Veris Residential Inc NYSE:VRE Historical Prices

Below are the 7444 trading days of historical prices for VRE.

#	Exchange	Symbol	Date	Open	High	Low	Close
7444	NYSE	VRE	Thu, Mar 21, 2024	15.24	15.37	15.02	15.13
7443	NYSE	VRE	Wed, Mar 20, 2024	14.60	15.14	14.50	15.10
7442	NYSE	VRE	Tue, Mar 19, 2024	14.82	14.92	14.69	14.69
7441	NYSE	VRE	Mon, Mar 18, 2024	14.81	14.87	14.75	14.84
7440	NYSE	VRE	Fri, Mar 15, 2024	14.52	14.83	14.52	14.82
7439	NYSE	VRE	Thu, Mar 14, 2024	14.68	14.68	14.41	14.65
7438	NYSE	VRE	Wed, Mar 13, 2024	14.71	14.99	14.71	14.76
7437	NYSE	VRE	Tue, Mar 12, 2024	15.15	15.27	14.76	14.82
7436	NYSE	VRE	Mon, Mar 11, 2024	15.12	15.21	14.94	15.18
7435	NYSE	VRE	Fri, Mar 8, 2024	15.06	15.24	14.99	15.15
7434	NYSE	VRE	Thu, Mar 7, 2024	14.91	14.95	14.73	14.94
7433	NYSE	VRE	Wed, Mar 6, 2024	14.86	14.89	14.65	14.77
7432	NYSE	VRE	Tue, Mar 5, 2024	14.73	14.86	14.60	14.71
7431	NYSE	VRE	Mon, Mar 4, 2024	14.78	14.91	14.46	14.77
7430	NYSE	VRE	Fri, Mar 1, 2024	14.58	14.88	14.43	14.85
7429	NYSE	VRE	Thu, Feb 29, 2024	14.66	14.92	14.58	14.60
7428	NYSE	VRE	Wed, Feb 28, 2024	14.59	14.75	14.52	14.53
7427	NYSE	VRE	Tue, Feb 27, 2024	14.89	14.89	14.56	14.71
7426	NYSE	VRE	Mon, Feb 26, 2024	14.85	14.99	14.73	14.76
7425	NYSE	VRE	Fri, Feb 23, 2024	14.91	15.00	14.61	14.85
7424	NYSE	VRE	Thu, Feb 22, 2024	15.80	15.80	14.71	14.97
7423	NYSE	VRE	Wed, Feb 21, 2024	15.62	15.74	15.53	15.58
7422	NYSE	VRE	Tue, Feb 20, 2024	15.55	15.67	15.36	15.67
7421	NYSE	VRE	Fri, Feb 16, 2024	15.67	15.96	15.53	15.67
7420	NYSE	VRE	Thu, Feb 15, 2024	15.32	15.91	15.32	15.80
7419	NYSE	VRE	Wed, Feb 14, 2024	14.99	15.22	14.87	15.12
7418	NYSE	VRE	Tue, Feb 13, 2024	14.81	14.87	14.54	14.76
7417	NYSE	VRE	Mon, Feb 12, 2024	15.16	15.38	15.16	15.29
7416	NYSE	VRE	Fri, Feb 9, 2024	15.16	15.20	14.92	15.16
7415	NYSE	VRE	Thu, Feb 8, 2024	14.87	15.24	14.73	15.15
7414	NYSE	VRE	Wed, Feb 7, 2024	15.05	15.05	14.78	14.89
7413	NYSE	VRE	Tue, Feb 6, 2024	14.77	15.02	14.69	14.95
7412	NYSE	VRE	Mon, Feb 5, 2024	14.95	15.04	14.77	14.86
7411	NYSE	VRE	Fri, Feb 2, 2024	15.19	15.33	15.00	15.17
7410	NYSE	VRE	Thu, Feb 1, 2024	15.25	15.44	14.89	15.41
7409	NYSE	VRE	Wed, Jan 31, 2024	15.66	15.71	15.25	15.25
7408	NYSE	VRE	Tue, Jan 30, 2024	15.64	15.69	15.49	15.59
