
4034	AMEX	VPL	Thu, Mar 18, 2021	83.06	83.60	82.81	82.82
4033	AMEX	VPL	Wed, Mar 17, 2021	82.49	83.32	82.31	83.15
4032	AMEX	VPL	Tue, Mar 16, 2021	82.80	82.87	82.52	82.71
4031	AMEX	VPL	Mon, Mar 15, 2021	82.32	82.49	81.82	82.45
4030	AMEX	VPL	Fri, Mar 12, 2021	81.47	81.88	81.32	81.85
4029	AMEX	VPL	Thu, Mar 11, 2021	81.46	81.69	81.22	81.43
4028	AMEX	VPL	Wed, Mar 10, 2021	81.24	81.40	80.82	81.25
4027	AMEX	VPL	Tue, Mar 9, 2021	80.98	81.52	80.79	81.26
4026	AMEX	VPL	Mon, Mar 8, 2021	80.52	80.88	80.25	80.39
4025	AMEX	VPL	Fri, Mar 5, 2021	81.27	81.45	80.04	81.37
4024	AMEX	VPL	Thu, Mar 4, 2021	81.36	81.80	80.22	80.59
4023	AMEX	VPL	Wed, Mar 3, 2021	81.69	81.99	81.30	81.31
4022	AMEX	VPL	Tue, Mar 2, 2021	81.79	82.00	81.37	81.68
4021	AMEX	VPL	Mon, Mar 1, 2021	81.81	82.50	81.77	82.45
4020	AMEX	VPL	Fri, Feb 26, 2021	81.45	81.47	80.46	80.71
4019	AMEX	VPL	Thu, Feb 25, 2021	83.50	83.64	81.74	82.02
4018	AMEX	VPL	Wed, Feb 24, 2021	82.60	83.48	82.42	83.34
4017	AMEX	VPL	Tue, Feb 23, 2021	83.63	84.10	82.99	83.91
4016	AMEX	VPL	Mon, Feb 22, 2021	83.37	84.05	83.21	83.60
4015	AMEX	VPL	Fri, Feb 19, 2021	83.87	84.21	83.80	84.04
4014	AMEX	VPL	Thu, Feb 18, 2021	83.18	83.53	82.81	83.52
4013	AMEX	VPL	Wed, Feb 17, 2021	84.10	84.48	83.89	84.34
4012	AMEX	VPL	Tue, Feb 16, 2021	84.72	84.90	84.36	84.48
4011	AMEX	VPL	Fri, Feb 12, 2021	83.74	84.26	83.67	84.26
4010	AMEX	VPL	Thu, Feb 11, 2021	83.98	84.05	83.56	83.91
4009	AMEX	VPL	Wed, Feb 10, 2021	83.86	83.88	83.04	83.39
4008	AMEX	VPL	Tue, Feb 9, 2021	83.17	83.53	83.09	83.40
4007	AMEX	VPL	Mon, Feb 8, 2021	82.99	83.25	82.93	83.06
4006	AMEX	VPL	Fri, Feb 5, 2021	82.21	82.32	81.86	82.31
4005	AMEX	VPL	Thu, Feb 4, 2021	81.46	81.60	80.99	81.58
4004	AMEX	VPL	Wed, Feb 3, 2021	81.54	81.71	81.33	81.58
4003	AMEX	VPL	Tue, Feb 2, 2021	80.87	81.31	80.74	81.16
4002	AMEX	VPL	Mon, Feb 1, 2021	80.29	80.51	79.94	80.47
4001	AMEX	VPL	Fri, Jan 29, 2021	79.98	80.17	78.92	79.26
4000	AMEX	VPL	Thu, Jan 28, 2021	80.69	81.68	80.57	81.23
3999	AMEX	VPL	Wed, Jan 27, 2021	81.56	81.57	80.62	80.74
3998	AMEX	VPL	Tue, Jan 26, 2021	82.67	82.81	82.44	82.77
3997	AMEX	VPL	Mon, Jan 25, 2021	82.32	82.97	81.85	82.97
3996	AMEX	VPL	Fri, Jan 22, 2021	82.01	82.46	81.90	82.36
3995	AMEX	VPL	Thu, Jan 21, 2021	82.77	82.98	82.34	82.77
3994	AMEX	VPL	Wed, Jan 20, 2021	82.24	82.82	82.13	82.81
3993	AMEX	VPL	Tue, Jan 19, 2021	82.14	82.14	81.75	81.93
3992	AMEX	VPL	Fri, Jan 15, 2021	81.71	81.84	81.06	81.58
3991	AMEX	VPL	Thu, Jan 14, 2021	82.56	83.12	82.56	82.89
3990	AMEX	VPL	Wed, Jan 13, 2021	82.16	82.40	82.02	82.20
3989	AMEX	VPL	Tue, Jan 12, 2021	81.75	82.21	81.57	82.20
3988	AMEX	VPL	Mon, Jan 11, 2021	81.53	82.10	81.47	81.79
3987	AMEX	VPL	Fri, Jan 8, 2021	82.52	82.71	81.79	82.71
3986	AMEX	VPL	Thu, Jan 7, 2021	80.83	81.33	80.81	81.19
3985	AMEX	VPL	Wed, Jan 6, 2021	80.16	81.47	80.01	81.15
3984	AMEX	VPL	Tue, Jan 5, 2021	79.81	80.53	79.81	80.30
3983	AMEX	VPL	Mon, Jan 4, 2021	80.35	80.35	79.10	79.24
3982	AMEX	VPL	Thu, Dec 31, 2020	79.72	79.72	79.31	79.59
3981	AMEX	VPL	Wed, Dec 30, 2020	79.63	80.04	79.52	79.52
3980	AMEX	VPL	Tue, Dec 29, 2020	79.42	79.42	79.01	79.11
3979	AMEX	VPL	Mon, Dec 28, 2020	78.36	78.45	78.28	78.44
3978	AMEX	VPL	Thu, Dec 24, 2020	77.71	77.75	77.64	77.71
3977	AMEX	VPL	Wed, Dec 23, 2020	77.29	77.63	77.29	77.53
3976	AMEX	VPL	Tue, Dec 22, 2020	76.91	77.19	76.66	76.95
3975	AMEX	VPL	Mon, Dec 21, 2020	76.68	77.44	76.45	77.32
3974	AMEX	VPL	Fri, Dec 18, 2020	79.25	79.25	78.82	77.95
3973	AMEX	VPL	Thu, Dec 17, 2020	79.45	79.46	79.26	79.34
3972	AMEX	VPL	Wed, Dec 16, 2020	78.92	79.07	78.67	78.97
3971	AMEX	VPL	Tue, Dec 15, 2020	78.55	79.03	78.41	79.03
3970	AMEX	VPL	Mon, Dec 14, 2020	78.77	78.81	78.21	78.27
3969	AMEX	VPL	Fri, Dec 11, 2020	77.94	78.14	77.81	78.09
3968	AMEX	VPL	Thu, Dec 10, 2020	77.57	78.21	77.54	78.05
3967	AMEX	VPL	Wed, Dec 9, 2020	78.09	78.09	77.28	77.69
3966	AMEX	VPL	Tue, Dec 8, 2020	77.06	77.40	77.01	77.33
3965	AMEX	VPL	Mon, Dec 7, 2020	77.45	77.68	77.15	77.39
3964	AMEX	VPL	Fri, Dec 4, 2020	77.81	78.17	77.80	78.13
3963	AMEX	VPL	Thu, Dec 3, 2020	77.53	77.74	77.31	77.42
3962	AMEX	VPL	Wed, Dec 2, 2020	76.81	77.18	76.72	77.01
3961	AMEX	VPL	Tue, Dec 1, 2020	76.59	77.06	76.51	76.84
3960	AMEX	VPL	Mon, Nov 30, 2020	76.22	76.27	75.25	75.36
3959	AMEX	VPL	Fri, Nov 27, 2020	77.12	77.42	77.12	77.36
3958	AMEX	VPL	Wed, Nov 25, 2020	76.20	76.67	75.95	76.52
3957	AMEX	VPL	Tue, Nov 24, 2020	76.61	77.01	76.46	76.97
3956	AMEX	VPL	Mon, Nov 23, 2020	76.10	76.24	75.59	75.72
3955	AMEX	VPL	Fri, Nov 20, 2020	75.30	75.64	75.19	75.57
3954	AMEX	VPL	Thu, Nov 19, 2020	74.59	74.98	74.46	74.91
3953	AMEX	VPL	Wed, Nov 18, 2020	75.01	75.29	74.57	74.57
3952	AMEX	VPL	Tue, Nov 17, 2020	74.80	75.18	74.67	74.96
3951	AMEX	VPL	Mon, Nov 16, 2020	74.95	75.13	74.78	75.12
3950	AMEX	VPL	Fri, Nov 13, 2020	73.30	74.12	73.30	73.97
3949	AMEX	VPL	Thu, Nov 12, 2020	73.24	73.47	72.76	72.89
3948	AMEX	VPL	Wed, Nov 11, 2020	74.01	74.10	73.74	73.97
3947	AMEX	VPL	Tue, Nov 10, 2020	73.37	74.00	73.16	73.51
3946	AMEX	VPL	Mon, Nov 9, 2020	74.75	74.99	73.48	73.54
3945	AMEX	VPL	Fri, Nov 6, 2020	71.68	71.84	71.36	71.52
3944	AMEX	VPL	Thu, Nov 5, 2020	71.28	71.54	71.08	71.49
3943	AMEX	VPL	Wed, Nov 4, 2020	69.41	70.33	69.21	69.83
3942	AMEX	VPL	Tue, Nov 3, 2020	69.11	69.71	69.00	69.48
3941	AMEX	VPL	Mon, Nov 2, 2020	68.01	68.02	67.69	67.96
3940	AMEX	VPL	Fri, Oct 30, 2020	67.29	67.38	66.88	67.30
3939	AMEX	VPL	Thu, Oct 29, 2020	67.78	68.08	67.57	67.85
3938	AMEX	VPL	Wed, Oct 28, 2020	67.95	68.07	67.45	67.47
3937	AMEX	VPL	Tue, Oct 27, 2020	68.61	68.65	68.42	68.52
3936	AMEX	VPL	Mon, Oct 26, 2020	68.76	68.81	68.31	68.61
3935	AMEX	VPL	Fri, Oct 23, 2020	69.35	69.41	69.11	69.38
3934	AMEX	VPL	Thu, Oct 22, 2020	69.23	69.27	68.83	69.18
3933	AMEX	VPL	Wed, Oct 21, 2020	69.17	69.52	69.14	69.27
3932	AMEX	VPL	Tue, Oct 20, 2020	68.67	69.04	68.60	68.78
3931	AMEX	VPL	Mon, Oct 19, 2020	69.02	69.14	68.58	68.63
3930	AMEX	VPL	Fri, Oct 16, 2020	68.65	68.86	68.55	68.70
3929	AMEX	VPL	Thu, Oct 15, 2020	68.47	68.85	68.36	68.81
3928	AMEX	VPL	Wed, Oct 14, 2020	69.51	69.67	69.34	69.40
3927	AMEX	VPL	Tue, Oct 13, 2020	69.49	69.49	69.25	69.33
3926	AMEX	VPL	Mon, Oct 12, 2020	69.60	69.89	69.41	69.75
3925	AMEX	VPL	Fri, Oct 9, 2020	69.39	69.61	69.37	69.53
3924	AMEX	VPL	Thu, Oct 8, 2020	69.34	69.42	69.20	69.36
3923	AMEX	VPL	Wed, Oct 7, 2020	68.96	69.20	68.75	69.13
3922	AMEX	VPL	Tue, Oct 6, 2020	68.83	69.01	68.26	68.44
3921	AMEX	VPL	Mon, Oct 5, 2020	68.47	68.84	68.47	68.80
3920	AMEX	VPL	Fri, Oct 2, 2020	67.45	68.11	67.43	67.91
3919	AMEX	VPL	Thu, Oct 1, 2020	68.27	68.38	68.05	68.33
3918	AMEX	VPL	Wed, Sep 30, 2020	67.85	68.37	67.66	68.05
3917	AMEX	VPL	Tue, Sep 29, 2020	68.40	68.51	68.13	68.25
3916	AMEX	VPL	Mon, Sep 28, 2020	68.23	68.49	68.14	68.46
3915	AMEX	VPL	Fri, Sep 25, 2020	66.94	67.53	66.68	67.53
3914	AMEX	VPL	Thu, Sep 24, 2020	66.96	67.55	66.73	67.21
3913	AMEX	VPL	Wed, Sep 23, 2020	68.14	68.19	67.45	67.52
3912	AMEX	VPL	Tue, Sep 22, 2020	67.61	67.74	67.07	67.70
3911	AMEX	VPL	Mon, Sep 21, 2020	67.39	67.78	66.98	67.68
3910	AMEX	VPL	Fri, Sep 18, 2020	69.44	69.45	68.87	68.74
3909	AMEX	VPL	Thu, Sep 17, 2020	68.87	69.38	68.82	69.37
3908	AMEX	VPL	Wed, Sep 16, 2020	69.51	69.76	69.28	69.44
3907	AMEX	VPL	Tue, Sep 15, 2020	69.37	69.43	69.16	69.27
3906	AMEX	VPL	Mon, Sep 14, 2020	68.98	69.08	68.80	68.89
3905	AMEX	VPL	Fri, Sep 11, 2020	68.13	68.38	67.96	68.14
3904	AMEX	VPL	Thu, Sep 10, 2020	68.18	68.24	67.35	67.38
3903	AMEX	VPL	Wed, Sep 9, 2020	67.78	68.04	67.63	67.89
3902	AMEX	VPL	Tue, Sep 8, 2020	67.26	67.68	67.04	67.27
3901	AMEX	VPL	Fri, Sep 4, 2020	67.76	68.01	66.67	67.83
3900	AMEX	VPL	Thu, Sep 3, 2020	68.53	68.58	67.38	67.57
3899	AMEX	VPL	Wed, Sep 2, 2020	68.53	68.95	68.42	68.93
3898	AMEX	VPL	Tue, Sep 1, 2020	67.90	68.21	67.84	68.21
3897	AMEX	VPL	Mon, Aug 31, 2020	68.14	68.18	67.70	67.95
3896	AMEX	VPL	Fri, Aug 28, 2020	68.19	68.33	67.93	68.33
3895	AMEX	VPL	Thu, Aug 27, 2020	68.28	68.28	67.49	67.77
3894	AMEX	VPL	Wed, Aug 26, 2020	68.06	68.44	68.05	68.34
3893	AMEX	VPL	Tue, Aug 25, 2020	68.11	68.20	67.86	68.10
3892	AMEX	VPL	Mon, Aug 24, 2020	68.00	68.04	67.70	67.95
3891	AMEX	VPL	Fri, Aug 21, 2020	67.03	67.20	66.89	67.20
3890	AMEX	VPL	Thu, Aug 20, 2020	66.98	67.43	66.87	67.32
3889	AMEX	VPL	Wed, Aug 19, 2020	68.23	68.33	67.73	67.80
3888	AMEX	VPL	Tue, Aug 18, 2020	68.15	68.20	67.78	68.08
3887	AMEX	VPL	Mon, Aug 17, 2020	67.98	68.20	67.94	68.19
3886	AMEX	VPL	Fri, Aug 14, 2020	67.60	67.85	67.59	67.78
3885	AMEX	VPL	Thu, Aug 13, 2020	68.02	68.14	67.71	67.84
3884	AMEX	VPL	Wed, Aug 12, 2020	68.10	68.42	68.01	68.19
3883	AMEX	VPL	Tue, Aug 11, 2020	67.62	67.80	66.82	66.87
3882	AMEX	VPL	Mon, Aug 10, 2020	66.26	66.45	66.08	66.43
3881	AMEX	VPL	Fri, Aug 7, 2020	65.69	66.00	65.62	66.00
3880	AMEX	VPL	Thu, Aug 6, 2020	65.91	66.24	65.81	66.20
3879	AMEX	VPL	Wed, Aug 5, 2020	66.15	66.41	65.94	66.04
3878	AMEX	VPL	Tue, Aug 4, 2020	65.11	65.80	65.11	65.75
3877	AMEX	VPL	Mon, Aug 3, 2020	64.45	65.06	64.37	64.98
3876	AMEX	VPL	Fri, Jul 31, 2020	64.43	64.50	63.62	63.99
3875	AMEX	VPL	Thu, Jul 30, 2020	64.85	65.41	64.45	65.37
3874	AMEX	VPL	Wed, Jul 29, 2020	65.98	66.29	65.74	66.19
3873	AMEX	VPL	Tue, Jul 28, 2020	65.94	66.03	65.73	65.75
3872	AMEX	VPL	Mon, Jul 27, 2020	65.93	66.22	65.85	66.08
3871	AMEX	VPL	Fri, Jul 24, 2020	64.84	65.14	64.73	64.99
3870	AMEX	VPL	Thu, Jul 23, 2020	65.32	65.62	64.87	65.12
3869	AMEX	VPL	Wed, Jul 22, 2020	65.46	65.63	65.30	65.52
3868	AMEX	VPL	Tue, Jul 21, 2020	65.78	65.99	65.64	65.68
3867	AMEX	VPL	Mon, Jul 20, 2020	65.10	65.37	64.92	65.34
3866	AMEX	VPL	Fri, Jul 17, 2020	65.12	65.21	64.87	65.15
3865	AMEX	VPL	Thu, Jul 16, 2020	65.00	65.13	64.82	64.91
3864	AMEX	VPL	Wed, Jul 15, 2020	65.98	66.10	65.59	65.71
3863	AMEX	VPL	Tue, Jul 14, 2020	64.29	65.06	64.29	65.01
3862	AMEX	VPL	Mon, Jul 13, 2020	64.97	65.31	64.30	64.38
3861	AMEX	VPL	Fri, Jul 10, 2020	64.33	64.76	64.22	64.74
3860	AMEX	VPL	Thu, Jul 9, 2020	64.57	64.58	63.75	64.16
3859	AMEX	VPL	Wed, Jul 8, 2020	64.31	64.76	64.12	64.76
3858	AMEX	VPL	Tue, Jul 7, 2020	64.79	65.10	64.54	64.56
3857	AMEX	VPL	Mon, Jul 6, 2020	65.28	65.55	65.08	65.39
3856	AMEX	VPL	Thu, Jul 2, 2020	64.62	64.89	64.30	64.38
3855	AMEX	VPL	Wed, Jul 1, 2020	63.58	63.89	63.50	63.77
3854	AMEX	VPL	Tue, Jun 30, 2020	63.68	64.03	63.55	63.65
3853	AMEX	VPL	Mon, Jun 29, 2020	63.67	64.06	63.41	64.01
3852	AMEX	VPL	Fri, Jun 26, 2020	64.39	64.44	63.64	63.83
3851	AMEX	VPL	Thu, Jun 25, 2020	63.87	64.43	63.57	64.39
3850	AMEX	VPL	Wed, Jun 24, 2020	64.59	64.70	63.72	63.91
3849	AMEX	VPL	Tue, Jun 23, 2020	65.47	65.62	65.07	65.15
3848	AMEX	VPL	Mon, Jun 22, 2020	64.58	65.00	64.40	64.95
3847	AMEX	VPL	Fri, Jun 19, 2020	65.42	65.42	64.43	64.29
3846	AMEX	VPL	Thu, Jun 18, 2020	64.66	65.01	64.52	64.89
3845	AMEX	VPL	Wed, Jun 17, 2020	65.20	65.34	64.84	65.01
3844	AMEX	VPL	Tue, Jun 16, 2020	65.25	65.25	64.17	64.64
3843	AMEX	VPL	Mon, Jun 15, 2020	62.51	63.78	62.30	63.60
3842	AMEX	VPL	Fri, Jun 12, 2020	64.53	64.65	63.46	64.19
3841	AMEX	VPL	Thu, Jun 11, 2020	64.68	64.89	63.12	63.17
3840	AMEX	VPL	Wed, Jun 10, 2020	66.46	66.79	66.11	66.46
3839	AMEX	VPL	Tue, Jun 9, 2020	65.98	66.54	65.78	66.31
3838	AMEX	VPL	Mon, Jun 8, 2020	66.30	66.88	65.94	66.86
3837	AMEX	VPL	Fri, Jun 5, 2020	66.00	66.40	65.88	66.07
3836	AMEX	VPL	Thu, Jun 4, 2020	64.91	65.14	64.50	64.64
3835	AMEX	VPL	Wed, Jun 3, 2020	64.79	65.43	64.79	65.29
3834	AMEX	VPL	Tue, Jun 2, 2020	64.11	64.51	64.03	64.28
3833	AMEX	VPL	Mon, Jun 1, 2020	62.82	63.61	62.73	63.57
3832	AMEX	VPL	Fri, May 29, 2020	62.11	62.31	61.50	62.19
3831	AMEX	VPL	Thu, May 28, 2020	62.84	63.15	62.49	62.55
3830	AMEX	VPL	Wed, May 27, 2020	62.08	62.08	61.49	62.01
3829	AMEX	VPL	Tue, May 26, 2020	61.53	61.77	61.39	61.49
3828	AMEX	VPL	Fri, May 22, 2020	59.40	59.47	59.14	59.41
3827	AMEX	VPL	Thu, May 21, 2020	60.23	60.27	59.59	59.78
3826	AMEX	VPL	Wed, May 20, 2020	60.52	60.95	60.41	60.59
3825	AMEX	VPL	Tue, May 19, 2020	59.94	60.12	59.55	59.55
3824	AMEX	VPL	Mon, May 18, 2020	59.43	60.27	59.43	60.11
3823	AMEX	VPL	Fri, May 15, 2020	58.16	58.44	57.92	58.25
3822	AMEX	VPL	Thu, May 14, 2020	57.64	58.41	57.29	58.38
3821	AMEX	VPL	Wed, May 13, 2020	59.49	59.49	58.58	58.84
3820	AMEX	VPL	Tue, May 12, 2020	59.40	59.59	58.71	58.72
3819	AMEX	VPL	Mon, May 11, 2020	59.26	59.65	59.18	59.45
3818	AMEX	VPL	Fri, May 8, 2020	58.98	59.24	58.90	59.14
3817	AMEX	VPL	Thu, May 7, 2020	58.20	58.47	58.00	58.28
3816	AMEX	VPL	Wed, May 6, 2020	58.20	58.33	57.42	57.42
3815	AMEX	VPL	Tue, May 5, 2020	58.06	58.31	57.71	57.88
3814	AMEX	VPL	Mon, May 4, 2020	56.93	57.47	56.72	57.37
3813	AMEX	VPL	Fri, May 1, 2020	57.54	57.61	56.94	57.21
3812	AMEX	VPL	Thu, Apr 30, 2020	59.06	59.23	58.39	58.64
3811	AMEX	VPL	Wed, Apr 29, 2020	59.89	60.30	59.83	60.02
3810	AMEX	VPL	Tue, Apr 28, 2020	59.28	59.45	58.74	58.74
3809	AMEX	VPL	Mon, Apr 27, 2020	58.05	58.31	57.90	58.20
3808	AMEX	VPL	Fri, Apr 24, 2020	57.23	57.49	56.91	57.44
3807	AMEX	VPL	Thu, Apr 23, 2020	57.19	57.86	56.90	56.99
3806	AMEX	VPL	Wed, Apr 22, 2020	56.77	57.02	56.63	56.87
3805	AMEX	VPL	Tue, Apr 21, 2020	56.03	56.30	55.51	55.76
3804	AMEX	VPL	Mon, Apr 20, 2020	56.97	57.57	56.70	56.74
3803	AMEX	VPL	Fri, Apr 17, 2020	57.76	57.87	57.20	57.75
3802	AMEX	VPL	Thu, Apr 16, 2020	56.63	56.99	56.30	56.76
3801	AMEX	VPL	Wed, Apr 15, 2020	56.72	57.05	56.48	56.77
3800	AMEX	VPL	Tue, Apr 14, 2020	57.81	58.30	57.72	58.00
3799	AMEX	VPL	Mon, Apr 13, 2020	56.71	56.91	56.27	56.75
3798	AMEX	VPL	Thu, Apr 9, 2020	56.86	57.38	56.59	56.89
3797	AMEX	VPL	Wed, Apr 8, 2020	55.73	56.27	55.33	56.02
3796	AMEX	VPL	Tue, Apr 7, 2020	57.68	57.91	55.77	55.89
3795	AMEX	VPL	Mon, Apr 6, 2020	54.51	55.71	54.36	55.65
3794	AMEX	VPL	Fri, Apr 3, 2020	52.69	52.93	52.10	52.49
3793	AMEX	VPL	Thu, Apr 2, 2020	52.82	53.81	52.61	53.71
3792	AMEX	VPL	Wed, Apr 1, 2020	53.10	53.61	52.50	52.60
3791	AMEX	VPL	Tue, Mar 31, 2020	54.54	55.63	54.40	55.16
3790	AMEX	VPL	Mon, Mar 30, 2020	55.36	56.21	55.01	56.07
3789	AMEX	VPL	Fri, Mar 27, 2020	54.58	55.59	54.28	54.74
3788	AMEX	VPL	Thu, Mar 26, 2020	54.60	56.27	54.39	56.04
3787	AMEX	VPL	Wed, Mar 25, 2020	53.22	54.60	52.20	53.72
3786	AMEX	VPL	Tue, Mar 24, 2020	52.39	52.89	51.89	52.46
3785	AMEX	VPL	Mon, Mar 23, 2020	49.41	49.48	48.00	48.55
3784	AMEX	VPL	Fri, Mar 20, 2020	51.04	51.83	49.49	49.67
3783	AMEX	VPL	Thu, Mar 19, 2020	49.54	50.85	48.98	49.77
3782	AMEX	VPL	Wed, Mar 18, 2020	48.83	50.51	48.25	49.52
3781	AMEX	VPL	Tue, Mar 17, 2020	50.48	52.10	49.75	51.83
3780	AMEX	VPL	Mon, Mar 16, 2020	48.87	50.62	48.45	48.78
3779	AMEX	VPL	Fri, Mar 13, 2020	54.67	54.93	51.55	53.83
3778	AMEX	VPL	Thu, Mar 12, 2020	53.08	53.39	50.09	51.17
3777	AMEX	VPL	Wed, Mar 11, 2020	58.38	58.58	57.11	57.34
3776	AMEX	VPL	Tue, Mar 10, 2020	59.97	60.16	58.33	59.96
3775	AMEX	VPL	Mon, Mar 9, 2020	57.45	58.66	57.02	57.66
3774	AMEX	VPL	Fri, Mar 6, 2020	61.23	61.61	60.96	61.53
3773	AMEX	VPL	Thu, Mar 5, 2020	62.38	62.75	62.01	62.26
3772	AMEX	VPL	Wed, Mar 4, 2020	62.94	63.50	62.54	63.46
3771	AMEX	VPL	Tue, Mar 3, 2020	62.84	63.40	61.58	62.05
3770	AMEX	VPL	Mon, Mar 2, 2020	61.76	62.79	61.43	62.69
3769	AMEX	VPL	Fri, Feb 28, 2020	60.96	62.10	60.48	62.10
3768	AMEX	VPL	Thu, Feb 27, 2020	63.11	63.64	62.23	62.29
3767	AMEX	VPL	Wed, Feb 26, 2020	64.28	64.77	63.97	64.04
3766	AMEX	VPL	Tue, Feb 25, 2020	64.94	65.02	63.66	63.80
3765	AMEX	VPL	Mon, Feb 24, 2020	64.11	64.66	64.01	64.12
3764	AMEX	VPL	Fri, Feb 21, 2020	66.77	66.87	66.49	66.65
3763	AMEX	VPL	Thu, Feb 20, 2020	67.31	67.43	66.79	67.15
3762	AMEX	VPL	Wed, Feb 19, 2020	68.06	68.18	67.91	67.95
3761	AMEX	VPL	Tue, Feb 18, 2020	67.94	68.15	67.86	67.90
3760	AMEX	VPL	Fri, Feb 14, 2020	69.04	69.09	68.72	68.85
3759	AMEX	VPL	Thu, Feb 13, 2020	69.05	69.31	68.99	69.00
3758	AMEX	VPL	Wed, Feb 12, 2020	69.68	69.76	69.56	69.73
3757	AMEX	VPL	Tue, Feb 11, 2020	69.63	69.77	69.41	69.49
3756	AMEX	VPL	Mon, Feb 10, 2020	68.78	69.08	68.78	69.02
3755	AMEX	VPL	Fri, Feb 7, 2020	69.19	69.27	68.94	69.01
3754	AMEX	VPL	Thu, Feb 6, 2020	69.86	69.91	69.65	69.82
3753	AMEX	VPL	Wed, Feb 5, 2020	69.43	69.46	69.15	69.42
3752	AMEX	VPL	Tue, Feb 4, 2020	68.68	68.94	68.67	68.78
3751	AMEX	VPL	Mon, Feb 3, 2020	67.51	67.85	67.50	67.60
3750	AMEX	VPL	Fri, Jan 31, 2020	67.59	67.59	66.81	67.08
3749	AMEX	VPL	Thu, Jan 30, 2020	67.98	68.43	67.69	68.39
3748	AMEX	VPL	Wed, Jan 29, 2020	69.00	69.03	68.75	68.76
3747	AMEX	VPL	Tue, Jan 28, 2020	68.62	69.00	68.55	68.98
3746	AMEX	VPL	Mon, Jan 27, 2020	68.59	68.83	68.38	68.47
3745	AMEX	VPL	Fri, Jan 24, 2020	70.65	70.65	69.88	70.11
3744	AMEX	VPL	Thu, Jan 23, 2020	70.35	70.55	70.07	70.51
3743	AMEX	VPL	Wed, Jan 22, 2020	70.66	70.80	70.52	70.57
3742	AMEX	VPL	Tue, Jan 21, 2020	70.42	70.47	70.16	70.20
3741	AMEX	VPL	Fri, Jan 17, 2020	70.84	70.91	70.68	70.86
3740	AMEX	VPL	Thu, Jan 16, 2020	70.65	70.86	70.60	70.81
3739	AMEX	VPL	Wed, Jan 15, 2020	70.46	70.57	70.36	70.47
3738	AMEX	VPL	Tue, Jan 14, 2020	70.42	70.73	70.42	70.71
3737	AMEX	VPL	Mon, Jan 13, 2020	70.29	70.72	70.12	70.66
3736	AMEX	VPL	Fri, Jan 10, 2020	70.20	70.32	69.95	70.09
3735	AMEX	VPL	Thu, Jan 9, 2020	70.11	70.19	69.94	70.18
3734	AMEX	VPL	Wed, Jan 8, 2020	69.48	69.97	69.48	69.74
3733	AMEX	VPL	Tue, Jan 7, 2020	69.78	69.82	69.55	69.57
3732	AMEX	VPL	Mon, Jan 6, 2020	69.19	69.54	69.10	69.48
3731	AMEX	VPL	Fri, Jan 3, 2020	69.29	69.81	69.25	69.32
3730	AMEX	VPL	Thu, Jan 2, 2020	69.99	70.23	69.94	70.23
3729	AMEX	VPL	Tue, Dec 31, 2019	69.31	69.59	69.20	69.58
3728	AMEX	VPL	Mon, Dec 30, 2019	69.93	69.93	69.26	69.31
3727	AMEX	VPL	Fri, Dec 27, 2019	70.02	70.06	69.74	69.80
3726	AMEX	VPL	Thu, Dec 26, 2019	69.59	69.73	69.47	69.73
3725	AMEX	VPL	Tue, Dec 24, 2019	69.48	69.54	69.37	69.47
3724	AMEX	VPL	Mon, Dec 23, 2019	69.59	69.66	69.46	69.61
3723	AMEX	VPL	Fri, Dec 20, 2019	70.81	70.92	70.74	70.74
3722	AMEX	VPL	Thu, Dec 19, 2019	70.50	70.75	70.50	70.72
3721	AMEX	VPL	Wed, Dec 18, 2019	70.73	70.78	70.67	70.75
3720	AMEX	VPL	Tue, Dec 17, 2019	70.91	71.07	70.85	70.90
3719	AMEX	VPL	Mon, Dec 16, 2019	70.83	71.05	70.83	70.95
3718	AMEX	VPL	Fri, Dec 13, 2019	70.33	70.73	70.20	70.51
3717	AMEX	VPL	Thu, Dec 12, 2019	69.63	70.41	69.53	70.41
3716	AMEX	VPL	Wed, Dec 11, 2019	69.43	69.83	69.43	69.80
3715	AMEX	VPL	Tue, Dec 10, 2019	69.43	69.55	69.29	69.38
3714	AMEX	VPL	Mon, Dec 9, 2019	69.56	69.71	69.38	69.40
3713	AMEX	VPL	Fri, Dec 6, 2019	69.68	69.84	69.68	69.76
3712	AMEX	VPL	Thu, Dec 5, 2019	69.12	69.13	68.91	69.07
3711	AMEX	VPL	Wed, Dec 4, 2019	69.05	69.20	68.99	69.18
3710	AMEX	VPL	Tue, Dec 3, 2019	68.12	68.60	67.93	68.56
3709	AMEX	VPL	Mon, Dec 2, 2019	69.02	69.02	68.39	68.75
3708	AMEX	VPL	Fri, Nov 29, 2019	68.91	69.01	68.90	68.95
3707	AMEX	VPL	Wed, Nov 27, 2019	69.55	69.71	69.55	69.67
3706	AMEX	VPL	Tue, Nov 26, 2019	69.36	69.48	69.26	69.47
3705	AMEX	VPL	Mon, Nov 25, 2019	69.27	69.55	69.27	69.55
3704	AMEX	VPL	Fri, Nov 22, 2019	68.93	69.00	68.78	68.91
3703	AMEX	VPL	Thu, Nov 21, 2019	68.79	68.85	68.61	68.80
3702	AMEX	VPL	Wed, Nov 20, 2019	69.10	69.23	68.77	68.99
3701	AMEX	VPL	Tue, Nov 19, 2019	69.68	69.68	69.30	69.49
3700	AMEX	VPL	Mon, Nov 18, 2019	69.42	69.57	69.27	69.56
3699	AMEX	VPL	Fri, Nov 15, 2019	69.37	69.56	69.33	69.51
3698	AMEX	VPL	Thu, Nov 14, 2019	68.81	69.02	68.73	69.02
3697	AMEX	VPL	Wed, Nov 13, 2019	68.90	69.29	68.82	69.23
3696	AMEX	VPL	Tue, Nov 12, 2019	69.56	69.72	69.46	69.53
3695	AMEX	VPL	Mon, Nov 11, 2019	69.24	69.58	69.21	69.56
3694	AMEX	VPL	Fri, Nov 8, 2019	69.62	69.78	69.41	69.74
3693	AMEX	VPL	Thu, Nov 7, 2019	70.09	70.18	69.92	69.98
3692	AMEX	VPL	Wed, Nov 6, 2019	69.54	69.64	69.36	69.50
3691	AMEX	VPL	Tue, Nov 5, 2019	69.63	69.65	69.39	69.54
3690	AMEX	VPL	Mon, Nov 4, 2019	69.45	69.54	69.21	69.47
3689	AMEX	VPL	Fri, Nov 1, 2019	68.95	69.15	68.90	69.07
3688	AMEX	VPL	Thu, Oct 31, 2019	68.20	68.23	67.92	68.19
3687	AMEX	VPL	Wed, Oct 30, 2019	68.11	68.38	67.87	68.35
3686	AMEX	VPL	Tue, Oct 29, 2019	68.03	68.24	68.03	68.15
3685	AMEX	VPL	Mon, Oct 28, 2019	67.93	68.17	67.89	68.16
3684	AMEX	VPL	Fri, Oct 25, 2019	67.59	67.92	67.59	67.86
3683	AMEX	VPL	Thu, Oct 24, 2019	67.83	67.84	67.60	67.77
3682	AMEX	VPL	Wed, Oct 23, 2019	67.51	67.76	67.49	67.73
3681	AMEX	VPL	Tue, Oct 22, 2019	67.59	67.73	67.44	67.50
3680	AMEX	VPL	Mon, Oct 21, 2019	67.36	67.44	67.30	67.40
3679	AMEX	VPL	Fri, Oct 18, 2019	66.75	66.91	66.60	66.79
3678	AMEX	VPL	Thu, Oct 17, 2019	67.11	67.19	66.86	67.06
3677	AMEX	VPL	Wed, Oct 16, 2019	66.91	67.14	66.85	67.08
3676	AMEX	VPL	Tue, Oct 15, 2019	66.68	67.18	66.63	67.07
3675	AMEX	VPL	Mon, Oct 14, 2019	66.30	66.40	66.23	66.23
3674	AMEX	VPL	Fri, Oct 11, 2019	66.33	66.89	66.33	66.47
3673	AMEX	VPL	Thu, Oct 10, 2019	65.30	65.79	65.30	65.74
3672	AMEX	VPL	Wed, Oct 9, 2019	65.49	65.65	65.41	65.52
3671	AMEX	VPL	Tue, Oct 8, 2019	65.42	65.42	64.99	64.99
3670	AMEX	VPL	Mon, Oct 7, 2019	65.52	65.73	65.39	65.43
3669	AMEX	VPL	Fri, Oct 4, 2019	65.23	65.77	65.18	65.77
3668	AMEX	VPL	Thu, Oct 3, 2019	64.74	65.23	64.57	65.23
3667	AMEX	VPL	Wed, Oct 2, 2019	65.18	65.18	64.56	64.79
3666	AMEX	VPL	Tue, Oct 1, 2019	66.03	66.06	65.53	65.61
3665	AMEX	VPL	Mon, Sep 30, 2019	65.72	66.07	65.72	66.05
3664	AMEX	VPL	Fri, Sep 27, 2019	66.15	66.15	65.63	65.73
3663	AMEX	VPL	Thu, Sep 26, 2019	66.69	66.69	66.37	66.51
3662	AMEX	VPL	Wed, Sep 25, 2019	66.19	66.54	66.03	66.46
3661	AMEX	VPL	Tue, Sep 24, 2019	66.89	66.93	66.35	66.41
3660	AMEX	VPL	Mon, Sep 23, 2019	66.45	66.77	66.45	66.45
3659	AMEX	VPL	Fri, Sep 20, 2019	66.99	67.07	66.70	66.71
3658	AMEX	VPL	Thu, Sep 19, 2019	67.00	67.15	66.84	66.88
3657	AMEX	VPL	Wed, Sep 18, 2019	66.53	66.62	66.17	66.55
3656	AMEX	VPL	Tue, Sep 17, 2019	66.51	66.83	66.41	66.81
3655	AMEX	VPL	Mon, Sep 16, 2019	66.74	66.85	66.58	66.61
3654	AMEX	VPL	Fri, Sep 13, 2019	66.94	67.20	66.91	67.06
3653	AMEX	VPL	Thu, Sep 12, 2019	66.39	66.65	66.26	66.51
3652	AMEX	VPL	Wed, Sep 11, 2019	65.97	66.13	65.93	66.08
3651	AMEX	VPL	Tue, Sep 10, 2019	65.34	65.59	65.27	65.52
3650	AMEX	VPL	Mon, Sep 9, 2019	65.40	65.41	65.22	65.36
3649	AMEX	VPL	Fri, Sep 6, 2019	64.89	65.10	64.84	65.03
3648	AMEX	VPL	Thu, Sep 5, 2019	64.62	64.86	64.59	64.75
3647	AMEX	VPL	Wed, Sep 4, 2019	63.96	64.12	63.85	64.09
3646	AMEX	VPL	Tue, Sep 3, 2019	63.20	63.37	63.16	63.34
3645	AMEX	VPL	Fri, Aug 30, 2019	63.61	63.63	63.26	63.46
3644	AMEX	VPL	Thu, Aug 29, 2019	63.25	63.35	63.00	63.20
3643	AMEX	VPL	Wed, Aug 28, 2019	62.63	62.93	62.55	62.75
3642	AMEX	VPL	Tue, Aug 27, 2019	63.01	63.03	62.64	62.64
3641	AMEX	VPL	Mon, Aug 26, 2019	62.92	62.93	62.60	62.80
3640	AMEX	VPL	Fri, Aug 23, 2019	62.72	63.14	62.10	62.13
3639	AMEX	VPL	Thu, Aug 22, 2019	63.08	63.16	62.77	62.98
3638	AMEX	VPL	Wed, Aug 21, 2019	63.40	63.46	63.21	63.29
3637	AMEX	VPL	Tue, Aug 20, 2019	63.26	63.28	63.04	63.05
3636	AMEX	VPL	Mon, Aug 19, 2019	63.16	63.20	62.96	62.96
3635	AMEX	VPL	Fri, Aug 16, 2019	62.53	62.88	62.45	62.81
3634	AMEX	VPL	Thu, Aug 15, 2019	62.20	62.30	61.88	62.11
3633	AMEX	VPL	Wed, Aug 14, 2019	62.09	62.17	61.60	61.60
3632	AMEX	VPL	Tue, Aug 13, 2019	62.40	63.30	62.36	63.15
3631	AMEX	VPL	Mon, Aug 12, 2019	62.85	62.89	62.32	62.42
3630	AMEX	VPL	Fri, Aug 9, 2019	63.45	63.49	62.90	63.11
3629	AMEX	VPL	Thu, Aug 8, 2019	63.23	63.80	63.14	63.75
3628	AMEX	VPL	Wed, Aug 7, 2019	62.49	63.19	62.26	63.11
3627	AMEX	VPL	Tue, Aug 6, 2019	62.79	62.87	62.28	62.83
3626	AMEX	VPL	Mon, Aug 5, 2019	63.13	63.26	61.97	62.25
3625	AMEX	VPL	Fri, Aug 2, 2019	64.49	64.58	64.06	64.30
3624	AMEX	VPL	Thu, Aug 1, 2019	65.19	65.85	64.58	64.84
3623	AMEX	VPL	Wed, Jul 31, 2019	65.54	65.76	64.69	65.13
3622	AMEX	VPL	Tue, Jul 30, 2019	65.59	65.63	65.46	65.50
3621	AMEX	VPL	Mon, Jul 29, 2019	65.91	66.08	65.80	65.86
3620	AMEX	VPL	Fri, Jul 26, 2019	66.05	66.12	66.01	66.10
3619	AMEX	VPL	Thu, Jul 25, 2019	66.48	66.48	65.96	66.01
3618	AMEX	VPL	Wed, Jul 24, 2019	66.49	66.66	66.49	66.66
3617	AMEX	VPL	Tue, Jul 23, 2019	66.67	66.68	66.49	66.65
3616	AMEX	VPL	Mon, Jul 22, 2019	66.31	66.32	66.15	66.27
3615	AMEX	VPL	Fri, Jul 19, 2019	66.47	66.52	66.20	66.22
3614	AMEX	VPL	Thu, Jul 18, 2019	65.49	66.02	65.45	66.01
3613	AMEX	VPL	Wed, Jul 17, 2019	66.05	66.13	65.95	65.95
3612	AMEX	VPL	Tue, Jul 16, 2019	66.16	66.25	66.00	66.01
3611	AMEX	VPL	Mon, Jul 15, 2019	66.43	66.44	66.31	66.38
3610	AMEX	VPL	Fri, Jul 12, 2019	66.27	66.39	66.17	66.38
3609	AMEX	VPL	Thu, Jul 11, 2019	66.37	66.41	66.14	66.26
3608	AMEX	VPL	Wed, Jul 10, 2019	66.14	66.23	66.01	66.07
3607	AMEX	VPL	Tue, Jul 9, 2019	65.59	65.74	65.57	65.69
3606	AMEX	VPL	Mon, Jul 8, 2019	66.22	66.27	66.14	66.23
3605	AMEX	VPL	Fri, Jul 5, 2019	66.73	66.81	66.39	66.78
3604	AMEX	VPL	Wed, Jul 3, 2019	66.94	67.08	66.86	67.08
3603	AMEX	VPL	Tue, Jul 2, 2019	66.79	66.90	66.74	66.85
3602	AMEX	VPL	Mon, Jul 1, 2019	66.94	67.08	66.46	66.71
3601	AMEX	VPL	Fri, Jun 28, 2019	66.14	66.17	66.01	66.08
3600	AMEX	VPL	Thu, Jun 27, 2019	66.00	66.06	65.94	66.01
3599	AMEX	VPL	Wed, Jun 26, 2019	65.81	65.83	65.59	65.59
3598	AMEX	VPL	Tue, Jun 25, 2019	65.90	65.93	65.48	65.48
3597	AMEX	VPL	Mon, Jun 24, 2019	65.76	65.84	65.73	65.77
3596	AMEX	VPL	Fri, Jun 21, 2019	65.74	65.93	65.71	65.73
3595	AMEX	VPL	Thu, Jun 20, 2019	66.41	66.45	65.99	66.28
3594	AMEX	VPL	Wed, Jun 19, 2019	65.31	65.65	65.24	65.54
3593	AMEX	VPL	Tue, Jun 18, 2019	64.50	65.03	64.49	64.98
3592	AMEX	VPL	Mon, Jun 17, 2019	64.26	64.35	64.21	64.24
3591	AMEX	VPL	Fri, Jun 14, 2019	64.71	64.73	64.59	64.11
3590	AMEX	VPL	Thu, Jun 13, 2019	65.06	65.13	64.76	64.96
3589	AMEX	VPL	Wed, Jun 12, 2019	65.34	65.40	65.03	65.05
3588	AMEX	VPL	Tue, Jun 11, 2019	65.94	65.97	65.67	65.77
3587	AMEX	VPL	Mon, Jun 10, 2019	65.44	65.60	65.36	65.40
3586	AMEX	VPL	Fri, Jun 7, 2019	64.80	65.16	64.77	65.05
3585	AMEX	VPL	Thu, Jun 6, 2019	64.34	64.49	64.23	64.38
3584	AMEX	VPL	Wed, Jun 5, 2019	64.53	64.54	64.08	64.20
3583	AMEX	VPL	Tue, Jun 4, 2019	63.77	64.28	63.64	64.26
3582	AMEX	VPL	Mon, Jun 3, 2019	63.56	63.67	63.37	63.60
3581	AMEX	VPL	Fri, May 31, 2019	63.13	63.42	63.05	63.34
3580	AMEX	VPL	Thu, May 30, 2019	63.68	63.83	63.60	63.78
3579	AMEX	VPL	Wed, May 29, 2019	63.69	63.78	63.39	63.62
3578	AMEX	VPL	Tue, May 28, 2019	64.46	64.52	63.86	63.86
3577	AMEX	VPL	Fri, May 24, 2019	64.32	64.35	64.06	64.24
3576	AMEX	VPL	Thu, May 23, 2019	63.70	63.78	63.52	63.67
3575	AMEX	VPL	Wed, May 22, 2019	64.12	64.20	64.03	64.07
3574	AMEX	VPL	Tue, May 21, 2019	64.23	64.42	64.14	64.39
3573	AMEX	VPL	Mon, May 20, 2019	63.80	64.10	63.75	63.86
3572	AMEX	VPL	Fri, May 17, 2019	64.05	64.34	63.93	63.96
3571	AMEX	VPL	Thu, May 16, 2019	64.35	64.74	64.34	64.41
3570	AMEX	VPL	Wed, May 15, 2019	63.78	64.31	63.62	64.28
3569	AMEX	VPL	Tue, May 14, 2019	63.90	64.19	63.86	64.00
3568	AMEX	VPL	Mon, May 13, 2019	63.70	63.83	63.19	63.31
3567	AMEX	VPL	Fri, May 10, 2019	64.49	64.96	63.91	64.93
3566	AMEX	VPL	Thu, May 9, 2019	63.99	64.51	63.69	64.43
3565	AMEX	VPL	Wed, May 8, 2019	65.06	65.29	64.94	65.00
3564	AMEX	VPL	Tue, May 7, 2019	65.84	65.97	65.09	65.31
3563	AMEX	VPL	Mon, May 6, 2019	65.73	66.38	65.72	66.31
3562	AMEX	VPL	Fri, May 3, 2019	66.79	67.27	66.79	67.20
3561	AMEX	VPL	Thu, May 2, 2019	66.62	66.74	66.32	66.54
3560	AMEX	VPL	Wed, May 1, 2019	66.85	67.08	66.36	66.42
3559	AMEX	VPL	Tue, Apr 30, 2019	66.84	66.84	66.52	66.67
3558	AMEX	VPL	Mon, Apr 29, 2019	66.83	67.03	66.79	67.00
3557	AMEX	VPL	Fri, Apr 26, 2019	66.50	66.68	66.44	66.66
3556	AMEX	VPL	Thu, Apr 25, 2019	66.25	66.41	66.21	66.29
3555	AMEX	VPL	Wed, Apr 24, 2019	66.44	66.45	66.14	66.25
3554	AMEX	VPL	Tue, Apr 23, 2019	66.71	67.07	66.71	67.03
3553	AMEX	VPL	Mon, Apr 22, 2019	66.93	66.93	66.53	66.73
3552	AMEX	VPL	Thu, Apr 18, 2019	67.00	67.05	66.82	66.90
3551	AMEX	VPL	Wed, Apr 17, 2019	67.29	67.29	67.01	67.11
3550	AMEX	VPL	Tue, Apr 16, 2019	67.17	67.25	67.04	67.05
3549	AMEX	VPL	Mon, Apr 15, 2019	66.94	67.00	66.77	66.84
3548	AMEX	VPL	Fri, Apr 12, 2019	66.86	66.92	66.73	66.83
3547	AMEX	VPL	Thu, Apr 11, 2019	66.45	66.47	66.22	66.33
3546	AMEX	VPL	Wed, Apr 10, 2019	66.56	66.68	66.51	66.68
3545	AMEX	VPL	Tue, Apr 9, 2019	66.69	66.69	66.38	66.42
3544	AMEX	VPL	Mon, Apr 8, 2019	66.83	66.91	66.64	66.90
3543	AMEX	VPL	Fri, Apr 5, 2019	66.81	67.05	66.81	67.05
3542	AMEX	VPL	Thu, Apr 4, 2019	66.78	66.96	66.78	66.93
3541	AMEX	VPL	Wed, Apr 3, 2019	67.17	67.27	66.94	67.00
3540	AMEX	VPL	Tue, Apr 2, 2019	66.58	66.63	66.41	66.56
3539	AMEX	VPL	Mon, Apr 1, 2019	66.59	66.91	66.54	66.84
3538	AMEX	VPL	Fri, Mar 29, 2019	66.01	66.01	65.74	65.86
3537	AMEX	VPL	Thu, Mar 28, 2019	65.69	65.75	65.48	65.75
3536	AMEX	VPL	Wed, Mar 27, 2019	65.93	66.01	65.31	65.58
3535	AMEX	VPL	Tue, Mar 26, 2019	66.10	66.17	65.77	65.90
3534	AMEX	VPL	Mon, Mar 25, 2019	65.12	65.37	64.92	65.36
3533	AMEX	VPL	Fri, Mar 22, 2019	65.97	66.08	65.34	65.21
3532	AMEX	VPL	Thu, Mar 21, 2019	65.77	66.32	65.77	66.32
3531	AMEX	VPL	Wed, Mar 20, 2019	65.69	66.27	65.51	65.91
3530	AMEX	VPL	Tue, Mar 19, 2019	66.00	66.16	65.75	65.86
3529	AMEX	VPL	Mon, Mar 18, 2019	65.80	65.96	65.74	65.90
3528	AMEX	VPL	Fri, Mar 15, 2019	65.40	65.75	65.40	65.66
3527	AMEX	VPL	Thu, Mar 14, 2019	65.00	65.07	64.83	65.00
3526	AMEX	VPL	Wed, Mar 13, 2019	65.32	65.67	65.26	65.53
3525	AMEX	VPL	Tue, Mar 12, 2019	65.39	65.54	65.33	65.42
3524	AMEX	VPL	Mon, Mar 11, 2019	64.77	65.32	64.77	65.32
3523	AMEX	VPL	Fri, Mar 8, 2019	64.26	64.60	64.19	64.59
3522	AMEX	VPL	Thu, Mar 7, 2019	65.37	65.44	64.79	64.79
3521	AMEX	VPL	Wed, Mar 6, 2019	65.84	65.85	65.56	65.60
3520	AMEX	VPL	Tue, Mar 5, 2019	65.74	65.97	65.65	65.81
3519	AMEX	VPL	Mon, Mar 4, 2019	66.03	66.19	65.47	65.80
3518	AMEX	VPL	Fri, Mar 1, 2019	66.00	66.06	65.70	66.01
3517	AMEX	VPL	Thu, Feb 28, 2019	65.91	65.95	65.66	65.66
3516	AMEX	VPL	Wed, Feb 27, 2019	66.49	66.52	66.20	66.33
3515	AMEX	VPL	Tue, Feb 26, 2019	66.47	66.83	66.46	66.64
3514	AMEX	VPL	Mon, Feb 25, 2019	66.76	66.82	66.51	66.55
3513	AMEX	VPL	Fri, Feb 22, 2019	66.14	66.41	66.14	66.25
3512	AMEX	VPL	Thu, Feb 21, 2019	65.94	66.06	65.75	65.90
3511	AMEX	VPL	Wed, Feb 20, 2019	66.07	66.32	65.96	66.04
3510	AMEX	VPL	Tue, Feb 19, 2019	65.53	66.01	65.50	65.83
3509	AMEX	VPL	Fri, Feb 15, 2019	65.38	65.71	65.32	65.67
3508	AMEX	VPL	Thu, Feb 14, 2019	64.92	65.20	64.77	64.96
3507	AMEX	VPL	Wed, Feb 13, 2019	65.24	65.29	64.94	64.97
3506	AMEX	VPL	Tue, Feb 12, 2019	64.76	64.98	64.76	64.88
3505	AMEX	VPL	Mon, Feb 11, 2019	63.96	64.02	63.81	63.90
3504	AMEX	VPL	Fri, Feb 8, 2019	63.72	63.93	63.56	63.91
3503	AMEX	VPL	Thu, Feb 7, 2019	64.52	64.62	64.06	64.29
3502	AMEX	VPL	Wed, Feb 6, 2019	65.34	65.40	64.95	65.00
3501	AMEX	VPL	Tue, Feb 5, 2019	65.49	65.71	65.49	65.71
3500	AMEX	VPL	Mon, Feb 4, 2019	64.78	65.16	64.76	65.14
3499	AMEX	VPL	Fri, Feb 1, 2019	64.85	64.89	64.62	64.75
3498	AMEX	VPL	Thu, Jan 31, 2019	64.90	65.22	64.86	65.10
3497	AMEX	VPL	Wed, Jan 30, 2019	64.45	65.29	64.35	65.06
3496	AMEX	VPL	Tue, Jan 29, 2019	64.33	64.45	64.15	64.15
3495	AMEX	VPL	Mon, Jan 28, 2019	64.04	64.13	63.87	64.07
3494	AMEX	VPL	Fri, Jan 25, 2019	64.44	64.68	64.40	64.54
3493	AMEX	VPL	Thu, Jan 24, 2019	63.55	63.76	63.46	63.66
3492	AMEX	VPL	Wed, Jan 23, 2019	63.50	63.63	63.01	63.34
3491	AMEX	VPL	Tue, Jan 22, 2019	63.59	63.63	62.97	63.21
3490	AMEX	VPL	Fri, Jan 18, 2019	64.30	64.48	64.16	64.42
3489	AMEX	VPL	Thu, Jan 17, 2019	63.19	63.96	63.18	63.76
3488	AMEX	VPL	Wed, Jan 16, 2019	63.54	63.85	63.50	63.70
3487	AMEX	VPL	Tue, Jan 15, 2019	63.27	63.52	63.18	63.30
3486	AMEX	VPL	Mon, Jan 14, 2019	62.50	62.85	62.45	62.64
3485	AMEX	VPL	Fri, Jan 11, 2019	62.86	63.04	62.73	62.95
3484	AMEX	VPL	Thu, Jan 10, 2019	63.01	63.47	62.91	63.45
3483	AMEX	VPL	Wed, Jan 9, 2019	63.05	63.37	62.91	63.16
3482	AMEX	VPL	Tue, Jan 8, 2019	62.65	62.70	62.28	62.52
3481	AMEX	VPL	Mon, Jan 7, 2019	62.16	62.65	61.99	62.31
3480	AMEX	VPL	Fri, Jan 4, 2019	60.99	62.24	60.92	62.11
3479	AMEX	VPL	Thu, Jan 3, 2019	60.51	60.55	59.82	60.09
3478	AMEX	VPL	Wed, Jan 2, 2019	59.86	60.76	59.86	60.63
3477	AMEX	VPL	Mon, Dec 31, 2018	60.98	61.16	60.42	60.63
3476	AMEX	VPL	Fri, Dec 28, 2018	60.95	61.04	60.51	60.84
3475	AMEX	VPL	Thu, Dec 27, 2018	59.74	60.57	59.32	60.54
3474	AMEX	VPL	Wed, Dec 26, 2018	59.20	59.98	58.62	59.88
3473	AMEX	VPL	Mon, Dec 24, 2018	58.83	59.29	58.65	58.71
3472	AMEX	VPL	Fri, Dec 21, 2018	60.69	61.08	59.97	59.15
3471	AMEX	VPL	Thu, Dec 20, 2018	61.81	61.98	61.19	61.59
3470	AMEX	VPL	Wed, Dec 19, 2018	62.73	63.32	61.63	61.93
3469	AMEX	VPL	Tue, Dec 18, 2018	62.88	63.16	62.56	62.76
3468	AMEX	VPL	Mon, Dec 17, 2018	63.07	63.21	62.33	62.58
3467	AMEX	VPL	Fri, Dec 14, 2018	63.03	63.31	62.94	62.96
3466	AMEX	VPL	Thu, Dec 13, 2018	64.03	64.17	63.75	63.82
3465	AMEX	VPL	Wed, Dec 12, 2018	64.07	64.37	63.87	63.87
3464	AMEX	VPL	Tue, Dec 11, 2018	63.46	63.56	62.76	63.15
3463	AMEX	VPL	Mon, Dec 10, 2018	63.12	63.36	62.39	63.16
3462	AMEX	VPL	Fri, Dec 7, 2018	64.36	64.62	63.43	63.65
3461	AMEX	VPL	Thu, Dec 6, 2018	63.69	64.37	63.04	64.27
3460	AMEX	VPL	Tue, Dec 4, 2018	66.09	66.09	64.50	64.52
3459	AMEX	VPL	Mon, Dec 3, 2018	66.84	66.90	66.45	66.74
3458	AMEX	VPL	Fri, Nov 30, 2018	65.45	65.66	65.37	65.61
3457	AMEX	VPL	Thu, Nov 29, 2018	65.75	65.95	65.45	65.69
3456	AMEX	VPL	Wed, Nov 28, 2018	65.22	66.12	65.00	66.09
3455	AMEX	VPL	Tue, Nov 27, 2018	64.74	65.05	64.63	65.04
3454	AMEX	VPL	Mon, Nov 26, 2018	64.87	65.05	64.75	64.99
3453	AMEX	VPL	Fri, Nov 23, 2018	63.99	64.25	63.93	63.96
3452	AMEX	VPL	Wed, Nov 21, 2018	64.14	64.55	64.13	64.27
3451	AMEX	VPL	Tue, Nov 20, 2018	63.68	63.88	63.23	63.33
3450	AMEX	VPL	Mon, Nov 19, 2018	64.92	65.02	64.36	64.50
3449	AMEX	VPL	Fri, Nov 16, 2018	64.45	65.15	64.38	65.06
3448	AMEX	VPL	Thu, Nov 15, 2018	64.29	65.09	64.32	65.00
3447	AMEX	VPL	Wed, Nov 14, 2018	64.66	64.67	63.92	64.29
3446	AMEX	VPL	Tue, Nov 13, 2018	64.32	64.79	64.05	64.35
3445	AMEX	VPL	Mon, Nov 12, 2018	65.02	65.14	64.17	64.30
3444	AMEX	VPL	Fri, Nov 9, 2018	65.15	65.21	64.81	65.05
3443	AMEX	VPL	Thu, Nov 8, 2018	66.04	66.13	65.56	65.78
3442	AMEX	VPL	Wed, Nov 7, 2018	65.96	66.44	65.74	66.43
3441	AMEX	VPL	Tue, Nov 6, 2018	65.31	65.55	65.20	65.52
3440	AMEX	VPL	Mon, Nov 5, 2018	64.98	65.16	64.80	65.01
3439	AMEX	VPL	Fri, Nov 2, 2018	65.50	65.64	64.69	65.02
3438	AMEX	VPL	Thu, Nov 1, 2018	64.32	64.67	64.07	64.62
3437	AMEX	VPL	Wed, Oct 31, 2018	64.07	64.32	63.96	64.06
3436	AMEX	VPL	Tue, Oct 30, 2018	62.98	63.54	62.89	63.50
3435	AMEX	VPL	Mon, Oct 29, 2018	63.40	63.66	61.99	62.51
3434	AMEX	VPL	Fri, Oct 26, 2018	62.87	63.51	62.27	63.05
3433	AMEX	VPL	Thu, Oct 25, 2018	63.60	64.31	63.43	64.00
3432	AMEX	VPL	Wed, Oct 24, 2018	64.78	64.86	63.28	63.31
3431	AMEX	VPL	Tue, Oct 23, 2018	64.77	65.48	64.30	65.28
3430	AMEX	VPL	Mon, Oct 22, 2018	66.59	66.59	65.96	66.15
3429	AMEX	VPL	Fri, Oct 19, 2018	66.53	66.92	66.21	66.31
3428	AMEX	VPL	Thu, Oct 18, 2018	66.78	66.81	65.72	66.00
3427	AMEX	VPL	Wed, Oct 17, 2018	67.13	67.27	66.75	67.07
3426	AMEX	VPL	Tue, Oct 16, 2018	66.75	67.31	66.67	67.25
3425	AMEX	VPL	Mon, Oct 15, 2018	66.10	66.48	65.89	66.17
3424	AMEX	VPL	Fri, Oct 12, 2018	66.42	66.56	65.61	66.35
3423	AMEX	VPL	Thu, Oct 11, 2018	66.50	66.89	65.46	65.88
3422	AMEX	VPL	Wed, Oct 10, 2018	68.54	68.58	67.01	67.06
3421	AMEX	VPL	Tue, Oct 9, 2018	68.37	68.89	68.19	68.81
3420	AMEX	VPL	Mon, Oct 8, 2018	68.78	69.19	68.55	69.12
3419	AMEX	VPL	Fri, Oct 5, 2018	69.36	69.50	68.84	69.14
3418	AMEX	VPL	Thu, Oct 4, 2018	69.76	69.76	68.93	69.21
3417	AMEX	VPL	Wed, Oct 3, 2018	70.50	70.58	70.12	70.24
3416	AMEX	VPL	Tue, Oct 2, 2018	70.63	70.89	70.47	70.81
3415	AMEX	VPL	Mon, Oct 1, 2018	71.24	71.49	71.21	71.30
3414	AMEX	VPL	Fri, Sep 28, 2018	71.04	71.28	70.90	71.10
3413	AMEX	VPL	Thu, Sep 27, 2018	71.10	71.50	71.05	71.23
3412	AMEX	VPL	Wed, Sep 26, 2018	71.30	71.68	71.27	71.31
3411	AMEX	VPL	Tue, Sep 25, 2018	71.48	71.48	71.25	71.05
3410	AMEX	VPL	Mon, Sep 24, 2018	70.92	71.06	70.75	70.82
3409	AMEX	VPL	Fri, Sep 21, 2018	71.05	71.26	70.99	71.16
3408	AMEX	VPL	Thu, Sep 20, 2018	70.91	71.08	70.82	71.04
3407	AMEX	VPL	Wed, Sep 19, 2018	70.56	70.77	70.53	70.69
3406	AMEX	VPL	Tue, Sep 18, 2018	69.92	70.51	69.92	70.34
3405	AMEX	VPL	Mon, Sep 17, 2018	69.37	69.43	69.01	69.02
3404	AMEX	VPL	Fri, Sep 14, 2018	69.20	69.33	69.00	69.17
3403	AMEX	VPL	Thu, Sep 13, 2018	68.90	68.90	68.49	68.63
3402	AMEX	VPL	Wed, Sep 12, 2018	67.78	68.16	67.66	68.13
3401	AMEX	VPL	Tue, Sep 11, 2018	67.47	67.87	67.42	67.87
3400	AMEX	VPL	Mon, Sep 10, 2018	67.92	67.92	67.63	67.75
3399	AMEX	VPL	Fri, Sep 7, 2018	67.73	67.89	67.46	67.62
3398	AMEX	VPL	Thu, Sep 6, 2018	68.17	68.28	67.88	68.26
3397	AMEX	VPL	Wed, Sep 5, 2018	68.49	68.59	68.17	68.37
3396	AMEX	VPL	Tue, Sep 4, 2018	69.16	69.23	68.97	69.16
3395	AMEX	VPL	Fri, Aug 31, 2018	69.88	70.11	69.65	69.87
3394	AMEX	VPL	Thu, Aug 30, 2018	70.03	70.10	69.70	69.90
3393	AMEX	VPL	Wed, Aug 29, 2018	70.30	70.55	70.19	70.55
3392	AMEX	VPL	Tue, Aug 28, 2018	70.25	70.35	70.09	70.11
3391	AMEX	VPL	Mon, Aug 27, 2018	69.92	70.31	69.90	70.25
3390	AMEX	VPL	Fri, Aug 24, 2018	69.10	69.40	69.10	69.36
3389	AMEX	VPL	Thu, Aug 23, 2018	68.93	69.04	68.83	68.88
3388	AMEX	VPL	Wed, Aug 22, 2018	69.39	69.52	69.32	69.37
3387	AMEX	VPL	Tue, Aug 21, 2018	69.06	69.31	69.05	69.19
3386	AMEX	VPL	Mon, Aug 20, 2018	68.85	69.08	68.84	69.00
3385	AMEX	VPL	Fri, Aug 17, 2018	68.50	69.05	68.43	68.85
3384	AMEX	VPL	Thu, Aug 16, 2018	68.32	68.59	68.32	68.45
3383	AMEX	VPL	Wed, Aug 15, 2018	68.15	68.18	67.67	68.04
3382	AMEX	VPL	Tue, Aug 14, 2018	68.75	68.89	68.66	68.79
3381	AMEX	VPL	Mon, Aug 13, 2018	68.79	68.80	68.35	68.47
3380	AMEX	VPL	Fri, Aug 10, 2018	69.29	69.29	68.92	69.08
3379	AMEX	VPL	Thu, Aug 9, 2018	70.38	70.48	70.13	70.17
3378	AMEX	VPL	Wed, Aug 8, 2018	70.22	70.48	70.18	70.34
3377	AMEX	VPL	Tue, Aug 7, 2018	70.38	70.43	70.26	70.33
3376	AMEX	VPL	Mon, Aug 6, 2018	69.61	69.79	69.54	69.67
3375	AMEX	VPL	Fri, Aug 3, 2018	69.76	70.12	69.74	70.12
3374	AMEX	VPL	Thu, Aug 2, 2018	69.82	70.06	69.73	70.05
3373	AMEX	VPL	Wed, Aug 1, 2018	70.73	70.81	70.44	70.63
3372	AMEX	VPL	Tue, Jul 31, 2018	70.51	70.84	70.40	70.54
3371	AMEX	VPL	Mon, Jul 30, 2018	71.08	71.13	70.73	70.77
3370	AMEX	VPL	Fri, Jul 27, 2018	71.23	71.41	71.00	71.07
3369	AMEX	VPL	Thu, Jul 26, 2018	70.97	71.08	70.82	70.82
3368	AMEX	VPL	Wed, Jul 25, 2018	70.51	71.11	70.33	70.94
3367	AMEX	VPL	Tue, Jul 24, 2018	70.49	70.69	70.26	70.34
3366	AMEX	VPL	Mon, Jul 23, 2018	69.96	69.98	69.79	69.94
3365	AMEX	VPL	Fri, Jul 20, 2018	69.79	70.01	69.72	69.98
3364	AMEX	VPL	Thu, Jul 19, 2018	69.37	69.71	69.22	69.53
3363	AMEX	VPL	Wed, Jul 18, 2018	69.62	69.90	69.56	69.82
3362	AMEX	VPL	Tue, Jul 17, 2018	69.58	69.88	69.52	69.80
3361	AMEX	VPL	Mon, Jul 16, 2018	69.53	69.59	69.38	69.45
3360	AMEX	VPL	Fri, Jul 13, 2018	69.37	69.57	69.24	69.57
3359	AMEX	VPL	Thu, Jul 12, 2018	69.08	69.16	68.92	69.12
3358	AMEX	VPL	Wed, Jul 11, 2018	69.09	69.24	68.55	68.70
3357	AMEX	VPL	Tue, Jul 10, 2018	69.83	69.92	69.73	69.89
3356	AMEX	VPL	Mon, Jul 9, 2018	70.05	70.18	69.88	70.17
3355	AMEX	VPL	Fri, Jul 6, 2018	68.98	69.39	68.90	69.26
3354	AMEX	VPL	Thu, Jul 5, 2018	68.77	68.89	68.57	68.75
3353	AMEX	VPL	Tue, Jul 3, 2018	69.05	69.23	68.62	68.64
3352	AMEX	VPL	Mon, Jul 2, 2018	68.59	68.82	68.42	68.76
3351	AMEX	VPL	Fri, Jun 29, 2018	70.00	70.14	69.93	69.98
3350	AMEX	VPL	Thu, Jun 28, 2018	69.62	69.98	69.54	69.92
3349	AMEX	VPL	Wed, Jun 27, 2018	70.29	70.45	69.58	69.58
3348	AMEX	VPL	Tue, Jun 26, 2018	70.37	70.49	70.03	70.28
3347	AMEX	VPL	Mon, Jun 25, 2018	70.30	70.41	69.72	69.95
3346	AMEX	VPL	Fri, Jun 22, 2018	71.15	71.15	70.84	70.89
3345	AMEX	VPL	Thu, Jun 21, 2018	71.02	71.08	70.76	70.26
3344	AMEX	VPL	Wed, Jun 20, 2018	71.49	71.51	71.13	71.23
3343	AMEX	VPL	Tue, Jun 19, 2018	70.96	71.08	70.81	71.07
3342	AMEX	VPL	Mon, Jun 18, 2018	71.95	72.01	71.67	71.97
3341	AMEX	VPL	Fri, Jun 15, 2018	72.46	72.46	72.13	72.39
3340	AMEX	VPL	Thu, Jun 14, 2018	73.22	73.25	72.89	72.94
3339	AMEX	VPL	Wed, Jun 13, 2018	73.46	73.59	72.97	73.21
3338	AMEX	VPL	Tue, Jun 12, 2018	73.67	73.68	73.35	73.43
3337	AMEX	VPL	Mon, Jun 11, 2018	73.85	74.06	73.80	73.96
3336	AMEX	VPL	Fri, Jun 8, 2018	73.57	73.77	73.45	73.70
3335	AMEX	VPL	Thu, Jun 7, 2018	73.90	74.00	73.48	73.62
3334	AMEX	VPL	Wed, Jun 6, 2018	73.55	73.84	73.43	73.81
3333	AMEX	VPL	Tue, Jun 5, 2018	73.38	73.40	73.19	73.33
3332	AMEX	VPL	Mon, Jun 4, 2018	73.57	73.66	73.39	73.46
3331	AMEX	VPL	Fri, Jun 1, 2018	72.84	73.07	72.56	73.01
3330	AMEX	VPL	Thu, May 31, 2018	72.63	72.73	72.30	72.39
3329	AMEX	VPL	Wed, May 30, 2018	72.36	72.82	72.24	72.78
3328	AMEX	VPL	Tue, May 29, 2018	72.50	72.61	72.08	72.27
3327	AMEX	VPL	Fri, May 25, 2018	72.97	73.15	72.87	72.95
3326	AMEX	VPL	Thu, May 24, 2018	73.20	73.30	72.54	73.11
3325	AMEX	VPL	Wed, May 23, 2018	73.13	73.48	73.02	73.47
3324	AMEX	VPL	Tue, May 22, 2018	73.87	73.94	73.58	73.62
3323	AMEX	VPL	Mon, May 21, 2018	73.70	73.82	73.68	73.82
3322	AMEX	VPL	Fri, May 18, 2018	73.56	73.61	73.38	73.46
3321	AMEX	VPL	Thu, May 17, 2018	73.67	73.81	73.50	73.69
3320	AMEX	VPL	Wed, May 16, 2018	73.72	73.98	73.71	73.87
3319	AMEX	VPL	Tue, May 15, 2018	73.58	73.64	73.34	73.49
3318	AMEX	VPL	Mon, May 14, 2018	74.43	74.50	74.25	74.31
3317	AMEX	VPL	Fri, May 11, 2018	74.13	74.23	74.05	74.16
3316	AMEX	VPL	Thu, May 10, 2018	73.52	73.89	73.49	73.78
3315	AMEX	VPL	Wed, May 9, 2018	72.92	73.08	72.81	73.08
3314	AMEX	VPL	Tue, May 8, 2018	73.23	73.40	73.15	73.38
3313	AMEX	VPL	Mon, May 7, 2018	73.20	73.37	73.12	73.29
3312	AMEX	VPL	Fri, May 4, 2018	72.68	73.57	72.54	73.47
3311	AMEX	VPL	Thu, May 3, 2018	72.97	73.28	72.49	73.12
3310	AMEX	VPL	Wed, May 2, 2018	73.11	73.42	72.92	73.00
3309	AMEX	VPL	Tue, May 1, 2018	73.15	73.19	72.69	73.12
3308	AMEX	VPL	Mon, Apr 30, 2018	73.58	73.71	73.20	73.20
3307	AMEX	VPL	Fri, Apr 27, 2018	73.50	73.54	73.25	73.41
3306	AMEX	VPL	Thu, Apr 26, 2018	73.10	73.37	73.04	73.29
3305	AMEX	VPL	Wed, Apr 25, 2018	72.58	72.74	72.34	72.67
3304	AMEX	VPL	Tue, Apr 24, 2018	73.19	73.19	72.40	72.58
3303	AMEX	VPL	Mon, Apr 23, 2018	73.06	73.06	72.63	72.83
3302	AMEX	VPL	Fri, Apr 20, 2018	73.20	73.24	72.85	73.03
3301	AMEX	VPL	Thu, Apr 19, 2018	73.53	73.64	73.20	73.35
3300	AMEX	VPL	Wed, Apr 18, 2018	73.60	73.81	73.57	73.74
3299	AMEX	VPL	Tue, Apr 17, 2018	72.91	73.35	72.89	73.18
3298	AMEX	VPL	Mon, Apr 16, 2018	72.98	73.10	72.86	73.00
3297	AMEX	VPL	Fri, Apr 13, 2018	72.97	72.99	72.58	72.81
3296	AMEX	VPL	Thu, Apr 12, 2018	72.69	72.95	72.60	72.83
3295	AMEX	VPL	Wed, Apr 11, 2018	72.69	73.14	72.69	72.82
3294	AMEX	VPL	Tue, Apr 10, 2018	72.93	73.13	72.73	72.97
3293	AMEX	VPL	Mon, Apr 9, 2018	72.53	72.94	72.38	72.42
3292	AMEX	VPL	Fri, Apr 6, 2018	72.27	72.53	71.49	71.76
3291	AMEX	VPL	Thu, Apr 5, 2018	72.66	72.93	72.55	72.79
3290	AMEX	VPL	Wed, Apr 4, 2018	71.30	72.53	71.25	72.49
3289	AMEX	VPL	Tue, Apr 3, 2018	72.37	72.56	72.00	72.49
3288	AMEX	VPL	Mon, Apr 2, 2018	72.45	72.86	71.30	71.58
3287	AMEX	VPL	Thu, Mar 29, 2018	72.48	73.24	72.38	72.95
3286	AMEX	VPL	Wed, Mar 28, 2018	72.05	72.38	71.67	71.98
3285	AMEX	VPL	Tue, Mar 27, 2018	72.49	72.60	71.34	71.44
3284	AMEX	VPL	Mon, Mar 26, 2018	71.50	71.82	70.91	71.79
3283	AMEX	VPL	Fri, Mar 23, 2018	71.78	71.92	70.51	70.42
3282	AMEX	VPL	Thu, Mar 22, 2018	72.67	72.91	72.08	72.09
3281	AMEX	VPL	Wed, Mar 21, 2018	72.91	73.55	72.85	73.24
3280	AMEX	VPL	Tue, Mar 20, 2018	73.04	73.21	72.91	73.07
3279	AMEX	VPL	Mon, Mar 19, 2018	73.20	73.21	72.32	72.71
3278	AMEX	VPL	Fri, Mar 16, 2018	73.68	73.85	73.60	73.67
3277	AMEX	VPL	Thu, Mar 15, 2018	74.20	74.37	73.79	73.96
3276	AMEX	VPL	Wed, Mar 14, 2018	74.34	74.42	73.85	74.11
3275	AMEX	VPL	Tue, Mar 13, 2018	74.47	74.57	73.64	73.77
3274	AMEX	VPL	Mon, Mar 12, 2018	74.04	74.25	73.90	74.05
3273	AMEX	VPL	Fri, Mar 9, 2018	73.37	73.98	73.27	73.98
3272	AMEX	VPL	Thu, Mar 8, 2018	73.19	73.28	72.92	73.21
3271	AMEX	VPL	Wed, Mar 7, 2018	72.74	73.03	72.39	72.97
3270	AMEX	VPL	Tue, Mar 6, 2018	73.59	73.67	73.24	73.39
3269	AMEX	VPL	Mon, Mar 5, 2018	72.13	72.78	71.78	72.62
3268	AMEX	VPL	Fri, Mar 2, 2018	71.60	72.56	71.39	72.51
3267	AMEX	VPL	Thu, Mar 1, 2018	72.85	73.12	71.68	72.02
3266	AMEX	VPL	Wed, Feb 28, 2018	74.13	74.22	73.29	73.30
3265	AMEX	VPL	Tue, Feb 27, 2018	74.69	75.02	73.90	73.90
3264	AMEX	VPL	Mon, Feb 26, 2018	74.69	75.13	74.48	75.13
3263	AMEX	VPL	Fri, Feb 23, 2018	73.83	74.29	73.68	74.27
3262	AMEX	VPL	Thu, Feb 22, 2018	73.38	73.78	73.15	73.24
3261	AMEX	VPL	Wed, Feb 21, 2018	73.61	74.01	72.91	72.98
3260	AMEX	VPL	Tue, Feb 20, 2018	73.51	73.81	73.15	73.39
3259	AMEX	VPL	Fri, Feb 16, 2018	73.83	74.29	73.76	74.01
3258	AMEX	VPL	Thu, Feb 15, 2018	73.51	73.73	72.77	73.42
3257	AMEX	VPL	Wed, Feb 14, 2018	71.18	72.94	71.18	72.92
3256	AMEX	VPL	Tue, Feb 13, 2018	71.29	71.79	71.10	71.69
3255	AMEX	VPL	Mon, Feb 12, 2018	71.34	72.22	71.13	71.98
3254	AMEX	VPL	Fri, Feb 9, 2018	71.00	71.25	69.01	70.79
3253	AMEX	VPL	Thu, Feb 8, 2018	72.28	72.69	70.02	70.02
3252	AMEX	VPL	Wed, Feb 7, 2018	72.56	73.02	72.02	72.07
3251	AMEX	VPL	Tue, Feb 6, 2018	72.30	73.57	71.75	73.35
3250	AMEX	VPL	Mon, Feb 5, 2018	74.06	74.25	71.79	71.95
3249	AMEX	VPL	Fri, Feb 2, 2018	75.89	76.08	74.86	74.87
3248	AMEX	VPL	Thu, Feb 1, 2018	76.38	76.69	76.28	76.45
3247	AMEX	VPL	Wed, Jan 31, 2018	76.63	76.63	76.21	76.36
3246	AMEX	VPL	Tue, Jan 30, 2018	76.70	76.70	76.25	76.45
3245	AMEX	VPL	Mon, Jan 29, 2018	77.40	77.47	77.15	77.28
3244	AMEX	VPL	Fri, Jan 26, 2018	77.52	77.96	77.43	77.85
3243	AMEX	VPL	Thu, Jan 25, 2018	77.48	77.58	76.97	77.18
3242	AMEX	VPL	Wed, Jan 24, 2018	77.52	77.61	77.06	77.42
3241	AMEX	VPL	Tue, Jan 23, 2018	77.01	77.18	76.89	77.14
3240	AMEX	VPL	Mon, Jan 22, 2018	76.40	76.77	76.35	76.73
3239	AMEX	VPL	Fri, Jan 19, 2018	76.62	76.63	76.36	76.60
3238	AMEX	VPL	Thu, Jan 18, 2018	76.02	76.19	75.90	76.18
3237	AMEX	VPL	Wed, Jan 17, 2018	76.33	76.82	76.19	76.63
3236	AMEX	VPL	Tue, Jan 16, 2018	76.53	76.56	75.92	76.04
3235	AMEX	VPL	Fri, Jan 12, 2018	75.63	76.24	75.55	76.24
3234	AMEX	VPL	Thu, Jan 11, 2018	75.37	75.84	75.33	75.84
3233	AMEX	VPL	Wed, Jan 10, 2018	75.29	75.41	75.15	75.30
3232	AMEX	VPL	Tue, Jan 9, 2018	75.23	75.28	75.03	75.26
3231	AMEX	VPL	Mon, Jan 8, 2018	75.10	75.28	75.02	75.22
3230	AMEX	VPL	Fri, Jan 5, 2018	74.85	75.09	74.74	75.01
3229	AMEX	VPL	Thu, Jan 4, 2018	74.63	74.75	74.45	74.72
3228	AMEX	VPL	Wed, Jan 3, 2018	73.78	74.33	73.73	74.31
3227	AMEX	VPL	Tue, Jan 2, 2018	73.29	73.50	73.12	73.48
3226	AMEX	VPL	Fri, Dec 29, 2017	73.08	73.09	72.82	72.90
3225	AMEX	VPL	Thu, Dec 28, 2017	72.83	72.90	72.67	72.72
3224	AMEX	VPL	Wed, Dec 27, 2017	72.62	72.70	72.45	72.57
3223	AMEX	VPL	Tue, Dec 26, 2017	72.31	72.43	72.29	72.34
3222	AMEX	VPL	Fri, Dec 22, 2017	72.29	72.38	72.17	72.35
3221	AMEX	VPL	Thu, Dec 21, 2017	71.99	72.17	71.95	72.05
3220	AMEX	VPL	Wed, Dec 20, 2017	72.23	72.32	71.92	71.99
3219	AMEX	VPL	Tue, Dec 19, 2017	72.12	72.18	71.84	71.94
3218	AMEX	VPL	Mon, Dec 18, 2017	73.34	73.50	73.21	72.46
3217	AMEX	VPL	Fri, Dec 15, 2017	72.71	72.83	72.51	72.71
3216	AMEX	VPL	Thu, Dec 14, 2017	72.76	72.80	72.57	72.67
3215	AMEX	VPL	Wed, Dec 13, 2017	72.75	73.11	72.69	72.96
3214	AMEX	VPL	Tue, Dec 12, 2017	72.33	72.55	72.25	72.47
3213	AMEX	VPL	Mon, Dec 11, 2017	72.17	72.31	72.14	72.31
3212	AMEX	VPL	Fri, Dec 8, 2017	72.08	72.08	71.87	72.03
3211	AMEX	VPL	Thu, Dec 7, 2017	71.63	71.85	71.51	71.69
3210	AMEX	VPL	Wed, Dec 6, 2017	71.55	71.66	71.38	71.44
3209	AMEX	VPL	Tue, Dec 5, 2017	72.24	72.36	71.96	72.06
3208	AMEX	VPL	Mon, Dec 4, 2017	72.38	72.48	71.89	71.93
3207	AMEX	VPL	Fri, Dec 1, 2017	72.51	72.55	72.06	72.45
3206	AMEX	VPL	Thu, Nov 30, 2017	72.93	72.97	72.70	72.74
3205	AMEX	VPL	Wed, Nov 29, 2017	73.05	73.05	72.62	72.75
3204	AMEX	VPL	Tue, Nov 28, 2017	72.84	73.04	72.71	73.00
3203	AMEX	VPL	Mon, Nov 27, 2017	72.91	72.91	72.61	72.61
3202	AMEX	VPL	Fri, Nov 24, 2017	73.20	73.24	73.08	73.08
3201	AMEX	VPL	Wed, Nov 22, 2017	72.78	72.84	72.53	72.75
3200	AMEX	VPL	Tue, Nov 21, 2017	72.56	72.67	72.29	72.63
3199	AMEX	VPL	Mon, Nov 20, 2017	71.84	71.97	71.72	71.88
3198	AMEX	VPL	Fri, Nov 17, 2017	71.65	71.73	71.56	71.59
3197	AMEX	VPL	Thu, Nov 16, 2017	71.70	72.09	71.62	71.97
3196	AMEX	VPL	Wed, Nov 15, 2017	70.67	71.13	70.57	71.06
3195	AMEX	VPL	Tue, Nov 14, 2017	71.56	71.58	71.32	71.42
3194	AMEX	VPL	Mon, Nov 13, 2017	71.41	71.82	71.36	71.72
3193	AMEX	VPL	Fri, Nov 10, 2017	71.89	72.04	71.77	71.95
3192	AMEX	VPL	Thu, Nov 9, 2017	72.07	72.29	71.64	72.27
3191	AMEX	VPL	Wed, Nov 8, 2017	72.69	72.83	72.61	72.77
3190	AMEX	VPL	Tue, Nov 7, 2017	72.20	72.24	71.99	72.20
3189	AMEX	VPL	Mon, Nov 6, 2017	71.70	71.99	71.65	71.98
3188	AMEX	VPL	Fri, Nov 3, 2017	71.84	71.89	71.61	71.88
3187	AMEX	VPL	Thu, Nov 2, 2017	71.67	71.90	71.52	71.89
3186	AMEX	VPL	Wed, Nov 1, 2017	71.77	71.91	71.66	71.74
3185	AMEX	VPL	Tue, Oct 31, 2017	70.97	71.18	70.90	71.15
3184	AMEX	VPL	Mon, Oct 30, 2017	70.75	70.79	70.66	70.77
3183	AMEX	VPL	Fri, Oct 27, 2017	70.60	70.96	70.54	70.94
3182	AMEX	VPL	Thu, Oct 26, 2017	70.48	70.55	70.32	70.32
3181	AMEX	VPL	Wed, Oct 25, 2017	70.44	70.44	69.97	70.16
3180	AMEX	VPL	Tue, Oct 24, 2017	70.57	70.82	70.56	70.70
3179	AMEX	VPL	Mon, Oct 23, 2017	70.53	70.53	70.27	70.31
3178	AMEX	VPL	Fri, Oct 20, 2017	70.25	70.31	70.14	70.29
3177	AMEX	VPL	Thu, Oct 19, 2017	69.94	70.16	69.81	70.12
3176	AMEX	VPL	Wed, Oct 18, 2017	70.37	70.43	70.24	70.40
3175	AMEX	VPL	Tue, Oct 17, 2017	70.35	70.45	70.24	70.43
3174	AMEX	VPL	Mon, Oct 16, 2017	70.48	70.53	70.40	70.48
3173	AMEX	VPL	Fri, Oct 13, 2017	70.16	70.32	70.15	70.26
3172	AMEX	VPL	Thu, Oct 12, 2017	69.45	69.60	69.41	69.48
3171	AMEX	VPL	Wed, Oct 11, 2017	69.20	69.41	69.20	69.31
3170	AMEX	VPL	Tue, Oct 10, 2017	69.02	69.12	68.95	69.08
3169	AMEX	VPL	Mon, Oct 9, 2017	68.55	68.60	68.46	68.52
3168	AMEX	VPL	Fri, Oct 6, 2017	68.24	68.46	68.16	68.46
3167	AMEX	VPL	Thu, Oct 5, 2017	68.40	68.58	68.35	68.56
3166	AMEX	VPL	Wed, Oct 4, 2017	68.40	68.49	68.33	68.49
3165	AMEX	VPL	Tue, Oct 3, 2017	68.28	68.55	68.20	68.55
3164	AMEX	VPL	Mon, Oct 2, 2017	68.11	68.33	68.07	68.23
3163	AMEX	VPL	Fri, Sep 29, 2017	68.04	68.22	67.93	68.20
3162	AMEX	VPL	Thu, Sep 28, 2017	67.72	68.00	67.72	67.95
3161	AMEX	VPL	Wed, Sep 27, 2017	67.75	67.96	67.67	67.83
3160	AMEX	VPL	Tue, Sep 26, 2017	67.95	67.96	67.70	67.88
3159	AMEX	VPL	Mon, Sep 25, 2017	68.01	68.09	67.79	67.98
3158	AMEX	VPL	Fri, Sep 22, 2017	68.07	68.14	68.01	68.07
3157	AMEX	VPL	Thu, Sep 21, 2017	68.10	68.13	67.94	68.04
3156	AMEX	VPL	Wed, Sep 20, 2017	68.59	68.87	68.09	68.37
3155	AMEX	VPL	Tue, Sep 19, 2017	68.74	68.79	68.61	68.50
3154	AMEX	VPL	Mon, Sep 18, 2017	68.54	68.65	68.35	68.44
3153	AMEX	VPL	Fri, Sep 15, 2017	68.27	68.32	68.08	68.31
3152	AMEX	VPL	Thu, Sep 14, 2017	67.91	68.20	67.87	68.20
3151	AMEX	VPL	Wed, Sep 13, 2017	68.30	68.30	68.03	68.15
3150	AMEX	VPL	Tue, Sep 12, 2017	68.37	68.42	68.29	68.31
3149	AMEX	VPL	Mon, Sep 11, 2017	68.27	68.46	68.21	68.29
3148	AMEX	VPL	Fri, Sep 8, 2017	68.00	68.00	67.83	67.83
3147	AMEX	VPL	Thu, Sep 7, 2017	67.83	67.90	67.72	67.86
3146	AMEX	VPL	Wed, Sep 6, 2017	67.37	67.50	67.28	67.39
3145	AMEX	VPL	Tue, Sep 5, 2017	67.28	67.34	66.86	67.08
3144	AMEX	VPL	Fri, Sep 1, 2017	67.86	67.90	67.64	67.78
3143	AMEX	VPL	Thu, Aug 31, 2017	67.43	67.76	67.42	67.72
3142	AMEX	VPL	Wed, Aug 30, 2017	67.15	67.22	67.05	67.22
3141	AMEX	VPL	Tue, Aug 29, 2017	67.18	67.40	67.18	67.21
3140	AMEX	VPL	Mon, Aug 28, 2017	67.53	67.53	67.36	67.44
3139	AMEX	VPL	Fri, Aug 25, 2017	67.37	67.56	67.30	67.46
3138	AMEX	VPL	Thu, Aug 24, 2017	67.25	67.29	67.11	67.15
3137	AMEX	VPL	Wed, Aug 23, 2017	67.18	67.31	67.12	67.29
3136	AMEX	VPL	Tue, Aug 22, 2017	67.17	67.38	67.12	67.36
3135	AMEX	VPL	Mon, Aug 21, 2017	67.00	67.05	66.87	67.02
3134	AMEX	VPL	Fri, Aug 18, 2017	67.02	67.26	66.91	67.05
3133	AMEX	VPL	Thu, Aug 17, 2017	67.24	67.25	66.69	66.74
3132	AMEX	VPL	Wed, Aug 16, 2017	67.09	67.39	67.05	67.36
3131	AMEX	VPL	Tue, Aug 15, 2017	66.95	67.02	66.80	66.91
3130	AMEX	VPL	Mon, Aug 14, 2017	66.85	67.10	66.85	66.99
3129	AMEX	VPL	Fri, Aug 11, 2017	66.56	66.69	66.43	66.49
3128	AMEX	VPL	Thu, Aug 10, 2017	67.12	67.23	66.47	66.49
3127	AMEX	VPL	Wed, Aug 9, 2017	67.29	67.42	67.22	67.36
3126	AMEX	VPL	Tue, Aug 8, 2017	67.86	67.97	67.75	67.78
3125	AMEX	VPL	Mon, Aug 7, 2017	67.75	67.94	67.75	67.94
3124	AMEX	VPL	Fri, Aug 4, 2017	67.76	67.88	67.54	67.88
3123	AMEX	VPL	Thu, Aug 3, 2017	67.73	67.86	67.68	67.84
3122	AMEX	VPL	Wed, Aug 2, 2017	67.99	68.02	67.84	67.90
3121	AMEX	VPL	Tue, Aug 1, 2017	68.08	68.20	68.03	68.05
3120	AMEX	VPL	Mon, Jul 31, 2017	67.50	67.69	67.45	67.61
3119	AMEX	VPL	Fri, Jul 28, 2017	67.22	67.45	67.17	67.45
3118	AMEX	VPL	Thu, Jul 27, 2017	67.78	67.78	67.35	67.50
3117	AMEX	VPL	Wed, Jul 26, 2017	67.29	67.58	67.17	67.57
3116	AMEX	VPL	Tue, Jul 25, 2017	67.36	67.44	67.23	67.23
3115	AMEX	VPL	Mon, Jul 24, 2017	67.37	67.38	67.16	67.32
3114	AMEX	VPL	Fri, Jul 21, 2017	67.30	67.36	67.20	67.36
3113	AMEX	VPL	Thu, Jul 20, 2017	67.30	67.40	67.19	67.35
3112	AMEX	VPL	Wed, Jul 19, 2017	67.06	67.14	66.99	67.14
3111	AMEX	VPL	Tue, Jul 18, 2017	66.63	66.73	66.54	66.73
3110	AMEX	VPL	Mon, Jul 17, 2017	66.51	66.56	66.36	66.37
3109	AMEX	VPL	Fri, Jul 14, 2017	66.44	66.56	66.37	66.53
3108	AMEX	VPL	Thu, Jul 13, 2017	65.91	66.05	65.87	66.04
3107	AMEX	VPL	Wed, Jul 12, 2017	65.71	65.90	65.70	65.83
3106	AMEX	VPL	Tue, Jul 11, 2017	65.23	65.40	65.11	65.39
3105	AMEX	VPL	Mon, Jul 10, 2017	65.00	65.08	64.89	65.03
3104	AMEX	VPL	Fri, Jul 7, 2017	64.80	65.03	64.78	64.97
3103	AMEX	VPL	Thu, Jul 6, 2017	65.14	65.16	64.92	64.93
3102	AMEX	VPL	Wed, Jul 5, 2017	65.35	65.51	65.21	65.50
3101	AMEX	VPL	Mon, Jul 3, 2017	65.80	65.80	65.50	65.54
3100	AMEX	VPL	Fri, Jun 30, 2017	65.91	65.91	65.66	65.80
3099	AMEX	VPL	Thu, Jun 29, 2017	66.05	66.08	65.41	65.67
3098	AMEX	VPL	Wed, Jun 28, 2017	65.79	66.18	65.77	66.16
3097	AMEX	VPL	Tue, Jun 27, 2017	65.82	65.86	65.62	65.62
3096	AMEX	VPL	Mon, Jun 26, 2017	66.07	66.11	65.83	65.86
3095	AMEX	VPL	Fri, Jun 23, 2017	65.77	65.87	65.68	65.83
3094	AMEX	VPL	Thu, Jun 22, 2017	65.69	65.81	65.66	65.79
3093	AMEX	VPL	Wed, Jun 21, 2017	65.66	65.66	65.46	65.54
3092	AMEX	VPL	Tue, Jun 20, 2017	66.45	66.45	66.22	65.75
3091	AMEX	VPL	Mon, Jun 19, 2017	66.49	66.63	66.44	66.56
3090	AMEX	VPL	Fri, Jun 16, 2017	66.11	66.27	66.05	66.27
3089	AMEX	VPL	Thu, Jun 15, 2017	65.89	66.12	65.80	66.11
3088	AMEX	VPL	Wed, Jun 14, 2017	67.02	67.02	66.58	66.75
3087	AMEX	VPL	Tue, Jun 13, 2017	66.55	66.67	66.43	66.66
3086	AMEX	VPL	Mon, Jun 12, 2017	65.99	66.07	65.89	66.00
3085	AMEX	VPL	Fri, Jun 9, 2017	66.18	66.37	65.88	66.10
3084	AMEX	VPL	Thu, Jun 8, 2017	66.38	66.46	66.27	66.45
3083	AMEX	VPL	Wed, Jun 7, 2017	66.48	66.54	66.29	66.32
3082	AMEX	VPL	Tue, Jun 6, 2017	66.41	66.47	66.35	66.39
3081	AMEX	VPL	Mon, Jun 5, 2017	66.50	66.56	66.44	66.45
3080	AMEX	VPL	Fri, Jun 2, 2017	66.43	66.69	66.33	66.69
3079	AMEX	VPL	Thu, Jun 1, 2017	65.45	65.64	65.40	65.63
3078	AMEX	VPL	Wed, May 31, 2017	65.33	65.33	65.10	65.17
3077	AMEX	VPL	Tue, May 30, 2017	65.05	65.20	65.01	65.16
3076	AMEX	VPL	Fri, May 26, 2017	65.12	65.22	65.02	65.22
3075	AMEX	VPL	Thu, May 25, 2017	65.23	65.35	65.20	65.24
3074	AMEX	VPL	Wed, May 24, 2017	64.99	65.12	64.90	65.08
3073	AMEX	VPL	Tue, May 23, 2017	65.15	65.17	65.03	65.08
3072	AMEX	VPL	Mon, May 22, 2017	64.83	65.07	64.83	65.00
3071	AMEX	VPL	Fri, May 19, 2017	64.66	64.93	64.62	64.88
3070	AMEX	VPL	Thu, May 18, 2017	64.07	64.43	64.00	64.37
3069	AMEX	VPL	Wed, May 17, 2017	64.47	64.53	64.15	64.17
3068	AMEX	VPL	Tue, May 16, 2017	64.77	64.82	64.62	64.71
3067	AMEX	VPL	Mon, May 15, 2017	64.62	64.70	64.55	64.63
3066	AMEX	VPL	Fri, May 12, 2017	64.26	64.37	64.23	64.36
3065	AMEX	VPL	Thu, May 11, 2017	64.27	64.35	64.11	64.28
3064	AMEX	VPL	Wed, May 10, 2017	64.33	64.68	64.24	64.33
3063	AMEX	VPL	Tue, May 9, 2017	64.47	64.54	64.34	64.43
3062	AMEX	VPL	Mon, May 8, 2017	64.65	64.68	64.53	64.60
3061	AMEX	VPL	Fri, May 5, 2017	64.09	64.40	63.98	64.36
3060	AMEX	VPL	Thu, May 4, 2017	63.96	64.15	63.87	64.13
3059	AMEX	VPL	Wed, May 3, 2017	64.02	64.16	63.89	64.09
3058	AMEX	VPL	Tue, May 2, 2017	64.29	64.34	64.23	64.26
3057	AMEX	VPL	Mon, May 1, 2017	64.22	64.22	63.97	64.06
3056	AMEX	VPL	Fri, Apr 28, 2017	63.71	63.82	63.68	63.76
3055	AMEX	VPL	Thu, Apr 27, 2017	63.83	63.89	63.73	63.88
3054	AMEX	VPL	Wed, Apr 26, 2017	63.78	63.87	63.70	63.73
3053	AMEX	VPL	Tue, Apr 25, 2017	63.69	63.86	63.65	63.76
3052	AMEX	VPL	Mon, Apr 24, 2017	63.40	63.46	63.27	63.38
3051	AMEX	VPL	Fri, Apr 21, 2017	62.94	62.98	62.82	62.92
3050	AMEX	VPL	Thu, Apr 20, 2017	62.57	62.76	62.57	62.72
3049	AMEX	VPL	Wed, Apr 19, 2017	62.47	62.49	62.10	62.16
3048	AMEX	VPL	Tue, Apr 18, 2017	62.35	62.42	62.21	62.42
3047	AMEX	VPL	Mon, Apr 17, 2017	62.76	62.89	62.64	62.89
3046	AMEX	VPL	Thu, Apr 13, 2017	62.48	62.51	62.25	62.25
3045	AMEX	VPL	Wed, Apr 12, 2017	62.61	62.63	62.38	62.57
3044	AMEX	VPL	Tue, Apr 11, 2017	62.64	62.67	62.35	62.67
3043	AMEX	VPL	Mon, Apr 10, 2017	62.50	62.58	62.40	62.52
3042	AMEX	VPL	Fri, Apr 7, 2017	62.60	62.78	62.60	62.62
3041	AMEX	VPL	Thu, Apr 6, 2017	62.67	62.72	62.56	62.67
3040	AMEX	VPL	Wed, Apr 5, 2017	63.17	63.31	62.96	62.97
3039	AMEX	VPL	Tue, Apr 4, 2017	63.18	63.27	63.02	63.27
3038	AMEX	VPL	Mon, Apr 3, 2017	63.33	63.46	63.13	63.44
3037	AMEX	VPL	Fri, Mar 31, 2017	63.15	63.31	63.07	63.28
3036	AMEX	VPL	Thu, Mar 30, 2017	63.64	63.84	63.62	63.73
3035	AMEX	VPL	Wed, Mar 29, 2017	63.87	64.01	63.77	63.97
3034	AMEX	VPL	Tue, Mar 28, 2017	63.60	63.88	63.50	63.81
3033	AMEX	VPL	Mon, Mar 27, 2017	63.09	63.37	62.96	63.27
3032	AMEX	VPL	Fri, Mar 24, 2017	63.27	63.45	63.25	63.35
3031	AMEX	VPL	Thu, Mar 23, 2017	62.82	63.17	62.81	62.94
3030	AMEX	VPL	Wed, Mar 22, 2017	62.82	63.06	62.68	62.96
3029	AMEX	VPL	Tue, Mar 21, 2017	63.85	63.89	63.02	62.91
3028	AMEX	VPL	Mon, Mar 20, 2017	63.49	63.75	63.33	63.60
3027	AMEX	VPL	Fri, Mar 17, 2017	63.36	63.57	63.34	63.44
3026	AMEX	VPL	Thu, Mar 16, 2017	63.70	63.70	63.20	63.21
3025	AMEX	VPL	Wed, Mar 15, 2017	62.66	63.43	62.57	63.36
3024	AMEX	VPL	Tue, Mar 14, 2017	62.44	62.44	62.30	62.40
3023	AMEX	VPL	Mon, Mar 13, 2017	62.66	62.73	62.60	62.73
3022	AMEX	VPL	Fri, Mar 10, 2017	62.25	62.45	62.20	62.45
3021	AMEX	VPL	Thu, Mar 9, 2017	61.82	61.89	61.66	61.86
3020	AMEX	VPL	Wed, Mar 8, 2017	62.12	62.14	61.85	61.85
3019	AMEX	VPL	Tue, Mar 7, 2017	62.24	62.29	62.09	62.18
3018	AMEX	VPL	Mon, Mar 6, 2017	62.10	62.14	61.97	62.06
3017	AMEX	VPL	Fri, Mar 3, 2017	62.17	62.24	61.98	62.18
3016	AMEX	VPL	Thu, Mar 2, 2017	62.54	62.57	62.19	62.21
3015	AMEX	VPL	Wed, Mar 1, 2017	62.70	63.00	62.64	62.88
3014	AMEX	VPL	Tue, Feb 28, 2017	62.31	62.46	62.18	62.29
3013	AMEX	VPL	Mon, Feb 27, 2017	62.30	62.39	62.20	62.32
3012	AMEX	VPL	Fri, Feb 24, 2017	62.29	62.53	62.29	62.51
3011	AMEX	VPL	Thu, Feb 23, 2017	62.99	63.01	62.77	62.87
3010	AMEX	VPL	Wed, Feb 22, 2017	62.56	62.83	62.56	62.82
3009	AMEX	VPL	Tue, Feb 21, 2017	62.50	62.76	62.45	62.71
3008	AMEX	VPL	Fri, Feb 17, 2017	61.95	62.21	61.93	62.21
3007	AMEX	VPL	Thu, Feb 16, 2017	62.26	62.28	62.07	62.23
3006	AMEX	VPL	Wed, Feb 15, 2017	61.93	62.34	61.88	62.34
3005	AMEX	VPL	Tue, Feb 14, 2017	62.01	62.10	61.66	62.09
3004	AMEX	VPL	Mon, Feb 13, 2017	62.14	62.36	62.13	62.24
3003	AMEX	VPL	Fri, Feb 10, 2017	61.84	62.05	61.83	62.04
3002	AMEX	VPL	Thu, Feb 9, 2017	61.48	61.65	61.29	61.56
3001	AMEX	VPL	Wed, Feb 8, 2017	61.54	61.59	61.45	61.54
3000	AMEX	VPL	Tue, Feb 7, 2017	61.28	61.40	61.28	61.31
2999	AMEX	VPL	Mon, Feb 6, 2017	61.31	61.47	61.22	61.45
2998	AMEX	VPL	Fri, Feb 3, 2017	61.47	61.75	61.45	61.72
2997	AMEX	VPL	Thu, Feb 2, 2017	61.23	61.43	61.23	61.40
2996	AMEX	VPL	Wed, Feb 1, 2017	61.30	61.40	61.12	61.27
2995	AMEX	VPL	Tue, Jan 31, 2017	60.83	61.01	60.71	60.98
2994	AMEX	VPL	Mon, Jan 30, 2017	60.80	60.93	60.59	60.88
2993	AMEX	VPL	Fri, Jan 27, 2017	61.26	61.26	60.97	61.03
2992	AMEX	VPL	Thu, Jan 26, 2017	61.48	61.61	61.38	61.42
2991	AMEX	VPL	Wed, Jan 25, 2017	61.06	61.42	60.99	61.42
2990	AMEX	VPL	Tue, Jan 24, 2017	60.63	60.90	60.63	60.88
2989	AMEX	VPL	Mon, Jan 23, 2017	60.43	60.68	60.38	60.60
2988	AMEX	VPL	Fri, Jan 20, 2017	60.57	60.62	60.42	60.59
2987	AMEX	VPL	Thu, Jan 19, 2017	60.42	60.48	60.14	60.36
2986	AMEX	VPL	Wed, Jan 18, 2017	60.43	60.58	60.23	60.39
2985	AMEX	VPL	Tue, Jan 17, 2017	60.58	60.66	60.40	60.59
2984	AMEX	VPL	Fri, Jan 13, 2017	60.69	60.96	60.62	60.91
2983	AMEX	VPL	Thu, Jan 12, 2017	60.72	60.78	60.43	60.71
2982	AMEX	VPL	Wed, Jan 11, 2017	60.38	60.75	60.27	60.75
2981	AMEX	VPL	Tue, Jan 10, 2017	60.11	60.31	60.04	60.16
2980	AMEX	VPL	Mon, Jan 9, 2017	60.11	60.16	60.00	60.15
2979	AMEX	VPL	Fri, Jan 6, 2017	59.81	60.05	59.81	59.93
2978	AMEX	VPL	Thu, Jan 5, 2017	59.98	60.21	59.95	60.12
2977	AMEX	VPL	Wed, Jan 4, 2017	59.41	59.72	59.39	59.72
2976	AMEX	VPL	Tue, Jan 3, 2017	58.60	58.73	58.45	58.69
2975	AMEX	VPL	Fri, Dec 30, 2016	58.27	58.34	58.01	58.12
2974	AMEX	VPL	Thu, Dec 29, 2016	58.18	58.26	58.13	58.19
2973	AMEX	VPL	Wed, Dec 28, 2016	58.47	58.51	58.30	58.32
2972	AMEX	VPL	Tue, Dec 27, 2016	58.34	58.41	58.27	58.32
2971	AMEX	VPL	Fri, Dec 23, 2016	58.38	58.47	58.36	58.46
2970	AMEX	VPL	Thu, Dec 22, 2016	58.51	58.51	58.33	58.40
2969	AMEX	VPL	Wed, Dec 21, 2016	58.65	58.66	58.53	58.59
2968	AMEX	VPL	Tue, Dec 20, 2016	58.84	58.90	58.75	58.84
2967	AMEX	VPL	Mon, Dec 19, 2016	59.50	59.62	59.36	58.73
2966	AMEX	VPL	Fri, Dec 16, 2016	59.35	59.40	59.15	59.23
2965	AMEX	VPL	Thu, Dec 15, 2016	59.52	59.68	59.49	59.65
2964	AMEX	VPL	Wed, Dec 14, 2016	60.51	60.61	59.65	59.71
2963	AMEX	VPL	Tue, Dec 13, 2016	60.65	60.86	60.62	60.83
2962	AMEX	VPL	Mon, Dec 12, 2016	60.32	60.46	60.14	60.22
2961	AMEX	VPL	Fri, Dec 9, 2016	60.46	60.62	60.44	60.61
2960	AMEX	VPL	Thu, Dec 8, 2016	60.38	60.68	60.38	60.57
2959	AMEX	VPL	Wed, Dec 7, 2016	59.51	60.23	59.51	60.20
2958	AMEX	VPL	Tue, Dec 6, 2016	59.13	59.34	59.08	59.34
2957	AMEX	VPL	Mon, Dec 5, 2016	59.03	59.26	58.95	59.11
2956	AMEX	VPL	Fri, Dec 2, 2016	58.88	59.11	58.87	59.02
2955	AMEX	VPL	Thu, Dec 1, 2016	59.20	59.20	58.93	59.00
2954	AMEX	VPL	Wed, Nov 30, 2016	59.54	59.54	59.19	59.20
2953	AMEX	VPL	Tue, Nov 29, 2016	59.28	59.60	59.19	59.44
2952	AMEX	VPL	Mon, Nov 28, 2016	59.18	59.35	59.12	59.29
2951	AMEX	VPL	Fri, Nov 25, 2016	59.08	59.09	58.95	59.02
2950	AMEX	VPL	Wed, Nov 23, 2016	58.93	59.23	58.83	59.23
2949	AMEX	VPL	Tue, Nov 22, 2016	59.10	59.24	58.94	59.19
2948	AMEX	VPL	Mon, Nov 21, 2016	58.61	58.81	58.59	58.75
2947	AMEX	VPL	Fri, Nov 18, 2016	58.65	58.65	58.34	58.39
2946	AMEX	VPL	Thu, Nov 17, 2016	58.92	59.08	58.86	59.00
2945	AMEX	VPL	Wed, Nov 16, 2016	58.52	58.67	58.45	58.45
2944	AMEX	VPL	Tue, Nov 15, 2016	58.62	58.98	58.60	58.95
2943	AMEX	VPL	Mon, Nov 14, 2016	58.70	58.80	58.55	58.75
2942	AMEX	VPL	Fri, Nov 11, 2016	58.87	59.00	58.57	58.90
2941	AMEX	VPL	Thu, Nov 10, 2016	59.25	59.35	58.71	59.01
2940	AMEX	VPL	Wed, Nov 9, 2016	58.89	59.54	58.87	59.10
2939	AMEX	VPL	Tue, Nov 8, 2016	59.47	60.00	59.43	59.84
2938	AMEX	VPL	Mon, Nov 7, 2016	59.53	59.71	59.51	59.68
2937	AMEX	VPL	Fri, Nov 4, 2016	59.06	59.21	58.92	58.94
2936	AMEX	VPL	Thu, Nov 3, 2016	59.55	59.71	59.40	59.53
2935	AMEX	VPL	Wed, Nov 2, 2016	59.64	59.75	59.32	59.38
2934	AMEX	VPL	Tue, Nov 1, 2016	60.18	60.18	59.58	59.79
2933	AMEX	VPL	Mon, Oct 31, 2016	59.98	60.13	59.88	60.02
2932	AMEX	VPL	Fri, Oct 28, 2016	59.86	60.04	59.81	59.95
2931	AMEX	VPL	Thu, Oct 27, 2016	60.21	60.21	59.89	59.95
2930	AMEX	VPL	Wed, Oct 26, 2016	60.13	60.33	60.10	60.22
2929	AMEX	VPL	Tue, Oct 25, 2016	60.26	60.49	60.26	60.47
2928	AMEX	VPL	Mon, Oct 24, 2016	60.50	60.57	60.25	60.35
2927	AMEX	VPL	Fri, Oct 21, 2016	59.96	60.32	59.96	60.32
2926	AMEX	VPL	Thu, Oct 20, 2016	60.33	60.53	60.21	60.41
2925	AMEX	VPL	Wed, Oct 19, 2016	60.25	60.46	60.23	60.30
2924	AMEX	VPL	Tue, Oct 18, 2016	60.09	60.22	59.96	60.05
2923	AMEX	VPL	Mon, Oct 17, 2016	59.57	59.61	59.44	59.50
2922	AMEX	VPL	Fri, Oct 14, 2016	59.70	59.82	59.47	59.47
2921	AMEX	VPL	Thu, Oct 13, 2016	59.25	59.56	59.01	59.45
2920	AMEX	VPL	Wed, Oct 12, 2016	59.68	59.77	59.50	59.65
2919	AMEX	VPL	Tue, Oct 11, 2016	60.00	60.01	59.46	59.51
2918	AMEX	VPL	Mon, Oct 10, 2016	60.51	60.68	60.48	60.56
2917	AMEX	VPL	Fri, Oct 7, 2016	60.37	60.40	59.87	60.21
2916	AMEX	VPL	Thu, Oct 6, 2016	60.24	60.39	60.10	60.38
2915	AMEX	VPL	Wed, Oct 5, 2016	60.41	60.59	60.32	60.59
2914	AMEX	VPL	Tue, Oct 4, 2016	60.51	60.61	60.01	60.12
2913	AMEX	VPL	Mon, Oct 3, 2016	60.44	60.54	60.30	60.52
2912	AMEX	VPL	Fri, Sep 30, 2016	60.42	60.72	60.33	60.58
2911	AMEX	VPL	Thu, Sep 29, 2016	60.90	60.94	60.33	60.51
2910	AMEX	VPL	Wed, Sep 28, 2016	60.78	61.07	60.51	61.07
2909	AMEX	VPL	Tue, Sep 27, 2016	60.53	60.85	60.50	60.81
2908	AMEX	VPL	Mon, Sep 26, 2016	60.11	60.18	60.02	60.11
2907	AMEX	VPL	Fri, Sep 23, 2016	60.60	60.69	60.47	60.49
2906	AMEX	VPL	Thu, Sep 22, 2016	61.32	61.47	61.10	61.20
2905	AMEX	VPL	Wed, Sep 21, 2016	60.21	60.71	59.97	60.66
2904	AMEX	VPL	Tue, Sep 20, 2016	59.12	59.24	59.01	59.03
2903	AMEX	VPL	Mon, Sep 19, 2016	58.68	58.86	58.43	58.44
2902	AMEX	VPL	Fri, Sep 16, 2016	58.30	58.30	58.09	58.22
2901	AMEX	VPL	Thu, Sep 15, 2016	58.07	58.69	57.99	58.57
2900	AMEX	VPL	Wed, Sep 14, 2016	58.09	58.36	57.93	57.99
2899	AMEX	VPL	Tue, Sep 13, 2016	58.61	58.65	57.87	58.07
2898	AMEX	VPL	Mon, Sep 12, 2016	58.88	59.68	58.76	59.41
2897	AMEX	VPL	Fri, Sep 9, 2016	59.86	59.93	59.22	59.23
2896	AMEX	VPL	Thu, Sep 8, 2016	60.72	60.72	60.39	60.44
2895	AMEX	VPL	Wed, Sep 7, 2016	60.94	61.06	60.73	60.86
2894	AMEX	VPL	Tue, Sep 6, 2016	60.25	60.66	60.21	60.59
2893	AMEX	VPL	Fri, Sep 2, 2016	59.89	59.94	59.69	59.84
2892	AMEX	VPL	Thu, Sep 1, 2016	59.28	59.53	59.25	59.51
2891	AMEX	VPL	Wed, Aug 31, 2016	59.11	59.18	58.89	59.05
2890	AMEX	VPL	Tue, Aug 30, 2016	59.37	59.43	59.18	59.21
2889	AMEX	VPL	Mon, Aug 29, 2016	59.02	59.38	59.02	59.32
2888	AMEX	VPL	Fri, Aug 26, 2016	59.66	60.01	58.95	59.17
2887	AMEX	VPL	Thu, Aug 25, 2016	59.64	59.80	59.64	59.69
2886	AMEX	VPL	Wed, Aug 24, 2016	59.95	59.97	59.77	59.81
2885	AMEX	VPL	Tue, Aug 23, 2016	59.99	60.14	59.87	59.91
2884	AMEX	VPL	Mon, Aug 22, 2016	59.60	59.72	59.47	59.71
2883	AMEX	VPL	Fri, Aug 19, 2016	59.55	59.70	59.39	59.66
2882	AMEX	VPL	Thu, Aug 18, 2016	59.74	59.96	59.65	59.95
2881	AMEX	VPL	Wed, Aug 17, 2016	59.73	60.00	59.58	59.94
2880	AMEX	VPL	Tue, Aug 16, 2016	59.90	59.95	59.77	59.81
2879	AMEX	VPL	Mon, Aug 15, 2016	60.14	60.38	60.14	60.26
2878	AMEX	VPL	Fri, Aug 12, 2016	59.96	60.06	59.82	59.84
2877	AMEX	VPL	Thu, Aug 11, 2016	59.92	60.20	59.91	60.19
2876	AMEX	VPL	Wed, Aug 10, 2016	59.97	59.98	59.71	59.76
2875	AMEX	VPL	Tue, Aug 9, 2016	59.44	59.76	59.44	59.56
2874	AMEX	VPL	Mon, Aug 8, 2016	59.12	59.24	59.10	59.16
2873	AMEX	VPL	Fri, Aug 5, 2016	58.66	58.92	58.66	58.87
2872	AMEX	VPL	Thu, Aug 4, 2016	58.45	58.62	58.36	58.60
2871	AMEX	VPL	Wed, Aug 3, 2016	57.78	58.15	57.77	58.15
2870	AMEX	VPL	Tue, Aug 2, 2016	58.57	58.67	58.09	58.32
2869	AMEX	VPL	Mon, Aug 1, 2016	59.04	59.15	58.88	58.95
2868	AMEX	VPL	Fri, Jul 29, 2016	58.80	59.03	58.72	58.94
2867	AMEX	VPL	Thu, Jul 28, 2016	57.89	58.17	57.75	58.04
2866	AMEX	VPL	Wed, Jul 27, 2016	58.12	58.17	57.71	58.07
2865	AMEX	VPL	Tue, Jul 26, 2016	58.08	58.18	57.80	57.94
2864	AMEX	VPL	Mon, Jul 25, 2016	57.81	57.83	57.50	57.69
2863	AMEX	VPL	Fri, Jul 22, 2016	57.83	57.85	57.70	57.83
2862	AMEX	VPL	Thu, Jul 21, 2016	57.75	57.81	57.55	57.64
2861	AMEX	VPL	Wed, Jul 20, 2016	57.88	58.03	57.81	57.94
2860	AMEX	VPL	Tue, Jul 19, 2016	57.62	57.62	57.43	57.49
2859	AMEX	VPL	Mon, Jul 18, 2016	57.76	58.02	57.73	58.00
2858	AMEX	VPL	Fri, Jul 15, 2016	57.88	57.88	57.73	57.78
2857	AMEX	VPL	Thu, Jul 14, 2016	57.87	58.10	57.87	57.95
2856	AMEX	VPL	Wed, Jul 13, 2016	57.78	57.82	57.54	57.63
2855	AMEX	VPL	Tue, Jul 12, 2016	57.72	57.97	57.69	57.80
2854	AMEX	VPL	Mon, Jul 11, 2016	56.91	57.45	56.91	57.22
2853	AMEX	VPL	Fri, Jul 8, 2016	55.81	56.30	55.74	56.21
2852	AMEX	VPL	Thu, Jul 7, 2016	55.69	55.88	55.44	55.60
2851	AMEX	VPL	Wed, Jul 6, 2016	55.06	55.62	54.88	55.57
2850	AMEX	VPL	Tue, Jul 5, 2016	55.82	55.84	55.42	55.54
2849	AMEX	VPL	Fri, Jul 1, 2016	55.80	55.98	55.74	55.79
2848	AMEX	VPL	Thu, Jun 30, 2016	55.42	55.76	55.29	55.73
2847	AMEX	VPL	Wed, Jun 29, 2016	55.50	55.78	55.41	55.67
2846	AMEX	VPL	Tue, Jun 28, 2016	54.77	54.93	54.39	54.93
2845	AMEX	VPL	Mon, Jun 27, 2016	54.27	54.32	53.35	53.82
2844	AMEX	VPL	Fri, Jun 24, 2016	54.19	55.16	54.17	54.34
2843	AMEX	VPL	Thu, Jun 23, 2016	56.76	57.07	56.59	57.04
2842	AMEX	VPL	Wed, Jun 22, 2016	56.01	56.28	55.85	55.87
2841	AMEX	VPL	Tue, Jun 21, 2016	56.23	56.45	56.04	56.04
2840	AMEX	VPL	Mon, Jun 20, 2016	55.97	56.08	55.66	55.69
2839	AMEX	VPL	Fri, Jun 17, 2016	54.43	54.69	54.17	54.51
2838	AMEX	VPL	Thu, Jun 16, 2016	54.08	54.57	53.70	54.50
2837	AMEX	VPL	Wed, Jun 15, 2016	54.79	55.10	54.74	54.84
2836	AMEX	VPL	Tue, Jun 14, 2016	54.46	54.59	54.06	54.45
2835	AMEX	VPL	Mon, Jun 13, 2016	55.37	55.70	55.18	54.74
2834	AMEX	VPL	Fri, Jun 10, 2016	56.35	56.49	55.95	56.16
2833	AMEX	VPL	Thu, Jun 9, 2016	57.09	57.24	57.03	57.16
2832	AMEX	VPL	Wed, Jun 8, 2016	57.70	57.85	57.68	57.74
2831	AMEX	VPL	Tue, Jun 7, 2016	57.34	57.59	57.34	57.42
2830	AMEX	VPL	Mon, Jun 6, 2016	56.79	57.20	56.75	57.02
2829	AMEX	VPL	Fri, Jun 3, 2016	56.19	56.44	55.98	56.37
2828	AMEX	VPL	Thu, Jun 2, 2016	55.58	55.89	55.52	55.87
2827	AMEX	VPL	Wed, Jun 1, 2016	56.03	56.12	55.88	56.04
2826	AMEX	VPL	Tue, May 31, 2016	56.29	56.40	55.99	56.12
2825	AMEX	VPL	Fri, May 27, 2016	55.81	55.98	55.78	55.84
2824	AMEX	VPL	Thu, May 26, 2016	55.88	55.99	55.79	55.89
2823	AMEX	VPL	Wed, May 25, 2016	55.65	56.03	55.65	55.88
2822	AMEX	VPL	Tue, May 24, 2016	55.09	55.52	55.09	55.45
2821	AMEX	VPL	Mon, May 23, 2016	55.23	55.31	55.10	55.16
2820	AMEX	VPL	Fri, May 20, 2016	55.26	55.40	55.16	55.25
2819	AMEX	VPL	Thu, May 19, 2016	54.80	54.97	54.67	54.87
2818	AMEX	VPL	Wed, May 18, 2016	55.37	55.82	55.13	55.24
2817	AMEX	VPL	Tue, May 17, 2016	55.74	55.91	55.40	55.48
2816	AMEX	VPL	Mon, May 16, 2016	55.41	55.83	55.41	55.73
2815	AMEX	VPL	Fri, May 13, 2016	55.24	55.36	54.95	55.08
2814	AMEX	VPL	Thu, May 12, 2016	56.13	56.20	55.60	55.79
2813	AMEX	VPL	Wed, May 11, 2016	55.99	56.05	55.61	55.65
2812	AMEX	VPL	Tue, May 10, 2016	55.84	56.36	55.84	56.33
2811	AMEX	VPL	Mon, May 9, 2016	55.50	55.59	55.15	55.20
2810	AMEX	VPL	Fri, May 6, 2016	54.90	55.38	54.90	55.30
2809	AMEX	VPL	Thu, May 5, 2016	55.25	55.41	55.01	55.19
2808	AMEX	VPL	Wed, May 4, 2016	55.18	55.30	54.90	54.94
2807	AMEX	VPL	Tue, May 3, 2016	55.87	56.03	55.51	55.59
2806	AMEX	VPL	Mon, May 2, 2016	56.29	56.45	56.02	56.36
2805	AMEX	VPL	Fri, Apr 29, 2016	55.92	56.07	55.32	55.53
2804	AMEX	VPL	Thu, Apr 28, 2016	56.44	56.80	55.80	55.98
2803	AMEX	VPL	Wed, Apr 27, 2016	57.22	57.60	57.13	57.49
2802	AMEX	VPL	Tue, Apr 26, 2016	57.73	57.78	57.52	57.77
2801	AMEX	VPL	Mon, Apr 25, 2016	57.73	57.80	57.51	57.79
2800	AMEX	VPL	Fri, Apr 22, 2016	58.17	58.30	57.89	58.09
2799	AMEX	VPL	Thu, Apr 21, 2016	58.26	58.26	57.82	57.90
2798	AMEX	VPL	Wed, Apr 20, 2016	58.01	58.51	57.99	58.19
2797	AMEX	VPL	Tue, Apr 19, 2016	58.03	58.20	57.86	57.98
2796	AMEX	VPL	Mon, Apr 18, 2016	56.66	57.25	56.51	57.25
2795	AMEX	VPL	Fri, Apr 15, 2016	56.86	56.89	56.73	56.73
2794	AMEX	VPL	Thu, Apr 14, 2016	56.93	57.13	56.88	56.90
2793	AMEX	VPL	Wed, Apr 13, 2016	56.43	56.80	56.43	56.73
2792	AMEX	VPL	Tue, Apr 12, 2016	55.17	55.67	54.98	55.49
2791	AMEX	VPL	Mon, Apr 11, 2016	54.72	54.91	54.36	54.36
2790	AMEX	VPL	Fri, Apr 8, 2016	54.66	54.82	54.39	54.47
2789	AMEX	VPL	Thu, Apr 7, 2016	53.74	53.85	53.19	53.36
2788	AMEX	VPL	Wed, Apr 6, 2016	53.30	53.92	53.19	53.92
2787	AMEX	VPL	Tue, Apr 5, 2016	54.06	54.06	54.06	53.01
2786	AMEX	VPL	Mon, Apr 4, 2016	54.37	54.39	53.96	54.06
2785	AMEX	VPL	Fri, Apr 1, 2016	53.85	54.39	53.74	54.33
2784	AMEX	VPL	Thu, Mar 31, 2016	55.54	55.67	55.27	55.27
2783	AMEX	VPL	Wed, Mar 30, 2016	55.97	56.15	55.88	55.92
2782	AMEX	VPL	Tue, Mar 29, 2016	54.95	55.69	54.86	55.66
2781	AMEX	VPL	Mon, Mar 28, 2016	55.12	55.44	54.95	55.13
2780	AMEX	VPL	Thu, Mar 24, 2016	54.90	54.90	54.90	54.64
2779	AMEX	VPL	Wed, Mar 23, 2016	55.35	55.35	54.90	54.90
2778	AMEX	VPL	Tue, Mar 22, 2016	55.51	55.80	55.47	55.67
2777	AMEX	VPL	Mon, Mar 21, 2016	55.28	55.58	55.24	55.45
2776	AMEX	VPL	Fri, Mar 18, 2016	55.29	55.56	55.22	55.40
2775	AMEX	VPL	Thu, Mar 17, 2016	55.03	55.61	54.92	55.46
2774	AMEX	VPL	Wed, Mar 16, 2016	54.18	55.00	54.16	54.95
2773	AMEX	VPL	Tue, Mar 15, 2016	55.17	55.17	55.17	54.44
2772	AMEX	VPL	Mon, Mar 14, 2016	55.20	55.29	55.03	55.17
2771	AMEX	VPL	Fri, Mar 11, 2016	53.89	53.89	53.89	55.26
2770	AMEX	VPL	Thu, Mar 10, 2016	54.02	54.02	54.02	53.89
2769	AMEX	VPL	Wed, Mar 9, 2016	54.07	54.15	53.90	54.02
2768	AMEX	VPL	Tue, Mar 8, 2016	54.05	54.11	53.71	53.79
2767	AMEX	VPL	Mon, Mar 7, 2016	54.15	54.64	54.01	54.48
2766	AMEX	VPL	Fri, Mar 4, 2016	54.67	54.96	54.50	54.73
2765	AMEX	VPL	Thu, Mar 3, 2016	53.46	53.46	53.46	54.00
2764	AMEX	VPL	Wed, Mar 2, 2016	53.11	53.48	53.06	53.46
2763	AMEX	VPL	Tue, Mar 1, 2016	52.12	52.77	52.01	52.71
2762	AMEX	VPL	Mon, Feb 29, 2016	51.66	51.87	51.40	51.42
2761	AMEX	VPL	Fri, Feb 26, 2016	52.26	52.35	51.68	51.73
2760	AMEX	VPL	Thu, Feb 25, 2016	51.66	52.05	51.46	52.03
2759	AMEX	VPL	Wed, Feb 24, 2016	50.95	51.70	50.70	51.60
2758	AMEX	VPL	Tue, Feb 23, 2016	51.87	51.88	51.34	51.44
2757	AMEX	VPL	Mon, Feb 22, 2016	52.04	52.31	52.04	52.27
2756	AMEX	VPL	Fri, Feb 19, 2016	51.01	51.30	50.90	51.19
2755	AMEX	VPL	Thu, Feb 18, 2016	51.87	51.91	51.31	51.42
2754	AMEX	VPL	Wed, Feb 17, 2016	51.09	51.54	51.09	51.41
2753	AMEX	VPL	Tue, Feb 16, 2016	50.81	50.84	50.42	50.80
2752	AMEX	VPL	Fri, Feb 12, 2016	48.86	49.65	48.66	49.63
2751	AMEX	VPL	Thu, Feb 11, 2016	49.20	49.36	48.74	49.16
2750	AMEX	VPL	Wed, Feb 10, 2016	50.26	50.62	49.74	49.86
2749	AMEX	VPL	Tue, Feb 9, 2016	50.04	50.66	49.91	50.38
2748	AMEX	VPL	Mon, Feb 8, 2016	51.30	51.35	50.70	51.19
2747	AMEX	VPL	Fri, Feb 5, 2016	51.97	52.05	51.17	51.36
2746	AMEX	VPL	Thu, Feb 4, 2016	52.25	52.57	51.98	52.21
2745	AMEX	VPL	Wed, Feb 3, 2016	52.08	52.16	51.07	52.09
2744	AMEX	VPL	Tue, Feb 2, 2016	52.65	52.71	51.97	52.17
2743	AMEX	VPL	Mon, Feb 1, 2016	52.82	53.27	52.69	53.03
2742	AMEX	VPL	Fri, Jan 29, 2016	52.65	53.35	52.65	53.29
2741	AMEX	VPL	Thu, Jan 28, 2016	52.44	52.51	51.85	52.21
2740	AMEX	VPL	Wed, Jan 27, 2016	52.29	52.73	51.68	51.87
2739	AMEX	VPL	Tue, Jan 26, 2016	51.69	52.15	51.58	52.09
2738	AMEX	VPL	Mon, Jan 25, 2016	51.92	52.12	51.42	51.48
2737	AMEX	VPL	Fri, Jan 22, 2016	51.76	52.37	51.75	52.34
2736	AMEX	VPL	Thu, Jan 21, 2016	50.00	50.97	49.73	50.51
2735	AMEX	VPL	Wed, Jan 20, 2016	50.72	50.76	49.47	50.44
2734	AMEX	VPL	Tue, Jan 19, 2016	52.45	52.50	51.66	52.02
2733	AMEX	VPL	Fri, Jan 15, 2016	51.67	51.78	51.04	51.43
2732	AMEX	VPL	Thu, Jan 14, 2016	52.78	53.45	52.41	53.26
2731	AMEX	VPL	Wed, Jan 13, 2016	53.66	53.74	52.43	52.57
2730	AMEX	VPL	Tue, Jan 12, 2016	53.35	53.44	52.71	53.14
2729	AMEX	VPL	Mon, Jan 11, 2016	53.59	53.64	52.77	53.27
2728	AMEX	VPL	Fri, Jan 8, 2016	53.83	53.93	52.93	52.98
2727	AMEX	VPL	Thu, Jan 7, 2016	54.16	54.45	53.79	53.89
2726	AMEX	VPL	Wed, Jan 6, 2016	54.91	55.13	54.72	54.98
2725	AMEX	VPL	Tue, Jan 5, 2016	56.06	56.13	55.80	56.04
2724	AMEX	VPL	Mon, Jan 4, 2016	55.72	56.32	55.32	55.75
2723	AMEX	VPL	Thu, Dec 31, 2015	56.92	57.04	56.65	56.67
2722	AMEX	VPL	Wed, Dec 30, 2015	57.19	57.26	57.06	57.06
2721	AMEX	VPL	Tue, Dec 29, 2015	57.42	57.58	57.31	57.43
2720	AMEX	VPL	Mon, Dec 28, 2015	56.62	56.62	56.43	56.59
2719	AMEX	VPL	Thu, Dec 24, 2015	56.68	56.81	56.64	56.68
2718	AMEX	VPL	Wed, Dec 23, 2015	56.79	57.12	56.79	57.08
2717	AMEX	VPL	Tue, Dec 22, 2015	56.23	56.55	56.07	56.50
2716	AMEX	VPL	Mon, Dec 21, 2015	56.07	56.26	55.77	56.09
2715	AMEX	VPL	Fri, Dec 18, 2015	56.46	56.58	56.28	56.36
2714	AMEX	VPL	Thu, Dec 17, 2015	57.26	57.28	56.58	56.59
2713	AMEX	VPL	Wed, Dec 16, 2015	56.86	57.39	56.50	57.24
2712	AMEX	VPL	Tue, Dec 15, 2015	56.08	56.27	55.96	56.04
2711	AMEX	VPL	Mon, Dec 14, 2015	56.05	56.17	55.51	56.12
2710	AMEX	VPL	Fri, Dec 11, 2015	55.93	56.00	55.59	55.71
2709	AMEX	VPL	Thu, Dec 10, 2015	56.83	57.02	56.67	56.70
2708	AMEX	VPL	Wed, Dec 9, 2015	56.81	57.06	56.28	56.48
2707	AMEX	VPL	Tue, Dec 8, 2015	56.67	56.90	56.52	56.84
2706	AMEX	VPL	Mon, Dec 7, 2015	57.71	57.80	57.42	57.57
2705	AMEX	VPL	Fri, Dec 4, 2015	57.42	58.13	57.42	58.04
2704	AMEX	VPL	Thu, Dec 3, 2015	58.19	58.19	57.47	57.67
2703	AMEX	VPL	Wed, Dec 2, 2015	58.52	58.60	58.09	58.21
2702	AMEX	VPL	Tue, Dec 1, 2015	58.41	58.77	58.41	58.73
2701	AMEX	VPL	Mon, Nov 30, 2015	57.83	57.88	57.65	57.77
2700	AMEX	VPL	Fri, Nov 27, 2015	58.15	58.15	57.97	58.05
2699	AMEX	VPL	Wed, Nov 25, 2015	58.53	58.56	58.36	58.50
2698	AMEX	VPL	Tue, Nov 24, 2015	58.38	58.86	58.32	58.77
2697	AMEX	VPL	Mon, Nov 23, 2015	58.55	58.67	58.39	58.45
2696	AMEX	VPL	Fri, Nov 20, 2015	58.70	58.81	58.64	58.66
2695	AMEX	VPL	Thu, Nov 19, 2015	58.31	58.46	58.31	58.33
2694	AMEX	VPL	Wed, Nov 18, 2015	57.57	58.02	57.52	58.01
2693	AMEX	VPL	Tue, Nov 17, 2015	57.62	57.81	57.50	57.58
2692	AMEX	VPL	Mon, Nov 16, 2015	56.98	57.52	56.98	57.52
2691	AMEX	VPL	Fri, Nov 13, 2015	57.20	57.22	56.87	56.91
2690	AMEX	VPL	Thu, Nov 12, 2015	57.52	57.69	57.32	57.35
2689	AMEX	VPL	Wed, Nov 11, 2015	57.96	58.05	57.79	57.80
2688	AMEX	VPL	Tue, Nov 10, 2015	57.29	57.53	57.23	57.45
2687	AMEX	VPL	Mon, Nov 9, 2015	57.66	57.66	57.07	57.29
2686	AMEX	VPL	Fri, Nov 6, 2015	57.83	57.93	57.57	57.83
2685	AMEX	VPL	Thu, Nov 5, 2015	58.26	58.32	57.96	58.14
2684	AMEX	VPL	Wed, Nov 4, 2015	58.23	58.25	57.90	58.02
2683	AMEX	VPL	Tue, Nov 3, 2015	58.01	58.50	58.01	58.29
2682	AMEX	VPL	Mon, Nov 2, 2015	57.64	58.11	57.56	58.11
2681	AMEX	VPL	Fri, Oct 30, 2015	57.95	58.00	57.75	57.75
2680	AMEX	VPL	Thu, Oct 29, 2015	57.79	57.90	57.65	57.82
2679	AMEX	VPL	Wed, Oct 28, 2015	58.45	58.73	58.07	58.56
2678	AMEX	VPL	Tue, Oct 27, 2015	58.37	58.40	58.22	58.32
2677	AMEX	VPL	Mon, Oct 26, 2015	58.79	58.89	58.65	58.75
2676	AMEX	VPL	Fri, Oct 23, 2015	58.90	59.07	58.69	58.97
2675	AMEX	VPL	Thu, Oct 22, 2015	57.92	58.60	57.92	58.41
2674	AMEX	VPL	Wed, Oct 21, 2015	57.88	57.95	57.52	57.53
2673	AMEX	VPL	Tue, Oct 20, 2015	57.35	57.45	57.23	57.30
2672	AMEX	VPL	Mon, Oct 19, 2015	57.40	57.56	57.29	57.56
2671	AMEX	VPL	Fri, Oct 16, 2015	57.77	57.91	57.62	57.88
2670	AMEX	VPL	Thu, Oct 15, 2015	57.38	57.89	57.34	57.88
2669	AMEX	VPL	Wed, Oct 14, 2015	56.47	56.68	56.29	56.36
2668	AMEX	VPL	Tue, Oct 13, 2015	56.60	57.01	56.46	56.59
2667	AMEX	VPL	Mon, Oct 12, 2015	57.23	57.31	57.12	57.21
2666	AMEX	VPL	Fri, Oct 9, 2015	57.28	57.44	57.08	57.19
2665	AMEX	VPL	Thu, Oct 8, 2015	56.46	57.12	56.40	57.06
2664	AMEX	VPL	Wed, Oct 7, 2015	56.74	56.95	56.38	56.70
2663	AMEX	VPL	Tue, Oct 6, 2015	55.71	55.89	55.55	55.76
2662	AMEX	VPL	Mon, Oct 5, 2015	55.56	56.19	55.56	56.02
2661	AMEX	VPL	Fri, Oct 2, 2015	53.57	54.73	53.37	54.72
2660	AMEX	VPL	Thu, Oct 1, 2015	54.13	54.14	53.62	54.07
2659	AMEX	VPL	Wed, Sep 30, 2015	53.32	53.71	53.09	53.69
2658	AMEX	VPL	Tue, Sep 29, 2015	52.52	52.69	52.21	52.50
2657	AMEX	VPL	Mon, Sep 28, 2015	54.39	54.39	52.90	52.98
2656	AMEX	VPL	Fri, Sep 25, 2015	54.43	54.59	53.84	54.07
2655	AMEX	VPL	Thu, Sep 24, 2015	53.36	53.65	52.92	53.58
2654	AMEX	VPL	Wed, Sep 23, 2015	54.00	54.11	53.58	53.76
2653	AMEX	VPL	Tue, Sep 22, 2015	54.07	54.16	53.73	54.06
2652	AMEX	VPL	Mon, Sep 21, 2015	54.92	55.07	54.61	54.88
2651	AMEX	VPL	Fri, Sep 18, 2015	55.16	55.25	54.70	54.78
2650	AMEX	VPL	Thu, Sep 17, 2015	55.87	56.76	55.69	55.96
2649	AMEX	VPL	Wed, Sep 16, 2015	55.82	56.31	55.82	56.23
2648	AMEX	VPL	Tue, Sep 15, 2015	54.85	55.41	54.70	55.37
2647	AMEX	VPL	Mon, Sep 14, 2015	54.91	54.98	54.74	54.91
2646	AMEX	VPL	Fri, Sep 11, 2015	54.76	55.11	54.59	55.09
2645	AMEX	VPL	Thu, Sep 10, 2015	54.88	55.24	54.70	55.04
2644	AMEX	VPL	Wed, Sep 9, 2015	55.74	55.84	54.94	54.98
2643	AMEX	VPL	Tue, Sep 8, 2015	54.49	54.86	54.39	54.82
2642	AMEX	VPL	Fri, Sep 4, 2015	53.54	53.69	53.09	53.28
2641	AMEX	VPL	Thu, Sep 3, 2015	54.78	55.22	54.73	54.80
2640	AMEX	VPL	Wed, Sep 2, 2015	54.76	54.76	54.16	54.73
2639	AMEX	VPL	Tue, Sep 1, 2015	54.15	54.42	53.66	53.81
2638	AMEX	VPL	Mon, Aug 31, 2015	56.46	56.46	55.98	56.04
2637	AMEX	VPL	Fri, Aug 28, 2015	56.74	57.08	56.63	57.03
2636	AMEX	VPL	Thu, Aug 27, 2015	56.20	57.08	56.13	56.95
2635	AMEX	VPL	Wed, Aug 26, 2015	54.42	55.90	54.42	55.88
2634	AMEX	VPL	Tue, Aug 25, 2015	53.45	57.17	53.45	53.89
2633	AMEX	VPL	Mon, Aug 24, 2015	52.26	53.97	51.20	52.93
2632	AMEX	VPL	Fri, Aug 21, 2015	56.85	56.90	55.37	55.41
2631	AMEX	VPL	Thu, Aug 20, 2015	57.76	57.79	57.08	57.08
2630	AMEX	VPL	Wed, Aug 19, 2015	58.95	59.07	58.53	58.75
2629	AMEX	VPL	Tue, Aug 18, 2015	59.23	59.29	59.08	59.12
2628	AMEX	VPL	Mon, Aug 17, 2015	59.35	59.68	59.35	59.66
2627	AMEX	VPL	Fri, Aug 14, 2015	59.41	59.82	59.41	59.73
2626	AMEX	VPL	Thu, Aug 13, 2015	59.44	59.80	59.32	59.66
2625	AMEX	VPL	Wed, Aug 12, 2015	59.24	59.44	58.72	59.43
2624	AMEX	VPL	Tue, Aug 11, 2015	59.88	60.00	59.65	59.83
2623	AMEX	VPL	Mon, Aug 10, 2015	60.64	61.14	60.63	61.14
2622	AMEX	VPL	Fri, Aug 7, 2015	60.16	60.36	60.08	60.36
2621	AMEX	VPL	Thu, Aug 6, 2015	60.42	60.48	60.05	60.21
2620	AMEX	VPL	Wed, Aug 5, 2015	60.80	60.94	60.68	60.71
2619	AMEX	VPL	Tue, Aug 4, 2015	60.49	60.61	60.36	60.46
2618	AMEX	VPL	Mon, Aug 3, 2015	60.36	60.36	60.04	60.23
2617	AMEX	VPL	Fri, Jul 31, 2015	60.85	60.93	60.58	60.70
2616	AMEX	VPL	Thu, Jul 30, 2015	60.19	60.40	60.04	60.36
2615	AMEX	VPL	Wed, Jul 29, 2015	60.16	60.62	60.16	60.52
2614	AMEX	VPL	Tue, Jul 28, 2015	59.95	60.24	59.70	60.21
2613	AMEX	VPL	Mon, Jul 27, 2015	59.63	59.78	59.49	59.63
2612	AMEX	VPL	Fri, Jul 24, 2015	60.37	60.40	59.91	59.99
2611	AMEX	VPL	Thu, Jul 23, 2015	60.85	60.98	60.54	60.64
2610	AMEX	VPL	Wed, Jul 22, 2015	60.71	60.88	60.65	60.78
2609	AMEX	VPL	Tue, Jul 21, 2015	61.23	61.34	61.13	61.24
2608	AMEX	VPL	Mon, Jul 20, 2015	61.35	61.50	61.23	61.35
2607	AMEX	VPL	Fri, Jul 17, 2015	61.47	61.49	61.29	61.32
2606	AMEX	VPL	Thu, Jul 16, 2015	61.41	61.45	61.22	61.25
2605	AMEX	VPL	Wed, Jul 15, 2015	60.97	61.05	60.73	60.83
2604	AMEX	VPL	Tue, Jul 14, 2015	60.79	61.08	60.79	61.03
2603	AMEX	VPL	Mon, Jul 13, 2015	60.68	60.81	60.55	60.70
2602	AMEX	VPL	Fri, Jul 10, 2015	59.79	60.25	59.79	60.13
2601	AMEX	VPL	Thu, Jul 9, 2015	59.12	59.68	59.11	59.20
2600	AMEX	VPL	Wed, Jul 8, 2015	59.26	59.29	58.43	58.54
2599	AMEX	VPL	Tue, Jul 7, 2015	60.68	60.87	60.05	60.76
2598	AMEX	VPL	Mon, Jul 6, 2015	60.55	61.02	60.51	60.78
2597	AMEX	VPL	Thu, Jul 2, 2015	61.73	61.78	61.55	61.66
2596	AMEX	VPL	Wed, Jul 1, 2015	61.64	61.77	61.36	61.52
2595	AMEX	VPL	Tue, Jun 30, 2015	61.27	61.53	61.00	61.03
2594	AMEX	VPL	Mon, Jun 29, 2015	64.69	64.69	60.67	60.67
2593	AMEX	VPL	Fri, Jun 26, 2015	62.25	62.29	62.05	62.12
2592	AMEX	VPL	Thu, Jun 25, 2015	63.06	63.06	62.78	62.83
2591	AMEX	VPL	Wed, Jun 24, 2015	63.02	63.06	62.75	62.83
2590	AMEX	VPL	Tue, Jun 23, 2015	63.19	63.44	63.05	63.35
2589	AMEX	VPL	Mon, Jun 22, 2015	62.69	63.08	62.69	62.84
2588	AMEX	VPL	Fri, Jun 19, 2015	62.14	62.21	62.05	62.07
2587	AMEX	VPL	Thu, Jun 18, 2015	61.81	62.25	61.81	62.01
2586	AMEX	VPL	Wed, Jun 17, 2015	61.61	61.93	61.17	61.80
2585	AMEX	VPL	Tue, Jun 16, 2015	61.78	62.03	61.68	62.00
2584	AMEX	VPL	Mon, Jun 15, 2015	61.97	62.15	61.87	62.12
2583	AMEX	VPL	Fri, Jun 12, 2015	61.97	62.17	61.81	62.11
2582	AMEX	VPL	Thu, Jun 11, 2015	62.37	62.49	62.24	62.44
2581	AMEX	VPL	Wed, Jun 10, 2015	61.92	62.29	61.91	62.17
2580	AMEX	VPL	Tue, Jun 9, 2015	61.34	61.46	61.14	61.31
2579	AMEX	VPL	Mon, Jun 8, 2015	61.68	61.78	61.58	61.74
2578	AMEX	VPL	Fri, Jun 5, 2015	62.06	62.30	61.83	62.02
2577	AMEX	VPL	Thu, Jun 4, 2015	62.56	62.65	62.32	62.42
2576	AMEX	VPL	Wed, Jun 3, 2015	62.93	63.16	62.74	63.07
2575	AMEX	VPL	Tue, Jun 2, 2015	62.80	63.14	62.72	62.90
2574	AMEX	VPL	Mon, Jun 1, 2015	63.21	63.49	63.01	63.13
2573	AMEX	VPL	Fri, May 29, 2015	63.15	63.27	62.91	63.03
2572	AMEX	VPL	Thu, May 28, 2015	63.08	63.47	62.99	63.36
2571	AMEX	VPL	Wed, May 27, 2015	63.64	63.81	63.48	63.75
2570	AMEX	VPL	Tue, May 26, 2015	64.07	64.18	63.56	63.71
2569	AMEX	VPL	Fri, May 22, 2015	64.16	64.37	64.15	64.30
2568	AMEX	VPL	Thu, May 21, 2015	64.20	64.41	64.11	64.33
2567	AMEX	VPL	Wed, May 20, 2015	64.07	64.38	63.95	64.09
2566	AMEX	VPL	Tue, May 19, 2015	64.19	64.28	64.07	64.24
2565	AMEX	VPL	Mon, May 18, 2015	64.24	64.29	64.13	64.22
2564	AMEX	VPL	Fri, May 15, 2015	64.05	64.25	64.01	64.23
2563	AMEX	VPL	Thu, May 14, 2015	63.94	64.00	63.82	63.95
2562	AMEX	VPL	Wed, May 13, 2015	63.76	64.01	63.63	63.64
2561	AMEX	VPL	Tue, May 12, 2015	63.01	63.24	62.91	63.13
2560	AMEX	VPL	Mon, May 11, 2015	63.23	63.25	62.88	62.91
2559	AMEX	VPL	Fri, May 8, 2015	63.43	63.88	63.33	63.88
2558	AMEX	VPL	Thu, May 7, 2015	62.76	62.78	62.52	62.71
2557	AMEX	VPL	Wed, May 6, 2015	63.38	63.40	62.72	62.97
2556	AMEX	VPL	Tue, May 5, 2015	63.97	63.97	63.20	63.30
2555	AMEX	VPL	Mon, May 4, 2015	64.01	64.36	64.01	64.20
2554	AMEX	VPL	Fri, May 1, 2015	63.68	63.98	63.49	63.98
2553	AMEX	VPL	Thu, Apr 30, 2015	63.84	63.85	63.32	63.40
2552	AMEX	VPL	Wed, Apr 29, 2015	64.88	64.91	64.52	64.77
2551	AMEX	VPL	Tue, Apr 28, 2015	65.28	65.52	65.20	65.45
2550	AMEX	VPL	Mon, Apr 27, 2015	65.31	65.39	65.14	65.17
2549	AMEX	VPL	Fri, Apr 24, 2015	65.06	65.16	64.98	65.10
2548	AMEX	VPL	Thu, Apr 23, 2015	64.37	64.81	64.26	64.72
2547	AMEX	VPL	Wed, Apr 22, 2015	64.41	64.59	64.27	64.55
2546	AMEX	VPL	Tue, Apr 21, 2015	64.25	64.37	64.11	64.14
2545	AMEX	VPL	Mon, Apr 20, 2015	63.51	63.65	63.47	63.62
2544	AMEX	VPL	Fri, Apr 17, 2015	63.47	63.60	63.27	63.47
2543	AMEX	VPL	Thu, Apr 16, 2015	64.04	64.25	63.84	64.08
2542	AMEX	VPL	Wed, Apr 15, 2015	63.66	63.92	63.61	63.81
2541	AMEX	VPL	Tue, Apr 14, 2015	63.43	63.57	63.32	63.55
2540	AMEX	VPL	Mon, Apr 13, 2015	63.21	63.30	63.03	63.04
2539	AMEX	VPL	Fri, Apr 10, 2015	63.29	63.56	63.24	63.50
2538	AMEX	VPL	Thu, Apr 9, 2015	63.38	63.46	63.06	63.42
2537	AMEX	VPL	Wed, Apr 8, 2015	63.25	63.43	63.01	63.21
2536	AMEX	VPL	Tue, Apr 7, 2015	62.67	62.90	62.54	62.68
2535	AMEX	VPL	Mon, Apr 6, 2015	62.22	62.81	62.22	62.48
2534	AMEX	VPL	Thu, Apr 2, 2015	61.77	62.03	61.65	61.85
2533	AMEX	VPL	Wed, Apr 1, 2015	61.38	61.46	61.10	61.40
2532	AMEX	VPL	Tue, Mar 31, 2015	61.30	63.30	61.00	61.28
2531	AMEX	VPL	Mon, Mar 30, 2015	62.09	62.25	62.06	62.14
2530	AMEX	VPL	Fri, Mar 27, 2015	61.97	62.19	61.96	62.15
2529	AMEX	VPL	Thu, Mar 26, 2015	62.01	62.20	61.77	62.03
2528	AMEX	VPL	Wed, Mar 25, 2015	62.94	63.07	62.38	62.42
2527	AMEX	VPL	Tue, Mar 24, 2015	62.86	63.01	62.80	62.83
2526	AMEX	VPL	Mon, Mar 23, 2015	62.75	62.96	62.68	62.87
2525	AMEX	VPL	Fri, Mar 20, 2015	62.31	62.61	62.16	62.52
2524	AMEX	VPL	Thu, Mar 19, 2015	61.74	61.83	61.45	61.55
2523	AMEX	VPL	Wed, Mar 18, 2015	61.22	62.22	61.15	62.16
2522	AMEX	VPL	Tue, Mar 17, 2015	60.92	61.09	60.75	61.04
2521	AMEX	VPL	Mon, Mar 16, 2015	60.86	61.03	60.85	60.87
2520	AMEX	VPL	Fri, Mar 13, 2015	60.47	60.58	60.27	60.52
2519	AMEX	VPL	Thu, Mar 12, 2015	60.66	60.89	60.62	60.84
2518	AMEX	VPL	Wed, Mar 11, 2015	59.72	59.84	59.54	59.75
2517	AMEX	VPL	Tue, Mar 10, 2015	59.70	59.76	59.38	59.42
2516	AMEX	VPL	Mon, Mar 9, 2015	60.48	60.54	60.38	60.45
2515	AMEX	VPL	Fri, Mar 6, 2015	60.91	61.05	60.61	60.65
2514	AMEX	VPL	Thu, Mar 5, 2015	61.26	61.26	60.90	60.98
2513	AMEX	VPL	Wed, Mar 4, 2015	61.06	61.08	60.58	60.86
2512	AMEX	VPL	Tue, Mar 3, 2015	61.18	61.24	61.03	61.10
2511	AMEX	VPL	Mon, Mar 2, 2015	61.08	61.27	61.07	61.26
2510	AMEX	VPL	Fri, Feb 27, 2015	61.24	61.24	61.03	61.03
2509	AMEX	VPL	Thu, Feb 26, 2015	61.37	61.46	61.08	61.21
2508	AMEX	VPL	Wed, Feb 25, 2015	61.07	61.17	60.91	61.07
2507	AMEX	VPL	Tue, Feb 24, 2015	60.75	61.12	60.61	61.03
2506	AMEX	VPL	Mon, Feb 23, 2015	60.71	60.72	60.54	60.70
2505	AMEX	VPL	Fri, Feb 20, 2015	60.62	60.98	60.48	60.94
2504	AMEX	VPL	Thu, Feb 19, 2015	60.42	60.68	60.40	60.52
2503	AMEX	VPL	Wed, Feb 18, 2015	60.23	60.48	60.08	60.41
2502	AMEX	VPL	Tue, Feb 17, 2015	59.66	59.83	59.53	59.73
2501	AMEX	VPL	Fri, Feb 13, 2015	59.25	59.65	59.02	59.57
2500	AMEX	VPL	Thu, Feb 12, 2015	58.41	58.83	58.36	58.82
2499	AMEX	VPL	Wed, Feb 11, 2015	58.38	58.44	58.22	58.35
2498	AMEX	VPL	Tue, Feb 10, 2015	58.57	58.69	58.39	58.65
2497	AMEX	VPL	Mon, Feb 9, 2015	58.32	58.41	58.13	58.22
2496	AMEX	VPL	Fri, Feb 6, 2015	58.87	58.87	58.42	58.55
2495	AMEX	VPL	Thu, Feb 5, 2015	58.71	59.08	58.69	59.06
2494	AMEX	VPL	Wed, Feb 4, 2015	58.58	58.92	58.46	58.60
2493	AMEX	VPL	Tue, Feb 3, 2015	58.13	58.58	57.97	58.56
2492	AMEX	VPL	Mon, Feb 2, 2015	58.29	58.49	58.07	58.37
2491	AMEX	VPL	Fri, Jan 30, 2015	57.92	58.05	57.51	57.54
2490	AMEX	VPL	Thu, Jan 29, 2015	58.29	58.58	58.06	58.54
2489	AMEX	VPL	Wed, Jan 28, 2015	58.72	58.80	58.04	58.11
2488	AMEX	VPL	Tue, Jan 27, 2015	58.23	58.43	57.99	58.27
2487	AMEX	VPL	Mon, Jan 26, 2015	58.12	58.32	57.95	58.20
2486	AMEX	VPL	Fri, Jan 23, 2015	57.87	58.06	57.72	57.77
2485	AMEX	VPL	Thu, Jan 22, 2015	57.43	58.00	57.23	57.91
2484	AMEX	VPL	Wed, Jan 21, 2015	57.42	57.60	57.26	57.56
2483	AMEX	VPL	Tue, Jan 20, 2015	57.60	57.72	57.11	57.29
2482	AMEX	VPL	Fri, Jan 16, 2015	56.93	57.37	56.84	57.36
2481	AMEX	VPL	Thu, Jan 15, 2015	57.30	57.38	56.88	56.90
2480	AMEX	VPL	Wed, Jan 14, 2015	56.56	56.68	56.15	56.57
2479	AMEX	VPL	Tue, Jan 13, 2015	57.12	57.34	56.51	56.88
2478	AMEX	VPL	Mon, Jan 12, 2015	56.69	56.69	56.26	56.48
2477	AMEX	VPL	Fri, Jan 9, 2015	56.99	56.99	56.55	56.64
2476	AMEX	VPL	Thu, Jan 8, 2015	56.48	56.95	56.48	56.85
2475	AMEX	VPL	Wed, Jan 7, 2015	55.95	56.26	55.89	56.16
2474	AMEX	VPL	Tue, Jan 6, 2015	55.88	55.97	55.16	55.44
2473	AMEX	VPL	Mon, Jan 5, 2015	56.47	56.58	55.90	56.02
2472	AMEX	VPL	Fri, Jan 2, 2015	57.08	57.20	56.66	56.73
2471	AMEX	VPL	Wed, Dec 31, 2014	56.95	57.25	56.87	56.87
2470	AMEX	VPL	Tue, Dec 30, 2014	57.10	57.16	56.99	56.99
2469	AMEX	VPL	Mon, Dec 29, 2014	57.46	57.62	57.46	57.55
2468	AMEX	VPL	Fri, Dec 26, 2014	57.70	57.89	57.49	57.74
2467	AMEX	VPL	Wed, Dec 24, 2014	57.35	57.45	57.30	57.32
2466	AMEX	VPL	Tue, Dec 23, 2014	57.27	57.40	57.23	57.29
2465	AMEX	VPL	Mon, Dec 22, 2014	57.36	57.52	57.36	57.48
2464	AMEX	VPL	Fri, Dec 19, 2014	57.67	58.05	57.67	57.90
2463	AMEX	VPL	Thu, Dec 18, 2014	57.32	57.49	57.19	57.47
2462	AMEX	VPL	Wed, Dec 17, 2014	56.53	57.16	56.28	56.68
2461	AMEX	VPL	Tue, Dec 16, 2014	56.17	56.71	56.10	56.12
2460	AMEX	VPL	Mon, Dec 15, 2014	56.91	56.98	55.96	56.08
2459	AMEX	VPL	Fri, Dec 12, 2014	57.29	57.37	56.80	56.84
2458	AMEX	VPL	Thu, Dec 11, 2014	57.67	57.91	57.37	57.47
2457	AMEX	VPL	Wed, Dec 10, 2014	57.91	57.93	57.21	57.32
2456	AMEX	VPL	Tue, Dec 9, 2014	58.01	58.26	57.81	58.22
2455	AMEX	VPL	Mon, Dec 8, 2014	58.50	58.53	58.19	58.21
2454	AMEX	VPL	Fri, Dec 5, 2014	58.89	58.96	58.72	58.84
2453	AMEX	VPL	Thu, Dec 4, 2014	58.88	59.03	58.77	58.86
2452	AMEX	VPL	Wed, Dec 3, 2014	58.91	58.94	58.75	58.84
2451	AMEX	VPL	Tue, Dec 2, 2014	58.84	59.03	58.84	58.91
2450	AMEX	VPL	Mon, Dec 1, 2014	58.84	58.84	58.36	58.49
2449	AMEX	VPL	Fri, Nov 28, 2014	59.00	59.00	58.76	58.81
2448	AMEX	VPL	Wed, Nov 26, 2014	59.21	59.38	59.16	59.31
2447	AMEX	VPL	Tue, Nov 25, 2014	59.14	59.40	58.97	59.09
2446	AMEX	VPL	Mon, Nov 24, 2014	59.15	59.45	58.98	59.19
2445	AMEX	VPL	Fri, Nov 21, 2014	59.38	59.81	59.07	59.19
2444	AMEX	VPL	Thu, Nov 20, 2014	58.53	58.71	58.30	58.60
2443	AMEX	VPL	Wed, Nov 19, 2014	59.21	59.21	58.90	59.00
2442	AMEX	VPL	Tue, Nov 18, 2014	59.49	59.74	59.41	59.67
2441	AMEX	VPL	Mon, Nov 17, 2014	59.30	59.31	59.04	59.21
2440	AMEX	VPL	Fri, Nov 14, 2014	59.73	60.05	59.69	60.02
2439	AMEX	VPL	Thu, Nov 13, 2014	59.90	60.09	59.90	60.02
2438	AMEX	VPL	Wed, Nov 12, 2014	59.52	59.77	59.47	59.68
2437	AMEX	VPL	Tue, Nov 11, 2014	59.74	59.85	59.68	59.83
2436	AMEX	VPL	Mon, Nov 10, 2014	59.51	59.69	59.47	59.61
2435	AMEX	VPL	Fri, Nov 7, 2014	59.01	59.26	58.89	59.23
2434	AMEX	VPL	Thu, Nov 6, 2014	59.32	59.36	59.09	59.19
2433	AMEX	VPL	Wed, Nov 5, 2014	59.79	59.79	59.43	59.66
2432	AMEX	VPL	Tue, Nov 4, 2014	59.94	60.17	59.55	60.08
2431	AMEX	VPL	Mon, Nov 3, 2014	61.04	61.36	60.69	61.04
2430	AMEX	VPL	Fri, Oct 31, 2014	60.82	61.22	60.82	61.12
2429	AMEX	VPL	Thu, Oct 30, 2014	58.97	59.66	58.97	59.51
2428	AMEX	VPL	Wed, Oct 29, 2014	59.47	59.49	58.77	58.97
2427	AMEX	VPL	Tue, Oct 28, 2014	58.69	58.92	58.65	58.89
2426	AMEX	VPL	Mon, Oct 27, 2014	58.20	58.43	58.16	58.34
2425	AMEX	VPL	Fri, Oct 24, 2014	58.30	58.40	58.07	58.40
2424	AMEX	VPL	Thu, Oct 23, 2014	58.04	58.35	58.00	58.11
2423	AMEX	VPL	Wed, Oct 22, 2014	57.85	58.11	57.61	57.69
2422	AMEX	VPL	Tue, Oct 21, 2014	57.45	57.78	57.34	57.71
2421	AMEX	VPL	Mon, Oct 20, 2014	57.18	57.70	57.16	57.58
2420	AMEX	VPL	Fri, Oct 17, 2014	57.00	57.04	56.44	56.80
2419	AMEX	VPL	Thu, Oct 16, 2014	55.78	56.82	55.57	56.34
2418	AMEX	VPL	Wed, Oct 15, 2014	56.44	56.69	55.76	56.65
2417	AMEX	VPL	Tue, Oct 14, 2014	56.74	56.94	56.44	56.57
2416	AMEX	VPL	Mon, Oct 13, 2014	56.94	57.11	56.26	56.28
2415	AMEX	VPL	Fri, Oct 10, 2014	57.02	57.18	56.39	56.43
2414	AMEX	VPL	Thu, Oct 9, 2014	58.22	58.24	57.35	57.40
2413	AMEX	VPL	Wed, Oct 8, 2014	57.89	58.78	57.67	58.73
2412	AMEX	VPL	Tue, Oct 7, 2014	58.46	58.52	58.04	58.06
2411	AMEX	VPL	Mon, Oct 6, 2014	58.59	58.68	58.35	58.54
2410	AMEX	VPL	Fri, Oct 3, 2014	58.42	58.54	58.20	58.43
2409	AMEX	VPL	Thu, Oct 2, 2014	58.08	58.11	57.38	57.99
2408	AMEX	VPL	Wed, Oct 1, 2014	58.97	59.16	58.45	58.48
2407	AMEX	VPL	Tue, Sep 30, 2014	59.37	59.42	59.15	59.30
2406	AMEX	VPL	Mon, Sep 29, 2014	59.51	59.67	59.36	59.57
2405	AMEX	VPL	Fri, Sep 26, 2014	60.23	60.44	60.15	60.26
2404	AMEX	VPL	Thu, Sep 25, 2014	60.46	60.46	59.85	59.88
2403	AMEX	VPL	Wed, Sep 24, 2014	60.46	60.75	60.37	60.65
2402	AMEX	VPL	Tue, Sep 23, 2014	60.57	60.68	60.47	60.53
2401	AMEX	VPL	Mon, Sep 22, 2014	60.84	60.89	60.46	60.61
2400	AMEX	VPL	Fri, Sep 19, 2014	61.18	61.22	60.90	60.92
2399	AMEX	VPL	Thu, Sep 18, 2014	60.97	61.09	60.95	61.07
2398	AMEX	VPL	Wed, Sep 17, 2014	61.12	61.19	60.59	60.75
2397	AMEX	VPL	Tue, Sep 16, 2014	61.07	61.69	61.06	61.60
2396	AMEX	VPL	Mon, Sep 15, 2014	61.37	61.37	61.15	61.18
2395	AMEX	VPL	Fri, Sep 12, 2014	61.66	61.66	61.36	61.48
2394	AMEX	VPL	Thu, Sep 11, 2014	61.71	61.78	61.63	61.77
2393	AMEX	VPL	Wed, Sep 10, 2014	61.90	62.23	61.84	62.23
2392	AMEX	VPL	Tue, Sep 9, 2014	62.06	62.06	61.60	61.77
2391	AMEX	VPL	Mon, Sep 8, 2014	62.48	62.51	62.18	62.30
2390	AMEX	VPL	Fri, Sep 5, 2014	62.56	62.59	62.28	62.59
2389	AMEX	VPL	Thu, Sep 4, 2014	62.99	63.08	62.70	62.87
2388	AMEX	VPL	Wed, Sep 3, 2014	63.11	63.13	62.92	62.97
2387	AMEX	VPL	Tue, Sep 2, 2014	62.85	62.96	62.68	62.75
2386	AMEX	VPL	Fri, Aug 29, 2014	62.68	62.68	62.45	62.53
2385	AMEX	VPL	Thu, Aug 28, 2014	62.65	62.77	62.53	62.70
2384	AMEX	VPL	Wed, Aug 27, 2014	62.97	63.09	62.79	62.85
2383	AMEX	VPL	Tue, Aug 26, 2014	62.85	63.03	62.85	62.88
2382	AMEX	VPL	Mon, Aug 25, 2014	63.02	63.05	62.93	62.97
2381	AMEX	VPL	Fri, Aug 22, 2014	62.93	62.93	62.70	62.83
2380	AMEX	VPL	Thu, Aug 21, 2014	63.08	63.19	63.00	63.10
2379	AMEX	VPL	Wed, Aug 20, 2014	62.99	63.16	62.87	63.13
2378	AMEX	VPL	Tue, Aug 19, 2014	63.22	63.34	63.15	63.28
2377	AMEX	VPL	Mon, Aug 18, 2014	62.94	63.08	62.84	63.00
2376	AMEX	VPL	Fri, Aug 15, 2014	62.85	62.91	62.44	62.75
2375	AMEX	VPL	Thu, Aug 14, 2014	62.72	62.79	62.58	62.77
2374	AMEX	VPL	Wed, Aug 13, 2014	62.45	62.63	62.44	62.56
2373	AMEX	VPL	Tue, Aug 12, 2014	62.00	62.09	61.90	62.01
2372	AMEX	VPL	Mon, Aug 11, 2014	61.89	62.02	61.86	61.95
2371	AMEX	VPL	Fri, Aug 8, 2014	61.35	61.71	61.15	61.71
2370	AMEX	VPL	Thu, Aug 7, 2014	61.96	62.17	61.38	61.53
2369	AMEX	VPL	Wed, Aug 6, 2014	61.67	61.99	61.51	61.88
2368	AMEX	VPL	Tue, Aug 5, 2014	62.35	62.39	61.85	61.96
2367	AMEX	VPL	Mon, Aug 4, 2014	62.81	63.03	62.56	62.89
2366	AMEX	VPL	Fri, Aug 1, 2014	62.67	62.93	62.59	62.74
2365	AMEX	VPL	Thu, Jul 31, 2014	63.17	63.22	62.76	62.81
2364	AMEX	VPL	Wed, Jul 30, 2014	63.87	63.90	63.53	63.66
2363	AMEX	VPL	Tue, Jul 29, 2014	63.79	63.85	63.57	63.58
2362	AMEX	VPL	Mon, Jul 28, 2014	63.45	63.63	63.27	63.58
2361	AMEX	VPL	Fri, Jul 25, 2014	63.35	63.36	63.09	63.18
2360	AMEX	VPL	Thu, Jul 24, 2014	63.22	63.22	63.05	63.11
2359	AMEX	VPL	Wed, Jul 23, 2014	63.26	63.31	63.16	63.31
2358	AMEX	VPL	Tue, Jul 22, 2014	63.05	63.23	63.05	63.18
2357	AMEX	VPL	Mon, Jul 21, 2014	62.62	62.81	62.52	62.76
2356	AMEX	VPL	Fri, Jul 18, 2014	62.64	62.96	62.61	62.91
2355	AMEX	VPL	Thu, Jul 17, 2014	62.79	62.86	62.29	62.36
2354	AMEX	VPL	Wed, Jul 16, 2014	62.98	62.99	62.79	62.92
2353	AMEX	VPL	Tue, Jul 15, 2014	62.77	63.00	62.46	62.62
2352	AMEX	VPL	Mon, Jul 14, 2014	62.64	62.76	62.60	62.64
2351	AMEX	VPL	Fri, Jul 11, 2014	62.10	62.24	62.02	62.18
2350	AMEX	VPL	Thu, Jul 10, 2014	61.71	62.08	61.50	62.00
2349	AMEX	VPL	Wed, Jul 9, 2014	62.51	62.76	62.45	62.65
2348	AMEX	VPL	Tue, Jul 8, 2014	62.62	62.98	62.35	62.46
2347	AMEX	VPL	Mon, Jul 7, 2014	62.81	62.81	62.60	62.67
2346	AMEX	VPL	Thu, Jul 3, 2014	62.88	63.06	62.83	63.03
2345	AMEX	VPL	Wed, Jul 2, 2014	63.01	63.13	62.98	63.08
2344	AMEX	VPL	Tue, Jul 1, 2014	62.72	63.01	62.65	62.93
2343	AMEX	VPL	Mon, Jun 30, 2014	62.25	62.31	62.13	62.24
2342	AMEX	VPL	Fri, Jun 27, 2014	62.06	62.22	62.00	62.20
2341	AMEX	VPL	Thu, Jun 26, 2014	62.18	62.30	62.04	62.29
2340	AMEX	VPL	Wed, Jun 25, 2014	61.77	62.19	61.60	62.12
2339	AMEX	VPL	Tue, Jun 24, 2014	62.01	62.31	61.80	61.88
2338	AMEX	VPL	Mon, Jun 23, 2014	62.35	62.49	62.24	62.48
2337	AMEX	VPL	Fri, Jun 20, 2014	62.65	62.67	62.53	62.65
2336	AMEX	VPL	Thu, Jun 19, 2014	62.71	62.78	62.58	62.77
2335	AMEX	VPL	Wed, Jun 18, 2014	61.60	62.16	61.36	62.12
2334	AMEX	VPL	Tue, Jun 17, 2014	61.46	61.52	61.37	61.45
2333	AMEX	VPL	Mon, Jun 16, 2014	61.60	61.72	61.51	61.62
2332	AMEX	VPL	Fri, Jun 13, 2014	61.68	61.71	61.57	61.64
2331	AMEX	VPL	Thu, Jun 12, 2014	61.72	61.87	61.36	61.44
2330	AMEX	VPL	Wed, Jun 11, 2014	61.54	61.62	61.44	61.48
2329	AMEX	VPL	Tue, Jun 10, 2014	61.48	61.55	61.32	61.54
2328	AMEX	VPL	Mon, Jun 9, 2014	61.69	61.82	61.59	61.80
2327	AMEX	VPL	Fri, Jun 6, 2014	61.60	61.78	61.60	61.77
2326	AMEX	VPL	Thu, Jun 5, 2014	61.41	61.75	61.17	61.69
2325	AMEX	VPL	Wed, Jun 4, 2014	61.31	61.54	61.14	61.49
2324	AMEX	VPL	Tue, Jun 3, 2014	61.31	61.36	61.18	61.33
2323	AMEX	VPL	Mon, Jun 2, 2014	61.39	61.54	61.21	61.47
2322	AMEX	VPL	Fri, May 30, 2014	60.96	60.99	60.87	60.94
2321	AMEX	VPL	Thu, May 29, 2014	60.91	61.08	60.82	61.08
2320	AMEX	VPL	Wed, May 28, 2014	60.55	60.60	60.38	60.54
2319	AMEX	VPL	Tue, May 27, 2014	60.47	60.59	60.34	60.54
2318	AMEX	VPL	Fri, May 23, 2014	60.14	60.44	60.12	60.33
2317	AMEX	VPL	Thu, May 22, 2014	59.83	60.01	59.79	59.94
2316	AMEX	VPL	Wed, May 21, 2014	59.42	59.56	59.37	59.48
2315	AMEX	VPL	Tue, May 20, 2014	59.29	59.29	58.94	59.02
2314	AMEX	VPL	Mon, May 19, 2014	59.32	59.63	59.22	59.61
2313	AMEX	VPL	Fri, May 16, 2014	59.75	59.84	59.63	59.84
2312	AMEX	VPL	Thu, May 15, 2014	59.98	59.98	59.33	59.58
2311	AMEX	VPL	Wed, May 14, 2014	60.12	60.12	59.82	59.91
2310	AMEX	VPL	Tue, May 13, 2014	59.65	60.03	59.65	59.99
2309	AMEX	VPL	Mon, May 12, 2014	59.27	59.48	59.19	59.46
2308	AMEX	VPL	Fri, May 9, 2014	59.13	59.23	59.00	59.21
2307	AMEX	VPL	Thu, May 8, 2014	59.02	59.27	58.90	58.96
2306	AMEX	VPL	Wed, May 7, 2014	58.98	59.09	58.68	59.03
2305	AMEX	VPL	Tue, May 6, 2014	59.28	59.42	59.19	59.23
2304	AMEX	VPL	Mon, May 5, 2014	59.17	59.31	58.96	59.25
2303	AMEX	VPL	Fri, May 2, 2014	59.39	59.61	59.25	59.35
2302	AMEX	VPL	Thu, May 1, 2014	59.29	59.41	59.00	59.32
2301	AMEX	VPL	Wed, Apr 30, 2014	58.87	59.09	58.79	59.03
2300	AMEX	VPL	Tue, Apr 29, 2014	59.19	59.38	59.16	59.26
2299	AMEX	VPL	Mon, Apr 28, 2014	59.10	59.27	58.78	59.22
2298	AMEX	VPL	Fri, Apr 25, 2014	59.07	59.09	58.76	58.88
2297	AMEX	VPL	Thu, Apr 24, 2014	59.28	59.28	58.93	59.24
2296	AMEX	VPL	Wed, Apr 23, 2014	59.29	59.43	59.27	59.37
2295	AMEX	VPL	Tue, Apr 22, 2014	59.37	59.54	59.29	59.45
2294	AMEX	VPL	Mon, Apr 21, 2014	59.47	59.61	59.35	59.50
2293	AMEX	VPL	Thu, Apr 17, 2014	59.41	59.59	59.27	59.43
2292	AMEX	VPL	Wed, Apr 16, 2014	59.14	59.44	59.07	59.41
2291	AMEX	VPL	Tue, Apr 15, 2014	58.49	58.61	58.02	58.57
2290	AMEX	VPL	Mon, Apr 14, 2014	58.92	58.92	58.53	58.79
2289	AMEX	VPL	Fri, Apr 11, 2014	58.48	58.73	58.29	58.32
2288	AMEX	VPL	Thu, Apr 10, 2014	59.11	59.18	58.44	58.48
2287	AMEX	VPL	Wed, Apr 9, 2014	59.10	59.68	59.01	59.65
2286	AMEX	VPL	Tue, Apr 8, 2014	58.89	58.99	58.67	58.80
2285	AMEX	VPL	Mon, Apr 7, 2014	59.28	59.37	58.98	59.05
2284	AMEX	VPL	Fri, Apr 4, 2014	59.99	60.08	59.31	59.44
2283	AMEX	VPL	Thu, Apr 3, 2014	59.76	59.76	59.40	59.61
2282	AMEX	VPL	Wed, Apr 2, 2014	59.50	59.83	59.50	59.81
2281	AMEX	VPL	Tue, Apr 1, 2014	59.30	59.47	59.21	59.47
2280	AMEX	VPL	Mon, Mar 31, 2014	59.32	59.33	59.07	59.08
2279	AMEX	VPL	Fri, Mar 28, 2014	58.92	59.13	58.84	58.91
2278	AMEX	VPL	Thu, Mar 27, 2014	58.26	58.51	58.11	58.39
2277	AMEX	VPL	Wed, Mar 26, 2014	58.11	58.25	57.76	57.77
2276	AMEX	VPL	Tue, Mar 25, 2014	57.29	57.61	57.29	57.53
2275	AMEX	VPL	Mon, Mar 24, 2014	57.49	57.52	57.05	57.26
2274	AMEX	VPL	Fri, Mar 21, 2014	57.23	57.41	56.85	56.93
2273	AMEX	VPL	Thu, Mar 20, 2014	56.70	56.96	56.45	56.81
2272	AMEX	VPL	Wed, Mar 19, 2014	58.03	58.03	57.16	57.48
2271	AMEX	VPL	Tue, Mar 18, 2014	57.72	58.17	57.72	58.08
2270	AMEX	VPL	Mon, Mar 17, 2014	57.71	57.91	57.68	57.89
2269	AMEX	VPL	Fri, Mar 14, 2014	57.18	57.54	57.00	57.26
2268	AMEX	VPL	Thu, Mar 13, 2014	58.57	58.64	57.53	57.73
2267	AMEX	VPL	Wed, Mar 12, 2014	58.29	58.63	58.11	58.60
2266	AMEX	VPL	Tue, Mar 11, 2014	59.49	59.49	58.84	58.89
2265	AMEX	VPL	Mon, Mar 10, 2014	59.65	59.65	59.19	59.46
2264	AMEX	VPL	Fri, Mar 7, 2014	60.15	60.15	59.64	59.84
2263	AMEX	VPL	Thu, Mar 6, 2014	60.16	60.32	60.08	60.23
2262	AMEX	VPL	Wed, Mar 5, 2014	59.44	59.44	59.24	59.25
2261	AMEX	VPL	Tue, Mar 4, 2014	59.40	59.69	59.40	59.65
2260	AMEX	VPL	Mon, Mar 3, 2014	58.57	58.66	58.22	58.51
2259	AMEX	VPL	Fri, Feb 28, 2014	59.39	59.63	59.17	59.42
2258	AMEX	VPL	Thu, Feb 27, 2014	59.13	59.52	58.97	59.52
2257	AMEX	VPL	Wed, Feb 26, 2014	59.49	59.51	59.08	59.27
2256	AMEX	VPL	Tue, Feb 25, 2014	59.55	59.61	59.24	59.34
2255	AMEX	VPL	Mon, Feb 24, 2014	59.33	59.88	59.33	59.54
2254	AMEX	VPL	Fri, Feb 21, 2014	59.21	59.31	58.97	59.00
2253	AMEX	VPL	Thu, Feb 20, 2014	58.57	58.84	58.34	58.81
2252	AMEX	VPL	Wed, Feb 19, 2014	59.15	59.32	58.75	58.81
2251	AMEX	VPL	Tue, Feb 18, 2014	59.25	59.39	59.01	59.28
2250	AMEX	VPL	Fri, Feb 14, 2014	58.20	58.68	58.14	58.57
2249	AMEX	VPL	Thu, Feb 13, 2014	57.81	58.54	57.66	58.44
2248	AMEX	VPL	Wed, Feb 12, 2014	58.75	58.85	58.60	58.74
2247	AMEX	VPL	Tue, Feb 11, 2014	57.92	58.76	57.92	58.65
2246	AMEX	VPL	Mon, Feb 10, 2014	57.90	57.90	57.48	57.59
2245	AMEX	VPL	Fri, Feb 7, 2014	57.49	57.95	57.45	57.89
2244	AMEX	VPL	Thu, Feb 6, 2014	56.62	57.31	56.61	57.21
2243	AMEX	VPL	Wed, Feb 5, 2014	56.38	56.42	55.89	56.40
2242	AMEX	VPL	Tue, Feb 4, 2014	55.89	56.49	55.80	56.42
2241	AMEX	VPL	Mon, Feb 3, 2014	57.21	57.21	55.93	56.02
2240	AMEX	VPL	Fri, Jan 31, 2014	57.06	57.48	56.77	57.12
2239	AMEX	VPL	Thu, Jan 30, 2014	58.08	58.32	57.94	58.13
2238	AMEX	VPL	Wed, Jan 29, 2014	57.63	58.05	57.63	57.74
2237	AMEX	VPL	Tue, Jan 28, 2014	58.02	58.18	57.80	58.10
2236	AMEX	VPL	Mon, Jan 27, 2014	58.10	58.13	57.36	57.69
2235	AMEX	VPL	Fri, Jan 24, 2014	58.64	58.70	58.06	58.06
2234	AMEX	VPL	Thu, Jan 23, 2014	59.75	59.75	58.95	59.21
2233	AMEX	VPL	Wed, Jan 22, 2014	60.48	60.48	60.21	60.40
2232	AMEX	VPL	Tue, Jan 21, 2014	60.56	60.56	60.09	60.40
2231	AMEX	VPL	Fri, Jan 17, 2014	60.25	60.42	60.15	60.27
2230	AMEX	VPL	Thu, Jan 16, 2014	60.16	60.22	59.97	60.22
2229	AMEX	VPL	Wed, Jan 15, 2014	60.01	60.38	60.01	60.26
2228	AMEX	VPL	Tue, Jan 14, 2014	60.00	60.22	59.75	60.08
2227	AMEX	VPL	Mon, Jan 13, 2014	60.36	60.55	60.03	60.19
2226	AMEX	VPL	Fri, Jan 10, 2014	60.19	60.68	60.18	60.60
2225	AMEX	VPL	Thu, Jan 9, 2014	60.31	60.42	59.95	60.18
2224	AMEX	VPL	Wed, Jan 8, 2014	60.47	60.51	60.25	60.45
2223	AMEX	VPL	Tue, Jan 7, 2014	60.35	60.46	60.14	60.36
2222	AMEX	VPL	Mon, Jan 6, 2014	60.43	60.47	59.99	60.18
2221	AMEX	VPL	Fri, Jan 3, 2014	60.51	60.60	60.26	60.43
2220	AMEX	VPL	Thu, Jan 2, 2014	60.88	60.95	60.21	60.21
2219	AMEX	VPL	Tue, Dec 31, 2013	61.30	61.32	61.19	61.30
2218	AMEX	VPL	Mon, Dec 30, 2013	61.04	61.17	61.02	61.08
2217	AMEX	VPL	Fri, Dec 27, 2013	60.84	60.90	60.73	60.79
2216	AMEX	VPL	Thu, Dec 26, 2013	60.28	60.44	60.28	60.35
2215	AMEX	VPL	Tue, Dec 24, 2013	59.96	59.96	59.76	59.89
2214	AMEX	VPL	Mon, Dec 23, 2013	60.03	60.31	60.03	60.21
2213	AMEX	VPL	Fri, Dec 20, 2013	59.50	59.77	59.50	59.75
2212	AMEX	VPL	Thu, Dec 19, 2013	59.96	60.22	59.95	60.09
2211	AMEX	VPL	Wed, Dec 18, 2013	60.10	60.63	59.44	60.47
2210	AMEX	VPL	Tue, Dec 17, 2013	59.73	59.73	59.41	59.51
2209	AMEX	VPL	Mon, Dec 16, 2013	59.84	59.95	59.64	59.74
2208	AMEX	VPL	Fri, Dec 13, 2013	59.77	59.84	59.59	59.72
2207	AMEX	VPL	Thu, Dec 12, 2013	60.03	60.03	59.70	59.84
2206	AMEX	VPL	Wed, Dec 11, 2013	60.55	60.55	59.95	60.05
2205	AMEX	VPL	Tue, Dec 10, 2013	60.65	60.81	60.54	60.76
2204	AMEX	VPL	Mon, Dec 9, 2013	60.75	60.85	60.71	60.77
2203	AMEX	VPL	Fri, Dec 6, 2013	60.75	61.03	60.72	60.94
2202	AMEX	VPL	Thu, Dec 5, 2013	60.47	60.47	60.14	60.25
2201	AMEX	VPL	Wed, Dec 4, 2013	60.42	60.85	60.37	60.77
2200	AMEX	VPL	Tue, Dec 3, 2013	61.13	61.17	60.81	61.07
2199	AMEX	VPL	Mon, Dec 2, 2013	61.62	61.67	61.25	61.27
2198	AMEX	VPL	Fri, Nov 29, 2013	61.91	61.98	61.72	61.73
2197	AMEX	VPL	Wed, Nov 27, 2013	61.81	61.81	61.59	61.76
2196	AMEX	VPL	Tue, Nov 26, 2013	61.66	61.72	61.46	61.65
2195	AMEX	VPL	Mon, Nov 25, 2013	61.93	61.93	61.63	61.70
2194	AMEX	VPL	Fri, Nov 22, 2013	61.90	62.09	61.74	62.01
2193	AMEX	VPL	Thu, Nov 21, 2013	62.11	62.11	61.93	62.10
2192	AMEX	VPL	Wed, Nov 20, 2013	62.32	62.40	61.89	61.95
2191	AMEX	VPL	Tue, Nov 19, 2013	62.16	62.53	62.12	62.32
2190	AMEX	VPL	Mon, Nov 18, 2013	62.63	62.81	62.35	62.48
2189	AMEX	VPL	Fri, Nov 15, 2013	62.42	62.65	62.30	62.58
2188	AMEX	VPL	Thu, Nov 14, 2013	61.30	61.72	61.30	61.64
2187	AMEX	VPL	Wed, Nov 13, 2013	60.70	61.26	60.62	61.22
2186	AMEX	VPL	Tue, Nov 12, 2013	60.95	61.11	60.86	61.00
2185	AMEX	VPL	Mon, Nov 11, 2013	60.88	60.95	60.77	60.78
2184	AMEX	VPL	Fri, Nov 8, 2013	60.54	61.04	60.54	61.04
2183	AMEX	VPL	Thu, Nov 7, 2013	61.42	61.42	60.46	60.61
2182	AMEX	VPL	Wed, Nov 6, 2013	61.72	61.79	61.58	61.71
2181	AMEX	VPL	Tue, Nov 5, 2013	61.23	61.23	60.96	61.14
2180	AMEX	VPL	Mon, Nov 4, 2013	61.29	61.64	61.28	61.60
2179	AMEX	VPL	Fri, Nov 1, 2013	61.49	61.51	61.17	61.49
2178	AMEX	VPL	Thu, Oct 31, 2013	61.99	62.07	61.67	61.71
2177	AMEX	VPL	Wed, Oct 30, 2013	62.30	62.34	61.80	62.09
2176	AMEX	VPL	Tue, Oct 29, 2013	62.10	62.15	61.93	62.15
2175	AMEX	VPL	Mon, Oct 28, 2013	62.08	62.11	61.89	61.94
2174	AMEX	VPL	Fri, Oct 25, 2013	62.06	62.06	61.68	61.90
2173	AMEX	VPL	Thu, Oct 24, 2013	62.13	62.33	62.09	62.27
2172	AMEX	VPL	Wed, Oct 23, 2013	62.01	62.01	61.68	61.84
2171	AMEX	VPL	Tue, Oct 22, 2013	62.89	63.14	62.83	63.03
2170	AMEX	VPL	Mon, Oct 21, 2013	62.66	62.67	62.51	62.59
2169	AMEX	VPL	Fri, Oct 18, 2013	62.59	62.76	62.49	62.71
2168	AMEX	VPL	Thu, Oct 17, 2013	61.98	62.41	61.92	62.36
2167	AMEX	VPL	Wed, Oct 16, 2013	61.41	61.87	61.38	61.84
2166	AMEX	VPL	Tue, Oct 15, 2013	61.43	61.48	61.05	61.16
2165	AMEX	VPL	Mon, Oct 14, 2013	61.06	61.78	61.03	61.66
2164	AMEX	VPL	Fri, Oct 11, 2013	61.20	61.56	61.10	61.56
2163	AMEX	VPL	Thu, Oct 10, 2013	60.75	61.33	60.75	61.23
2162	AMEX	VPL	Wed, Oct 9, 2013	60.18	60.44	59.78	60.27
2161	AMEX	VPL	Tue, Oct 8, 2013	59.79	59.89	59.36	59.39
2160	AMEX	VPL	Mon, Oct 7, 2013	59.53	59.86	59.41	59.58
2159	AMEX	VPL	Fri, Oct 4, 2013	60.23	60.65	60.12	60.62
2158	AMEX	VPL	Thu, Oct 3, 2013	60.66	60.66	60.06	60.34
2157	AMEX	VPL	Wed, Oct 2, 2013	60.28	60.72	60.13	60.69
2156	AMEX	VPL	Tue, Oct 1, 2013	60.43	60.94	60.40	60.78
2155	AMEX	VPL	Mon, Sep 30, 2013	60.55	60.87	60.36	60.74
2154	AMEX	VPL	Fri, Sep 27, 2013	61.17	61.38	61.01	61.24
2153	AMEX	VPL	Thu, Sep 26, 2013	61.48	61.69	61.32	61.62
2152	AMEX	VPL	Wed, Sep 25, 2013	60.96	61.08	60.74	60.88
2151	AMEX	VPL	Tue, Sep 24, 2013	61.12	61.28	60.89	61.01
2150	AMEX	VPL	Mon, Sep 23, 2013	61.11	61.15	60.78	61.12
2149	AMEX	VPL	Fri, Sep 20, 2013	61.70	61.70	61.13	61.20
2148	AMEX	VPL	Thu, Sep 19, 2013	62.18	62.18	61.61	61.82
2147	AMEX	VPL	Wed, Sep 18, 2013	60.50	62.19	60.33	62.06
2146	AMEX	VPL	Tue, Sep 17, 2013	60.06	60.36	60.05	60.36
2145	AMEX	VPL	Mon, Sep 16, 2013	60.57	60.58	60.29	60.34
2144	AMEX	VPL	Fri, Sep 13, 2013	59.53	59.68	59.42	59.61
2143	AMEX	VPL	Thu, Sep 12, 2013	59.56	59.65	59.34	59.38
2142	AMEX	VPL	Wed, Sep 11, 2013	59.51	59.88	59.45	59.85
2141	AMEX	VPL	Tue, Sep 10, 2013	59.89	60.12	59.84	60.07
2140	AMEX	VPL	Mon, Sep 9, 2013	59.02	59.57	59.02	59.54
2139	AMEX	VPL	Fri, Sep 6, 2013	58.34	58.58	57.92	58.28
2138	AMEX	VPL	Thu, Sep 5, 2013	57.97	58.19	57.87	58.12
2137	AMEX	VPL	Wed, Sep 4, 2013	57.68	58.32	57.65	58.16
2136	AMEX	VPL	Tue, Sep 3, 2013	57.54	57.68	57.15	57.25
2135	AMEX	VPL	Fri, Aug 30, 2013	56.32	56.32	55.90	56.03
2134	AMEX	VPL	Thu, Aug 29, 2013	56.68	56.91	56.50	56.60
2133	AMEX	VPL	Wed, Aug 28, 2013	56.31	56.74	56.19	56.49
2132	AMEX	VPL	Tue, Aug 27, 2013	56.70	56.84	56.27	56.31
2131	AMEX	VPL	Mon, Aug 26, 2013	57.07	57.31	56.94	56.95
2130	AMEX	VPL	Fri, Aug 23, 2013	57.24	57.47	57.14	57.41
2129	AMEX	VPL	Thu, Aug 22, 2013	56.81	56.90	56.68	56.68
2128	AMEX	VPL	Wed, Aug 21, 2013	56.64	56.80	56.11	56.28
2127	AMEX	VPL	Tue, Aug 20, 2013	57.00	57.29	56.89	57.08
2126	AMEX	VPL	Mon, Aug 19, 2013	58.05	58.05	57.51	57.53
2125	AMEX	VPL	Fri, Aug 16, 2013	58.02	58.18	57.79	57.82
2124	AMEX	VPL	Thu, Aug 15, 2013	58.03	58.03	57.55	57.78
2123	AMEX	VPL	Wed, Aug 14, 2013	58.66	58.68	58.44	58.52
2122	AMEX	VPL	Tue, Aug 13, 2013	58.49	58.69	58.10	58.63
2121	AMEX	VPL	Mon, Aug 12, 2013	57.92	58.16	57.92	58.07
2120	AMEX	VPL	Fri, Aug 9, 2013	57.87	58.11	57.79	57.94
2119	AMEX	VPL	Thu, Aug 8, 2013	57.83	58.08	57.46	57.92
2118	AMEX	VPL	Wed, Aug 7, 2013	57.85	57.94	57.59	57.59
2117	AMEX	VPL	Tue, Aug 6, 2013	58.64	58.75	58.49	58.60
2116	AMEX	VPL	Mon, Aug 5, 2013	58.56	58.67	58.38	58.64
2115	AMEX	VPL	Fri, Aug 2, 2013	58.17	58.74	58.17	58.63
2114	AMEX	VPL	Thu, Aug 1, 2013	58.15	58.25	57.97	57.98
2113	AMEX	VPL	Wed, Jul 31, 2013	56.88	57.19	56.69	56.87
2112	AMEX	VPL	Tue, Jul 30, 2013	57.36	57.50	57.07	57.12
2111	AMEX	VPL	Mon, Jul 29, 2013	57.23	57.23	56.88	56.97
2110	AMEX	VPL	Fri, Jul 26, 2013	57.97	57.98	57.51	57.89
2109	AMEX	VPL	Thu, Jul 25, 2013	58.19	58.60	58.05	58.49
2108	AMEX	VPL	Wed, Jul 24, 2013	59.49	59.49	58.73	58.95
2107	AMEX	VPL	Tue, Jul 23, 2013	59.50	59.50	59.22	59.36
2106	AMEX	VPL	Mon, Jul 22, 2013	58.86	59.20	58.80	59.15
2105	AMEX	VPL	Fri, Jul 19, 2013	58.68	58.95	58.64	58.88
2104	AMEX	VPL	Thu, Jul 18, 2013	59.04	59.22	59.00	59.12
2103	AMEX	VPL	Wed, Jul 17, 2013	59.24	59.30	58.93	59.12
2102	AMEX	VPL	Tue, Jul 16, 2013	58.81	58.86	58.59	58.74
2101	AMEX	VPL	Mon, Jul 15, 2013	58.64	58.89	58.61	58.88
2100	AMEX	VPL	Fri, Jul 12, 2013	58.24	58.54	58.22	58.45
2099	AMEX	VPL	Thu, Jul 11, 2013	58.29	58.80	58.17	58.77
2098	AMEX	VPL	Wed, Jul 10, 2013	57.31	57.60	56.96	56.98
2097	AMEX	VPL	Tue, Jul 9, 2013	57.30	57.33	56.91	57.23
2096	AMEX	VPL	Mon, Jul 8, 2013	56.30	56.74	56.30	56.61
2095	AMEX	VPL	Fri, Jul 5, 2013	56.95	56.95	56.31	56.74
2094	AMEX	VPL	Wed, Jul 3, 2013	55.99	56.41	55.85	56.21
2093	AMEX	VPL	Tue, Jul 2, 2013	56.74	57.06	56.30	56.50
2092	AMEX	VPL	Mon, Jul 1, 2013	56.33	56.56	56.21	56.31
2091	AMEX	VPL	Fri, Jun 28, 2013	55.81	56.13	55.55	55.83
2090	AMEX	VPL	Thu, Jun 27, 2013	55.59	55.95	55.57	55.80
2089	AMEX	VPL	Wed, Jun 26, 2013	54.64	54.77	54.39	54.65
2088	AMEX	VPL	Tue, Jun 25, 2013	54.13	54.70	54.02	54.60
2087	AMEX	VPL	Mon, Jun 24, 2013	53.75	54.11	53.11	53.81
2086	AMEX	VPL	Fri, Jun 21, 2013	55.20	55.55	54.61	55.31
2085	AMEX	VPL	Thu, Jun 20, 2013	55.06	55.07	53.83	53.94
2084	AMEX	VPL	Wed, Jun 19, 2013	57.44	57.62	56.35	56.40
2083	AMEX	VPL	Tue, Jun 18, 2013	57.26	57.70	57.26	57.42
2082	AMEX	VPL	Mon, Jun 17, 2013	57.12	57.47	56.59	56.82
2081	AMEX	VPL	Fri, Jun 14, 2013	56.13	56.37	55.57	55.70
2080	AMEX	VPL	Thu, Jun 13, 2013	56.10	56.95	55.91	56.78
2079	AMEX	VPL	Wed, Jun 12, 2013	56.33	56.52	55.53	55.62
2078	AMEX	VPL	Tue, Jun 11, 2013	55.72	56.12	55.46	55.67
2077	AMEX	VPL	Mon, Jun 10, 2013	56.67	56.81	56.41	56.59
2076	AMEX	VPL	Fri, Jun 7, 2013	55.50	56.56	55.38	56.45
2075	AMEX	VPL	Thu, Jun 6, 2013	55.05	55.52	54.66	55.50
2074	AMEX	VPL	Wed, Jun 5, 2013	56.02	56.04	55.30	55.33
2073	AMEX	VPL	Tue, Jun 4, 2013	57.50	57.68	56.96	57.24
2072	AMEX	VPL	Mon, Jun 3, 2013	56.33	56.77	56.03	56.71
2071	AMEX	VPL	Fri, May 31, 2013	56.98	57.16	56.46	56.47
2070	AMEX	VPL	Thu, May 30, 2013	57.51	57.96	57.48	57.75
2069	AMEX	VPL	Wed, May 29, 2013	58.00	58.00	57.53	57.93
2068	AMEX	VPL	Tue, May 28, 2013	58.95	59.15	58.36	58.56
2067	AMEX	VPL	Fri, May 24, 2013	58.28	58.64	58.08	58.64
2066	AMEX	VPL	Thu, May 23, 2013	58.82	59.79	58.10	59.75
2065	AMEX	VPL	Wed, May 22, 2013	62.38	62.79	61.32	61.46
2064	AMEX	VPL	Tue, May 21, 2013	62.05	62.35	61.89	62.26
2063	AMEX	VPL	Mon, May 20, 2013	61.95	62.16	61.95	62.16
2062	AMEX	VPL	Fri, May 17, 2013	61.35	61.74	61.35	61.73
2061	AMEX	VPL	Thu, May 16, 2013	61.40	61.49	61.14	61.18
2060	AMEX	VPL	Wed, May 15, 2013	61.69	61.90	61.63	61.78
2059	AMEX	VPL	Tue, May 14, 2013	61.30	61.73	61.24	61.69
2058	AMEX	VPL	Mon, May 13, 2013	61.21	61.36	61.15	61.32
2057	AMEX	VPL	Fri, May 10, 2013	60.84	61.06	60.70	61.06
2056	AMEX	VPL	Thu, May 9, 2013	61.34	61.41	60.97	61.21
2055	AMEX	VPL	Wed, May 8, 2013	61.47	61.66	61.36	61.62
2054	AMEX	VPL	Tue, May 7, 2013	61.08	61.27	61.01	61.18
2053	AMEX	VPL	Mon, May 6, 2013	61.17	61.27	61.11	61.24
2052	AMEX	VPL	Fri, May 3, 2013	61.26	61.55	61.14	61.38
2051	AMEX	VPL	Thu, May 2, 2013	60.53	60.87	60.53	60.73
2050	AMEX	VPL	Wed, May 1, 2013	60.89	60.89	60.45	60.54
2049	AMEX	VPL	Tue, Apr 30, 2013	61.02	61.21	60.79	61.18
2048	AMEX	VPL	Mon, Apr 29, 2013	60.33	60.79	60.33	60.75
2047	AMEX	VPL	Fri, Apr 26, 2013	60.16	60.28	60.01	60.16
2046	AMEX	VPL	Thu, Apr 25, 2013	60.32	60.67	60.27	60.34
2045	AMEX	VPL	Wed, Apr 24, 2013	59.88	60.15	59.77	59.93
2044	AMEX	VPL	Tue, Apr 23, 2013	59.02	59.50	59.02	59.42
2043	AMEX	VPL	Mon, Apr 22, 2013	58.78	59.06	58.53	58.92
2042	AMEX	VPL	Fri, Apr 19, 2013	58.56	58.86	58.46	58.81
2041	AMEX	VPL	Thu, Apr 18, 2013	58.58	58.63	58.15	58.31
2040	AMEX	VPL	Wed, Apr 17, 2013	58.97	59.03	58.44	58.67
2039	AMEX	VPL	Tue, Apr 16, 2013	58.99	59.30	58.84	59.30
2038	AMEX	VPL	Mon, Apr 15, 2013	59.10	59.10	58.32	58.33
2037	AMEX	VPL	Fri, Apr 12, 2013	59.34	59.42	58.99	59.27
2036	AMEX	VPL	Thu, Apr 11, 2013	59.40	59.80	59.35	59.59
2035	AMEX	VPL	Wed, Apr 10, 2013	58.80	59.18	58.75	59.07
2034	AMEX	VPL	Tue, Apr 9, 2013	57.92	58.34	57.72	58.16
2033	AMEX	VPL	Mon, Apr 8, 2013	57.80	58.15	57.65	58.09
2032	AMEX	VPL	Fri, Apr 5, 2013	57.25	57.77	57.22	57.71
2031	AMEX	VPL	Thu, Apr 4, 2013	57.75	58.03	57.65	57.89
2030	AMEX	VPL	Wed, Apr 3, 2013	57.38	57.41	56.68	56.77
2029	AMEX	VPL	Tue, Apr 2, 2013	57.00	57.21	56.96	57.12
2028	AMEX	VPL	Mon, Apr 1, 2013	56.98	57.16	56.63	56.78
2027	AMEX	VPL	Thu, Mar 28, 2013	57.94	58.06	57.81	58.03
2026	AMEX	VPL	Wed, Mar 27, 2013	57.87	58.21	57.79	58.21
2025	AMEX	VPL	Tue, Mar 26, 2013	57.74	57.94	57.64	57.93
2024	AMEX	VPL	Mon, Mar 25, 2013	57.88	57.88	57.29	57.47
2023	AMEX	VPL	Fri, Mar 22, 2013	57.52	57.82	57.47	57.82
2022	AMEX	VPL	Thu, Mar 21, 2013	57.71	57.77	57.50	57.57
2021	AMEX	VPL	Wed, Mar 20, 2013	57.49	57.76	57.49	57.66
2020	AMEX	VPL	Tue, Mar 19, 2013	57.45	57.48	57.01	57.36
2019	AMEX	VPL	Mon, Mar 18, 2013	57.34	57.69	57.29	57.40
2018	AMEX	VPL	Fri, Mar 15, 2013	57.66	57.84	57.58	57.81
2017	AMEX	VPL	Thu, Mar 14, 2013	57.39	57.47	57.23	57.40
2016	AMEX	VPL	Wed, Mar 13, 2013	57.16	57.42	57.02	57.21
2015	AMEX	VPL	Tue, Mar 12, 2013	57.47	57.47	57.13	57.21
2014	AMEX	VPL	Mon, Mar 11, 2013	57.51	57.67	57.38	57.67
2013	AMEX	VPL	Fri, Mar 8, 2013	57.21	57.49	56.98	57.37
2012	AMEX	VPL	Thu, Mar 7, 2013	57.20	57.32	57.11	57.21
2011	AMEX	VPL	Wed, Mar 6, 2013	57.25	57.43	57.10	57.36
2010	AMEX	VPL	Tue, Mar 5, 2013	56.73	56.95	56.67	56.90
2009	AMEX	VPL	Mon, Mar 4, 2013	56.32	56.54	56.16	56.52
2008	AMEX	VPL	Fri, Mar 1, 2013	56.37	56.57	56.17	56.49
2007	AMEX	VPL	Thu, Feb 28, 2013	56.30	56.52	56.16	56.16
2006	AMEX	VPL	Wed, Feb 27, 2013	55.54	56.14	55.50	56.07
2005	AMEX	VPL	Tue, Feb 26, 2013	55.77	55.85	55.54	55.78
2004	AMEX	VPL	Mon, Feb 25, 2013	55.97	56.07	55.17	55.19
2003	AMEX	VPL	Fri, Feb 22, 2013	55.68	55.80	55.47	55.77
2002	AMEX	VPL	Thu, Feb 21, 2013	55.22	55.29	54.83	55.10
2001	AMEX	VPL	Wed, Feb 20, 2013	56.26	56.29	55.71	55.71
2000	AMEX	VPL	Tue, Feb 19, 2013	55.77	56.02	55.66	55.96
1999	AMEX	VPL	Fri, Feb 15, 2013	55.36	55.38	55.13	55.23
1998	AMEX	VPL	Thu, Feb 14, 2013	55.23	55.38	55.17	55.34
1997	AMEX	VPL	Wed, Feb 13, 2013	55.49	55.57	55.38	55.43
1996	AMEX	VPL	Tue, Feb 12, 2013	55.33	55.54	55.27	55.44
1995	AMEX	VPL	Mon, Feb 11, 2013	55.61	55.68	55.41	55.55
1994	AMEX	VPL	Fri, Feb 8, 2013	55.14	55.37	55.14	55.34
1993	AMEX	VPL	Thu, Feb 7, 2013	55.31	55.36	54.81	55.12
1992	AMEX	VPL	Wed, Feb 6, 2013	54.90	55.25	54.84	55.23
1991	AMEX	VPL	Tue, Feb 5, 2013	54.76	54.94	54.66	54.80
1990	AMEX	VPL	Mon, Feb 4, 2013	55.08	55.08	54.80	54.85
1989	AMEX	VPL	Fri, Feb 1, 2013	55.01	55.25	54.92	55.03
1988	AMEX	VPL	Thu, Jan 31, 2013	55.12	55.15	54.95	55.05
1987	AMEX	VPL	Wed, Jan 30, 2013	54.92	55.19	54.91	54.94
1986	AMEX	VPL	Tue, Jan 29, 2013	54.54	54.82	54.54	54.73
1985	AMEX	VPL	Mon, Jan 28, 2013	54.20	54.22	53.94	54.08
1984	AMEX	VPL	Fri, Jan 25, 2013	54.73	54.74	54.36	54.62
1983	AMEX	VPL	Thu, Jan 24, 2013	54.14	54.51	54.14	54.35
1982	AMEX	VPL	Wed, Jan 23, 2013	54.00	54.05	53.86	53.97
1981	AMEX	VPL	Tue, Jan 22, 2013	54.05	54.19	53.90	54.19
1980	AMEX	VPL	Fri, Jan 18, 2013	54.40	54.47	54.19	54.43
1979	AMEX	VPL	Thu, Jan 17, 2013	54.22	54.41	54.06	54.34
1978	AMEX	VPL	Wed, Jan 16, 2013	53.90	54.09	53.77	54.07
1977	AMEX	VPL	Tue, Jan 15, 2013	54.18	54.38	54.05	54.37
1976	AMEX	VPL	Mon, Jan 14, 2013	54.37	54.42	54.23	54.34
1975	AMEX	VPL	Fri, Jan 11, 2013	54.21	54.22	54.04	54.15
1974	AMEX	VPL	Thu, Jan 10, 2013	54.29	54.31	54.09	54.25
1973	AMEX	VPL	Wed, Jan 9, 2013	53.63	53.80	53.63	53.75
1972	AMEX	VPL	Tue, Jan 8, 2013	53.34	53.41	52.99	53.21
1971	AMEX	VPL	Mon, Jan 7, 2013	53.63	53.85	53.48	53.80
1970	AMEX	VPL	Fri, Jan 4, 2013	53.96	54.21	53.84	54.11
1969	AMEX	VPL	Thu, Jan 3, 2013	54.34	54.51	54.05	54.11
1968	AMEX	VPL	Wed, Jan 2, 2013	54.08	54.56	54.08	54.56
1967	AMEX	VPL	Mon, Dec 31, 2012	52.76	53.48	52.76	53.40
1966	AMEX	VPL	Fri, Dec 28, 2012	52.91	52.92	52.75	52.79
1965	AMEX	VPL	Thu, Dec 27, 2012	53.00	53.12	52.65	53.08
1964	AMEX	VPL	Wed, Dec 26, 2012	52.98	53.00	52.76	52.91
1963	AMEX	VPL	Mon, Dec 24, 2012	53.07	53.42	52.81	52.89
1962	AMEX	VPL	Fri, Dec 21, 2012	52.71	53.04	52.64	53.03
1961	AMEX	VPL	Thu, Dec 20, 2012	53.07	53.37	53.00	53.36
1960	AMEX	VPL	Wed, Dec 19, 2012	53.78	53.89	53.70	53.78
1959	AMEX	VPL	Tue, Dec 18, 2012	53.09	53.46	53.08	53.41
1958	AMEX	VPL	Mon, Dec 17, 2012	52.51	52.90	52.51	52.88
1957	AMEX	VPL	Fri, Dec 14, 2012	52.48	52.73	52.48	52.52
1956	AMEX	VPL	Thu, Dec 13, 2012	52.45	52.54	52.22	52.42
1955	AMEX	VPL	Wed, Dec 12, 2012	52.64	52.86	52.49	52.62
1954	AMEX	VPL	Tue, Dec 11, 2012	52.31	52.51	52.27	52.38
1953	AMEX	VPL	Mon, Dec 10, 2012	52.12	52.33	52.12	52.18
1952	AMEX	VPL	Fri, Dec 7, 2012	52.15	52.32	52.12	52.30
1951	AMEX	VPL	Thu, Dec 6, 2012	52.01	52.05	51.84	52.00
1950	AMEX	VPL	Wed, Dec 5, 2012	51.76	52.00	51.61	51.81
1949	AMEX	VPL	Tue, Dec 4, 2012	51.76	51.89	51.63	51.63
1948	AMEX	VPL	Mon, Dec 3, 2012	51.86	51.95	51.65	51.69
1947	AMEX	VPL	Fri, Nov 30, 2012	51.76	51.94	51.67	51.82
1946	AMEX	VPL	Thu, Nov 29, 2012	51.72	51.90	51.57	51.87
1945	AMEX	VPL	Wed, Nov 28, 2012	50.81	51.40	50.74	51.35
1944	AMEX	VPL	Tue, Nov 27, 2012	51.33	51.45	51.14	51.16
1943	AMEX	VPL	Mon, Nov 26, 2012	51.23	51.36	51.11	51.35
1942	AMEX	VPL	Fri, Nov 23, 2012	51.17	51.43	51.15	51.43
1941	AMEX	VPL	Wed, Nov 21, 2012	50.58	50.74	50.52	50.64
1940	AMEX	VPL	Tue, Nov 20, 2012	50.50	50.61	50.27	50.61
1939	AMEX	VPL	Mon, Nov 19, 2012	50.71	50.86	50.69	50.81
1938	AMEX	VPL	Fri, Nov 16, 2012	49.93	50.11	49.65	50.03
1937	AMEX	VPL	Thu, Nov 15, 2012	49.39	49.58	49.30	49.49
1936	AMEX	VPL	Wed, Nov 14, 2012	49.67	49.67	49.00	49.06
1935	AMEX	VPL	Tue, Nov 13, 2012	49.55	49.96	49.46	49.71
1934	AMEX	VPL	Mon, Nov 12, 2012	49.99	50.07	49.82	49.90
1933	AMEX	VPL	Fri, Nov 9, 2012	49.91	50.34	49.91	50.06
1932	AMEX	VPL	Thu, Nov 8, 2012	50.19	50.40	49.90	49.97
1931	AMEX	VPL	Wed, Nov 7, 2012	50.64	50.64	50.03	50.26
1930	AMEX	VPL	Tue, Nov 6, 2012	50.70	51.01	50.69	50.90
1929	AMEX	VPL	Mon, Nov 5, 2012	50.57	50.67	50.41	50.58
1928	AMEX	VPL	Fri, Nov 2, 2012	50.80	50.97	50.41	50.42
1927	AMEX	VPL	Thu, Nov 1, 2012	50.50	50.90	50.50	50.90
1926	AMEX	VPL	Wed, Oct 31, 2012	50.60	50.93	50.45	50.57
1925	AMEX	VPL	Fri, Oct 26, 2012	50.64	50.78	50.48	50.71
1924	AMEX	VPL	Thu, Oct 25, 2012	51.14	51.21	50.82	50.99
1923	AMEX	VPL	Wed, Oct 24, 2012	50.77	50.98	50.54	50.63
1922	AMEX	VPL	Tue, Oct 23, 2012	50.35	50.40	50.07	50.29
1921	AMEX	VPL	Mon, Oct 22, 2012	51.17	51.27	50.93	51.19
1920	AMEX	VPL	Fri, Oct 19, 2012	51.24	51.24	50.65	50.74
1919	AMEX	VPL	Thu, Oct 18, 2012	51.28	51.56	51.19	51.34
1918	AMEX	VPL	Wed, Oct 17, 2012	51.13	51.34	51.02	51.24
1917	AMEX	VPL	Tue, Oct 16, 2012	50.57	50.84	50.57	50.77
1916	AMEX	VPL	Mon, Oct 15, 2012	50.10	50.29	49.91	50.19
1915	AMEX	VPL	Fri, Oct 12, 2012	49.84	49.94	49.66	49.75
1914	AMEX	VPL	Thu, Oct 11, 2012	49.90	50.07	49.80	49.81
1913	AMEX	VPL	Wed, Oct 10, 2012	49.69	49.73	49.50	49.62
1912	AMEX	VPL	Tue, Oct 9, 2012	50.15	50.15	49.78	49.89
1911	AMEX	VPL	Mon, Oct 8, 2012	50.44	50.48	50.35	50.41
1910	AMEX	VPL	Fri, Oct 5, 2012	50.96	51.02	50.48	50.59
1909	AMEX	VPL	Thu, Oct 4, 2012	50.53	50.73	50.46	50.67
1908	AMEX	VPL	Wed, Oct 3, 2012	50.26	50.36	50.03	50.20
1907	AMEX	VPL	Tue, Oct 2, 2012	50.59	50.70	50.26	50.43
1906	AMEX	VPL	Mon, Oct 1, 2012	50.63	50.88	50.48	50.49
1905	AMEX	VPL	Fri, Sep 28, 2012	50.58	50.58	50.25	50.36
1904	AMEX	VPL	Thu, Sep 27, 2012	51.00	51.35	50.90	51.17
1903	AMEX	VPL	Wed, Sep 26, 2012	50.61	50.61	50.26	50.44
1902	AMEX	VPL	Tue, Sep 25, 2012	51.38	51.40	50.75	50.76
1901	AMEX	VPL	Mon, Sep 24, 2012	50.86	51.15	50.80	51.04
1900	AMEX	VPL	Fri, Sep 21, 2012	52.18	52.22	51.93	51.97
1899	AMEX	VPL	Thu, Sep 20, 2012	51.76	51.91	51.60	51.87
1898	AMEX	VPL	Wed, Sep 19, 2012	52.19	52.37	52.04	52.26
1897	AMEX	VPL	Tue, Sep 18, 2012	51.86	52.08	51.85	52.03
1896	AMEX	VPL	Mon, Sep 17, 2012	52.22	52.33	51.97	52.04
1895	AMEX	VPL	Fri, Sep 14, 2012	52.52	52.83	52.38	52.49
1894	AMEX	VPL	Thu, Sep 13, 2012	51.29	52.24	51.16	52.02
1893	AMEX	VPL	Wed, Sep 12, 2012	51.25	51.29	51.08	51.23
1892	AMEX	VPL	Tue, Sep 11, 2012	50.56	50.85	50.56	50.75
1891	AMEX	VPL	Mon, Sep 10, 2012	50.44	50.60	50.24	50.29
1890	AMEX	VPL	Fri, Sep 7, 2012	50.30	50.56	50.27	50.51
1889	AMEX	VPL	Thu, Sep 6, 2012	49.25	49.99	49.25	49.87
1888	AMEX	VPL	Wed, Sep 5, 2012	49.18	49.22	49.00	49.13
1887	AMEX	VPL	Tue, Sep 4, 2012	49.55	49.66	49.27	49.46
1886	AMEX	VPL	Fri, Aug 31, 2012	50.16	50.39	49.79	50.23
1885	AMEX	VPL	Thu, Aug 30, 2012	50.29	50.29	49.92	49.92
1884	AMEX	VPL	Wed, Aug 29, 2012	50.87	50.95	50.73	50.81
1883	AMEX	VPL	Tue, Aug 28, 2012	50.66	50.85	50.60	50.77
1882	AMEX	VPL	Mon, Aug 27, 2012	51.13	51.17	50.86	50.94
1881	AMEX	VPL	Fri, Aug 24, 2012	50.91	51.31	50.82	51.24
1880	AMEX	VPL	Thu, Aug 23, 2012	51.36	51.42	51.12	51.19
1879	AMEX	VPL	Wed, Aug 22, 2012	51.04	51.48	50.96	51.39
1878	AMEX	VPL	Tue, Aug 21, 2012	51.62	51.79	51.27	51.39
1877	AMEX	VPL	Mon, Aug 20, 2012	51.30	51.33	51.14	51.26
1876	AMEX	VPL	Fri, Aug 17, 2012	51.34	51.37	51.13	51.28
1875	AMEX	VPL	Thu, Aug 16, 2012	50.86	51.20	50.75	51.08
1874	AMEX	VPL	Wed, Aug 15, 2012	50.43	50.57	50.40	50.48
1873	AMEX	VPL	Tue, Aug 14, 2012	50.77	50.84	50.61	50.66
1872	AMEX	VPL	Mon, Aug 13, 2012	50.93	51.00	50.66	50.75
1871	AMEX	VPL	Fri, Aug 10, 2012	50.64	50.95	50.54	50.92
1870	AMEX	VPL	Thu, Aug 9, 2012	50.87	51.15	50.87	50.93
1869	AMEX	VPL	Wed, Aug 8, 2012	50.65	50.94	50.62	50.83
1868	AMEX	VPL	Tue, Aug 7, 2012	50.91	51.14	50.86	50.87
1867	AMEX	VPL	Mon, Aug 6, 2012	50.36	50.62	50.31	50.38
1866	AMEX	VPL	Fri, Aug 3, 2012	49.91	50.22	49.77	50.11
1865	AMEX	VPL	Thu, Aug 2, 2012	49.37	49.64	49.06	49.39
1864	AMEX	VPL	Wed, Aug 1, 2012	49.99	50.03	49.56	49.62
1863	AMEX	VPL	Tue, Jul 31, 2012	50.02	50.08	49.67	49.71
1862	AMEX	VPL	Mon, Jul 30, 2012	49.74	49.86	49.70	49.74
1861	AMEX	VPL	Fri, Jul 27, 2012	49.45	50.05	49.32	49.86
1860	AMEX	VPL	Thu, Jul 26, 2012	49.03	49.07	48.85	49.00
1859	AMEX	VPL	Wed, Jul 25, 2012	48.28	48.49	48.00	48.25
1858	AMEX	VPL	Tue, Jul 24, 2012	48.52	48.57	47.88	48.14
1857	AMEX	VPL	Mon, Jul 23, 2012	48.23	48.55	48.12	48.45
1856	AMEX	VPL	Fri, Jul 20, 2012	49.39	49.41	49.11	49.13
1855	AMEX	VPL	Thu, Jul 19, 2012	50.06	50.24	50.00	50.16
1854	AMEX	VPL	Wed, Jul 18, 2012	49.22	49.80	49.22	49.68
1853	AMEX	VPL	Tue, Jul 17, 2012	49.34	49.52	48.98	49.43
1852	AMEX	VPL	Mon, Jul 16, 2012	49.31	49.47	49.06	49.34
1851	AMEX	VPL	Fri, Jul 13, 2012	48.77	49.47	48.77	49.39
1850	AMEX	VPL	Thu, Jul 12, 2012	48.74	48.96	48.51	48.84
1849	AMEX	VPL	Wed, Jul 11, 2012	49.63	49.64	49.22	49.51
1848	AMEX	VPL	Tue, Jul 10, 2012	49.78	49.83	49.07	49.24
1847	AMEX	VPL	Mon, Jul 9, 2012	49.64	49.80	49.44	49.79
1846	AMEX	VPL	Fri, Jul 6, 2012	50.01	50.02	49.65	49.97
1845	AMEX	VPL	Thu, Jul 5, 2012	50.20	50.43	50.16	50.35
1844	AMEX	VPL	Tue, Jul 3, 2012	50.27	50.71	50.27	50.65
1843	AMEX	VPL	Mon, Jul 2, 2012	50.08	50.22	49.93	50.17
1842	AMEX	VPL	Fri, Jun 29, 2012	49.98	50.13	49.85	50.12
1841	AMEX	VPL	Thu, Jun 28, 2012	48.64	48.94	48.43	48.85
1840	AMEX	VPL	Wed, Jun 27, 2012	48.43	48.63	48.33	48.53
1839	AMEX	VPL	Tue, Jun 26, 2012	47.97	48.21	47.74	48.07
1838	AMEX	VPL	Mon, Jun 25, 2012	47.84	47.84	47.47	47.61
1837	AMEX	VPL	Fri, Jun 22, 2012	48.29	48.40	48.10	48.38
1836	AMEX	VPL	Thu, Jun 21, 2012	48.99	49.03	47.94	47.96
1835	AMEX	VPL	Wed, Jun 20, 2012	48.98	49.30	48.70	49.06
1834	AMEX	VPL	Tue, Jun 19, 2012	48.70	49.10	48.70	48.86
1833	AMEX	VPL	Mon, Jun 18, 2012	48.21	48.48	48.15	48.36
1832	AMEX	VPL	Fri, Jun 15, 2012	47.81	48.24	47.76	48.14
1831	AMEX	VPL	Thu, Jun 14, 2012	47.15	47.59	47.06	47.43
1830	AMEX	VPL	Wed, Jun 13, 2012	47.35	47.55	47.04	47.15
1829	AMEX	VPL	Tue, Jun 12, 2012	47.25	47.51	47.08	47.50
1828	AMEX	VPL	Mon, Jun 11, 2012	47.59	47.59	46.79	46.82
1827	AMEX	VPL	Fri, Jun 8, 2012	46.78	47.23	46.62	47.22
1826	AMEX	VPL	Thu, Jun 7, 2012	48.06	48.16	47.50	47.55
1825	AMEX	VPL	Wed, Jun 6, 2012	47.06	47.71	47.01	47.68
1824	AMEX	VPL	Tue, Jun 5, 2012	46.38	46.74	46.38	46.67
1823	AMEX	VPL	Mon, Jun 4, 2012	46.12	46.23	45.77	46.13
1822	AMEX	VPL	Fri, Jun 1, 2012	46.23	46.34	45.75	45.76
1821	AMEX	VPL	Thu, May 31, 2012	47.00	47.10	46.59	46.99
1820	AMEX	VPL	Wed, May 30, 2012	46.86	46.87	46.53	46.57
1819	AMEX	VPL	Tue, May 29, 2012	47.20	47.49	47.08	47.32
1818	AMEX	VPL	Fri, May 25, 2012	46.60	46.77	46.46	46.53
1817	AMEX	VPL	Thu, May 24, 2012	47.11	47.13	46.58	46.82
1816	AMEX	VPL	Wed, May 23, 2012	46.88	47.10	46.41	47.10
1815	AMEX	VPL	Tue, May 22, 2012	47.71	47.89	47.28	47.50
1814	AMEX	VPL	Mon, May 21, 2012	47.17	47.73	47.07	47.73
1813	AMEX	VPL	Fri, May 18, 2012	47.46	47.49	46.90	46.98
1812	AMEX	VPL	Thu, May 17, 2012	47.84	48.01	47.56	47.62
1811	AMEX	VPL	Wed, May 16, 2012	48.07	48.21	47.63	47.65
1810	AMEX	VPL	Tue, May 15, 2012	48.70	48.89	48.33	48.36
1809	AMEX	VPL	Mon, May 14, 2012	49.06	49.15	48.84	48.84
1808	AMEX	VPL	Fri, May 11, 2012	49.45	49.82	49.34	49.49
1807	AMEX	VPL	Thu, May 10, 2012	50.24	50.28	49.92	49.98
1806	AMEX	VPL	Wed, May 9, 2012	49.54	49.91	49.32	49.73
1805	AMEX	VPL	Tue, May 8, 2012	50.19	50.21	49.68	50.12
1804	AMEX	VPL	Mon, May 7, 2012	50.60	50.90	50.53	50.75
1803	AMEX	VPL	Fri, May 4, 2012	50.97	50.97	50.52	50.66
1802	AMEX	VPL	Thu, May 3, 2012	51.43	51.43	51.04	51.21
1801	AMEX	VPL	Wed, May 2, 2012	51.46	51.72	51.34	51.63
1800	AMEX	VPL	Tue, May 1, 2012	51.53	51.94	51.48	51.80
1799	AMEX	VPL	Mon, Apr 30, 2012	52.04	52.05	51.79	51.95
1798	AMEX	VPL	Fri, Apr 27, 2012	52.08	52.20	51.91	52.17
1797	AMEX	VPL	Thu, Apr 26, 2012	51.89	52.25	51.79	52.16
1796	AMEX	VPL	Wed, Apr 25, 2012	51.95	52.07	51.73	51.98
1795	AMEX	VPL	Tue, Apr 24, 2012	51.54	51.81	51.52	51.59
1794	AMEX	VPL	Mon, Apr 23, 2012	51.20	51.30	50.99	51.21
1793	AMEX	VPL	Fri, Apr 20, 2012	51.88	52.10	51.83	51.88
1792	AMEX	VPL	Thu, Apr 19, 2012	52.05	52.16	51.55	51.71
1791	AMEX	VPL	Wed, Apr 18, 2012	51.83	52.15	51.80	51.98
1790	AMEX	VPL	Tue, Apr 17, 2012	51.84	52.21	51.80	52.17
1789	AMEX	VPL	Mon, Apr 16, 2012	51.78	51.92	51.52	51.64
1788	AMEX	VPL	Fri, Apr 13, 2012	51.90	51.90	51.43	51.43
1787	AMEX	VPL	Thu, Apr 12, 2012	51.50	52.21	51.50	52.09
1786	AMEX	VPL	Wed, Apr 11, 2012	51.39	51.48	51.19	51.39
1785	AMEX	VPL	Tue, Apr 10, 2012	51.41	51.46	50.70	50.81
1784	AMEX	VPL	Mon, Apr 9, 2012	51.36	51.56	51.30	51.47
1783	AMEX	VPL	Thu, Apr 5, 2012	51.60	52.00	51.60	51.86
1782	AMEX	VPL	Wed, Apr 4, 2012	51.74	51.84	51.41	51.66
1781	AMEX	VPL	Tue, Apr 3, 2012	53.05	53.05	52.35	52.69
1780	AMEX	VPL	Mon, Apr 2, 2012	52.90	53.46	52.81	53.27
1779	AMEX	VPL	Fri, Mar 30, 2012	53.19	53.23	52.97	53.14
1778	AMEX	VPL	Thu, Mar 29, 2012	52.78	52.95	52.57	52.94
1777	AMEX	VPL	Wed, Mar 28, 2012	53.23	53.23	52.84	53.09
1776	AMEX	VPL	Tue, Mar 27, 2012	53.27	53.27	53.05	53.06
1775	AMEX	VPL	Mon, Mar 26, 2012	52.63	52.96	52.62	52.95
1774	AMEX	VPL	Fri, Mar 23, 2012	52.16	52.43	51.98	52.43
1773	AMEX	VPL	Thu, Mar 22, 2012	52.03	52.30	52.00	52.21
1772	AMEX	VPL	Wed, Mar 21, 2012	52.21	52.31	51.95	52.20
1771	AMEX	VPL	Tue, Mar 20, 2012	52.53	52.60	52.32	52.49
1770	AMEX	VPL	Mon, Mar 19, 2012	53.01	53.26	52.89	53.13
1769	AMEX	VPL	Fri, Mar 16, 2012	53.32	53.32	53.04	53.07
1768	AMEX	VPL	Thu, Mar 15, 2012	52.77	53.00	52.68	52.80
1767	AMEX	VPL	Wed, Mar 14, 2012	52.75	52.79	52.32	52.46
1766	AMEX	VPL	Tue, Mar 13, 2012	52.48	52.95	52.40	52.92
1765	AMEX	VPL	Mon, Mar 12, 2012	52.33	52.33	52.07	52.30
1764	AMEX	VPL	Fri, Mar 9, 2012	52.65	52.89	52.55	52.68
1763	AMEX	VPL	Thu, Mar 8, 2012	52.55	52.71	52.43	52.61
1762	AMEX	VPL	Wed, Mar 7, 2012	51.69	51.90	51.59	51.80
1761	AMEX	VPL	Tue, Mar 6, 2012	51.42	51.52	51.21	51.40
1760	AMEX	VPL	Mon, Mar 5, 2012	52.56	52.56	52.23	52.39
1759	AMEX	VPL	Fri, Mar 2, 2012	52.81	52.87	52.64	52.73
1758	AMEX	VPL	Thu, Mar 1, 2012	52.91	53.24	52.89	53.17
1757	AMEX	VPL	Wed, Feb 29, 2012	53.62	53.68	52.87	52.88
1756	AMEX	VPL	Tue, Feb 28, 2012	53.37	53.54	53.27	53.42
1755	AMEX	VPL	Mon, Feb 27, 2012	52.55	53.02	52.38	52.91
1754	AMEX	VPL	Fri, Feb 24, 2012	53.14	53.28	52.98	53.04
1753	AMEX	VPL	Thu, Feb 23, 2012	52.68	53.01	52.54	52.93
1752	AMEX	VPL	Wed, Feb 22, 2012	52.50	52.72	52.45	52.67
1751	AMEX	VPL	Tue, Feb 21, 2012	52.58	52.62	52.32	52.40
1750	AMEX	VPL	Fri, Feb 17, 2012	52.52	52.60	52.28	52.40
1749	AMEX	VPL	Thu, Feb 16, 2012	51.92	52.41	51.82	52.37
1748	AMEX	VPL	Wed, Feb 15, 2012	52.32	52.39	51.92	51.97
1747	AMEX	VPL	Tue, Feb 14, 2012	51.63	51.67	51.19	51.51
1746	AMEX	VPL	Mon, Feb 13, 2012	51.75	51.77	51.59	51.67
1745	AMEX	VPL	Fri, Feb 10, 2012	51.12	51.19	50.93	51.08
1744	AMEX	VPL	Thu, Feb 9, 2012	52.16	52.17	51.83	51.89
1743	AMEX	VPL	Wed, Feb 8, 2012	51.97	52.16	51.84	52.07
1742	AMEX	VPL	Tue, Feb 7, 2012	51.60	51.84	51.48	51.77
1741	AMEX	VPL	Mon, Feb 6, 2012	51.38	51.50	51.26	51.50
1740	AMEX	VPL	Fri, Feb 3, 2012	51.42	51.74	51.39	51.65
1739	AMEX	VPL	Thu, Feb 2, 2012	51.28	51.40	51.16	51.23
1738	AMEX	VPL	Wed, Feb 1, 2012	51.08	51.37	51.06	51.09
1737	AMEX	VPL	Tue, Jan 31, 2012	50.96	50.99	50.46	50.76
1736	AMEX	VPL	Mon, Jan 30, 2012	50.49	50.68	50.32	50.55
1735	AMEX	VPL	Fri, Jan 27, 2012	50.75	51.02	50.68	50.94
1734	AMEX	VPL	Thu, Jan 26, 2012	51.00	51.14	50.54	50.71
1733	AMEX	VPL	Wed, Jan 25, 2012	50.17	50.85	49.97	50.77
1732	AMEX	VPL	Tue, Jan 24, 2012	49.68	50.02	49.67	49.97
1731	AMEX	VPL	Mon, Jan 23, 2012	50.31	50.53	50.20	50.30
1730	AMEX	VPL	Fri, Jan 20, 2012	49.94	50.22	49.85	50.13
1729	AMEX	VPL	Thu, Jan 19, 2012	49.62	49.72	49.46	49.64
1728	AMEX	VPL	Wed, Jan 18, 2012	48.83	49.38	48.80	49.29
1727	AMEX	VPL	Tue, Jan 17, 2012	48.85	48.90	48.57	48.64
1726	AMEX	VPL	Fri, Jan 13, 2012	48.29	48.39	48.03	48.30
1725	AMEX	VPL	Thu, Jan 12, 2012	48.50	48.55	48.18	48.46
1724	AMEX	VPL	Wed, Jan 11, 2012	48.26	48.52	48.14	48.49
1723	AMEX	VPL	Tue, Jan 10, 2012	48.63	48.65	48.43	48.49
1722	AMEX	VPL	Mon, Jan 9, 2012	47.97	47.97	47.59	47.75
1721	AMEX	VPL	Fri, Jan 6, 2012	48.06	48.06	47.65	47.71
1720	AMEX	VPL	Thu, Jan 5, 2012	48.22	48.39	48.00	48.29
1719	AMEX	VPL	Wed, Jan 4, 2012	48.74	48.89	48.60	48.89
1718	AMEX	VPL	Tue, Jan 3, 2012	48.46	48.85	48.46	48.63
1717	AMEX	VPL	Fri, Dec 30, 2011	47.47	47.74	47.39	47.59
1716	AMEX	VPL	Thu, Dec 29, 2011	46.90	47.41	46.86	47.38
1715	AMEX	VPL	Wed, Dec 28, 2011	47.39	47.39	46.60	46.61
1714	AMEX	VPL	Tue, Dec 27, 2011	47.53	47.54	47.29	47.33
1713	AMEX	VPL	Fri, Dec 23, 2011	47.50	47.71	47.37	47.68
1712	AMEX	VPL	Thu, Dec 22, 2011	47.06	47.47	47.01	47.41
1711	AMEX	VPL	Wed, Dec 21, 2011	47.07	47.22	46.80	47.18
1710	AMEX	VPL	Tue, Dec 20, 2011	48.46	49.01	48.46	48.97
1709	AMEX	VPL	Mon, Dec 19, 2011	48.31	48.33	47.60	47.65
1708	AMEX	VPL	Fri, Dec 16, 2011	48.61	48.75	48.27	48.43
1707	AMEX	VPL	Thu, Dec 15, 2011	48.77	48.85	48.33	48.48
1706	AMEX	VPL	Wed, Dec 14, 2011	48.89	48.99	48.51	48.65
1705	AMEX	VPL	Tue, Dec 13, 2011	49.88	50.16	48.91	49.04
1704	AMEX	VPL	Mon, Dec 12, 2011	49.73	49.73	49.22	49.56
1703	AMEX	VPL	Fri, Dec 9, 2011	49.84	50.64	49.84	50.60
1702	AMEX	VPL	Thu, Dec 8, 2011	50.47	50.48	49.51	49.56
1701	AMEX	VPL	Wed, Dec 7, 2011	50.49	50.96	50.31	50.87
1700	AMEX	VPL	Tue, Dec 6, 2011	50.48	50.75	50.27	50.35
1699	AMEX	VPL	Mon, Dec 5, 2011	51.17	51.25	50.71	51.00
1698	AMEX	VPL	Fri, Dec 2, 2011	50.95	51.00	50.43	50.43
1697	AMEX	VPL	Thu, Dec 1, 2011	50.33	50.59	50.16	50.20
1696	AMEX	VPL	Wed, Nov 30, 2011	50.55	50.84	50.44	50.83
1695	AMEX	VPL	Tue, Nov 29, 2011	48.86	49.00	48.58	48.76
1694	AMEX	VPL	Mon, Nov 28, 2011	48.48	48.61	48.25	48.47
1693	AMEX	VPL	Fri, Nov 25, 2011	47.12	47.51	46.96	46.96
1692	AMEX	VPL	Wed, Nov 23, 2011	47.69	47.69	47.05	47.10
1691	AMEX	VPL	Tue, Nov 22, 2011	48.27	48.55	48.00	48.30
1690	AMEX	VPL	Mon, Nov 21, 2011	48.38	48.38	47.81	47.98
1689	AMEX	VPL	Fri, Nov 18, 2011	49.46	49.49	49.03	49.20
1688	AMEX	VPL	Thu, Nov 17, 2011	49.64	49.77	48.84	49.11
1687	AMEX	VPL	Wed, Nov 16, 2011	49.89	50.19	49.39	49.49
1686	AMEX	VPL	Tue, Nov 15, 2011	50.24	50.69	50.07	50.39
1685	AMEX	VPL	Mon, Nov 14, 2011	50.42	50.55	50.14	50.37
1684	AMEX	VPL	Fri, Nov 11, 2011	50.39	50.96	50.37	50.84
1683	AMEX	VPL	Thu, Nov 10, 2011	50.25	50.37	49.80	50.09
1682	AMEX	VPL	Wed, Nov 9, 2011	50.47	50.49	49.68	49.79
1681	AMEX	VPL	Tue, Nov 8, 2011	51.12	51.54	50.77	51.47
1680	AMEX	VPL	Mon, Nov 7, 2011	50.96	51.44	50.70	51.37
1679	AMEX	VPL	Fri, Nov 4, 2011	50.93	50.98	50.34	50.90
1678	AMEX	VPL	Thu, Nov 3, 2011	50.89	51.29	50.34	51.10
1677	AMEX	VPL	Wed, Nov 2, 2011	50.50	50.67	50.15	50.58
1676	AMEX	VPL	Tue, Nov 1, 2011	49.89	50.65	49.80	50.29
1675	AMEX	VPL	Mon, Oct 31, 2011	51.70	51.79	51.09	51.09
1674	AMEX	VPL	Fri, Oct 28, 2011	53.46	53.99	53.41	53.95
1673	AMEX	VPL	Thu, Oct 27, 2011	53.71	54.18	53.29	53.85
1672	AMEX	VPL	Wed, Oct 26, 2011	51.60	51.70	50.85	51.40
1671	AMEX	VPL	Tue, Oct 25, 2011	51.46	51.59	50.85	51.00
1670	AMEX	VPL	Mon, Oct 24, 2011	51.47	52.12	51.45	51.99
1669	AMEX	VPL	Fri, Oct 21, 2011	50.85	51.16	50.77	51.04
1668	AMEX	VPL	Thu, Oct 20, 2011	50.41	50.44	49.82	50.32
1667	AMEX	VPL	Wed, Oct 19, 2011	50.94	51.14	50.44	50.58
1666	AMEX	VPL	Tue, Oct 18, 2011	50.64	51.66	50.18	51.38
1665	AMEX	VPL	Mon, Oct 17, 2011	51.23	51.29	50.79	50.91
1664	AMEX	VPL	Fri, Oct 14, 2011	51.34	51.49	50.98	51.45
1663	AMEX	VPL	Thu, Oct 13, 2011	50.97	51.28	50.59	51.14
1662	AMEX	VPL	Wed, Oct 12, 2011	51.05	51.51	50.85	51.03
1661	AMEX	VPL	Tue, Oct 11, 2011	50.23	50.64	50.10	50.50
1660	AMEX	VPL	Mon, Oct 10, 2011	50.09	50.75	50.09	50.73
1659	AMEX	VPL	Fri, Oct 7, 2011	49.71	49.76	48.96	49.15
1658	AMEX	VPL	Thu, Oct 6, 2011	48.71	49.29	48.51	49.26
1657	AMEX	VPL	Wed, Oct 5, 2011	47.79	48.49	47.48	48.36
1656	AMEX	VPL	Tue, Oct 4, 2011	47.02	48.02	46.58	47.97
1655	AMEX	VPL	Mon, Oct 3, 2011	48.33	48.73	47.52	47.52
1654	AMEX	VPL	Fri, Sep 30, 2011	49.07	49.21	48.46	48.46
1653	AMEX	VPL	Thu, Sep 29, 2011	50.19	50.32	49.33	49.94
1652	AMEX	VPL	Wed, Sep 28, 2011	50.16	50.42	49.26	49.26
1651	AMEX	VPL	Tue, Sep 27, 2011	50.20	50.60	49.71	49.97
1650	AMEX	VPL	Mon, Sep 26, 2011	48.55	49.00	48.05	48.92
1649	AMEX	VPL	Fri, Sep 23, 2011	48.14	48.76	48.06	48.46
1648	AMEX	VPL	Thu, Sep 22, 2011	48.44	48.56	47.56	48.11
1647	AMEX	VPL	Wed, Sep 21, 2011	50.75	50.82	49.38	49.38
1646	AMEX	VPL	Tue, Sep 20, 2011	50.72	51.18	50.48	50.53
1645	AMEX	VPL	Mon, Sep 19, 2011	50.52	50.92	50.12	50.71
1644	AMEX	VPL	Fri, Sep 16, 2011	51.57	51.73	51.17	51.64
1643	AMEX	VPL	Thu, Sep 15, 2011	50.99	51.37	50.73	51.33
1642	AMEX	VPL	Wed, Sep 14, 2011	50.38	51.01	49.78	50.52
1641	AMEX	VPL	Tue, Sep 13, 2011	50.37	50.73	50.13	50.62
1640	AMEX	VPL	Mon, Sep 12, 2011	49.58	50.07	49.16	50.01
1639	AMEX	VPL	Fri, Sep 9, 2011	50.53	50.61	49.80	50.06
1638	AMEX	VPL	Thu, Sep 8, 2011	51.56	51.84	51.09	51.30
1637	AMEX	VPL	Wed, Sep 7, 2011	51.59	52.04	51.46	52.02
1636	AMEX	VPL	Tue, Sep 6, 2011	50.15	50.81	50.06	50.72
1635	AMEX	VPL	Fri, Sep 2, 2011	51.91	52.12	51.67	51.79
1634	AMEX	VPL	Thu, Sep 1, 2011	53.10	53.45	52.76	52.84
1633	AMEX	VPL	Wed, Aug 31, 2011	53.21	53.60	52.98	53.34
1632	AMEX	VPL	Tue, Aug 30, 2011	52.25	52.71	51.96	52.46
1631	AMEX	VPL	Mon, Aug 29, 2011	52.23	52.59	52.18	52.58
1630	AMEX	VPL	Fri, Aug 26, 2011	50.93	51.84	50.46	51.64
1629	AMEX	VPL	Thu, Aug 25, 2011	51.57	51.70	50.46	50.63
1628	AMEX	VPL	Wed, Aug 24, 2011	51.11	51.59	50.81	51.38
1627	AMEX	VPL	Tue, Aug 23, 2011	50.97	51.87	50.71	51.85
1626	AMEX	VPL	Mon, Aug 22, 2011	51.18	51.18	50.33	50.42
1625	AMEX	VPL	Fri, Aug 19, 2011	50.62	51.59	50.23	50.28
1624	AMEX	VPL	Thu, Aug 18, 2011	51.44	51.44	50.51	50.88
1623	AMEX	VPL	Wed, Aug 17, 2011	53.03	53.37	52.57	52.78
1622	AMEX	VPL	Tue, Aug 16, 2011	52.43	52.85	52.13	52.49
1621	AMEX	VPL	Mon, Aug 15, 2011	52.87	53.26	52.72	53.17
1620	AMEX	VPL	Fri, Aug 12, 2011	52.38	52.49	51.85	52.14
1619	AMEX	VPL	Thu, Aug 11, 2011	50.86	52.71	50.77	52.17
1618	AMEX	VPL	Wed, Aug 10, 2011	51.37	51.41	50.09	50.16
1617	AMEX	VPL	Tue, Aug 9, 2011	51.45	52.51	50.02	52.51
1616	AMEX	VPL	Mon, Aug 8, 2011	51.35	51.81	49.35	49.53
1615	AMEX	VPL	Fri, Aug 5, 2011	53.09	53.26	51.31	52.46
1614	AMEX	VPL	Thu, Aug 4, 2011	53.96	54.00	52.45	52.45
1613	AMEX	VPL	Wed, Aug 3, 2011	55.84	55.99	55.13	55.91
1612	AMEX	VPL	Tue, Aug 2, 2011	56.67	57.02	56.02	56.04
1611	AMEX	VPL	Mon, Aug 1, 2011	57.91	57.91	56.60	56.99
1610	AMEX	VPL	Fri, Jul 29, 2011	56.82	57.34	56.62	57.09
1609	AMEX	VPL	Thu, Jul 28, 2011	57.29	57.67	57.00	57.12
1608	AMEX	VPL	Wed, Jul 27, 2011	57.88	57.88	57.11	57.20
1607	AMEX	VPL	Tue, Jul 26, 2011	58.09	58.24	57.88	58.01
1606	AMEX	VPL	Mon, Jul 25, 2011	57.73	57.97	57.58	57.79
1605	AMEX	VPL	Fri, Jul 22, 2011	58.17	58.17	57.89	58.17
1604	AMEX	VPL	Thu, Jul 21, 2011	57.49	58.04	57.45	57.92
1603	AMEX	VPL	Wed, Jul 20, 2011	57.18	57.36	56.93	57.24
1602	AMEX	VPL	Tue, Jul 19, 2011	56.62	56.87	56.55	56.73
1601	AMEX	VPL	Mon, Jul 18, 2011	56.12	56.19	55.56	55.92
1600	AMEX	VPL	Fri, Jul 15, 2011	56.63	56.69	56.31	56.54
1599	AMEX	VPL	Thu, Jul 14, 2011	56.85	56.98	56.22	56.29
1598	AMEX	VPL	Wed, Jul 13, 2011	56.66	57.31	56.62	56.83
1597	AMEX	VPL	Tue, Jul 12, 2011	56.05	56.49	55.91	55.96
1596	AMEX	VPL	Mon, Jul 11, 2011	56.43	56.56	55.95	56.06
1595	AMEX	VPL	Fri, Jul 8, 2011	56.89	57.12	56.72	57.08
1594	AMEX	VPL	Thu, Jul 7, 2011	57.28	57.54	57.16	57.48
1593	AMEX	VPL	Wed, Jul 6, 2011	56.75	56.93	56.62	56.90
1592	AMEX	VPL	Tue, Jul 5, 2011	56.82	56.96	56.62	56.75
1591	AMEX	VPL	Fri, Jul 1, 2011	56.39	57.11	56.23	57.03
1590	AMEX	VPL	Thu, Jun 30, 2011	56.29	56.69	56.20	56.54
1589	AMEX	VPL	Wed, Jun 29, 2011	55.62	55.87	55.44	55.84
1588	AMEX	VPL	Tue, Jun 28, 2011	54.56	55.07	54.56	55.07
1587	AMEX	VPL	Mon, Jun 27, 2011	54.16	54.59	54.04	54.40
1586	AMEX	VPL	Fri, Jun 24, 2011	54.89	54.97	54.36	54.41
1585	AMEX	VPL	Thu, Jun 23, 2011	53.98	54.39	53.70	54.39
1584	AMEX	VPL	Wed, Jun 22, 2011	54.78	55.12	54.49	54.54
1583	AMEX	VPL	Tue, Jun 21, 2011	54.41	54.88	54.31	54.74
1582	AMEX	VPL	Mon, Jun 20, 2011	53.72	53.99	53.65	53.89
1581	AMEX	VPL	Fri, Jun 17, 2011	54.09	54.18	53.82	53.97
1580	AMEX	VPL	Thu, Jun 16, 2011	53.65	53.97	53.38	53.68
1579	AMEX	VPL	Wed, Jun 15, 2011	54.40	54.66	53.81	53.96
1578	AMEX	VPL	Tue, Jun 14, 2011	54.87	55.39	54.87	55.21
1577	AMEX	VPL	Mon, Jun 13, 2011	54.28	54.36	53.90	54.15
1576	AMEX	VPL	Fri, Jun 10, 2011	54.59	54.72	54.00	54.11
1575	AMEX	VPL	Thu, Jun 9, 2011	54.63	55.05	54.54	54.91
1574	AMEX	VPL	Wed, Jun 8, 2011	54.68	54.80	54.28	54.31
1573	AMEX	VPL	Tue, Jun 7, 2011	54.90	55.09	54.68	54.72
1572	AMEX	VPL	Mon, Jun 6, 2011	54.70	54.76	54.24	54.31
1571	AMEX	VPL	Fri, Jun 3, 2011	54.63	55.13	54.60	54.86
1570	AMEX	VPL	Thu, Jun 2, 2011	55.24	55.38	54.79	55.25
1569	AMEX	VPL	Wed, Jun 1, 2011	56.06	56.06	55.08	55.15
1568	AMEX	VPL	Tue, May 31, 2011	56.12	56.16	55.79	56.13
1567	AMEX	VPL	Fri, May 27, 2011	55.27	55.56	55.23	55.27
1566	AMEX	VPL	Thu, May 26, 2011	54.84	55.22	54.69	55.09
1565	AMEX	VPL	Wed, May 25, 2011	54.08	54.65	54.08	54.46
1564	AMEX	VPL	Tue, May 24, 2011	54.41	54.59	54.26	54.40
1563	AMEX	VPL	Mon, May 23, 2011	54.08	54.12	53.79	53.93
1562	AMEX	VPL	Fri, May 20, 2011	55.32	55.37	54.91	55.11
1561	AMEX	VPL	Thu, May 19, 2011	55.73	55.80	55.39	55.69
1560	AMEX	VPL	Wed, May 18, 2011	55.66	56.06	55.53	55.89
1559	AMEX	VPL	Tue, May 17, 2011	55.14	55.48	54.81	55.44
1558	AMEX	VPL	Mon, May 16, 2011	55.34	55.85	55.29	55.37
1557	AMEX	VPL	Fri, May 13, 2011	56.42	56.42	55.51	55.67
1556	AMEX	VPL	Thu, May 12, 2011	56.27	56.66	55.93	56.53
1555	AMEX	VPL	Wed, May 11, 2011	57.08	57.08	56.29	56.53
1554	AMEX	VPL	Tue, May 10, 2011	57.34	57.60	57.28	57.58
1553	AMEX	VPL	Mon, May 9, 2011	56.96	57.28	56.77	57.20
1552	AMEX	VPL	Fri, May 6, 2011	57.36	57.49	56.63	56.85
1551	AMEX	VPL	Thu, May 5, 2011	56.53	56.75	56.03	56.26
1550	AMEX	VPL	Wed, May 4, 2011	57.10	57.11	56.55	56.75
1549	AMEX	VPL	Tue, May 3, 2011	57.52	57.56	56.97	57.36
1548	AMEX	VPL	Mon, May 2, 2011	57.92	58.12	57.70	57.72
1547	AMEX	VPL	Fri, Apr 29, 2011	57.59	57.82	57.49	57.79
1546	AMEX	VPL	Thu, Apr 28, 2011	57.21	57.71	57.18	57.71
1545	AMEX	VPL	Wed, Apr 27, 2011	56.61	56.93	56.24	56.83
1544	AMEX	VPL	Tue, Apr 26, 2011	56.48	56.84	56.39	56.72
1543	AMEX	VPL	Mon, Apr 25, 2011	56.61	56.61	56.28	56.59
1542	AMEX	VPL	Thu, Apr 21, 2011	56.68	56.68	56.47	56.53
1541	AMEX	VPL	Wed, Apr 20, 2011	56.20	56.37	56.14	56.31
1540	AMEX	VPL	Tue, Apr 19, 2011	55.16	55.32	54.95	55.24
1539	AMEX	VPL	Mon, Apr 18, 2011	54.91	55.11	54.54	55.11
1538	AMEX	VPL	Fri, Apr 15, 2011	55.66	55.77	55.40	55.59
1537	AMEX	VPL	Thu, Apr 14, 2011	55.27	55.70	55.25	55.60
1536	AMEX	VPL	Wed, Apr 13, 2011	55.64	55.64	55.05	55.23
1535	AMEX	VPL	Tue, Apr 12, 2011	55.15	55.15	54.79	54.96
1534	AMEX	VPL	Mon, Apr 11, 2011	55.59	55.85	55.22	55.28
1533	AMEX	VPL	Fri, Apr 8, 2011	55.53	55.78	55.40	55.43
1532	AMEX	VPL	Thu, Apr 7, 2011	55.13	55.28	54.32	54.74
1531	AMEX	VPL	Wed, Apr 6, 2011	55.09	55.16	54.92	55.06
1530	AMEX	VPL	Tue, Apr 5, 2011	54.97	55.24	54.76	55.01
1529	AMEX	VPL	Mon, Apr 4, 2011	55.82	55.82	55.55	55.66
1528	AMEX	VPL	Fri, Apr 1, 2011	55.83	56.10	55.54	56.05
1527	AMEX	VPL	Thu, Mar 31, 2011	55.90	56.06	55.79	55.83
1526	AMEX	VPL	Wed, Mar 30, 2011	56.01	56.35	55.90	56.21
1525	AMEX	VPL	Tue, Mar 29, 2011	55.08	55.40	54.93	55.33
1524	AMEX	VPL	Mon, Mar 28, 2011	55.41	55.51	55.12	55.12
1523	AMEX	VPL	Fri, Mar 25, 2011	55.53	55.75	55.16	55.16
1522	AMEX	VPL	Thu, Mar 24, 2011	55.59	56.18	55.45	56.04
1521	AMEX	VPL	Wed, Mar 23, 2011	55.15	55.77	54.92	55.54
1520	AMEX	VPL	Tue, Mar 22, 2011	55.57	55.63	55.13	55.58
1519	AMEX	VPL	Mon, Mar 21, 2011	55.19	55.80	55.03	55.80
1518	AMEX	VPL	Fri, Mar 18, 2011	53.65	54.43	53.47	54.28
1517	AMEX	VPL	Thu, Mar 17, 2011	53.26	53.55	52.56	53.05
1516	AMEX	VPL	Wed, Mar 16, 2011	52.60	52.68	50.63	51.39
1515	AMEX	VPL	Tue, Mar 15, 2011	50.28	53.39	50.01	52.97
1514	AMEX	VPL	Mon, Mar 14, 2011	53.28	53.94	52.87	53.79
1513	AMEX	VPL	Fri, Mar 11, 2011	56.05	56.60	56.04	56.50
1512	AMEX	VPL	Thu, Mar 10, 2011	57.31	57.31	56.87	56.93
1511	AMEX	VPL	Wed, Mar 9, 2011	58.37	58.45	58.11	58.39
1510	AMEX	VPL	Tue, Mar 8, 2011	58.22	58.69	58.02	58.45
1509	AMEX	VPL	Mon, Mar 7, 2011	58.86	58.95	57.96	58.02
1508	AMEX	VPL	Fri, Mar 4, 2011	59.08	59.11	58.45	58.93
1507	AMEX	VPL	Thu, Mar 3, 2011	58.98	59.40	58.96	59.34
1506	AMEX	VPL	Wed, Mar 2, 2011	58.70	59.09	58.69	58.78
1505	AMEX	VPL	Tue, Mar 1, 2011	59.64	59.65	58.76	58.87
1504	AMEX	VPL	Mon, Feb 28, 2011	59.37	59.50	59.15	59.40
1503	AMEX	VPL	Fri, Feb 25, 2011	58.61	58.96	58.57	58.90
1502	AMEX	VPL	Thu, Feb 24, 2011	58.09	58.13	57.55	58.00
1501	AMEX	VPL	Wed, Feb 23, 2011	58.13	58.28	57.58	58.15
1500	AMEX	VPL	Tue, Feb 22, 2011	58.42	58.69	57.86	57.90
1499	AMEX	VPL	Fri, Feb 18, 2011	59.63	59.81	59.42	59.72
1498	AMEX	VPL	Thu, Feb 17, 2011	59.23	59.74	59.23	59.69
1497	AMEX	VPL	Wed, Feb 16, 2011	58.93	59.38	58.93	59.34
1496	AMEX	VPL	Tue, Feb 15, 2011	58.76	58.80	58.50	58.60
1495	AMEX	VPL	Mon, Feb 14, 2011	58.75	59.00	58.62	58.96
1494	AMEX	VPL	Fri, Feb 11, 2011	58.03	58.56	58.00	58.42
1493	AMEX	VPL	Thu, Feb 10, 2011	58.09	58.47	57.95	58.42
1492	AMEX	VPL	Wed, Feb 9, 2011	58.60	58.75	58.37	58.59
1491	AMEX	VPL	Tue, Feb 8, 2011	58.90	59.19	58.78	59.04
1490	AMEX	VPL	Mon, Feb 7, 2011	58.77	59.05	58.72	58.86
1489	AMEX	VPL	Fri, Feb 4, 2011	58.94	58.94	58.50	58.88
1488	AMEX	VPL	Thu, Feb 3, 2011	58.38	58.83	58.06	58.80
1487	AMEX	VPL	Wed, Feb 2, 2011	58.29	58.42	58.11	58.33
1486	AMEX	VPL	Tue, Feb 1, 2011	57.54	58.17	57.52	57.92
1485	AMEX	VPL	Mon, Jan 31, 2011	57.02	57.26	56.86	56.97
1484	AMEX	VPL	Fri, Jan 28, 2011	57.60	57.70	56.67	56.69
1483	AMEX	VPL	Thu, Jan 27, 2011	57.69	57.80	57.52	57.79
1482	AMEX	VPL	Wed, Jan 26, 2011	57.84	57.91	57.61	57.82
1481	AMEX	VPL	Tue, Jan 25, 2011	57.42	57.64	57.20	57.63
1480	AMEX	VPL	Mon, Jan 24, 2011	57.08	57.51	57.01	57.46
1479	AMEX	VPL	Fri, Jan 21, 2011	57.04	57.24	56.83	56.94
1478	AMEX	VPL	Thu, Jan 20, 2011	57.43	57.54	56.93	57.33
1477	AMEX	VPL	Wed, Jan 19, 2011	58.46	58.49	57.89	58.02
1476	AMEX	VPL	Tue, Jan 18, 2011	58.00	58.18	57.90	58.13
1475	AMEX	VPL	Fri, Jan 14, 2011	57.66	58.05	57.55	57.90
1474	AMEX	VPL	Thu, Jan 13, 2011	58.15	58.31	57.86	57.90
1473	AMEX	VPL	Wed, Jan 12, 2011	57.49	57.90	57.41	57.82
1472	AMEX	VPL	Tue, Jan 11, 2011	57.37	57.39	57.06	57.33
1471	AMEX	VPL	Mon, Jan 10, 2011	56.75	57.03	56.48	57.03
1470	AMEX	VPL	Fri, Jan 7, 2011	57.17	57.25	56.67	56.95
1469	AMEX	VPL	Thu, Jan 6, 2011	57.43	57.43	56.84	57.00
1468	AMEX	VPL	Wed, Jan 5, 2011	56.69	57.28	56.69	57.14
1467	AMEX	VPL	Tue, Jan 4, 2011	57.52	57.52	56.97	57.32
1466	AMEX	VPL	Mon, Jan 3, 2011	57.54	57.75	57.38	57.64
1465	AMEX	VPL	Fri, Dec 31, 2010	56.74	57.22	56.74	57.04
1464	AMEX	VPL	Thu, Dec 30, 2010	57.13	57.14	56.70	56.96
1463	AMEX	VPL	Wed, Dec 29, 2010	57.25	57.40	57.13	57.30
1462	AMEX	VPL	Tue, Dec 28, 2010	56.94	56.95	56.62	56.69
1461	AMEX	VPL	Mon, Dec 27, 2010	56.11	56.44	56.11	56.35
1460	AMEX	VPL	Thu, Dec 23, 2010	56.19	56.33	56.08	56.22
1459	AMEX	VPL	Wed, Dec 22, 2010	56.14	56.29	56.04	56.20
1458	AMEX	VPL	Tue, Dec 21, 2010	58.16	58.33	58.16	58.31
1457	AMEX	VPL	Mon, Dec 20, 2010	57.89	57.93	57.60	57.84
1456	AMEX	VPL	Fri, Dec 17, 2010	57.66	57.88	57.43	57.88
1455	AMEX	VPL	Thu, Dec 16, 2010	57.58	57.97	57.45	57.95
1454	AMEX	VPL	Wed, Dec 15, 2010	57.94	58.06	57.45	57.57
1453	AMEX	VPL	Tue, Dec 14, 2010	58.46	58.61	58.19	58.32
1452	AMEX	VPL	Mon, Dec 13, 2010	58.02	58.40	57.92	58.07
1451	AMEX	VPL	Fri, Dec 10, 2010	57.40	57.45	57.20	57.39
1450	AMEX	VPL	Thu, Dec 9, 2010	57.49	57.49	57.03	57.30
1449	AMEX	VPL	Wed, Dec 8, 2010	57.10	57.29	56.71	57.16
1448	AMEX	VPL	Tue, Dec 7, 2010	57.97	58.00	57.20	57.29
1447	AMEX	VPL	Mon, Dec 6, 2010	57.21	57.65	57.21	57.58
1446	AMEX	VPL	Fri, Dec 3, 2010	57.15	57.66	57.15	57.61
1445	AMEX	VPL	Thu, Dec 2, 2010	56.47	57.38	56.45	57.28
1444	AMEX	VPL	Wed, Dec 1, 2010	56.06	56.55	56.06	56.44
1443	AMEX	VPL	Tue, Nov 30, 2010	54.94	55.46	54.87	55.27
1442	AMEX	VPL	Mon, Nov 29, 2010	55.33	55.74	54.96	55.62
1441	AMEX	VPL	Fri, Nov 26, 2010	55.27	55.52	55.22	55.34
1440	AMEX	VPL	Wed, Nov 24, 2010	56.10	56.37	56.00	56.29
1439	AMEX	VPL	Tue, Nov 23, 2010	55.42	55.53	55.01	55.28
1438	AMEX	VPL	Mon, Nov 22, 2010	56.38	56.70	55.99	56.70
1437	AMEX	VPL	Fri, Nov 19, 2010	56.47	56.70	56.21	56.66
1436	AMEX	VPL	Thu, Nov 18, 2010	56.87	57.07	56.87	56.90
1435	AMEX	VPL	Wed, Nov 17, 2010	55.57	55.85	55.49	55.59
1434	AMEX	VPL	Tue, Nov 16, 2010	55.79	55.89	54.97	55.20
1433	AMEX	VPL	Mon, Nov 15, 2010	56.68	56.74	56.15	56.22
1432	AMEX	VPL	Fri, Nov 12, 2010	56.62	56.84	56.03	56.27
1431	AMEX	VPL	Thu, Nov 11, 2010	57.00	57.02	56.66	57.02
1430	AMEX	VPL	Wed, Nov 10, 2010	57.27	57.41	56.65	57.37
1429	AMEX	VPL	Tue, Nov 9, 2010	57.84	57.89	56.71	56.90
1428	AMEX	VPL	Mon, Nov 8, 2010	57.33	57.55	57.15	57.42
1427	AMEX	VPL	Fri, Nov 5, 2010	57.33	57.56	57.20	57.51
1426	AMEX	VPL	Thu, Nov 4, 2010	56.84	57.17	56.69	57.16
1425	AMEX	VPL	Wed, Nov 3, 2010	55.44	55.74	54.90	55.70
1424	AMEX	VPL	Tue, Nov 2, 2010	55.42	55.63	55.37	55.39
1423	AMEX	VPL	Mon, Nov 1, 2010	55.03	55.28	54.68	54.93
1422	AMEX	VPL	Fri, Oct 29, 2010	54.93	54.99	54.82	54.92
1421	AMEX	VPL	Thu, Oct 28, 2010	55.09	55.17	54.82	55.01
1420	AMEX	VPL	Wed, Oct 27, 2010	54.64	54.74	54.15	54.73
1419	AMEX	VPL	Tue, Oct 26, 2010	55.15	55.31	55.00	55.27
1418	AMEX	VPL	Mon, Oct 25, 2010	56.04	56.26	55.76	55.79
1417	AMEX	VPL	Fri, Oct 22, 2010	55.38	55.50	55.25	55.36
1416	AMEX	VPL	Thu, Oct 21, 2010	55.45	55.73	54.77	55.14
1415	AMEX	VPL	Wed, Oct 20, 2010	55.16	55.99	55.16	55.75
1414	AMEX	VPL	Tue, Oct 19, 2010	55.35	55.65	54.87	55.05
1413	AMEX	VPL	Mon, Oct 18, 2010	55.89	56.28	55.73	56.19
1412	AMEX	VPL	Fri, Oct 15, 2010	56.11	56.11	55.54	55.82
1411	AMEX	VPL	Thu, Oct 14, 2010	55.91	56.15	55.65	55.94
1410	AMEX	VPL	Wed, Oct 13, 2010	55.51	55.91	55.35	55.60
1409	AMEX	VPL	Tue, Oct 12, 2010	55.19	55.55	54.89	55.40
1408	AMEX	VPL	Mon, Oct 11, 2010	55.86	55.99	55.71	55.84
1407	AMEX	VPL	Fri, Oct 8, 2010	55.49	55.94	55.37	55.88
1406	AMEX	VPL	Thu, Oct 7, 2010	55.80	55.85	55.16	55.48
1405	AMEX	VPL	Wed, Oct 6, 2010	55.18	55.42	55.12	55.31
1404	AMEX	VPL	Tue, Oct 5, 2010	54.30	54.96	54.30	54.86
1403	AMEX	VPL	Mon, Oct 4, 2010	53.63	53.80	53.28	53.54
1402	AMEX	VPL	Fri, Oct 1, 2010	54.06	54.12	53.78	54.10
1401	AMEX	VPL	Thu, Sep 30, 2010	54.30	54.38	53.57	53.85
1400	AMEX	VPL	Wed, Sep 29, 2010	54.54	54.65	54.31	54.49
1399	AMEX	VPL	Tue, Sep 28, 2010	54.25	54.50	53.86	54.38
1398	AMEX	VPL	Mon, Sep 27, 2010	54.07	54.25	53.98	54.06
1397	AMEX	VPL	Fri, Sep 24, 2010	53.64	53.95	53.64	53.89
1396	AMEX	VPL	Thu, Sep 23, 2010	52.87	53.35	52.80	52.88
1395	AMEX	VPL	Wed, Sep 22, 2010	53.47	53.70	53.15	53.25
1394	AMEX	VPL	Tue, Sep 21, 2010	53.45	53.76	53.08	53.29
1393	AMEX	VPL	Mon, Sep 20, 2010	53.17	53.76	53.05	53.69
1392	AMEX	VPL	Fri, Sep 17, 2010	53.00	53.03	52.63	52.81
1391	AMEX	VPL	Thu, Sep 16, 2010	52.72	52.93	52.59	52.88
1390	AMEX	VPL	Wed, Sep 15, 2010	52.90	53.52	52.79	53.51
1389	AMEX	VPL	Tue, Sep 14, 2010	53.00	53.56	52.89	53.42
1388	AMEX	VPL	Mon, Sep 13, 2010	53.01	53.30	53.00	53.23
1387	AMEX	VPL	Fri, Sep 10, 2010	52.42	52.63	52.32	52.59
1386	AMEX	VPL	Thu, Sep 9, 2010	52.61	52.65	52.29	52.39
1385	AMEX	VPL	Wed, Sep 8, 2010	51.90	52.22	51.89	51.93
1384	AMEX	VPL	Tue, Sep 7, 2010	52.14	52.16	51.76	51.76
1383	AMEX	VPL	Fri, Sep 3, 2010	51.90	52.10	51.73	51.98
1382	AMEX	VPL	Thu, Sep 2, 2010	51.14	51.57	51.13	51.55
1381	AMEX	VPL	Wed, Sep 1, 2010	50.94	51.62	50.86	51.56
1380	AMEX	VPL	Tue, Aug 31, 2010	49.85	50.30	49.61	49.91
1379	AMEX	VPL	Mon, Aug 30, 2010	50.62	50.62	50.24	50.24
1378	AMEX	VPL	Fri, Aug 27, 2010	50.34	50.57	49.85	50.46
1377	AMEX	VPL	Thu, Aug 26, 2010	49.81	50.01	49.50	49.60
1376	AMEX	VPL	Wed, Aug 25, 2010	49.35	49.77	49.03	49.63
1375	AMEX	VPL	Tue, Aug 24, 2010	49.65	49.93	49.52	49.63
1374	AMEX	VPL	Mon, Aug 23, 2010	50.51	50.73	50.06	50.08
1373	AMEX	VPL	Fri, Aug 20, 2010	50.22	50.42	50.03	50.31
1372	AMEX	VPL	Thu, Aug 19, 2010	51.22	51.22	50.34	50.73
1371	AMEX	VPL	Wed, Aug 18, 2010	50.98	51.28	50.83	51.01
1370	AMEX	VPL	Tue, Aug 17, 2010	51.04	51.36	50.84	50.97
1369	AMEX	VPL	Mon, Aug 16, 2010	50.19	50.67	50.15	50.57
1368	AMEX	VPL	Fri, Aug 13, 2010	50.34	50.50	50.06	50.06
1367	AMEX	VPL	Thu, Aug 12, 2010	49.87	50.22	49.75	50.06
1366	AMEX	VPL	Wed, Aug 11, 2010	50.69	50.69	50.06	50.06
1365	AMEX	VPL	Tue, Aug 10, 2010	51.74	52.19	51.42	52.01
1364	AMEX	VPL	Mon, Aug 9, 2010	52.56	52.64	52.37	52.57
1363	AMEX	VPL	Fri, Aug 6, 2010	52.01	52.41	51.74	52.37
1362	AMEX	VPL	Thu, Aug 5, 2010	51.93	52.11	51.75	52.01
1361	AMEX	VPL	Wed, Aug 4, 2010	52.04	52.15	51.76	52.06
1360	AMEX	VPL	Tue, Aug 3, 2010	52.06	52.20	51.81	52.12
1359	AMEX	VPL	Mon, Aug 2, 2010	51.91	52.39	51.77	52.36
1358	AMEX	VPL	Fri, Jul 30, 2010	50.81	51.31	50.68	51.15
1357	AMEX	VPL	Thu, Jul 29, 2010	51.47	51.68	50.86	51.32
1356	AMEX	VPL	Wed, Jul 28, 2010	50.85	51.02	50.76	50.95
1355	AMEX	VPL	Tue, Jul 27, 2010	51.00	51.10	50.50	50.84
1354	AMEX	VPL	Mon, Jul 26, 2010	50.46	50.93	50.36	50.93
1353	AMEX	VPL	Fri, Jul 23, 2010	50.22	50.68	50.12	50.63
1352	AMEX	VPL	Thu, Jul 22, 2010	49.82	50.26	49.78	49.99
1351	AMEX	VPL	Wed, Jul 21, 2010	49.61	49.70	48.87	48.92
1350	AMEX	VPL	Tue, Jul 20, 2010	48.96	49.94	48.92	49.92
1349	AMEX	VPL	Mon, Jul 19, 2010	49.07	49.22	48.72	49.11
1348	AMEX	VPL	Fri, Jul 16, 2010	49.57	49.62	48.82	48.87
1347	AMEX	VPL	Thu, Jul 15, 2010	50.25	50.35	49.68	50.25
1346	AMEX	VPL	Wed, Jul 14, 2010	50.21	50.61	50.21	50.61
1345	AMEX	VPL	Tue, Jul 13, 2010	50.17	50.47	50.06	50.21
1344	AMEX	VPL	Mon, Jul 12, 2010	49.75	50.04	49.70	49.94
1343	AMEX	VPL	Fri, Jul 9, 2010	49.82	50.16	49.71	50.10
1342	AMEX	VPL	Thu, Jul 8, 2010	50.10	50.19	49.72	50.15
1341	AMEX	VPL	Wed, Jul 7, 2010	48.88	49.94	48.88	49.92
1340	AMEX	VPL	Tue, Jul 6, 2010	49.34	49.65	48.60	48.83
1339	AMEX	VPL	Fri, Jul 2, 2010	48.06	48.23	47.57	47.89
1338	AMEX	VPL	Thu, Jul 1, 2010	47.67	47.86	47.15	47.77
1337	AMEX	VPL	Wed, Jun 30, 2010	47.83	48.18	47.50	47.56
1336	AMEX	VPL	Tue, Jun 29, 2010	48.53	48.53	47.52	47.67
1335	AMEX	VPL	Mon, Jun 28, 2010	49.63	49.68	49.17	49.18
1334	AMEX	VPL	Fri, Jun 25, 2010	49.50	49.96	49.24	49.85
1333	AMEX	VPL	Thu, Jun 24, 2010	49.93	49.93	49.21	49.38
1332	AMEX	VPL	Wed, Jun 23, 2010	50.09	50.23	49.58	49.93
1331	AMEX	VPL	Tue, Jun 22, 2010	50.64	50.85	49.83	49.97
1330	AMEX	VPL	Mon, Jun 21, 2010	50.99	51.22	50.52	50.67
1329	AMEX	VPL	Fri, Jun 18, 2010	50.37	50.40	50.13	50.35
1328	AMEX	VPL	Thu, Jun 17, 2010	50.42	50.42	49.89	50.33
1327	AMEX	VPL	Wed, Jun 16, 2010	50.01	50.54	50.00	50.35
1326	AMEX	VPL	Tue, Jun 15, 2010	49.73	50.39	49.63	50.35
1325	AMEX	VPL	Mon, Jun 14, 2010	49.41	49.68	49.16	49.29
1324	AMEX	VPL	Fri, Jun 11, 2010	48.50	49.04	48.33	49.02
1323	AMEX	VPL	Thu, Jun 10, 2010	48.60	49.04	48.49	48.97
1322	AMEX	VPL	Wed, Jun 9, 2010	47.83	48.23	47.37	47.63
1321	AMEX	VPL	Tue, Jun 8, 2010	47.11	47.76	46.95	47.65
1320	AMEX	VPL	Mon, Jun 7, 2010	47.49	47.61	46.71	46.77
1319	AMEX	VPL	Fri, Jun 4, 2010	48.05	48.38	47.31	47.56
1318	AMEX	VPL	Thu, Jun 3, 2010	49.35	49.46	48.62	48.98
1317	AMEX	VPL	Wed, Jun 2, 2010	48.22	49.03	48.04	49.03
1316	AMEX	VPL	Tue, Jun 1, 2010	48.59	49.15	48.23	48.37
1315	AMEX	VPL	Fri, May 28, 2010	49.42	49.45	48.69	48.80
1314	AMEX	VPL	Thu, May 27, 2010	49.02	49.57	48.83	49.51
1313	AMEX	VPL	Wed, May 26, 2010	48.25	48.46	47.57	47.74
1312	AMEX	VPL	Tue, May 25, 2010	47.15	48.30	46.91	48.24
1311	AMEX	VPL	Mon, May 24, 2010	48.90	49.15	48.52	48.52
1310	AMEX	VPL	Fri, May 21, 2010	47.58	49.18	47.58	49.18
1309	AMEX	VPL	Thu, May 20, 2010	48.53	48.74	48.00	48.14
1308	AMEX	VPL	Wed, May 19, 2010	49.46	49.86	49.11	49.71
1307	AMEX	VPL	Tue, May 18, 2010	50.92	51.02	49.73	49.81
1306	AMEX	VPL	Mon, May 17, 2010	51.00	51.20	50.23	50.88
1305	AMEX	VPL	Fri, May 14, 2010	51.40	51.43	50.47	50.91
1304	AMEX	VPL	Thu, May 13, 2010	52.01	52.24	51.71	51.74
1303	AMEX	VPL	Wed, May 12, 2010	51.87	52.30	51.87	52.21
1302	AMEX	VPL	Tue, May 11, 2010	51.63	52.38	51.39	51.72
1301	AMEX	VPL	Mon, May 10, 2010	53.06	53.13	52.49	52.83
1300	AMEX	VPL	Fri, May 7, 2010	51.01	51.58	50.15	50.72
1299	AMEX	VPL	Thu, May 6, 2010	51.71	53.30	45.22	50.80
1298	AMEX	VPL	Wed, May 5, 2010	51.59	52.44	51.54	52.11
1297	AMEX	VPL	Tue, May 4, 2010	53.16	53.19	52.10	52.32
1296	AMEX	VPL	Mon, May 3, 2010	54.12	54.54	54.02	54.44
1295	AMEX	VPL	Fri, Apr 30, 2010	54.61	54.61	53.87	53.98
1294	AMEX	VPL	Thu, Apr 29, 2010	54.35	54.70	54.21	54.58
1293	AMEX	VPL	Wed, Apr 28, 2010	54.15	54.31	53.78	54.03
1292	AMEX	VPL	Tue, Apr 27, 2010	54.83	54.97	53.69	53.77
1291	AMEX	VPL	Mon, Apr 26, 2010	55.12	55.33	55.03	55.19
1290	AMEX	VPL	Fri, Apr 23, 2010	54.40	54.91	54.26	54.91
1289	AMEX	VPL	Thu, Apr 22, 2010	54.54	54.84	54.08	54.78
1288	AMEX	VPL	Wed, Apr 21, 2010	55.18	55.23	54.84	55.17
1287	AMEX	VPL	Tue, Apr 20, 2010	55.22	55.31	55.06	55.23
1286	AMEX	VPL	Mon, Apr 19, 2010	54.67	55.04	54.40	55.04
1285	AMEX	VPL	Fri, Apr 16, 2010	55.91	56.03	54.84	55.17
1284	AMEX	VPL	Thu, Apr 15, 2010	56.12	56.41	56.04	56.27
1283	AMEX	VPL	Wed, Apr 14, 2010	55.91	56.31	55.86	56.25
1282	AMEX	VPL	Tue, Apr 13, 2010	55.69	55.70	55.22	55.62
1281	AMEX	VPL	Mon, Apr 12, 2010	55.70	55.83	55.55	55.73
1280	AMEX	VPL	Fri, Apr 9, 2010	55.61	55.85	55.50	55.82
1279	AMEX	VPL	Thu, Apr 8, 2010	55.19	55.61	55.03	55.56
1278	AMEX	VPL	Wed, Apr 7, 2010	55.57	55.67	55.30	55.54
1277	AMEX	VPL	Tue, Apr 6, 2010	55.30	55.76	55.30	55.64
1276	AMEX	VPL	Mon, Apr 5, 2010	55.38	55.60	55.10	55.48
1275	AMEX	VPL	Thu, Apr 1, 2010	55.12	55.49	55.06	55.48
1274	AMEX	VPL	Wed, Mar 31, 2010	54.72	54.74	54.41	54.58
1273	AMEX	VPL	Tue, Mar 30, 2010	55.08	55.35	54.92	55.08
1272	AMEX	VPL	Mon, Mar 29, 2010	54.70	54.94	54.65	54.90
1271	AMEX	VPL	Fri, Mar 26, 2010	54.01	54.48	53.87	54.13
1270	AMEX	VPL	Thu, Mar 25, 2010	54.20	54.33	53.54	53.55
1269	AMEX	VPL	Wed, Mar 24, 2010	53.96	54.15	53.72	53.94
1268	AMEX	VPL	Tue, Mar 23, 2010	54.27	54.75	54.27	54.73
1267	AMEX	VPL	Mon, Mar 22, 2010	53.51	54.30	53.51	54.22
1266	AMEX	VPL	Fri, Mar 19, 2010	54.43	54.43	53.79	54.01
1265	AMEX	VPL	Thu, Mar 18, 2010	54.40	54.45	54.07	54.25
1264	AMEX	VPL	Wed, Mar 17, 2010	54.27	54.77	54.25	54.57
1263	AMEX	VPL	Tue, Mar 16, 2010	53.78	54.25	53.70	54.25
1262	AMEX	VPL	Mon, Mar 15, 2010	53.51	53.66	53.25	53.62
1261	AMEX	VPL	Fri, Mar 12, 2010	53.85	54.00	53.62	53.80
1260	AMEX	VPL	Thu, Mar 11, 2010	53.32	53.68	53.24	53.53
1259	AMEX	VPL	Wed, Mar 10, 2010	53.30	53.62	53.20	53.34
1258	AMEX	VPL	Tue, Mar 9, 2010	53.13	53.74	53.13	53.46
1257	AMEX	VPL	Mon, Mar 8, 2010	53.38	53.54	53.29	53.40
1256	AMEX	VPL	Fri, Mar 5, 2010	52.65	53.25	52.63	53.14
1255	AMEX	VPL	Thu, Mar 4, 2010	52.63	52.65	52.27	52.46
1254	AMEX	VPL	Wed, Mar 3, 2010	52.90	53.22	52.78	52.87
1253	AMEX	VPL	Tue, Mar 2, 2010	52.47	52.92	52.47	52.52
1252	AMEX	VPL	Mon, Mar 1, 2010	52.00	52.42	51.92	52.38
1251	AMEX	VPL	Fri, Feb 26, 2010	51.42	51.68	51.10	51.52
1250	AMEX	VPL	Thu, Feb 25, 2010	50.59	51.05	50.35	51.02
1249	AMEX	VPL	Wed, Feb 24, 2010	51.18	51.55	50.96	51.46
1248	AMEX	VPL	Tue, Feb 23, 2010	51.41	51.59	50.96	51.08
1247	AMEX	VPL	Mon, Feb 22, 2010	51.52	51.60	51.29	51.50
1246	AMEX	VPL	Fri, Feb 19, 2010	50.89	51.17	50.68	51.13
1245	AMEX	VPL	Thu, Feb 18, 2010	51.39	51.73	51.31	51.68
1244	AMEX	VPL	Wed, Feb 17, 2010	51.51	51.74	51.44	51.53
1243	AMEX	VPL	Tue, Feb 16, 2010	50.78	51.39	50.62	51.34
1242	AMEX	VPL	Fri, Feb 12, 2010	50.22	50.56	50.00	50.47
1241	AMEX	VPL	Thu, Feb 11, 2010	50.41	50.94	50.13	50.88
1240	AMEX	VPL	Wed, Feb 10, 2010	50.28	50.51	49.78	50.31
1239	AMEX	VPL	Tue, Feb 9, 2010	50.23	50.77	49.93	50.40
1238	AMEX	VPL	Mon, Feb 8, 2010	49.78	50.13	49.42	49.46
1237	AMEX	VPL	Fri, Feb 5, 2010	49.76	49.96	49.00	49.89
1236	AMEX	VPL	Thu, Feb 4, 2010	50.43	50.73	49.79	49.94
1235	AMEX	VPL	Wed, Feb 3, 2010	51.60	51.60	51.11	51.39
1234	AMEX	VPL	Tue, Feb 2, 2010	51.49	51.87	51.23	51.80
1233	AMEX	VPL	Mon, Feb 1, 2010	50.95	51.12	50.68	51.12
1232	AMEX	VPL	Fri, Jan 29, 2010	51.21	51.23	50.20	50.37
1231	AMEX	VPL	Thu, Jan 28, 2010	51.59	51.79	50.82	51.14
1230	AMEX	VPL	Wed, Jan 27, 2010	51.56	51.76	51.06	51.69
1229	AMEX	VPL	Tue, Jan 26, 2010	52.12	52.36	51.78	51.97
1228	AMEX	VPL	Mon, Jan 25, 2010	52.73	52.82	52.37	52.58
1227	AMEX	VPL	Fri, Jan 22, 2010	52.57	52.90	51.93	52.05
1226	AMEX	VPL	Thu, Jan 21, 2010	53.43	53.57	52.51	52.65
1225	AMEX	VPL	Wed, Jan 20, 2010	53.62	53.62	52.72	53.16
1224	AMEX	VPL	Tue, Jan 19, 2010	54.09	54.63	54.03	54.62
1223	AMEX	VPL	Fri, Jan 15, 2010	54.44	54.74	53.90	54.32
1222	AMEX	VPL	Thu, Jan 14, 2010	54.18	54.72	54.18	54.61
1221	AMEX	VPL	Wed, Jan 13, 2010	53.73	54.01	53.44	53.94
1220	AMEX	VPL	Tue, Jan 12, 2010	53.69	53.98	53.47	53.66
1219	AMEX	VPL	Mon, Jan 11, 2010	53.84	53.99	53.66	53.83
1218	AMEX	VPL	Fri, Jan 8, 2010	53.17	53.52	53.03	53.52
1217	AMEX	VPL	Thu, Jan 7, 2010	52.94	52.99	52.68	52.95
1216	AMEX	VPL	Wed, Jan 6, 2010	53.12	53.46	53.04	53.32
1215	AMEX	VPL	Tue, Jan 5, 2010	52.93	53.27	52.80	53.08
1214	AMEX	VPL	Mon, Jan 4, 2010	52.25	52.84	52.17	52.84
1213	AMEX	VPL	Thu, Dec 31, 2009	51.85	51.85	51.32	51.32
1212	AMEX	VPL	Wed, Dec 30, 2009	51.30	51.62	51.18	51.56
1211	AMEX	VPL	Tue, Dec 29, 2009	52.00	52.15	51.83	51.90
1210	AMEX	VPL	Mon, Dec 28, 2009	51.73	51.86	51.56	51.69
1209	AMEX	VPL	Thu, Dec 24, 2009	51.47	51.68	51.27	51.68
1208	AMEX	VPL	Wed, Dec 23, 2009	52.47	52.61	52.35	52.57
1207	AMEX	VPL	Tue, Dec 22, 2009	52.13	52.26	51.99	52.08
1206	AMEX	VPL	Mon, Dec 21, 2009	51.83	52.10	51.76	51.83
1205	AMEX	VPL	Fri, Dec 18, 2009	52.05	52.25	51.74	52.10
1204	AMEX	VPL	Thu, Dec 17, 2009	52.19	52.19	51.87	52.08
1203	AMEX	VPL	Wed, Dec 16, 2009	52.89	53.22	52.84	52.92
1202	AMEX	VPL	Tue, Dec 15, 2009	52.48	52.63	52.31	52.49
1201	AMEX	VPL	Mon, Dec 14, 2009	52.90	52.97	52.76	52.90
1200	AMEX	VPL	Fri, Dec 11, 2009	52.67	53.03	52.59	52.84
1199	AMEX	VPL	Thu, Dec 10, 2009	52.79	52.93	52.62	52.73
1198	AMEX	VPL	Wed, Dec 9, 2009	52.70	52.86	52.34	52.84
1197	AMEX	VPL	Tue, Dec 8, 2009	52.84	52.85	52.44	52.54
1196	AMEX	VPL	Mon, Dec 7, 2009	52.72	53.24	52.67	52.79
1195	AMEX	VPL	Fri, Dec 4, 2009	53.66	54.08	52.86	53.26
1194	AMEX	VPL	Thu, Dec 3, 2009	53.42	53.91	53.34	53.43
1193	AMEX	VPL	Wed, Dec 2, 2009	53.17	53.35	52.90	53.01
1192	AMEX	VPL	Tue, Dec 1, 2009	52.57	53.25	52.55	53.07
1191	AMEX	VPL	Mon, Nov 30, 2009	51.46	51.78	51.24	51.63
1190	AMEX	VPL	Fri, Nov 27, 2009	49.96	50.96	49.96	50.60
1189	AMEX	VPL	Wed, Nov 25, 2009	51.36	51.84	51.32	51.78
1188	AMEX	VPL	Tue, Nov 24, 2009	51.16	51.16	50.41	50.75
1187	AMEX	VPL	Mon, Nov 23, 2009	51.68	51.75	51.16	51.42
1186	AMEX	VPL	Fri, Nov 20, 2009	50.33	50.84	50.33	50.78
1185	AMEX	VPL	Thu, Nov 19, 2009	51.12	51.12	50.26	50.64
1184	AMEX	VPL	Wed, Nov 18, 2009	52.01	52.01	51.40	51.77
1183	AMEX	VPL	Tue, Nov 17, 2009	52.06	52.21	51.69	52.18
1182	AMEX	VPL	Mon, Nov 16, 2009	52.26	53.10	52.23	52.84
1181	AMEX	VPL	Fri, Nov 13, 2009	51.77	52.30	51.59	52.08
1180	AMEX	VPL	Thu, Nov 12, 2009	52.13	52.29	51.34	51.48
1179	AMEX	VPL	Wed, Nov 11, 2009	52.61	52.89	52.29	52.41
1178	AMEX	VPL	Tue, Nov 10, 2009	52.32	52.52	51.99	52.42
1177	AMEX	VPL	Mon, Nov 9, 2009	52.11	52.79	51.99	52.74
1176	AMEX	VPL	Fri, Nov 6, 2009	51.07	51.61	51.03	51.52
1175	AMEX	VPL	Thu, Nov 5, 2009	51.30	51.61	51.18	51.53
1174	AMEX	VPL	Wed, Nov 4, 2009	51.24	51.64	51.03	51.16
1173	AMEX	VPL	Tue, Nov 3, 2009	50.37	50.95	50.20	50.90
1172	AMEX	VPL	Mon, Nov 2, 2009	51.13	51.64	50.60	51.10
1171	AMEX	VPL	Fri, Oct 30, 2009	51.54	51.61	50.32	50.58
1170	AMEX	VPL	Thu, Oct 29, 2009	51.28	51.88	51.21	51.73
1169	AMEX	VPL	Wed, Oct 28, 2009	51.36	51.36	50.55	50.70
1168	AMEX	VPL	Tue, Oct 27, 2009	52.05	52.26	51.71	51.77
1167	AMEX	VPL	Mon, Oct 26, 2009	53.13	53.27	52.00	52.15
1166	AMEX	VPL	Fri, Oct 23, 2009	53.12	53.20	52.19	52.43
1165	AMEX	VPL	Thu, Oct 22, 2009	52.93	53.62	52.56	53.52
1164	AMEX	VPL	Wed, Oct 21, 2009	53.28	54.02	53.22	53.27
1163	AMEX	VPL	Tue, Oct 20, 2009	53.87	53.87	52.99	53.42
1162	AMEX	VPL	Mon, Oct 19, 2009	53.34	53.76	53.05	53.67
1161	AMEX	VPL	Fri, Oct 16, 2009	52.52	52.95	52.29	52.71
1160	AMEX	VPL	Thu, Oct 15, 2009	53.09	53.65	53.09	53.64
1159	AMEX	VPL	Wed, Oct 14, 2009	53.53	53.72	53.40	53.67
1158	AMEX	VPL	Tue, Oct 13, 2009	52.71	53.44	52.47	52.72
1157	AMEX	VPL	Mon, Oct 12, 2009	52.83	53.26	52.83	52.91
1156	AMEX	VPL	Fri, Oct 9, 2009	52.82	52.92	52.35	52.92
1155	AMEX	VPL	Thu, Oct 8, 2009	52.85	53.50	52.64	52.88
1154	AMEX	VPL	Wed, Oct 7, 2009	51.43	51.93	51.43	51.92
1153	AMEX	VPL	Tue, Oct 6, 2009	51.33	51.77	51.17	51.41
1152	AMEX	VPL	Mon, Oct 5, 2009	50.20	50.83	50.01	50.64
1151	AMEX	VPL	Fri, Oct 2, 2009	49.98	50.57	49.93	50.08
1150	AMEX	VPL	Thu, Oct 1, 2009	52.00	52.08	50.68	50.73
1149	AMEX	VPL	Wed, Sep 30, 2009	52.60	52.67	51.93	52.26
1148	AMEX	VPL	Tue, Sep 29, 2009	52.19	52.40	51.75	52.09
1147	AMEX	VPL	Mon, Sep 28, 2009	52.09	52.95	52.09	52.60
1146	AMEX	VPL	Fri, Sep 25, 2009	52.28	52.71	52.16	52.25
1145	AMEX	VPL	Thu, Sep 24, 2009	53.24	53.44	52.09	52.42
1144	AMEX	VPL	Wed, Sep 23, 2009	53.26	53.50	52.46	52.51
1143	AMEX	VPL	Tue, Sep 22, 2009	53.08	53.15	52.84	53.03
1142	AMEX	VPL	Mon, Sep 21, 2009	52.14	52.50	51.80	52.29
1141	AMEX	VPL	Fri, Sep 18, 2009	53.04	53.13	52.60	52.89
1140	AMEX	VPL	Thu, Sep 17, 2009	52.71	53.00	52.51	52.68
1139	AMEX	VPL	Wed, Sep 16, 2009	52.83	53.13	52.56	53.11
1138	AMEX	VPL	Tue, Sep 15, 2009	51.97	52.33	51.67	52.27
1137	AMEX	VPL	Mon, Sep 14, 2009	51.98	52.54	51.94	52.51
1136	AMEX	VPL	Fri, Sep 11, 2009	52.95	53.14	52.69	52.71
1135	AMEX	VPL	Thu, Sep 10, 2009	52.36	52.93	52.08	52.80
1134	AMEX	VPL	Wed, Sep 9, 2009	51.98	52.43	51.82	52.27
1133	AMEX	VPL	Tue, Sep 8, 2009	52.00	52.09	51.75	52.00
1132	AMEX	VPL	Fri, Sep 4, 2009	50.75	51.31	50.52	51.23
1131	AMEX	VPL	Thu, Sep 3, 2009	50.94	50.94	50.44	50.83
1130	AMEX	VPL	Wed, Sep 2, 2009	50.48	51.00	50.48	50.69
1129	AMEX	VPL	Tue, Sep 1, 2009	51.03	51.64	50.46	50.52
1128	AMEX	VPL	Mon, Aug 31, 2009	51.16	51.94	50.94	51.26
1127	AMEX	VPL	Fri, Aug 28, 2009	52.00	52.02	51.42	51.67
1126	AMEX	VPL	Thu, Aug 27, 2009	51.26	51.79	50.94	51.55
1125	AMEX	VPL	Wed, Aug 26, 2009	51.22	51.35	50.89	51.21
1124	AMEX	VPL	Tue, Aug 25, 2009	51.42	51.72	51.28	51.32
1123	AMEX	VPL	Mon, Aug 24, 2009	51.22	51.32	50.89	51.06
1122	AMEX	VPL	Fri, Aug 21, 2009	50.66	51.08	50.61	50.99
1121	AMEX	VPL	Thu, Aug 20, 2009	50.10	50.73	50.01	50.56
1120	AMEX	VPL	Wed, Aug 19, 2009	49.45	50.31	49.28	50.03
1119	AMEX	VPL	Tue, Aug 18, 2009	49.65	50.09	49.52	49.92
1118	AMEX	VPL	Mon, Aug 17, 2009	49.33	49.41	49.03	49.09
1117	AMEX	VPL	Fri, Aug 14, 2009	51.04	51.07	50.20	50.61
1116	AMEX	VPL	Thu, Aug 13, 2009	50.73	50.96	50.34	50.84
1115	AMEX	VPL	Wed, Aug 12, 2009	49.62	50.54	49.62	50.25
1114	AMEX	VPL	Tue, Aug 11, 2009	49.85	49.87	49.49	49.62
1113	AMEX	VPL	Mon, Aug 10, 2009	49.73	49.77	49.41	49.76
1112	AMEX	VPL	Fri, Aug 7, 2009	50.07	50.23	49.69	50.00
1111	AMEX	VPL	Thu, Aug 6, 2009	50.34	50.43	49.62	50.06
1110	AMEX	VPL	Wed, Aug 5, 2009	50.04	50.06	49.36	49.95
1109	AMEX	VPL	Tue, Aug 4, 2009	50.30	50.54	50.07	50.35
1108	AMEX	VPL	Mon, Aug 3, 2009	50.47	50.73	50.27	50.67
1107	AMEX	VPL	Fri, Jul 31, 2009	49.39	50.01	49.22	49.65
1106	AMEX	VPL	Thu, Jul 30, 2009	49.15	49.75	49.15	49.28
1105	AMEX	VPL	Wed, Jul 29, 2009	48.39	48.48	47.87	48.24
1104	AMEX	VPL	Tue, Jul 28, 2009	48.30	48.66	48.18	48.44
1103	AMEX	VPL	Mon, Jul 27, 2009	48.11	48.44	47.86	48.44
1102	AMEX	VPL	Fri, Jul 24, 2009	48.08	48.27	47.76	48.20
1101	AMEX	VPL	Thu, Jul 23, 2009	47.43	48.31	47.37	48.12
1100	AMEX	VPL	Wed, Jul 22, 2009	47.11	47.77	47.11	47.65
1099	AMEX	VPL	Tue, Jul 21, 2009	47.47	47.55	46.86	47.29
1098	AMEX	VPL	Mon, Jul 20, 2009	46.99	47.05	46.56	46.93
1097	AMEX	VPL	Fri, Jul 17, 2009	45.99	46.16	45.85	46.02
1096	AMEX	VPL	Thu, Jul 16, 2009	45.86	46.31	45.78	46.15
1095	AMEX	VPL	Wed, Jul 15, 2009	45.62	46.14	45.58	46.11
1094	AMEX	VPL	Tue, Jul 14, 2009	45.18	45.29	44.91	45.02
1093	AMEX	VPL	Mon, Jul 13, 2009	44.41	44.91	44.02	44.76
1092	AMEX	VPL	Fri, Jul 10, 2009	44.30	44.73	44.11	44.49
1091	AMEX	VPL	Thu, Jul 9, 2009	44.98	45.08	44.73	44.86
1090	AMEX	VPL	Wed, Jul 8, 2009	44.73	44.92	44.29	44.69
1089	AMEX	VPL	Tue, Jul 7, 2009	45.37	45.48	44.66	44.84
1088	AMEX	VPL	Mon, Jul 6, 2009	45.40	45.66	45.23	45.62
1087	AMEX	VPL	Thu, Jul 2, 2009	45.67	45.67	45.16	45.32
1086	AMEX	VPL	Wed, Jul 1, 2009	46.36	46.84	46.36	46.56
1085	AMEX	VPL	Tue, Jun 30, 2009	46.51	46.53	45.80	46.24
1084	AMEX	VPL	Mon, Jun 29, 2009	46.40	46.77	46.31	46.66
1083	AMEX	VPL	Fri, Jun 26, 2009	46.79	46.90	46.46	46.75
1082	AMEX	VPL	Thu, Jun 25, 2009	45.29	46.57	45.29	46.55
1081	AMEX	VPL	Wed, Jun 24, 2009	45.62	46.14	45.24	45.44
1080	AMEX	VPL	Tue, Jun 23, 2009	44.88	45.24	44.68	44.91
1079	AMEX	VPL	Mon, Jun 22, 2009	45.34	45.53	44.59	44.87
1078	AMEX	VPL	Fri, Jun 19, 2009	46.02	46.27	45.87	46.05
1077	AMEX	VPL	Thu, Jun 18, 2009	45.58	45.82	45.28	45.49
1076	AMEX	VPL	Wed, Jun 17, 2009	45.59	45.86	45.05	45.49
1075	AMEX	VPL	Tue, Jun 16, 2009	46.08	46.08	45.18	45.26
1074	AMEX	VPL	Mon, Jun 15, 2009	46.44	46.44	45.47	45.82
1073	AMEX	VPL	Fri, Jun 12, 2009	47.12	47.12	46.76	47.01
1072	AMEX	VPL	Thu, Jun 11, 2009	46.74	47.64	46.74	47.25
1071	AMEX	VPL	Wed, Jun 10, 2009	46.82	46.98	45.91	46.46
1070	AMEX	VPL	Tue, Jun 9, 2009	46.11	46.34	45.83	46.08
1069	AMEX	VPL	Mon, Jun 8, 2009	45.56	46.05	45.16	45.83
1068	AMEX	VPL	Fri, Jun 5, 2009	46.42	46.42	45.78	46.00
1067	AMEX	VPL	Thu, Jun 4, 2009	46.29	46.54	45.94	46.30
1066	AMEX	VPL	Wed, Jun 3, 2009	46.65	46.99	45.67	46.02
1065	AMEX	VPL	Tue, Jun 2, 2009	46.88	47.22	46.70	47.07
1064	AMEX	VPL	Mon, Jun 1, 2009	46.55	47.13	46.55	46.86
1063	AMEX	VPL	Fri, May 29, 2009	45.35	45.84	45.09	45.84
1062	AMEX	VPL	Thu, May 28, 2009	44.67	44.88	44.18	44.75
1061	AMEX	VPL	Wed, May 27, 2009	45.40	45.52	44.51	44.74
1060	AMEX	VPL	Tue, May 26, 2009	44.11	45.62	44.11	45.40
1059	AMEX	VPL	Fri, May 22, 2009	44.61	44.75	44.27	44.27
1058	AMEX	VPL	Thu, May 21, 2009	44.07	44.30	43.76	44.07
1057	AMEX	VPL	Wed, May 20, 2009	44.90	45.39	44.61	44.67
1056	AMEX	VPL	Tue, May 19, 2009	44.52	44.76	44.28	44.38
1055	AMEX	VPL	Mon, May 18, 2009	43.64	44.37	43.64	44.17
1054	AMEX	VPL	Fri, May 15, 2009	43.71	43.99	43.20	43.55
1053	AMEX	VPL	Thu, May 14, 2009	42.79	43.54	42.73	43.30
1052	AMEX	VPL	Wed, May 13, 2009	43.95	43.95	42.83	43.24
1051	AMEX	VPL	Tue, May 12, 2009	44.47	44.53	43.76	44.22
1050	AMEX	VPL	Mon, May 11, 2009	43.86	44.25	43.83	44.05
1049	AMEX	VPL	Fri, May 8, 2009	44.03	44.87	43.87	44.75
1048	AMEX	VPL	Thu, May 7, 2009	44.40	44.40	42.71	43.12
1047	AMEX	VPL	Wed, May 6, 2009	43.33	43.95	43.15	43.91
1046	AMEX	VPL	Tue, May 5, 2009	42.90	42.96	42.48	42.78
1045	AMEX	VPL	Mon, May 4, 2009	41.80	42.96	41.76	42.96
1044	AMEX	VPL	Fri, May 1, 2009	41.09	41.40	40.94	41.39
1043	AMEX	VPL	Thu, Apr 30, 2009	41.30	41.59	40.82	40.94
1042	AMEX	VPL	Wed, Apr 29, 2009	40.57	41.36	40.57	40.86
1041	AMEX	VPL	Tue, Apr 28, 2009	40.26	40.52	39.88	40.21
1040	AMEX	VPL	Mon, Apr 27, 2009	40.69	41.26	40.65	40.92
1039	AMEX	VPL	Fri, Apr 24, 2009	41.21	41.64	41.09	41.33
1038	AMEX	VPL	Thu, Apr 23, 2009	40.66	40.85	40.23	40.77
1037	AMEX	VPL	Wed, Apr 22, 2009	40.10	40.85	39.90	40.21
1036	AMEX	VPL	Tue, Apr 21, 2009	39.68	40.52	39.46	40.46
1035	AMEX	VPL	Mon, Apr 20, 2009	40.49	40.65	39.69	39.70
1034	AMEX	VPL	Fri, Apr 17, 2009	40.90	41.18	40.85	40.90
1033	AMEX	VPL	Thu, Apr 16, 2009	40.79	41.07	40.36	40.86
1032	AMEX	VPL	Wed, Apr 15, 2009	40.14	40.84	40.01	40.75
1031	AMEX	VPL	Tue, Apr 14, 2009	40.60	40.84	40.29	40.34
1030	AMEX	VPL	Mon, Apr 13, 2009	40.20	40.89	39.98	40.64
1029	AMEX	VPL	Thu, Apr 9, 2009	40.12	40.67	40.12	40.48
1028	AMEX	VPL	Wed, Apr 8, 2009	39.17	39.42	38.83	39.07
1027	AMEX	VPL	Tue, Apr 7, 2009	39.10	39.25	38.80	38.87
1026	AMEX	VPL	Mon, Apr 6, 2009	39.62	39.62	38.85	39.34
1025	AMEX	VPL	Fri, Apr 3, 2009	39.89	40.08	39.59	39.98
1024	AMEX	VPL	Thu, Apr 2, 2009	39.83	40.58	39.70	40.03
1023	AMEX	VPL	Wed, Apr 1, 2009	37.70	38.57	37.56	38.43
1022	AMEX	VPL	Tue, Mar 31, 2009	37.60	37.90	37.19	37.61
1021	AMEX	VPL	Mon, Mar 30, 2009	37.69	37.69	37.05	37.36
1020	AMEX	VPL	Fri, Mar 27, 2009	39.47	39.47	38.60	38.82
1019	AMEX	VPL	Thu, Mar 26, 2009	39.39	39.87	39.18	39.79
1018	AMEX	VPL	Wed, Mar 25, 2009	38.58	39.45	38.09	38.85
1017	AMEX	VPL	Tue, Mar 24, 2009	38.21	38.72	38.00	38.11
1016	AMEX	VPL	Mon, Mar 23, 2009	37.95	39.13	37.28	39.05
1015	AMEX	VPL	Fri, Mar 20, 2009	36.81	37.06	36.19	36.38
1014	AMEX	VPL	Thu, Mar 19, 2009	37.67	37.71	36.89	36.90
1013	AMEX	VPL	Wed, Mar 18, 2009	35.72	37.31	35.50	36.96
1012	AMEX	VPL	Tue, Mar 17, 2009	34.97	36.05	34.94	36.05
1011	AMEX	VPL	Mon, Mar 16, 2009	35.19	35.76	34.87	34.96
1010	AMEX	VPL	Fri, Mar 13, 2009	34.28	34.61	34.03	34.45
1009	AMEX	VPL	Thu, Mar 12, 2009	33.11	34.24	32.96	34.16
1008	AMEX	VPL	Wed, Mar 11, 2009	33.95	34.18	33.57	33.92
1007	AMEX	VPL	Tue, Mar 10, 2009	32.74	33.90	32.74	33.66
1006	AMEX	VPL	Mon, Mar 9, 2009	31.86	32.57	31.80	32.02
1005	AMEX	VPL	Fri, Mar 6, 2009	33.19	33.61	32.21	32.93
1004	AMEX	VPL	Thu, Mar 5, 2009	33.43	33.64	32.59	33.05
1003	AMEX	VPL	Wed, Mar 4, 2009	33.61	34.51	33.46	34.07
1002	AMEX	VPL	Tue, Mar 3, 2009	33.14	33.39	32.53	32.82
1001	AMEX	VPL	Mon, Mar 2, 2009	33.70	33.82	32.79	32.84
1000	AMEX	VPL	Fri, Feb 27, 2009	34.13	34.82	34.13	34.22
999	AMEX	VPL	Thu, Feb 26, 2009	34.93	35.11	33.95	34.09
998	AMEX	VPL	Wed, Feb 25, 2009	35.14	35.16	34.22	34.56
997	AMEX	VPL	Tue, Feb 24, 2009	34.37	35.52	34.18	35.31
996	AMEX	VPL	Mon, Feb 23, 2009	35.21	35.43	33.98	34.13
995	AMEX	VPL	Fri, Feb 20, 2009	34.79	35.71	34.69	35.33
994	AMEX	VPL	Thu, Feb 19, 2009	36.59	36.69	35.63	35.81
993	AMEX	VPL	Wed, Feb 18, 2009	36.34	36.35	35.68	35.97
992	AMEX	VPL	Tue, Feb 17, 2009	37.20	37.20	35.60	35.63
991	AMEX	VPL	Fri, Feb 13, 2009	37.68	39.50	37.25	37.25
990	AMEX	VPL	Thu, Feb 12, 2009	37.45	37.90	36.91	37.90
989	AMEX	VPL	Wed, Feb 11, 2009	38.00	38.21	37.41	37.80
988	AMEX	VPL	Tue, Feb 10, 2009	38.84	38.98	37.35	37.55
987	AMEX	VPL	Mon, Feb 9, 2009	39.21	39.58	38.94	39.21
986	AMEX	VPL	Fri, Feb 6, 2009	39.05	39.87	38.84	39.72
985	AMEX	VPL	Thu, Feb 5, 2009	38.64	39.28	38.28	39.17
984	AMEX	VPL	Wed, Feb 4, 2009	39.19	39.62	38.82	38.97
983	AMEX	VPL	Tue, Feb 3, 2009	38.53	39.29	38.32	39.03
982	AMEX	VPL	Mon, Feb 2, 2009	37.97	38.48	37.88	38.26
981	AMEX	VPL	Fri, Jan 30, 2009	39.22	39.35	38.06	38.24
980	AMEX	VPL	Thu, Jan 29, 2009	39.78	39.85	39.02	39.06
979	AMEX	VPL	Wed, Jan 28, 2009	42.08	42.08	40.41	40.75
978	AMEX	VPL	Tue, Jan 27, 2009	39.65	40.22	39.62	39.99
977	AMEX	VPL	Mon, Jan 26, 2009	38.73	39.16	38.36	38.75
976	AMEX	VPL	Fri, Jan 23, 2009	37.52	38.83	37.48	38.78
975	AMEX	VPL	Thu, Jan 22, 2009	38.63	39.08	38.08	38.80
974	AMEX	VPL	Wed, Jan 21, 2009	38.77	39.80	38.47	39.78
973	AMEX	VPL	Tue, Jan 20, 2009	40.11	40.11	38.01	38.16
972	AMEX	VPL	Fri, Jan 16, 2009	40.85	40.85	39.38	40.19
971	AMEX	VPL	Thu, Jan 15, 2009	39.73	40.12	38.70	39.82
970	AMEX	VPL	Wed, Jan 14, 2009	39.83	39.96	39.05	39.39
969	AMEX	VPL	Tue, Jan 13, 2009	40.62	41.05	40.18	40.54
968	AMEX	VPL	Mon, Jan 12, 2009	42.15	42.15	41.06	41.32
967	AMEX	VPL	Fri, Jan 9, 2009	42.66	42.66	41.88	42.12
966	AMEX	VPL	Thu, Jan 8, 2009	42.57	43.00	42.27	43.00
965	AMEX	VPL	Wed, Jan 7, 2009	42.95	43.12	42.24	42.46
964	AMEX	VPL	Tue, Jan 6, 2009	43.24	43.54	42.82	43.12
963	AMEX	VPL	Mon, Jan 5, 2009	43.45	43.72	42.98	43.18
962	AMEX	VPL	Fri, Jan 2, 2009	43.38	44.35	43.20	44.18
961	AMEX	VPL	Wed, Dec 31, 2008	42.89	43.91	42.88	43.82
960	AMEX	VPL	Tue, Dec 30, 2008	42.09	43.16	42.09	43.10
959	AMEX	VPL	Mon, Dec 29, 2008	42.20	42.26	41.59	41.91
958	AMEX	VPL	Fri, Dec 26, 2008	40.93	41.90	40.93	41.70
957	AMEX	VPL	Wed, Dec 24, 2008	40.50	41.04	40.50	41.04
956	AMEX	VPL	Tue, Dec 23, 2008	41.85	42.10	41.05	41.28
955	AMEX	VPL	Mon, Dec 22, 2008	42.63	42.73	41.31	41.36
954	AMEX	VPL	Fri, Dec 19, 2008	42.47	42.93	42.01	42.13
953	AMEX	VPL	Thu, Dec 18, 2008	43.48	43.48	41.82	42.24
952	AMEX	VPL	Wed, Dec 17, 2008	43.22	44.09	43.05	43.79
951	AMEX	VPL	Tue, Dec 16, 2008	41.58	43.78	41.58	43.63
950	AMEX	VPL	Mon, Dec 15, 2008	42.04	42.07	41.10	41.64
949	AMEX	VPL	Fri, Dec 12, 2008	40.87	42.05	40.78	41.82
948	AMEX	VPL	Thu, Dec 11, 2008	41.48	42.06	40.75	40.95
947	AMEX	VPL	Wed, Dec 10, 2008	40.83	41.31	40.52	41.01
946	AMEX	VPL	Tue, Dec 9, 2008	40.13	41.00	37.73	40.29
945	AMEX	VPL	Mon, Dec 8, 2008	40.35	41.27	40.17	40.82
944	AMEX	VPL	Fri, Dec 5, 2008	37.75	38.98	37.00	38.88
943	AMEX	VPL	Thu, Dec 4, 2008	38.39	39.16	37.56	38.09
942	AMEX	VPL	Wed, Dec 3, 2008	38.33	39.80	38.20	39.78
941	AMEX	VPL	Tue, Dec 2, 2008	38.66	39.41	38.37	39.32
940	AMEX	VPL	Mon, Dec 1, 2008	39.39	39.45	37.37	37.37
939	AMEX	VPL	Fri, Nov 28, 2008	39.76	40.33	39.54	40.21
938	AMEX	VPL	Wed, Nov 26, 2008	38.67	40.44	38.66	40.30
937	AMEX	VPL	Tue, Nov 25, 2008	40.33	40.45	38.78	39.56
936	AMEX	VPL	Mon, Nov 24, 2008	38.30	40.49	38.19	39.69
935	AMEX	VPL	Fri, Nov 21, 2008	37.31	38.09	35.78	38.00
934	AMEX	VPL	Thu, Nov 20, 2008	36.54	36.81	34.69	34.91
933	AMEX	VPL	Wed, Nov 19, 2008	38.40	38.81	36.40	36.63
932	AMEX	VPL	Tue, Nov 18, 2008	38.80	39.41	38.03	39.19
931	AMEX	VPL	Mon, Nov 17, 2008	39.53	40.27	38.88	39.33
930	AMEX	VPL	Fri, Nov 14, 2008	40.06	41.10	39.48	39.78
929	AMEX	VPL	Thu, Nov 13, 2008	40.03	41.78	38.52	41.78
928	AMEX	VPL	Wed, Nov 12, 2008	40.34	40.66	39.14	39.36
927	AMEX	VPL	Tue, Nov 11, 2008	41.14	41.47	40.09	40.74
926	AMEX	VPL	Mon, Nov 10, 2008	45.24	45.26	42.21	42.80
925	AMEX	VPL	Fri, Nov 7, 2008	42.13	42.82	42.00	42.82
924	AMEX	VPL	Thu, Nov 6, 2008	42.93	43.10	40.34	40.48
923	AMEX	VPL	Wed, Nov 5, 2008	45.31	45.72	43.71	43.75
922	AMEX	VPL	Tue, Nov 4, 2008	44.30	45.23	44.09	45.08
921	AMEX	VPL	Mon, Nov 3, 2008	42.41	43.01	42.36	42.94
920	AMEX	VPL	Fri, Oct 31, 2008	41.31	42.56	41.00	42.13
919	AMEX	VPL	Thu, Oct 30, 2008	43.66	43.66	41.53	42.70
918	AMEX	VPL	Wed, Oct 29, 2008	40.18	41.74	39.96	40.35
917	AMEX	VPL	Tue, Oct 28, 2008	38.24	40.58	36.95	40.58
916	AMEX	VPL	Mon, Oct 27, 2008	37.34	37.93	36.20	36.20
915	AMEX	VPL	Fri, Oct 24, 2008	38.00	39.30	37.50	38.62
914	AMEX	VPL	Thu, Oct 23, 2008	40.38	41.60	39.00	41.25
913	AMEX	VPL	Wed, Oct 22, 2008	41.54	41.56	39.37	40.29
912	AMEX	VPL	Tue, Oct 21, 2008	43.35	44.26	42.80	43.07
911	AMEX	VPL	Mon, Oct 20, 2008	43.19	44.79	43.01	44.79
910	AMEX	VPL	Fri, Oct 17, 2008	40.95	43.12	40.65	41.64
909	AMEX	VPL	Thu, Oct 16, 2008	41.06	42.35	39.04	42.35
908	AMEX	VPL	Wed, Oct 15, 2008	43.27	43.38	39.73	39.73
907	AMEX	VPL	Tue, Oct 14, 2008	49.18	49.18	43.47	44.43
906	AMEX	VPL	Mon, Oct 13, 2008	41.77	45.13	41.75	45.11
905	AMEX	VPL	Fri, Oct 10, 2008	38.52	39.73	36.57	39.23
904	AMEX	VPL	Thu, Oct 9, 2008	43.93	44.37	40.40	40.79
903	AMEX	VPL	Wed, Oct 8, 2008	42.81	44.11	42.29	42.99
902	AMEX	VPL	Tue, Oct 7, 2008	46.52	46.76	44.33	44.50
901	AMEX	VPL	Mon, Oct 6, 2008	46.49	46.80	44.04	45.70
900	AMEX	VPL	Fri, Oct 3, 2008	49.40	50.28	48.36	48.37
899	AMEX	VPL	Thu, Oct 2, 2008	50.52	50.60	48.96	49.11
898	AMEX	VPL	Wed, Oct 1, 2008	51.40	52.04	51.04	51.51
897	AMEX	VPL	Tue, Sep 30, 2008	50.72	51.81	50.72	51.73
896	AMEX	VPL	Mon, Sep 29, 2008	52.75	55.00	49.20	49.93
895	AMEX	VPL	Fri, Sep 26, 2008	54.40	54.68	53.82	54.67
894	AMEX	VPL	Thu, Sep 25, 2008	55.00	55.35	53.38	55.00
893	AMEX	VPL	Wed, Sep 24, 2008	54.30	54.66	53.80	54.14
892	AMEX	VPL	Tue, Sep 23, 2008	54.20	54.68	53.23	53.76
891	AMEX	VPL	Mon, Sep 22, 2008	55.08	55.15	54.10	54.29
890	AMEX	VPL	Fri, Sep 19, 2008	54.00	60.55	53.67	55.30
889	AMEX	VPL	Thu, Sep 18, 2008	49.44	52.85	49.41	52.41
888	AMEX	VPL	Wed, Sep 17, 2008	51.33	51.58	49.77	50.32
887	AMEX	VPL	Tue, Sep 16, 2008	52.32	52.55	50.67	52.55
886	AMEX	VPL	Mon, Sep 15, 2008	53.11	53.20	52.13	52.70
885	AMEX	VPL	Fri, Sep 12, 2008	53.76	54.53	53.76	54.45
884	AMEX	VPL	Thu, Sep 11, 2008	53.74	53.95	52.75	53.94
883	AMEX	VPL	Wed, Sep 10, 2008	53.63	54.61	53.50	54.00
882	AMEX	VPL	Tue, Sep 9, 2008	55.26	55.26	53.57	53.57
881	AMEX	VPL	Mon, Sep 8, 2008	53.76	55.94	53.76	55.26
880	AMEX	VPL	Fri, Sep 5, 2008	53.39	54.01	53.14	53.97
879	AMEX	VPL	Thu, Sep 4, 2008	55.01	55.14	53.75	53.75
878	AMEX	VPL	Wed, Sep 3, 2008	55.62	55.98	55.57	55.94
877	AMEX	VPL	Tue, Sep 2, 2008	56.39	56.74	55.85	56.22
876	AMEX	VPL	Fri, Aug 29, 2008	57.94	57.94	56.92	56.94
875	AMEX	VPL	Thu, Aug 28, 2008	56.75	57.00	56.72	56.90
874	AMEX	VPL	Wed, Aug 27, 2008	56.40	56.56	56.03	56.23
873	AMEX	VPL	Tue, Aug 26, 2008	55.96	56.22	55.86	56.13
872	AMEX	VPL	Mon, Aug 25, 2008	55.87	56.44	55.50	55.74
871	AMEX	VPL	Fri, Aug 22, 2008	55.74	56.50	55.74	56.50
870	AMEX	VPL	Thu, Aug 21, 2008	56.09	56.54	55.80	56.50
869	AMEX	VPL	Wed, Aug 20, 2008	55.67	56.26	55.67	56.21
868	AMEX	VPL	Tue, Aug 19, 2008	55.77	55.77	55.32	55.59
867	AMEX	VPL	Mon, Aug 18, 2008	56.86	57.15	56.24	56.44
866	AMEX	VPL	Fri, Aug 15, 2008	56.81	56.81	56.08	56.20
865	AMEX	VPL	Thu, Aug 14, 2008	56.76	56.90	56.19	56.60
864	AMEX	VPL	Wed, Aug 13, 2008	57.13	57.13	56.48	56.85
863	AMEX	VPL	Tue, Aug 12, 2008	58.10	58.10	57.48	57.72
862	AMEX	VPL	Mon, Aug 11, 2008	58.07	58.42	57.80	58.18
861	AMEX	VPL	Fri, Aug 8, 2008	57.31	58.08	56.75	57.96
860	AMEX	VPL	Thu, Aug 7, 2008	58.00	58.01	57.18	57.31
859	AMEX	VPL	Wed, Aug 6, 2008	58.50	58.71	58.24	58.68
858	AMEX	VPL	Tue, Aug 5, 2008	57.92	58.81	57.92	58.81
857	AMEX	VPL	Mon, Aug 4, 2008	58.73	58.73	57.65	57.77
856	AMEX	VPL	Fri, Aug 1, 2008	59.63	59.63	58.85	58.95
855	AMEX	VPL	Thu, Jul 31, 2008	60.24	60.60	59.88	60.01
854	AMEX	VPL	Wed, Jul 30, 2008	60.58	60.96	60.45	60.79
853	AMEX	VPL	Tue, Jul 29, 2008	59.97	60.39	59.64	60.33
852	AMEX	VPL	Mon, Jul 28, 2008	61.04	61.04	59.86	59.97
851	AMEX	VPL	Fri, Jul 25, 2008	61.64	61.64	60.83	60.97
850	AMEX	VPL	Thu, Jul 24, 2008	62.07	62.47	60.50	61.50
849	AMEX	VPL	Wed, Jul 23, 2008	62.08	62.23	61.69	61.83
848	AMEX	VPL	Tue, Jul 22, 2008	60.72	61.51	60.64	61.50
847	AMEX	VPL	Mon, Jul 21, 2008	60.36	61.17	60.36	60.80
846	AMEX	VPL	Fri, Jul 18, 2008	60.22	60.53	60.09	60.41
845	AMEX	VPL	Thu, Jul 17, 2008	61.18	61.35	60.34	60.34
844	AMEX	VPL	Wed, Jul 16, 2008	59.84	60.79	59.56	60.74
843	AMEX	VPL	Tue, Jul 15, 2008	59.11	59.95	58.91	59.20
842	AMEX	VPL	Mon, Jul 14, 2008	60.92	60.92	60.06	60.27
841	AMEX	VPL	Fri, Jul 11, 2008	60.01	60.31	59.33	60.03
840	AMEX	VPL	Thu, Jul 10, 2008	60.01	60.85	60.01	60.69
839	AMEX	VPL	Wed, Jul 9, 2008	62.10	62.10	60.00	60.00
838	AMEX	VPL	Tue, Jul 8, 2008	60.79	61.13	60.24	61.13
837	AMEX	VPL	Mon, Jul 7, 2008	61.08	61.96	60.82	61.20
836	AMEX	VPL	Thu, Jul 3, 2008	61.72	61.72	60.86	61.17
835	AMEX	VPL	Wed, Jul 2, 2008	62.02	62.20	60.99	61.05
834	AMEX	VPL	Tue, Jul 1, 2008	62.00	62.31	61.26	62.22
833	AMEX	VPL	Mon, Jun 30, 2008	63.12	63.12	62.47	62.47
832	AMEX	VPL	Fri, Jun 27, 2008	62.62	62.77	60.70	62.51
831	AMEX	VPL	Thu, Jun 26, 2008	62.49	62.86	61.95	62.01
830	AMEX	VPL	Wed, Jun 25, 2008	63.36	64.04	62.48	63.53
829	AMEX	VPL	Tue, Jun 24, 2008	62.70	63.29	62.47	62.76
828	AMEX	VPL	Mon, Jun 23, 2008	62.83	63.35	62.83	63.06
827	AMEX	VPL	Fri, Jun 20, 2008	64.34	64.34	62.78	62.90
826	AMEX	VPL	Thu, Jun 19, 2008	64.78	64.82	64.14	64.73
825	AMEX	VPL	Wed, Jun 18, 2008	65.32	65.32	64.80	64.84
824	AMEX	VPL	Tue, Jun 17, 2008	65.40	65.77	65.19	65.29
823	AMEX	VPL	Mon, Jun 16, 2008	65.11	65.11	64.51	64.82
822	AMEX	VPL	Fri, Jun 13, 2008	64.41	64.85	63.77	64.50
821	AMEX	VPL	Thu, Jun 12, 2008	64.49	64.49	63.72	63.93
820	AMEX	VPL	Wed, Jun 11, 2008	65.46	65.46	64.21	64.30
819	AMEX	VPL	Tue, Jun 10, 2008	65.76	65.76	64.82	65.11
818	AMEX	VPL	Mon, Jun 9, 2008	67.32	67.32	65.99	66.29
817	AMEX	VPL	Fri, Jun 6, 2008	68.00	68.00	66.55	66.55
816	AMEX	VPL	Thu, Jun 5, 2008	68.00	68.70	67.68	68.62
815	AMEX	VPL	Wed, Jun 4, 2008	67.75	68.37	67.68	68.20
814	AMEX	VPL	Tue, Jun 3, 2008	68.27	68.27	67.14	67.44
813	AMEX	VPL	Mon, Jun 2, 2008	68.15	68.15	67.38	67.75
812	AMEX	VPL	Fri, May 30, 2008	68.17	68.17	67.73	67.91
811	AMEX	VPL	Thu, May 29, 2008	66.70	67.37	66.70	67.23
810	AMEX	VPL	Wed, May 28, 2008	67.18	67.18	66.23	66.70
809	AMEX	VPL	Tue, May 27, 2008	67.38	67.38	66.55	67.13
808	AMEX	VPL	Fri, May 23, 2008	67.43	67.68	66.67	66.98
807	AMEX	VPL	Thu, May 22, 2008	67.54	68.11	67.54	68.03
806	AMEX	VPL	Wed, May 21, 2008	67.73	68.25	67.03	67.11
805	AMEX	VPL	Tue, May 20, 2008	68.79	68.79	67.95	68.07
804	AMEX	VPL	Mon, May 19, 2008	69.64	69.64	68.85	68.88
803	AMEX	VPL	Fri, May 16, 2008	68.94	69.28	68.58	69.28
802	AMEX	VPL	Thu, May 15, 2008	67.99	68.52	67.83	68.49
801	AMEX	VPL	Wed, May 14, 2008	67.10	67.80	67.10	67.27
800	AMEX	VPL	Tue, May 13, 2008	67.37	67.37	66.69	66.91
799	AMEX	VPL	Mon, May 12, 2008	66.90	67.02	66.40	66.98
798	AMEX	VPL	Fri, May 9, 2008	66.63	66.63	66.02	66.43
797	AMEX	VPL	Thu, May 8, 2008	66.57	67.44	66.57	67.25
796	AMEX	VPL	Wed, May 7, 2008	67.90	67.90	66.41	66.45
795	AMEX	VPL	Tue, May 6, 2008	67.33	67.84	66.91	67.76
794	AMEX	VPL	Mon, May 5, 2008	67.87	67.87	67.05	67.34
793	AMEX	VPL	Fri, May 2, 2008	67.94	67.94	66.86	67.52
792	AMEX	VPL	Thu, May 1, 2008	66.40	66.94	65.50	66.91
791	AMEX	VPL	Wed, Apr 30, 2008	66.03	67.00	66.03	66.43
790	AMEX	VPL	Tue, Apr 29, 2008	66.75	66.75	65.94	66.03
789	AMEX	VPL	Mon, Apr 28, 2008	67.32	67.32	66.27	66.56
788	AMEX	VPL	Fri, Apr 25, 2008	65.69	66.07	65.48	65.79
787	AMEX	VPL	Thu, Apr 24, 2008	64.61	65.44	64.45	65.00
786	AMEX	VPL	Wed, Apr 23, 2008	65.53	65.70	65.00	65.61
785	AMEX	VPL	Tue, Apr 22, 2008	65.22	65.22	64.49	65.00
784	AMEX	VPL	Mon, Apr 21, 2008	65.51	65.67	65.04	65.57
783	AMEX	VPL	Fri, Apr 18, 2008	65.39	65.39	64.41	65.04
782	AMEX	VPL	Thu, Apr 17, 2008	64.80	64.80	64.00	64.48
781	AMEX	VPL	Wed, Apr 16, 2008	63.84	65.07	63.84	64.80
780	AMEX	VPL	Tue, Apr 15, 2008	61.99	63.05	61.99	62.95
779	AMEX	VPL	Mon, Apr 14, 2008	63.05	63.05	61.72	62.35
778	AMEX	VPL	Fri, Apr 11, 2008	63.26	63.26	62.18	62.68
777	AMEX	VPL	Thu, Apr 10, 2008	62.80	63.29	62.69	62.79
776	AMEX	VPL	Wed, Apr 9, 2008	63.53	63.53	62.79	62.80
775	AMEX	VPL	Tue, Apr 8, 2008	64.40	64.40	63.65	64.06
774	AMEX	VPL	Mon, Apr 7, 2008	64.95	65.20	64.40	64.40
773	AMEX	VPL	Fri, Apr 4, 2008	64.96	64.96	64.16	64.66
772	AMEX	VPL	Thu, Apr 3, 2008	64.00	64.54	63.80	64.50
771	AMEX	VPL	Wed, Apr 2, 2008	63.50	63.96	63.39	63.66
770	AMEX	VPL	Tue, Apr 1, 2008	63.41	63.47	62.71	63.42
769	AMEX	VPL	Mon, Mar 31, 2008	63.49	63.49	61.50	61.67
768	AMEX	VPL	Fri, Mar 28, 2008	62.70	62.70	61.98	62.03
767	AMEX	VPL	Thu, Mar 27, 2008	62.85	62.85	61.52	61.52
766	AMEX	VPL	Wed, Mar 26, 2008	61.35	62.55	61.35	62.06
765	AMEX	VPL	Tue, Mar 25, 2008	60.93	62.37	60.93	62.08
764	AMEX	VPL	Mon, Mar 24, 2008	60.59	61.73	60.59	61.38
763	AMEX	VPL	Thu, Mar 20, 2008	58.99	60.03	58.26	59.98
762	AMEX	VPL	Wed, Mar 19, 2008	60.77	61.18	59.29	59.29
761	AMEX	VPL	Tue, Mar 18, 2008	60.20	60.91	59.96	60.91
760	AMEX	VPL	Mon, Mar 17, 2008	58.00	59.73	58.00	58.72
759	AMEX	VPL	Fri, Mar 14, 2008	60.68	61.29	59.16	59.16
758	AMEX	VPL	Thu, Mar 13, 2008	60.95	61.71	59.97	61.38
757	AMEX	VPL	Wed, Mar 12, 2008	61.49	62.02	61.27	61.36
756	AMEX	VPL	Tue, Mar 11, 2008	60.51	61.66	60.51	61.66
755	AMEX	VPL	Mon, Mar 10, 2008	61.17	61.17	59.49	59.56
754	AMEX	VPL	Fri, Mar 7, 2008	60.99	60.99	59.75	60.13
753	AMEX	VPL	Thu, Mar 6, 2008	62.94	62.94	61.19	61.25
752	AMEX	VPL	Wed, Mar 5, 2008	62.93	62.93	61.67	61.97
751	AMEX	VPL	Tue, Mar 4, 2008	62.00	62.00	60.67	61.54
750	AMEX	VPL	Mon, Mar 3, 2008	62.87	62.91	62.30	62.83
749	AMEX	VPL	Fri, Feb 29, 2008	65.03	65.03	62.71	62.88
748	AMEX	VPL	Thu, Feb 28, 2008	65.90	65.90	64.14	64.17
747	AMEX	VPL	Wed, Feb 27, 2008	65.96	65.96	64.62	64.92
746	AMEX	VPL	Tue, Feb 26, 2008	64.29	65.00	63.82	64.87
745	AMEX	VPL	Mon, Feb 25, 2008	62.07	64.12	62.07	64.06
744	AMEX	VPL	Fri, Feb 22, 2008	62.79	62.79	61.70	62.65
743	AMEX	VPL	Thu, Feb 21, 2008	63.00	63.06	62.04	62.04
742	AMEX	VPL	Wed, Feb 20, 2008	62.93	62.93	61.27	62.02
741	AMEX	VPL	Tue, Feb 19, 2008	63.23	64.03	63.01	63.11
740	AMEX	VPL	Fri, Feb 15, 2008	62.50	62.60	61.88	62.60
739	AMEX	VPL	Thu, Feb 14, 2008	63.18	63.18	61.85	61.88
738	AMEX	VPL	Wed, Feb 13, 2008	61.79	61.79	60.98	61.60
737	AMEX	VPL	Tue, Feb 12, 2008	61.98	62.44	61.69	62.02
736	AMEX	VPL	Mon, Feb 11, 2008	60.43	61.27	60.41	61.04
735	AMEX	VPL	Fri, Feb 8, 2008	61.05	61.17	60.31	60.61
734	AMEX	VPL	Thu, Feb 7, 2008	60.71	62.01	60.71	61.70
733	AMEX	VPL	Wed, Feb 6, 2008	62.28	62.43	61.39	61.47
732	AMEX	VPL	Tue, Feb 5, 2008	63.53	63.53	62.20	62.28
731	AMEX	VPL	Mon, Feb 4, 2008	65.40	65.40	64.32	64.47
730	AMEX	VPL	Fri, Feb 1, 2008	63.84	65.16	62.92	65.13
729	AMEX	VPL	Thu, Jan 31, 2008	62.65	64.30	62.50	64.00
728	AMEX	VPL	Wed, Jan 30, 2008	62.93	63.97	62.17	62.95
727	AMEX	VPL	Tue, Jan 29, 2008	64.42	64.42	63.00	63.47
726	AMEX	VPL	Mon, Jan 28, 2008	63.43	63.43	61.96	63.35
725	AMEX	VPL	Fri, Jan 25, 2008	62.66	64.31	61.00	63.02
724	AMEX	VPL	Thu, Jan 24, 2008	60.38	61.81	60.38	61.72
723	AMEX	VPL	Wed, Jan 23, 2008	58.82	60.75	56.01	60.47
722	AMEX	VPL	Tue, Jan 22, 2008	55.70	60.90	55.00	60.21
721	AMEX	VPL	Fri, Jan 18, 2008	61.99	63.35	60.00	62.59
720	AMEX	VPL	Thu, Jan 17, 2008	62.75	63.19	61.27	61.38
719	AMEX	VPL	Wed, Jan 16, 2008	63.03	63.72	61.81	62.48
718	AMEX	VPL	Tue, Jan 15, 2008	64.43	64.68	63.27	63.65
717	AMEX	VPL	Mon, Jan 14, 2008	65.17	66.05	65.17	65.75
716	AMEX	VPL	Fri, Jan 11, 2008	66.28	66.28	64.79	65.11
715	AMEX	VPL	Thu, Jan 10, 2008	66.64	66.70	65.34	66.46
714	AMEX	VPL	Wed, Jan 9, 2008	65.06	66.76	63.88	66.75
713	AMEX	VPL	Tue, Jan 8, 2008	66.07	66.50	65.36	65.36
712	AMEX	VPL	Mon, Jan 7, 2008	65.77	66.03	65.39	65.65
711	AMEX	VPL	Fri, Jan 4, 2008	66.91	67.16	65.54	65.77
710	AMEX	VPL	Thu, Jan 3, 2008	68.05	68.05	67.28	67.50
709	AMEX	VPL	Wed, Jan 2, 2008	67.90	67.90	67.06	67.31
708	AMEX	VPL	Mon, Dec 31, 2007	67.94	68.03	67.04	67.75
707	AMEX	VPL	Fri, Dec 28, 2007	67.75	68.02	67.09	67.48
706	AMEX	VPL	Thu, Dec 27, 2007	67.59	67.65	66.96	66.97
705	AMEX	VPL	Wed, Dec 26, 2007	69.44	69.44	67.67	67.85
704	AMEX	VPL	Mon, Dec 24, 2007	68.36	68.83	67.39	67.62
703	AMEX	VPL	Fri, Dec 21, 2007	68.50	69.24	68.49	68.97
702	AMEX	VPL	Thu, Dec 20, 2007	67.77	67.88	67.14	67.64
701	AMEX	VPL	Wed, Dec 19, 2007	67.76	67.87	67.09	67.37
700	AMEX	VPL	Tue, Dec 18, 2007	67.90	67.98	66.80	67.43
699	AMEX	VPL	Mon, Dec 17, 2007	67.80	68.02	66.85	66.91
698	AMEX	VPL	Fri, Dec 14, 2007	70.00	70.00	68.80	68.80
697	AMEX	VPL	Thu, Dec 13, 2007	70.95	71.14	70.48	71.12
696	AMEX	VPL	Wed, Dec 12, 2007	73.00	73.78	71.97	72.49
695	AMEX	VPL	Tue, Dec 11, 2007	73.95	73.95	71.64	71.67
694	AMEX	VPL	Mon, Dec 10, 2007	73.50	73.50	73.00	73.40
693	AMEX	VPL	Fri, Dec 7, 2007	73.31	73.31	72.81	73.03
692	AMEX	VPL	Thu, Dec 6, 2007	72.89	73.77	72.70	73.77
691	AMEX	VPL	Wed, Dec 5, 2007	72.73	73.12	72.48	72.92
690	AMEX	VPL	Tue, Dec 4, 2007	72.09	72.09	71.37	71.45
689	AMEX	VPL	Mon, Dec 3, 2007	72.74	72.74	71.85	71.94
688	AMEX	VPL	Fri, Nov 30, 2007	73.16	73.16	71.97	72.29
687	AMEX	VPL	Thu, Nov 29, 2007	71.45	72.33	71.45	72.17
686	AMEX	VPL	Wed, Nov 28, 2007	70.68	71.91	70.68	71.79
685	AMEX	VPL	Tue, Nov 27, 2007	69.20	70.67	69.20	70.63
684	AMEX	VPL	Mon, Nov 26, 2007	70.20	70.59	69.31	69.31
683	AMEX	VPL	Fri, Nov 23, 2007	69.54	69.92	69.34	69.74
682	AMEX	VPL	Wed, Nov 21, 2007	68.85	68.85	67.90	68.50
681	AMEX	VPL	Tue, Nov 20, 2007	69.41	70.39	69.31	69.99
680	AMEX	VPL	Mon, Nov 19, 2007	70.41	70.41	68.16	68.76
679	AMEX	VPL	Fri, Nov 16, 2007	70.30	70.30	69.47	69.96
678	AMEX	VPL	Thu, Nov 15, 2007	71.00	71.28	69.85	70.03
677	AMEX	VPL	Wed, Nov 14, 2007	70.95	71.89	70.95	71.07
676	AMEX	VPL	Tue, Nov 13, 2007	70.04	71.06	70.01	71.05
675	AMEX	VPL	Mon, Nov 12, 2007	70.33	70.33	68.86	68.86
674	AMEX	VPL	Fri, Nov 9, 2007	70.69	70.71	69.32	69.92
673	AMEX	VPL	Thu, Nov 8, 2007	71.87	72.14	70.76	71.57
672	AMEX	VPL	Wed, Nov 7, 2007	73.00	73.13	71.83	72.02
671	AMEX	VPL	Tue, Nov 6, 2007	73.00	73.36	72.84	73.35
670	AMEX	VPL	Mon, Nov 5, 2007	79.80	79.80	72.00	72.02
669	AMEX	VPL	Fri, Nov 2, 2007	73.81	74.00	72.93	74.00
668	AMEX	VPL	Thu, Nov 1, 2007	74.45	74.56	73.40	73.68
667	AMEX	VPL	Wed, Oct 31, 2007	74.59	75.38	74.45	75.22
666	AMEX	VPL	Tue, Oct 30, 2007	74.38	74.63	74.29	74.40
665	AMEX	VPL	Mon, Oct 29, 2007	74.77	75.03	74.62	74.99
664	AMEX	VPL	Fri, Oct 26, 2007	73.56	74.04	73.37	73.94
663	AMEX	VPL	Thu, Oct 25, 2007	72.24	72.45	71.64	72.19
662	AMEX	VPL	Wed, Oct 24, 2007	72.12	72.45	71.23	72.17
661	AMEX	VPL	Tue, Oct 23, 2007	72.38	73.34	71.74	72.52
660	AMEX	VPL	Mon, Oct 22, 2007	70.81	71.85	70.65	71.85
659	AMEX	VPL	Fri, Oct 19, 2007	72.76	72.77	71.34	71.53
658	AMEX	VPL	Thu, Oct 18, 2007	73.08	73.36	72.87	73.25
657	AMEX	VPL	Wed, Oct 17, 2007	73.10	73.17	72.07	72.60
656	AMEX	VPL	Tue, Oct 16, 2007	72.90	72.90	72.15	72.22
655	AMEX	VPL	Mon, Oct 15, 2007	74.40	74.40	73.47	73.81
654	AMEX	VPL	Fri, Oct 12, 2007	74.60	74.80	74.46	74.75
653	AMEX	VPL	Thu, Oct 11, 2007	75.25	75.50	74.30	74.48
652	AMEX	VPL	Wed, Oct 10, 2007	74.10	74.36	73.90	74.19
651	AMEX	VPL	Tue, Oct 9, 2007	74.20	74.71	74.10	74.71
650	AMEX	VPL	Mon, Oct 8, 2007	74.20	74.20	73.84	74.11
649	AMEX	VPL	Fri, Oct 5, 2007	74.00	74.76	74.00	74.64
648	AMEX	VPL	Thu, Oct 4, 2007	73.35	73.71	73.32	73.59
647	AMEX	VPL	Wed, Oct 3, 2007	73.61	73.80	73.25	73.55
646	AMEX	VPL	Tue, Oct 2, 2007	74.05	74.05	73.54	73.56
645	AMEX	VPL	Mon, Oct 1, 2007	72.85	74.07	72.84	73.89
644	AMEX	VPL	Fri, Sep 28, 2007	72.95	72.95	72.59	72.84
643	AMEX	VPL	Thu, Sep 27, 2007	72.61	72.88	72.26	72.45
642	AMEX	VPL	Wed, Sep 26, 2007	71.25	71.60	71.15	71.43
641	AMEX	VPL	Tue, Sep 25, 2007	70.90	70.97	70.40	70.78
640	AMEX	VPL	Mon, Sep 24, 2007	70.52	70.83	70.21	70.45
639	AMEX	VPL	Fri, Sep 21, 2007	69.79	70.29	69.79	70.06
638	AMEX	VPL	Thu, Sep 20, 2007	70.00	70.16	69.48	69.79
637	AMEX	VPL	Wed, Sep 19, 2007	70.00	70.17	69.70	69.79
636	AMEX	VPL	Tue, Sep 18, 2007	67.40	69.08	67.40	69.08
635	AMEX	VPL	Mon, Sep 17, 2007	67.80	68.02	67.54	67.60
634	AMEX	VPL	Fri, Sep 14, 2007	68.15	68.54	68.15	68.54
633	AMEX	VPL	Thu, Sep 13, 2007	67.85	68.35	67.76	68.07
632	AMEX	VPL	Wed, Sep 12, 2007	67.96	68.47	67.86	68.26
631	AMEX	VPL	Tue, Sep 11, 2007	68.00	68.40	67.91	68.30
630	AMEX	VPL	Mon, Sep 10, 2007	67.60	67.79	66.77	67.37
629	AMEX	VPL	Fri, Sep 7, 2007	67.35	67.74	67.25	67.71
628	AMEX	VPL	Thu, Sep 6, 2007	68.38	68.41	67.75	68.27
627	AMEX	VPL	Wed, Sep 5, 2007	67.83	67.99	67.53	67.89
626	AMEX	VPL	Tue, Sep 4, 2007	68.90	69.34	68.59	69.30
625	AMEX	VPL	Fri, Aug 31, 2007	68.95	69.17	68.68	69.00
624	AMEX	VPL	Thu, Aug 30, 2007	67.00	68.00	67.00	67.65
623	AMEX	VPL	Wed, Aug 29, 2007	67.35	68.24	67.21	68.12
622	AMEX	VPL	Tue, Aug 28, 2007	67.99	67.99	66.74	66.80
621	AMEX	VPL	Mon, Aug 27, 2007	68.50	68.50	67.97	68.07
620	AMEX	VPL	Fri, Aug 24, 2007	67.70	68.64	67.63	68.53
619	AMEX	VPL	Thu, Aug 23, 2007	68.50	68.82	67.70	68.01
618	AMEX	VPL	Wed, Aug 22, 2007	66.79	67.25	66.79	67.17
617	AMEX	VPL	Tue, Aug 21, 2007	65.60	66.19	65.55	66.19
616	AMEX	VPL	Mon, Aug 20, 2007	65.49	65.74	64.71	65.49
615	AMEX	VPL	Fri, Aug 17, 2007	65.41	66.09	64.53	65.30
614	AMEX	VPL	Thu, Aug 16, 2007	64.50	65.59	64.00	65.59
613	AMEX	VPL	Wed, Aug 15, 2007	66.35	66.83	65.62	65.62
612	AMEX	VPL	Tue, Aug 14, 2007	68.20	68.30	67.17	67.30
611	AMEX	VPL	Mon, Aug 13, 2007	68.54	68.71	68.10	68.40
610	AMEX	VPL	Fri, Aug 10, 2007	67.30	68.06	67.13	67.87
609	AMEX	VPL	Thu, Aug 9, 2007	69.14	69.35	68.56	68.56
608	AMEX	VPL	Wed, Aug 8, 2007	69.90	70.37	69.80	70.36
607	AMEX	VPL	Tue, Aug 7, 2007	68.76	69.56	68.70	69.42
606	AMEX	VPL	Mon, Aug 6, 2007	68.93	69.31	68.50	69.30
605	AMEX	VPL	Fri, Aug 3, 2007	69.30	69.41	67.95	68.01
604	AMEX	VPL	Thu, Aug 2, 2007	69.50	69.68	69.06	69.47
603	AMEX	VPL	Wed, Aug 1, 2007	69.30	69.59	68.80	69.57
602	AMEX	VPL	Tue, Jul 31, 2007	71.20	71.20	70.30	70.30
601	AMEX	VPL	Mon, Jul 30, 2007	73.00	73.00	70.19	70.35
600	AMEX	VPL	Fri, Jul 27, 2007	69.91	70.57	69.26	69.55
599	AMEX	VPL	Thu, Jul 26, 2007	71.40	71.51	69.79	70.73
598	AMEX	VPL	Wed, Jul 25, 2007	73.50	73.50	71.82	72.37
597	AMEX	VPL	Tue, Jul 24, 2007	72.85	72.85	72.01	72.01
596	AMEX	VPL	Mon, Jul 23, 2007	72.55	72.82	72.45	72.62
595	AMEX	VPL	Fri, Jul 20, 2007	72.70	72.70	71.90	72.21
594	AMEX	VPL	Thu, Jul 19, 2007	72.65	72.65	72.33	72.33
593	AMEX	VPL	Wed, Jul 18, 2007	72.05	72.05	71.51	72.00
592	AMEX	VPL	Tue, Jul 17, 2007	72.40	72.49	72.11	72.12
591	AMEX	VPL	Mon, Jul 16, 2007	72.66	72.74	72.27	72.50
590	AMEX	VPL	Fri, Jul 13, 2007	72.62	72.77	72.37	72.66
589	AMEX	VPL	Thu, Jul 12, 2007	71.75	72.39	71.73	72.33
588	AMEX	VPL	Wed, Jul 11, 2007	71.65	71.83	71.35	71.68
587	AMEX	VPL	Tue, Jul 10, 2007	72.00	72.00	71.53	71.70
586	AMEX	VPL	Mon, Jul 9, 2007	72.10	72.22	71.93	72.03
585	AMEX	VPL	Fri, Jul 6, 2007	71.62	71.78	71.41	71.56
584	AMEX	VPL	Thu, Jul 5, 2007	71.80	71.90	71.40	71.90
583	AMEX	VPL	Tue, Jul 3, 2007	71.70	71.89	71.66	71.87
582	AMEX	VPL	Mon, Jul 2, 2007	71.40	71.95	71.31	71.95
581	AMEX	VPL	Fri, Jun 29, 2007	70.80	70.91	70.37	70.52
580	AMEX	VPL	Thu, Jun 28, 2007	70.25	70.41	70.02	70.11
579	AMEX	VPL	Wed, Jun 27, 2007	69.60	70.25	69.38	70.25
578	AMEX	VPL	Tue, Jun 26, 2007	70.60	70.60	70.09	70.10
577	AMEX	VPL	Mon, Jun 25, 2007	70.33	70.65	69.97	70.04
576	AMEX	VPL	Fri, Jun 22, 2007	70.55	70.80	69.86	70.09
575	AMEX	VPL	Thu, Jun 21, 2007	70.84	71.28	70.63	71.28
574	AMEX	VPL	Wed, Jun 20, 2007	71.14	71.36	70.57	70.98
573	AMEX	VPL	Tue, Jun 19, 2007	71.05	71.18	70.83	71.14
572	AMEX	VPL	Mon, Jun 18, 2007	71.20	71.20	70.80	71.08
571	AMEX	VPL	Fri, Jun 15, 2007	70.70	70.98	70.61	70.91
570	AMEX	VPL	Thu, Jun 14, 2007	70.15	70.48	70.09	70.38
569	AMEX	VPL	Wed, Jun 13, 2007	69.76	70.25	69.76	70.19
568	AMEX	VPL	Tue, Jun 12, 2007	70.05	70.55	69.78	69.79
567	AMEX	VPL	Mon, Jun 11, 2007	70.69	71.07	70.58	70.77
566	AMEX	VPL	Fri, Jun 8, 2007	70.11	70.90	70.02	70.90
565	AMEX	VPL	Thu, Jun 7, 2007	70.90	71.08	70.22	70.36
564	AMEX	VPL	Wed, Jun 6, 2007	70.91	71.13	70.54	70.87
563	AMEX	VPL	Tue, Jun 5, 2007	71.33	71.51	70.88	71.18
562	AMEX	VPL	Mon, Jun 4, 2007	71.25	71.30	70.93	71.30
561	AMEX	VPL	Fri, Jun 1, 2007	70.93	71.02	70.75	71.00
560	AMEX	VPL	Thu, May 31, 2007	70.30	70.62	70.26	70.57
559	AMEX	VPL	Wed, May 30, 2007	69.30	69.86	69.10	69.67
558	AMEX	VPL	Tue, May 29, 2007	69.70	69.93	69.50	69.59
557	AMEX	VPL	Fri, May 25, 2007	69.00	69.31	68.94	69.13
556	AMEX	VPL	Thu, May 24, 2007	69.73	69.96	68.96	69.14
555	AMEX	VPL	Wed, May 23, 2007	70.10	70.39	69.81	69.82
554	AMEX	VPL	Tue, May 22, 2007	69.87	69.91	69.55	69.66
553	AMEX	VPL	Mon, May 21, 2007	69.30	69.52	69.11	69.43
552	AMEX	VPL	Fri, May 18, 2007	69.30	69.58	69.20	69.58
551	AMEX	VPL	Thu, May 17, 2007	69.25	69.51	69.15	69.49
550	AMEX	VPL	Wed, May 16, 2007	69.60	69.96	69.43	69.96
549	AMEX	VPL	Tue, May 15, 2007	69.58	70.25	69.43	69.73
548	AMEX	VPL	Mon, May 14, 2007	70.34	70.49	69.95	70.20
547	AMEX	VPL	Fri, May 11, 2007	70.00	70.80	69.96	70.80
546	AMEX	VPL	Thu, May 10, 2007	70.40	70.40	69.55	69.55
545	AMEX	VPL	Wed, May 9, 2007	70.52	70.94	70.52	70.86
544	AMEX	VPL	Tue, May 8, 2007	70.16	70.16	69.71	70.03
543	AMEX	VPL	Mon, May 7, 2007	70.19	70.38	70.15	70.29
542	AMEX	VPL	Fri, May 4, 2007	69.95	70.20	69.72	70.20
541	AMEX	VPL	Thu, May 3, 2007	69.55	69.61	69.29	69.61
540	AMEX	VPL	Wed, May 2, 2007	69.20	69.51	68.88	69.43
539	AMEX	VPL	Tue, May 1, 2007	69.15	69.15	68.42	68.79
538	AMEX	VPL	Mon, Apr 30, 2007	68.99	69.29	68.52	68.52
537	AMEX	VPL	Fri, Apr 27, 2007	69.15	69.18	68.83	69.11
536	AMEX	VPL	Thu, Apr 26, 2007	69.65	69.65	69.19	69.42
535	AMEX	VPL	Wed, Apr 25, 2007	69.64	69.97	69.38	69.93
534	AMEX	VPL	Tue, Apr 24, 2007	69.70	69.70	69.13	69.43
533	AMEX	VPL	Mon, Apr 23, 2007	70.00	70.07	69.59	69.68
532	AMEX	VPL	Fri, Apr 20, 2007	70.25	70.68	70.13	70.40
531	AMEX	VPL	Thu, Apr 19, 2007	69.80	70.20	69.53	69.89
530	AMEX	VPL	Wed, Apr 18, 2007	70.70	70.74	70.40	70.47
529	AMEX	VPL	Tue, Apr 17, 2007	70.60	70.78	70.23	70.55
528	AMEX	VPL	Mon, Apr 16, 2007	70.27	70.83	70.24	70.64
527	AMEX	VPL	Fri, Apr 13, 2007	70.00	70.15	69.59	69.90
526	AMEX	VPL	Thu, Apr 12, 2007	69.88	70.30	69.58	70.27
525	AMEX	VPL	Wed, Apr 11, 2007	70.39	70.39	69.82	69.97
524	AMEX	VPL	Tue, Apr 10, 2007	70.15	70.62	70.15	70.25
523	AMEX	VPL	Mon, Apr 9, 2007	69.90	70.04	69.72	69.84
522	AMEX	VPL	Thu, Apr 5, 2007	69.40	69.98	69.26	69.86
521	AMEX	VPL	Wed, Apr 4, 2007	69.76	70.03	69.58	70.00
520	AMEX	VPL	Tue, Apr 3, 2007	69.17	69.64	69.06	69.46
519	AMEX	VPL	Mon, Apr 2, 2007	68.85	68.85	68.27	68.76
518	AMEX	VPL	Fri, Mar 30, 2007	69.30	69.50	68.90	68.94
517	AMEX	VPL	Thu, Mar 29, 2007	69.60	69.60	68.78	69.23
516	AMEX	VPL	Wed, Mar 28, 2007	68.70	69.13	68.34	68.89
515	AMEX	VPL	Tue, Mar 27, 2007	69.73	69.99	69.39	69.54
514	AMEX	VPL	Mon, Mar 26, 2007	70.00	70.00	69.04	69.76
513	AMEX	VPL	Fri, Mar 23, 2007	70.08	70.19	69.79	69.96
512	AMEX	VPL	Thu, Mar 22, 2007	69.56	70.25	69.56	70.01
511	AMEX	VPL	Wed, Mar 21, 2007	68.99	70.00	68.55	69.75
510	AMEX	VPL	Tue, Mar 20, 2007	68.20	68.95	68.20	68.95
509	AMEX	VPL	Mon, Mar 19, 2007	68.20	68.47	68.00	68.45
508	AMEX	VPL	Fri, Mar 16, 2007	67.75	67.95	67.32	67.52
507	AMEX	VPL	Thu, Mar 15, 2007	67.50	67.96	67.44	67.74
506	AMEX	VPL	Wed, Mar 14, 2007	67.20	67.51	66.02	67.27
505	AMEX	VPL	Tue, Mar 13, 2007	68.70	68.81	67.53	67.81
504	AMEX	VPL	Mon, Mar 12, 2007	68.94	69.21	68.58	69.18
503	AMEX	VPL	Fri, Mar 9, 2007	68.07	68.69	68.07	68.46
502	AMEX	VPL	Thu, Mar 8, 2007	68.30	68.71	68.30	68.47
501	AMEX	VPL	Wed, Mar 7, 2007	67.65	68.00	67.35	68.00
500	AMEX	VPL	Tue, Mar 6, 2007	67.60	67.95	67.33	67.95
499	AMEX	VPL	Mon, Mar 5, 2007	66.20	66.75	65.99	65.99
498	AMEX	VPL	Fri, Mar 2, 2007	67.70	67.91	67.10	67.10
497	AMEX	VPL	Thu, Mar 1, 2007	67.80	68.33	67.00	68.26
496	AMEX	VPL	Wed, Feb 28, 2007	68.70	69.18	68.32	68.50
495	AMEX	VPL	Tue, Feb 27, 2007	70.24	70.24	68.15	68.85
494	AMEX	VPL	Mon, Feb 26, 2007	71.00	71.00	70.38	70.71
493	AMEX	VPL	Fri, Feb 23, 2007	70.20	70.54	70.15	70.52
492	AMEX	VPL	Thu, Feb 22, 2007	70.05	70.11	69.67	69.83
491	AMEX	VPL	Wed, Feb 21, 2007	69.45	69.64	69.14	69.64
490	AMEX	VPL	Tue, Feb 20, 2007	69.75	69.84	69.37	69.75
489	AMEX	VPL	Fri, Feb 16, 2007	69.70	69.73	69.37	69.70
488	AMEX	VPL	Thu, Feb 15, 2007	69.60	69.91	69.35	69.79
487	AMEX	VPL	Wed, Feb 14, 2007	68.70	69.44	68.69	69.30
486	AMEX	VPL	Tue, Feb 13, 2007	68.05	68.35	67.95	68.32
485	AMEX	VPL	Mon, Feb 12, 2007	67.50	67.50	66.93	67.05
484	AMEX	VPL	Fri, Feb 9, 2007	67.52	67.87	67.15	67.34
483	AMEX	VPL	Thu, Feb 8, 2007	67.10	67.19	66.78	67.05
482	AMEX	VPL	Wed, Feb 7, 2007	67.80	67.85	67.49	67.79
481	AMEX	VPL	Tue, Feb 6, 2007	67.90	67.94	67.37	67.94
480	AMEX	VPL	Mon, Feb 5, 2007	67.10	67.37	66.90	67.20
479	AMEX	VPL	Fri, Feb 2, 2007	67.80	67.80	67.36	67.52
478	AMEX	VPL	Thu, Feb 1, 2007	68.10	68.10	67.58	67.90
477	AMEX	VPL	Wed, Jan 31, 2007	66.50	67.24	66.26	67.00
476	AMEX	VPL	Tue, Jan 30, 2007	66.92	67.24	66.67	67.20
475	AMEX	VPL	Mon, Jan 29, 2007	66.79	66.99	66.51	66.83
474	AMEX	VPL	Fri, Jan 26, 2007	66.70	66.72	66.18	66.63
473	AMEX	VPL	Thu, Jan 25, 2007	67.20	67.24	66.30	66.38
472	AMEX	VPL	Wed, Jan 24, 2007	67.42	67.99	67.28	67.79
471	AMEX	VPL	Tue, Jan 23, 2007	67.00	67.45	66.94	67.24
470	AMEX	VPL	Mon, Jan 22, 2007	67.15	67.20	66.43	66.68
469	AMEX	VPL	Fri, Jan 19, 2007	66.43	66.97	66.43	66.87
468	AMEX	VPL	Thu, Jan 18, 2007	66.65	66.68	66.10	66.43
467	AMEX	VPL	Wed, Jan 17, 2007	66.21	66.35	66.00	66.16
466	AMEX	VPL	Tue, Jan 16, 2007	66.35	66.35	65.85	66.32
465	AMEX	VPL	Fri, Jan 12, 2007	65.70	66.25	65.23	66.25
464	AMEX	VPL	Thu, Jan 11, 2007	64.85	65.27	64.62	65.27
463	AMEX	VPL	Wed, Jan 10, 2007	65.00	65.35	64.71	65.01
462	AMEX	VPL	Tue, Jan 9, 2007	66.03	66.18	65.56	66.02
461	AMEX	VPL	Mon, Jan 8, 2007	65.65	65.70	65.33	65.70
460	AMEX	VPL	Fri, Jan 5, 2007	65.90	65.90	65.19	65.48
459	AMEX	VPL	Thu, Jan 4, 2007	66.35	66.65	65.91	66.58
458	AMEX	VPL	Wed, Jan 3, 2007	66.50	66.99	65.92	66.40
457	AMEX	VPL	Fri, Dec 29, 2006	66.51	66.57	66.30	66.47
456	AMEX	VPL	Thu, Dec 28, 2006	66.56	66.56	66.02	66.45
455	AMEX	VPL	Wed, Dec 27, 2006	66.20	66.23	65.85	66.23
454	AMEX	VPL	Tue, Dec 26, 2006	65.70	66.25	65.47	65.80
453	AMEX	VPL	Fri, Dec 22, 2006	65.85	65.86	65.25	65.86
452	AMEX	VPL	Thu, Dec 21, 2006	66.96	67.28	66.87	67.20
451	AMEX	VPL	Wed, Dec 20, 2006	66.76	67.17	66.71	66.98
450	AMEX	VPL	Tue, Dec 19, 2006	66.05	66.57	66.02	66.48
449	AMEX	VPL	Mon, Dec 18, 2006	67.10	67.10	66.40	66.60
448	AMEX	VPL	Fri, Dec 15, 2006	67.30	67.32	66.68	66.89
447	AMEX	VPL	Thu, Dec 14, 2006	66.85	67.01	66.61	66.86
446	AMEX	VPL	Wed, Dec 13, 2006	66.31	66.32	65.91	66.13
445	AMEX	VPL	Tue, Dec 12, 2006	66.25	66.33	65.76	66.23
444	AMEX	VPL	Mon, Dec 11, 2006	66.05	66.34	65.81	66.23
443	AMEX	VPL	Fri, Dec 8, 2006	66.46	66.50	65.89	66.02
442	AMEX	VPL	Thu, Dec 7, 2006	66.51	66.71	66.33	66.37
441	AMEX	VPL	Wed, Dec 6, 2006	66.30	66.38	66.02	66.29
440	AMEX	VPL	Tue, Dec 5, 2006	65.80	66.18	65.71	66.02
439	AMEX	VPL	Mon, Dec 4, 2006	65.52	66.09	65.48	66.03
438	AMEX	VPL	Fri, Dec 1, 2006	65.30	65.31	64.80	65.08
437	AMEX	VPL	Thu, Nov 30, 2006	65.40	65.65	65.14	65.44
436	AMEX	VPL	Wed, Nov 29, 2006	64.69	64.81	64.38	64.73
435	AMEX	VPL	Tue, Nov 28, 2006	63.30	63.64	63.08	63.64
434	AMEX	VPL	Mon, Nov 27, 2006	63.50	63.52	62.72	62.86
433	AMEX	VPL	Fri, Nov 24, 2006	63.18	63.39	63.14	63.17
432	AMEX	VPL	Wed, Nov 22, 2006	63.20	63.37	62.98	63.18
431	AMEX	VPL	Tue, Nov 21, 2006	62.09	62.52	62.09	62.52
430	AMEX	VPL	Mon, Nov 20, 2006	62.09	62.31	61.92	62.08
429	AMEX	VPL	Fri, Nov 17, 2006	63.10	63.43	63.00	63.34
428	AMEX	VPL	Thu, Nov 16, 2006	63.75	63.75	63.38	63.60
427	AMEX	VPL	Wed, Nov 15, 2006	63.86	64.26	63.70	64.17
426	AMEX	VPL	Tue, Nov 14, 2006	64.30	64.45	63.11	64.45
425	AMEX	VPL	Mon, Nov 13, 2006	63.30	63.30	62.98	63.19
424	AMEX	VPL	Fri, Nov 10, 2006	63.50	63.73	63.42	63.60
423	AMEX	VPL	Thu, Nov 9, 2006	63.71	63.94	63.42	63.46
422	AMEX	VPL	Wed, Nov 8, 2006	64.00	64.41	63.87	64.29
421	AMEX	VPL	Tue, Nov 7, 2006	65.10	65.30	64.68	64.77
420	AMEX	VPL	Mon, Nov 6, 2006	64.55	65.14	64.50	65.00
419	AMEX	VPL	Fri, Nov 3, 2006	64.62	64.65	64.27	64.48
418	AMEX	VPL	Thu, Nov 2, 2006	64.38	64.64	64.38	64.64
417	AMEX	VPL	Wed, Nov 1, 2006	65.24	65.24	64.23	64.37
416	AMEX	VPL	Tue, Oct 31, 2006	64.40	64.68	64.17	64.47
415	AMEX	VPL	Mon, Oct 30, 2006	64.60	64.77	64.26	64.64
414	AMEX	VPL	Fri, Oct 27, 2006	65.20	65.25	64.63	64.72
413	AMEX	VPL	Thu, Oct 26, 2006	65.22	65.59	65.02	65.53
412	AMEX	VPL	Wed, Oct 25, 2006	64.30	65.00	64.30	64.97
411	AMEX	VPL	Tue, Oct 24, 2006	64.55	64.93	64.45	64.83
410	AMEX	VPL	Mon, Oct 23, 2006	64.35	64.83	64.17	64.83
409	AMEX	VPL	Fri, Oct 20, 2006	64.19	64.31	63.94	64.17
408	AMEX	VPL	Thu, Oct 19, 2006	64.00	64.20	63.89	64.17
407	AMEX	VPL	Wed, Oct 18, 2006	64.12	64.19	63.66	63.80
406	AMEX	VPL	Tue, Oct 17, 2006	63.95	63.95	63.28	63.64
405	AMEX	VPL	Mon, Oct 16, 2006	63.87	64.15	63.86	64.11
404	AMEX	VPL	Fri, Oct 13, 2006	63.14	63.57	63.14	63.50
403	AMEX	VPL	Thu, Oct 12, 2006	62.93	63.58	62.93	63.53
402	AMEX	VPL	Wed, Oct 11, 2006	62.70	63.15	62.50	62.98
401	AMEX	VPL	Tue, Oct 10, 2006	63.00	63.25	62.86	63.25
400	AMEX	VPL	Mon, Oct 9, 2006	62.25	62.90	62.18	62.59
399	AMEX	VPL	Fri, Oct 6, 2006	63.50	63.50	63.05	63.24
398	AMEX	VPL	Thu, Oct 5, 2006	63.80	64.08	63.69	64.02
397	AMEX	VPL	Wed, Oct 4, 2006	62.60	63.47	62.55	63.42
396	AMEX	VPL	Tue, Oct 3, 2006	62.64	63.13	62.64	62.93
395	AMEX	VPL	Mon, Oct 2, 2006	63.05	63.53	62.65	63.15
394	AMEX	VPL	Fri, Sep 29, 2006	62.78	62.86	62.58	62.58
393	AMEX	VPL	Thu, Sep 28, 2006	62.60	62.75	62.30	62.70
392	AMEX	VPL	Wed, Sep 27, 2006	62.10	62.43	61.92	62.38
391	AMEX	VPL	Tue, Sep 26, 2006	61.60	61.64	61.02	61.64
390	AMEX	VPL	Mon, Sep 25, 2006	61.13	61.66	60.79	61.58
389	AMEX	VPL	Fri, Sep 22, 2006	61.60	61.60	60.91	61.13
388	AMEX	VPL	Thu, Sep 21, 2006	62.15	62.17	61.66	61.85
387	AMEX	VPL	Wed, Sep 20, 2006	61.90	61.96	61.72	61.89
386	AMEX	VPL	Tue, Sep 19, 2006	62.20	62.20	61.22	61.61
385	AMEX	VPL	Mon, Sep 18, 2006	62.00	62.29	61.90	62.25
384	AMEX	VPL	Fri, Sep 15, 2006	62.45	62.45	61.85	61.96
383	AMEX	VPL	Thu, Sep 14, 2006	62.05	62.12	61.82	61.98
382	AMEX	VPL	Wed, Sep 13, 2006	61.80	62.16	61.63	61.91
381	AMEX	VPL	Tue, Sep 12, 2006	61.76	62.23	61.69	62.21
380	AMEX	VPL	Mon, Sep 11, 2006	62.20	62.31	61.54	62.08
379	AMEX	VPL	Fri, Sep 8, 2006	63.05	63.15	62.79	63.04
378	AMEX	VPL	Thu, Sep 7, 2006	62.75	63.03	62.53	62.85
377	AMEX	VPL	Wed, Sep 6, 2006	64.00	64.00	63.35	63.41
376	AMEX	VPL	Tue, Sep 5, 2006	64.65	64.70	64.33	64.53
375	AMEX	VPL	Fri, Sep 1, 2006	63.49	63.84	63.37	63.84
374	AMEX	VPL	Thu, Aug 31, 2006	63.50	63.60	63.13	63.26
373	AMEX	VPL	Wed, Aug 30, 2006	63.18	63.18	62.80	62.90
372	AMEX	VPL	Tue, Aug 29, 2006	63.15	63.18	62.57	63.18
371	AMEX	VPL	Mon, Aug 28, 2006	62.48	62.72	62.29	62.54
370	AMEX	VPL	Fri, Aug 25, 2006	62.85	62.94	62.59	62.81
369	AMEX	VPL	Thu, Aug 24, 2006	63.55	63.55	62.79	62.99
368	AMEX	VPL	Wed, Aug 23, 2006	64.10	64.10	63.25	63.54
367	AMEX	VPL	Tue, Aug 22, 2006	63.80	63.90	63.46	63.74
366	AMEX	VPL	Mon, Aug 21, 2006	63.50	63.71	63.42	63.56
365	AMEX	VPL	Fri, Aug 18, 2006	63.74	64.13	63.67	64.07
364	AMEX	VPL	Thu, Aug 17, 2006	63.99	64.28	63.61	63.74
363	AMEX	VPL	Wed, Aug 16, 2006	63.88	64.00	63.62	63.99
362	AMEX	VPL	Tue, Aug 15, 2006	63.11	63.35	62.97	63.32
361	AMEX	VPL	Mon, Aug 14, 2006	62.38	62.65	62.00	62.01
360	AMEX	VPL	Fri, Aug 11, 2006	61.70	61.95	61.55	61.69
359	AMEX	VPL	Thu, Aug 10, 2006	62.20	62.45	62.00	62.30
358	AMEX	VPL	Wed, Aug 9, 2006	62.17	62.73	61.91	62.01
357	AMEX	VPL	Tue, Aug 8, 2006	61.80	62.00	61.35	61.40
356	AMEX	VPL	Mon, Aug 7, 2006	61.37	61.51	61.20	61.40
355	AMEX	VPL	Fri, Aug 4, 2006	62.75	62.86	62.16	62.27
354	AMEX	VPL	Thu, Aug 3, 2006	61.80	62.52	61.67	62.44
353	AMEX	VPL	Wed, Aug 2, 2006	62.20	62.69	62.15	62.60
352	AMEX	VPL	Tue, Aug 1, 2006	61.50	61.53	61.03	61.46
351	AMEX	VPL	Mon, Jul 31, 2006	62.30	62.30	61.86	61.94
350	AMEX	VPL	Fri, Jul 28, 2006	61.50	62.53	61.50	62.31
349	AMEX	VPL	Thu, Jul 27, 2006	61.50	61.50	60.54	60.64
348	AMEX	VPL	Wed, Jul 26, 2006	59.84	60.19	59.61	59.99
347	AMEX	VPL	Tue, Jul 25, 2006	60.14	60.58	60.01	60.37
346	AMEX	VPL	Mon, Jul 24, 2006	59.30	60.19	59.30	60.00
345	AMEX	VPL	Fri, Jul 21, 2006	59.20	59.37	59.02	59.02
344	AMEX	VPL	Thu, Jul 20, 2006	59.97	59.97	59.00	59.09
343	AMEX	VPL	Wed, Jul 19, 2006	57.36	59.74	57.36	59.74
342	AMEX	VPL	Tue, Jul 18, 2006	58.25	58.25	57.32	58.04
341	AMEX	VPL	Mon, Jul 17, 2006	58.50	58.94	58.48	58.55
340	AMEX	VPL	Fri, Jul 14, 2006	59.36	59.46	58.23	59.29
339	AMEX	VPL	Thu, Jul 13, 2006	60.74	60.79	59.97	60.04
338	AMEX	VPL	Wed, Jul 12, 2006	61.70	61.76	61.06	61.39
337	AMEX	VPL	Tue, Jul 11, 2006	62.35	62.81	62.13	62.70
336	AMEX	VPL	Mon, Jul 10, 2006	63.10	63.10	62.44	62.53
335	AMEX	VPL	Fri, Jul 7, 2006	62.35	62.60	61.80	61.80
334	AMEX	VPL	Thu, Jul 6, 2006	61.84	62.29	61.84	62.12
333	AMEX	VPL	Wed, Jul 5, 2006	62.00	62.00	61.05	61.15
332	AMEX	VPL	Mon, Jul 3, 2006	62.60	63.11	62.50	63.11
331	AMEX	VPL	Fri, Jun 30, 2006	62.60	62.64	62.32	62.59
330	AMEX	VPL	Thu, Jun 29, 2006	60.38	62.01	60.25	61.94
329	AMEX	VPL	Wed, Jun 28, 2006	59.02	59.42	58.85	59.42
328	AMEX	VPL	Tue, Jun 27, 2006	59.50	59.53	58.73	58.82
327	AMEX	VPL	Mon, Jun 26, 2006	59.71	59.76	59.42	59.68
326	AMEX	VPL	Fri, Jun 23, 2006	59.33	59.91	59.22	59.45
325	AMEX	VPL	Thu, Jun 22, 2006	59.75	59.80	59.13	59.47
324	AMEX	VPL	Wed, Jun 21, 2006	58.77	59.86	58.77	59.57
323	AMEX	VPL	Tue, Jun 20, 2006	58.90	59.46	58.74	58.99
322	AMEX	VPL	Mon, Jun 19, 2006	59.34	59.47	58.62	58.69
321	AMEX	VPL	Fri, Jun 16, 2006	59.58	59.63	59.03	59.19
320	AMEX	VPL	Thu, Jun 15, 2006	58.25	59.89	58.25	59.70
319	AMEX	VPL	Wed, Jun 14, 2006	57.15	57.54	56.80	57.44
318	AMEX	VPL	Tue, Jun 13, 2006	57.30	57.54	55.86	56.20
317	AMEX	VPL	Mon, Jun 12, 2006	59.52	59.55	58.63	58.84
316	AMEX	VPL	Fri, Jun 9, 2006	59.60	59.90	59.07	59.55
315	AMEX	VPL	Thu, Jun 8, 2006	59.00	59.07	57.85	59.06
314	AMEX	VPL	Wed, Jun 7, 2006	61.17	61.73	60.73	60.75
313	AMEX	VPL	Tue, Jun 6, 2006	62.09	62.14	61.18	61.82
312	AMEX	VPL	Mon, Jun 5, 2006	64.00	64.00	62.82	62.83
311	AMEX	VPL	Fri, Jun 2, 2006	64.33	64.45	63.99	64.20
310	AMEX	VPL	Thu, Jun 1, 2006	62.70	63.46	62.50	63.46
309	AMEX	VPL	Wed, May 31, 2006	63.35	63.90	62.81	63.15
308	AMEX	VPL	Tue, May 30, 2006	64.05	64.05	63.10	63.17
307	AMEX	VPL	Fri, May 26, 2006	64.30	64.52	63.79	64.34
306	AMEX	VPL	Thu, May 25, 2006	63.20	63.80	62.93	63.77
305	AMEX	VPL	Wed, May 24, 2006	63.33	63.45	62.20	62.87
304	AMEX	VPL	Tue, May 23, 2006	63.70	64.64	63.70	63.89
303	AMEX	VPL	Mon, May 22, 2006	63.45	64.10	62.80	63.78
302	AMEX	VPL	Fri, May 19, 2006	65.20	65.49	64.63	65.29
301	AMEX	VPL	Thu, May 18, 2006	65.75	65.87	65.00	65.14
300	AMEX	VPL	Wed, May 17, 2006	66.97	67.00	64.76	65.10
299	AMEX	VPL	Tue, May 16, 2006	67.12	67.20	66.61	67.11
298	AMEX	VPL	Mon, May 15, 2006	68.20	68.20	64.50	67.32
297	AMEX	VPL	Fri, May 12, 2006	68.40	68.41	67.10	67.46
296	AMEX	VPL	Thu, May 11, 2006	69.00	69.03	67.99	68.13
295	AMEX	VPL	Wed, May 10, 2006	69.60	69.83	69.37	69.46
294	AMEX	VPL	Tue, May 9, 2006	69.90	70.15	69.60	70.12
293	AMEX	VPL	Mon, May 8, 2006	69.95	70.00	69.53	69.53
292	AMEX	VPL	Fri, May 5, 2006	68.94	69.64	68.85	69.34
291	AMEX	VPL	Thu, May 4, 2006	68.17	68.47	68.00	68.47
290	AMEX	VPL	Wed, May 3, 2006	68.27	68.30	67.83	68.09
289	AMEX	VPL	Tue, May 2, 2006	68.20	68.30	67.95	68.27
288	AMEX	VPL	Mon, May 1, 2006	68.25	68.30	67.08	67.32
287	AMEX	VPL	Fri, Apr 28, 2006	66.95	68.19	66.90	67.17
286	AMEX	VPL	Thu, Apr 27, 2006	67.00	68.32	66.52	67.00
285	AMEX	VPL	Wed, Apr 26, 2006	66.71	67.64	66.64	67.22
284	AMEX	VPL	Tue, Apr 25, 2006	67.00	67.10	66.35	66.40
283	AMEX	VPL	Mon, Apr 24, 2006	66.70	66.79	65.64	66.14
282	AMEX	VPL	Fri, Apr 21, 2006	67.15	67.37	66.74	66.85
281	AMEX	VPL	Thu, Apr 20, 2006	66.55	66.85	66.32	66.48
280	AMEX	VPL	Wed, Apr 19, 2006	66.40	66.99	66.18	66.94
279	AMEX	VPL	Tue, Apr 18, 2006	65.84	66.80	65.84	66.79
278	AMEX	VPL	Mon, Apr 17, 2006	65.19	65.35	64.91	65.09
277	AMEX	VPL	Thu, Apr 13, 2006	65.10	65.43	65.04	65.32
276	AMEX	VPL	Wed, Apr 12, 2006	65.27	65.52	65.01	65.10
275	AMEX	VPL	Tue, Apr 11, 2006	66.13	66.23	65.25	65.32
274	AMEX	VPL	Mon, Apr 10, 2006	66.43	66.45	65.76	65.81
273	AMEX	VPL	Fri, Apr 7, 2006	66.95	67.09	65.85	65.90
272	AMEX	VPL	Thu, Apr 6, 2006	66.70	66.71	66.20	66.55
271	AMEX	VPL	Wed, Apr 5, 2006	65.90	66.15	65.44	65.95
270	AMEX	VPL	Tue, Apr 4, 2006	64.50	65.78	64.50	65.48
269	AMEX	VPL	Mon, Apr 3, 2006	65.35	65.74	65.16	65.61
268	AMEX	VPL	Fri, Mar 31, 2006	64.49	64.66	64.17	64.57
267	AMEX	VPL	Thu, Mar 30, 2006	64.65	65.02	64.25	64.45
266	AMEX	VPL	Wed, Mar 29, 2006	63.75	64.40	63.40	64.17
265	AMEX	VPL	Tue, Mar 28, 2006	63.50	63.80	62.82	62.82
264	AMEX	VPL	Mon, Mar 27, 2006	63.35	63.72	63.23	63.54
263	AMEX	VPL	Fri, Mar 24, 2006	62.45	63.21	62.25	62.96
262	AMEX	VPL	Thu, Mar 23, 2006	62.85	63.07	62.23	62.30
261	AMEX	VPL	Wed, Mar 22, 2006	63.35	63.67	63.08	63.64
260	AMEX	VPL	Tue, Mar 21, 2006	63.30	63.34	62.80	63.06
259	AMEX	VPL	Mon, Mar 20, 2006	63.48	63.71	63.06	63.11
258	AMEX	VPL	Fri, Mar 17, 2006	62.83	62.89	62.58	62.86
257	AMEX	VPL	Thu, Mar 16, 2006	62.66	62.69	62.28	62.31
256	AMEX	VPL	Wed, Mar 15, 2006	62.80	62.95	62.31	62.72
255	AMEX	VPL	Tue, Mar 14, 2006	61.99	62.90	61.99	62.75
254	AMEX	VPL	Mon, Mar 13, 2006	62.14	62.19	62.05	62.19
253	AMEX	VPL	Fri, Mar 10, 2006	60.95	61.67	60.95	61.58
252	AMEX	VPL	Thu, Mar 9, 2006	61.45	61.55	61.09	61.09
251	AMEX	VPL	Wed, Mar 8, 2006	60.47	60.68	59.94	60.46
250	AMEX	VPL	Tue, Mar 7, 2006	60.66	60.84	60.22	60.32
249	AMEX	VPL	Mon, Mar 6, 2006	61.50	61.50	60.91	61.11
248	AMEX	VPL	Fri, Mar 3, 2006	61.70	61.80	61.26	61.26
247	AMEX	VPL	Thu, Mar 2, 2006	62.11	62.17	61.66	61.98
246	AMEX	VPL	Wed, Mar 1, 2006	62.44	62.77	62.30	62.59
245	AMEX	VPL	Tue, Feb 28, 2006	62.77	62.84	62.14	62.38
244	AMEX	VPL	Mon, Feb 27, 2006	62.85	63.26	62.69	62.86
243	AMEX	VPL	Fri, Feb 24, 2006	61.97	62.39	61.75	62.39
242	AMEX	VPL	Thu, Feb 23, 2006	61.70	61.71	61.28	61.56
241	AMEX	VPL	Wed, Feb 22, 2006	60.36	60.86	60.34	60.69
240	AMEX	VPL	Tue, Feb 21, 2006	60.45	60.63	60.00	60.40
239	AMEX	VPL	Fri, Feb 17, 2006	60.20	60.30	59.82	60.22
238	AMEX	VPL	Thu, Feb 16, 2006	60.80	61.18	60.55	61.18
237	AMEX	VPL	Wed, Feb 15, 2006	60.55	61.14	60.39	60.82
236	AMEX	VPL	Tue, Feb 14, 2006	61.10	61.70	61.00	61.54
235	AMEX	VPL	Mon, Feb 13, 2006	60.54	60.59	60.01	60.11
234	AMEX	VPL	Fri, Feb 10, 2006	61.50	62.00	60.75	61.00
233	AMEX	VPL	Thu, Feb 9, 2006	61.79	62.28	61.50	61.54
232	AMEX	VPL	Wed, Feb 8, 2006	61.50	61.79	60.70	61.78
231	AMEX	VPL	Tue, Feb 7, 2006	63.07	63.09	61.81	61.88
230	AMEX	VPL	Mon, Feb 6, 2006	62.90	62.94	62.45	62.71
229	AMEX	VPL	Fri, Feb 3, 2006	62.43	62.90	62.32	62.53
228	AMEX	VPL	Thu, Feb 2, 2006	63.13	63.37	62.30	62.59
227	AMEX	VPL	Wed, Feb 1, 2006	63.30	63.64	63.03	63.15
226	AMEX	VPL	Tue, Jan 31, 2006	63.55	63.81	63.32	63.63
225	AMEX	VPL	Mon, Jan 30, 2006	63.49	63.68	63.05	63.32
224	AMEX	VPL	Fri, Jan 27, 2006	63.30	63.67	63.17	63.42
223	AMEX	VPL	Thu, Jan 26, 2006	62.30	62.35	62.03	62.30
222	AMEX	VPL	Wed, Jan 25, 2006	61.67	61.70	60.60	60.94
221	AMEX	VPL	Tue, Jan 24, 2006	61.60	61.73	61.20	61.37
220	AMEX	VPL	Mon, Jan 23, 2006	60.40	61.20	60.40	60.94
219	AMEX	VPL	Fri, Jan 20, 2006	61.64	61.76	59.80	60.00
218	AMEX	VPL	Thu, Jan 19, 2006	61.40	61.55	60.87	61.42
217	AMEX	VPL	Wed, Jan 18, 2006	59.85	60.39	59.54	59.85
216	AMEX	VPL	Tue, Jan 17, 2006	63.25	63.25	61.18	61.61
215	AMEX	VPL	Fri, Jan 13, 2006	63.00	63.43	62.90	63.31
214	AMEX	VPL	Thu, Jan 12, 2006	63.55	63.73	62.96	63.03
213	AMEX	VPL	Wed, Jan 11, 2006	63.40	63.76	63.17	63.52
212	AMEX	VPL	Tue, Jan 10, 2006	62.69	63.13	62.24	62.70
211	AMEX	VPL	Mon, Jan 9, 2006	63.28	63.75	63.20	63.37
210	AMEX	VPL	Fri, Jan 6, 2006	63.40	63.88	63.11	63.35
209	AMEX	VPL	Thu, Jan 5, 2006	62.85	62.95	62.44	62.58
208	AMEX	VPL	Wed, Jan 4, 2006	62.80	63.29	62.37	62.97
207	AMEX	VPL	Tue, Jan 3, 2006	60.75	62.12	60.75	62.12
206	AMEX	VPL	Fri, Dec 30, 2005	60.80	60.89	60.22	60.89
205	AMEX	VPL	Thu, Dec 29, 2005	61.20	61.33	60.68	60.80
204	AMEX	VPL	Wed, Dec 28, 2005	60.85	60.99	60.32	60.46
203	AMEX	VPL	Tue, Dec 27, 2005	60.90	60.90	59.87	59.94
202	AMEX	VPL	Fri, Dec 23, 2005	61.78	62.10	61.60	62.02
201	AMEX	VPL	Thu, Dec 22, 2005	61.70	62.07	61.70	61.78
200	AMEX	VPL	Wed, Dec 21, 2005	61.45	61.54	61.14	61.26
199	AMEX	VPL	Tue, Dec 20, 2005	60.85	61.03	60.51	60.84
198	AMEX	VPL	Mon, Dec 19, 2005	60.70	60.75	60.05	60.05
197	AMEX	VPL	Fri, Dec 16, 2005	60.40	60.44	59.70	60.21
196	AMEX	VPL	Thu, Dec 15, 2005	60.00	60.36	59.61	59.72
195	AMEX	VPL	Wed, Dec 14, 2005	60.25	60.80	60.10	60.30
194	AMEX	VPL	Tue, Dec 13, 2005	61.84	61.84	59.70	60.05
193	AMEX	VPL	Mon, Dec 12, 2005	59.74	59.98	59.56	59.89
192	AMEX	VPL	Fri, Dec 9, 2005	58.80	59.33	58.80	59.20
191	AMEX	VPL	Thu, Dec 8, 2005	58.15	58.68	58.00	58.00
190	AMEX	VPL	Wed, Dec 7, 2005	58.99	59.11	58.45	58.45
189	AMEX	VPL	Tue, Dec 6, 2005	58.80	59.42	58.55	59.11
188	AMEX	VPL	Mon, Dec 5, 2005	59.00	59.01	58.32	58.61
187	AMEX	VPL	Fri, Dec 2, 2005	58.70	58.84	58.30	58.46
186	AMEX	VPL	Thu, Dec 1, 2005	58.20	58.60	57.87	58.37
185	AMEX	VPL	Wed, Nov 30, 2005	57.60	57.94	56.94	57.00
184	AMEX	VPL	Tue, Nov 29, 2005	57.89	58.21	57.47	57.72
183	AMEX	VPL	Mon, Nov 28, 2005	57.80	58.11	57.64	57.67
182	AMEX	VPL	Fri, Nov 25, 2005	57.45	57.74	57.24	57.45
181	AMEX	VPL	Wed, Nov 23, 2005	57.80	58.05	57.52	57.67
180	AMEX	VPL	Tue, Nov 22, 2005	57.25	57.61	57.00	57.17
179	AMEX	VPL	Mon, Nov 21, 2005	57.90	58.10	57.40	57.71
178	AMEX	VPL	Fri, Nov 18, 2005	57.70	57.97	57.25	57.38
177	AMEX	VPL	Thu, Nov 17, 2005	56.98	57.24	56.73	56.87
176	AMEX	VPL	Wed, Nov 16, 2005	56.00	56.21	55.58	55.58
175	AMEX	VPL	Tue, Nov 15, 2005	55.55	55.82	55.34	55.34
174	AMEX	VPL	Mon, Nov 14, 2005	55.98	55.98	55.50	55.79
173	AMEX	VPL	Fri, Nov 11, 2005	56.55	56.69	56.27	56.40
172	AMEX	VPL	Thu, Nov 10, 2005	56.20	56.32	55.60	56.00
171	AMEX	VPL	Wed, Nov 9, 2005	56.25	56.47	56.01	56.16
170	AMEX	VPL	Tue, Nov 8, 2005	56.50	56.56	56.06	56.16
169	AMEX	VPL	Mon, Nov 7, 2005	56.35	56.49	55.95	56.30
168	AMEX	VPL	Fri, Nov 4, 2005	56.54	56.68	55.87	55.91
167	AMEX	VPL	Thu, Nov 3, 2005	56.50	57.32	56.34	56.54
166	AMEX	VPL	Wed, Nov 2, 2005	56.00	56.63	55.90	56.34
165	AMEX	VPL	Tue, Nov 1, 2005	56.20	56.97	55.94	56.24
164	AMEX	VPL	Mon, Oct 31, 2005	55.65	55.90	55.40	55.72
163	AMEX	VPL	Fri, Oct 28, 2005	54.87	55.69	54.80	54.91
162	AMEX	VPL	Thu, Oct 27, 2005	55.50	55.50	54.65	54.65
161	AMEX	VPL	Wed, Oct 26, 2005	54.61	55.14	54.61	54.74
160	AMEX	VPL	Tue, Oct 25, 2005	54.45	54.67	54.18	54.34
159	AMEX	VPL	Mon, Oct 24, 2005	53.75	54.34	53.74	54.34
158	AMEX	VPL	Fri, Oct 21, 2005	54.00	54.02	53.60	53.61
157	AMEX	VPL	Thu, Oct 20, 2005	53.80	53.92	53.50	53.79
156	AMEX	VPL	Wed, Oct 19, 2005	53.86	53.86	53.09	53.58
155	AMEX	VPL	Tue, Oct 18, 2005	54.60	54.60	54.01	54.02
154	AMEX	VPL	Mon, Oct 17, 2005	54.94	55.43	54.80	55.05
153	AMEX	VPL	Fri, Oct 14, 2005	55.00	55.80	54.81	55.72
152	AMEX	VPL	Thu, Oct 13, 2005	55.35	55.41	55.07	55.33
151	AMEX	VPL	Wed, Oct 12, 2005	55.50	55.70	55.29	55.51
150	AMEX	VPL	Tue, Oct 11, 2005	55.50	55.81	55.28	55.49
149	AMEX	VPL	Mon, Oct 10, 2005	54.90	54.93	54.55	54.70
148	AMEX	VPL	Fri, Oct 7, 2005	55.00	55.33	54.79	54.80
147	AMEX	VPL	Thu, Oct 6, 2005	55.04	55.08	54.18	54.55
146	AMEX	VPL	Wed, Oct 5, 2005	56.20	56.20	55.08	55.24
145	AMEX	VPL	Tue, Oct 4, 2005	56.85	57.05	56.55	56.55
144	AMEX	VPL	Mon, Oct 3, 2005	57.01	57.08	56.45	56.60
143	AMEX	VPL	Fri, Sep 30, 2005	57.10	57.31	56.90	57.11
142	AMEX	VPL	Thu, Sep 29, 2005	57.35	58.03	57.14	57.99
141	AMEX	VPL	Wed, Sep 28, 2005	56.45	56.59	56.28	56.45
140	AMEX	VPL	Tue, Sep 27, 2005	55.50	55.50	55.24	55.47
139	AMEX	VPL	Mon, Sep 26, 2005	55.85	56.00	55.65	55.78
138	AMEX	VPL	Fri, Sep 23, 2005	55.00	55.40	54.82	55.13
137	AMEX	VPL	Thu, Sep 22, 2005	55.26	55.40	54.86	55.19
136	AMEX	VPL	Wed, Sep 21, 2005	55.35	55.59	54.50	55.47
135	AMEX	VPL	Tue, Sep 20, 2005	55.20	55.69	54.90	54.90
134	AMEX	VPL	Mon, Sep 19, 2005	54.60	54.68	54.47	54.50
133	AMEX	VPL	Fri, Sep 16, 2005	54.80	54.81	54.52	54.67
132	AMEX	VPL	Thu, Sep 15, 2005	54.68	54.78	54.01	54.28
131	AMEX	VPL	Wed, Sep 14, 2005	54.08	54.22	53.76	53.76
130	AMEX	VPL	Tue, Sep 13, 2005	54.08	54.10	53.83	53.86
129	AMEX	VPL	Mon, Sep 12, 2005	54.18	54.50	54.00	54.21
128	AMEX	VPL	Fri, Sep 9, 2005	53.90	54.12	53.70	54.03
127	AMEX	VPL	Thu, Sep 8, 2005	53.05	53.25	52.93	52.93
126	AMEX	VPL	Wed, Sep 7, 2005	53.42	53.45	53.25	53.27
125	AMEX	VPL	Tue, Sep 6, 2005	53.55	53.85	53.40	53.65
124	AMEX	VPL	Fri, Sep 2, 2005	53.04	53.30	52.98	53.19
123	AMEX	VPL	Thu, Sep 1, 2005	52.69	53.09	52.69	53.09
122	AMEX	VPL	Wed, Aug 31, 2005	51.90	52.40	51.72	52.33
121	AMEX	VPL	Tue, Aug 30, 2005	51.95	51.95	51.52	51.53
120	AMEX	VPL	Mon, Aug 29, 2005	52.01	52.14	51.93	52.14
119	AMEX	VPL	Fri, Aug 26, 2005	52.55	52.55	52.25	52.25
118	AMEX	VPL	Thu, Aug 25, 2005	52.25	52.50	52.17	52.50
117	AMEX	VPL	Wed, Aug 24, 2005	52.35	52.40	52.00	52.08
116	AMEX	VPL	Tue, Aug 23, 2005	52.50	52.60	52.30	52.46
115	AMEX	VPL	Mon, Aug 22, 2005	52.04	52.80	52.04	52.80
114	AMEX	VPL	Fri, Aug 19, 2005	51.82	51.83	51.75	51.83
113	AMEX	VPL	Thu, Aug 18, 2005	51.60	51.72	51.45	51.72
112	AMEX	VPL	Wed, Aug 17, 2005	51.95	52.03	51.89	51.89
111	AMEX	VPL	Tue, Aug 16, 2005	52.30	52.30	51.97	52.17
110	AMEX	VPL	Mon, Aug 15, 2005	52.04	52.50	52.00	52.50
109	AMEX	VPL	Fri, Aug 12, 2005	51.90	51.98	51.71	51.98
108	AMEX	VPL	Thu, Aug 11, 2005	51.75	51.99	51.70	51.99
107	AMEX	VPL	Wed, Aug 10, 2005	50.76	51.28	50.76	50.96
106	AMEX	VPL	Tue, Aug 9, 2005	49.85	49.97	49.68	49.93
105	AMEX	VPL	Mon, Aug 8, 2005	49.42	49.49	49.11	49.11
104	AMEX	VPL	Fri, Aug 5, 2005	49.44	49.44	48.99	49.19
103	AMEX	VPL	Thu, Aug 4, 2005	50.10	50.10	49.71	49.89
102	AMEX	VPL	Wed, Aug 3, 2005	50.19	50.22	50.00	50.22
101	AMEX	VPL	Tue, Aug 2, 2005	49.94	50.24	49.91	50.24
100	AMEX	VPL	Mon, Aug 1, 2005	49.82	49.85	49.66	49.85
99	AMEX	VPL	Fri, Jul 29, 2005	49.45	49.45	49.35	49.38
98	AMEX	VPL	Thu, Jul 28, 2005	49.30	49.40	49.15	49.40
97	AMEX	VPL	Wed, Jul 27, 2005	48.35	49.26	48.35	49.25
96	AMEX	VPL	Tue, Jul 26, 2005	48.90	49.06	48.72	48.81
95	AMEX	VPL	Mon, Jul 25, 2005	49.30	49.50	49.08	49.08
94	AMEX	VPL	Fri, Jul 22, 2005	49.50	49.59	49.23	49.49
93	AMEX	VPL	Thu, Jul 21, 2005	49.28	49.53	49.10	49.51
92	AMEX	VPL	Wed, Jul 20, 2005	48.75	48.94	48.53	48.91
91	AMEX	VPL	Tue, Jul 19, 2005	48.62	48.84	48.42	48.84
90	AMEX	VPL	Mon, Jul 18, 2005	48.84	49.16	48.51	48.51
89	AMEX	VPL	Fri, Jul 15, 2005	48.61	48.85	48.61	48.85
88	AMEX	VPL	Thu, Jul 14, 2005	48.80	48.85	48.78	48.79
87	AMEX	VPL	Wed, Jul 13, 2005	48.50	48.65	48.35	48.45
86	AMEX	VPL	Tue, Jul 12, 2005	48.74	49.01	48.60	49.01
85	AMEX	VPL	Mon, Jul 11, 2005	48.29	48.52	48.28	48.52
84	AMEX	VPL	Fri, Jul 8, 2005	48.00	48.29	48.00	48.29
83	AMEX	VPL	Thu, Jul 7, 2005	47.50	47.78	47.50	47.75
82	AMEX	VPL	Wed, Jul 6, 2005	48.30	48.30	47.80	48.14
81	AMEX	VPL	Tue, Jul 5, 2005	48.30	48.45	48.14	48.45
80	AMEX	VPL	Fri, Jul 1, 2005	48.55	48.55	48.37	48.48
79	AMEX	VPL	Thu, Jun 30, 2005	48.60	48.65	48.41	48.56
78	AMEX	VPL	Wed, Jun 29, 2005	48.65	48.74	48.42	48.43
77	AMEX	VPL	Tue, Jun 28, 2005	48.65	48.78	48.46	48.78
76	AMEX	VPL	Mon, Jun 27, 2005	48.64	48.72	48.45	48.55
75	AMEX	VPL	Fri, Jun 24, 2005	48.85	48.90	48.66	48.84
74	AMEX	VPL	Thu, Jun 23, 2005	49.15	49.16	48.90	48.97
73	AMEX	VPL	Wed, Jun 22, 2005	49.30	49.30	49.10	49.19
72	AMEX	VPL	Tue, Jun 21, 2005	49.15	49.30	49.10	49.25
71	AMEX	VPL	Mon, Jun 20, 2005	49.00	49.05	48.80	48.99
70	AMEX	VPL	Fri, Jun 17, 2005	49.30	49.39	49.20	49.39
69	AMEX	VPL	Thu, Jun 16, 2005	48.58	48.79	48.32	48.79
68	AMEX	VPL	Wed, Jun 15, 2005	48.25	48.25	48.25	48.25
67	AMEX	VPL	Tue, Jun 14, 2005	48.00	48.09	47.83	48.00
66	AMEX	VPL	Mon, Jun 13, 2005	47.95	48.10	47.83	48.00
65	AMEX	VPL	Fri, Jun 10, 2005	48.30	48.30	48.00	48.10
64	AMEX	VPL	Thu, Jun 9, 2005	48.25	48.45	48.20	48.45
63	AMEX	VPL	Wed, Jun 8, 2005	48.75	48.95	48.62	48.70
62	AMEX	VPL	Tue, Jun 7, 2005	48.60	48.90	48.60	48.67
61	AMEX	VPL	Mon, Jun 6, 2005	48.55	48.65	48.42	48.65
60	AMEX	VPL	Fri, Jun 3, 2005	48.20	48.20	48.00	48.01
59	AMEX	VPL	Thu, Jun 2, 2005	48.15	48.15	48.10	48.10
58	AMEX	VPL	Wed, Jun 1, 2005	47.77	48.20	47.77	48.15
57	AMEX	VPL	Tue, May 31, 2005	47.65	47.65	47.50	47.65
56	AMEX	VPL	Fri, May 27, 2005	47.50	47.59	47.47	47.55
55	AMEX	VPL	Thu, May 26, 2005	47.30	47.40	47.25	47.40
54	AMEX	VPL	Wed, May 25, 2005	47.50	47.52	47.20	47.27
53	AMEX	VPL	Tue, May 24, 2005	47.72	47.90	47.47	47.70
52	AMEX	VPL	Mon, May 23, 2005	47.65	47.86	47.60	47.78
51	AMEX	VPL	Fri, May 20, 2005	47.33	47.35	47.18	47.30
50	AMEX	VPL	Thu, May 19, 2005	47.50	47.65	47.40	47.47
49	AMEX	VPL	Wed, May 18, 2005	46.87	47.49	46.85	47.49
48	AMEX	VPL	Tue, May 17, 2005	46.77	46.98	46.77	46.98
47	AMEX	VPL	Mon, May 16, 2005	47.10	47.24	47.00	47.24
46	AMEX	VPL	Fri, May 13, 2005	47.60	47.61	47.40	47.40
45	AMEX	VPL	Thu, May 12, 2005	48.01	48.10	47.80	47.80
44	AMEX	VPL	Wed, May 11, 2005	48.40	48.40	48.40	48.40
43	AMEX	VPL	Tue, May 10, 2005	48.55	48.55	48.30	48.30
42	AMEX	VPL	Mon, May 9, 2005	48.60	48.84	48.55	48.84
41	AMEX	VPL	Fri, May 6, 2005	48.90	48.90	48.72	48.72
40	AMEX	VPL	Thu, May 5, 2005	48.73	48.74	48.55	48.74
39	AMEX	VPL	Wed, May 4, 2005	48.35	48.70	48.35	48.60
38	AMEX	VPL	Tue, May 3, 2005	48.00	48.30	48.00	48.25
37	AMEX	VPL	Mon, May 2, 2005	48.20	48.20	48.05	48.17
36	AMEX	VPL	Fri, Apr 29, 2005	47.80	48.05	47.65	47.98
35	AMEX	VPL	Thu, Apr 28, 2005	47.65	47.65	47.25	47.30
34	AMEX	VPL	Wed, Apr 27, 2005	47.30	47.84	47.30	47.80
33	AMEX	VPL	Tue, Apr 26, 2005	47.75	47.75	47.45	47.45
32	AMEX	VPL	Mon, Apr 25, 2005	47.99	48.19	47.70	48.14
31	AMEX	VPL	Fri, Apr 22, 2005	47.80	48.19	47.46	47.46
30	AMEX	VPL	Thu, Apr 21, 2005	47.45	47.78	47.40	47.65
29	AMEX	VPL	Wed, Apr 20, 2005	47.19	47.19	46.75	46.80
28	AMEX	VPL	Tue, Apr 19, 2005	46.84	47.44	46.84	47.44
27	AMEX	VPL	Mon, Apr 18, 2005	46.45	46.79	46.45	46.74
26	AMEX	VPL	Fri, Apr 15, 2005	47.64	47.75	47.39	47.39
25	AMEX	VPL	Thu, Apr 14, 2005	48.44	48.44	47.81	47.81
24	AMEX	VPL	Wed, Apr 13, 2005	49.05	49.15	48.65	48.85
23	AMEX	VPL	Tue, Apr 12, 2005	48.74	49.17	48.61	49.17
22	AMEX	VPL	Mon, Apr 11, 2005	49.40	49.40	49.05	49.35
21	AMEX	VPL	Fri, Apr 8, 2005	49.35	49.40	49.00	49.00
20	AMEX	VPL	Thu, Apr 7, 2005	49.35	49.40	49.25	49.30
19	AMEX	VPL	Wed, Apr 6, 2005	49.10	49.16	49.00	49.00
18	AMEX	VPL	Tue, Apr 5, 2005	48.90	49.10	48.85	49.05
17	AMEX	VPL	Mon, Apr 4, 2005	48.65	48.80	48.35	48.80
16	AMEX	VPL	Fri, Apr 1, 2005	49.40	49.40	48.72	48.72
15	AMEX	VPL	Thu, Mar 31, 2005	49.25	49.25	48.83	48.90
14	AMEX	VPL	Wed, Mar 30, 2005	48.50	48.88	48.50	48.88
13	AMEX	VPL	Tue, Mar 29, 2005	48.90	49.04	48.45	48.60
12	AMEX	VPL	Mon, Mar 28, 2005	49.55	49.70	49.35	49.65
11	AMEX	VPL	Thu, Mar 24, 2005	49.45	49.55	49.35	49.55
10	AMEX	VPL	Wed, Mar 23, 2005	49.88	49.88	49.75	49.87
9	AMEX	VPL	Tue, Mar 22, 2005	50.67	50.90	50.25	50.25
8	AMEX	VPL	Mon, Mar 21, 2005	50.75	50.75	50.55	50.70
7	AMEX	VPL	Fri, Mar 18, 2005	50.87	50.90	50.75	50.80
6	AMEX	VPL	Thu, Mar 17, 2005	50.70	50.78	50.50	50.65
5	AMEX	VPL	Wed, Mar 16, 2005	50.65	50.85	50.50	50.58
4	AMEX	VPL	Tue, Mar 15, 2005	50.85	50.85	50.55	50.55
3	AMEX	VPL	Mon, Mar 14, 2005	50.75	50.85	50.60	50.85
2	AMEX	VPL	Fri, Mar 11, 2005	51.20	51.40	51.10	51.10
1	AMEX	VPL	Thu, Mar 10, 2005	51.00	51.20	50.90	51.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard FTSE Pacific ETF AMEX:VPL 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