7407	NYSE	VRE	Mon, Jan 29, 2024	15.94	15.94	15.61	15.74
7406	NYSE	VRE	Fri, Jan 26, 2024	15.59	15.87	15.58	15.82
7405	NYSE	VRE	Thu, Jan 25, 2024	15.83	15.85	15.48	15.52
7404	NYSE	VRE	Wed, Jan 24, 2024	15.87	15.98	15.48	15.60
7403	NYSE	VRE	Tue, Jan 23, 2024	16.06	16.13	15.52	15.66
7402	NYSE	VRE	Mon, Jan 22, 2024	15.70	16.02	15.70	15.94
7401	NYSE	VRE	Fri, Jan 19, 2024	15.00	15.61	14.83	15.59
7400	NYSE	VRE	Thu, Jan 18, 2024	15.07	15.12	14.90	14.90
7399	NYSE	VRE	Wed, Jan 17, 2024	15.16	15.28	14.79	15.05
7398	NYSE	VRE	Tue, Jan 16, 2024	15.50	15.60	15.31	15.42
7397	NYSE	VRE	Fri, Jan 12, 2024	15.62	15.65	15.47	15.56
7396	NYSE	VRE	Thu, Jan 11, 2024	15.22	15.41	15.09	15.37
7395	NYSE	VRE	Wed, Jan 10, 2024	15.24	15.40	15.23	15.29
7394	NYSE	VRE	Tue, Jan 9, 2024	15.09	15.32	15.06	15.28
7393	NYSE	VRE	Mon, Jan 8, 2024	15.01	15.34	14.97	15.28
7392	NYSE	VRE	Fri, Jan 5, 2024	14.93	15.15	14.82	15.05
7391	NYSE	VRE	Thu, Jan 4, 2024	15.21	15.39	15.01	15.02
7390	NYSE	VRE	Wed, Jan 3, 2024	15.74	15.74	15.30	15.30
7389	NYSE	VRE	Tue, Jan 2, 2024	15.58	15.90	15.58	15.78
7388	NYSE	VRE	Fri, Dec 29, 2023	15.78	15.88	15.70	15.73
7387	NYSE	VRE	Thu, Dec 28, 2023	15.65	15.94	15.65	15.92
7386	NYSE	VRE	Wed, Dec 27, 2023	16.01	16.01	15.77	15.75
7385	NYSE	VRE	Tue, Dec 26, 2023	15.81	15.98	15.77	15.91
7384	NYSE	VRE	Fri, Dec 22, 2023	16.01	16.08	15.80	15.83
7383	NYSE	VRE	Thu, Dec 21, 2023	15.60	15.83	15.36	15.79
7382	NYSE	VRE	Wed, Dec 20, 2023	15.43	15.95	15.43	15.49
7381	NYSE	VRE	Tue, Dec 19, 2023	15.40	15.68	15.37	15.56
7380	NYSE	VRE	Mon, Dec 18, 2023	15.25	15.55	15.17	15.40
7379	NYSE	VRE	Fri, Dec 15, 2023	15.40	15.43	15.14	15.23
7378	NYSE	VRE	Thu, Dec 14, 2023	15.55	15.92	15.30	15.53
7377	NYSE	VRE	Wed, Dec 13, 2023	14.85	15.57	14.81	15.41
7376	NYSE	VRE	Tue, Dec 12, 2023	14.80	14.95	14.64	14.85
7375	NYSE	VRE	Mon, Dec 11, 2023	14.99	15.00	14.75	14.77
7374	NYSE	VRE	Fri, Dec 8, 2023	14.72	14.97	14.65	14.97
7373	NYSE	VRE	Thu, Dec 7, 2023	14.69	14.96	14.65	14.80
7372	NYSE	VRE	Wed, Dec 6, 2023	15.23	15.40	14.68	14.73
7371	NYSE	VRE	Tue, Dec 5, 2023	15.22	15.26	15.03	15.24
7370	NYSE	VRE	Mon, Dec 4, 2023	15.00	15.25	14.96	15.23
7369	NYSE	VRE	Fri, Dec 1, 2023	14.47	15.04	14.35	15.03
7368	NYSE	VRE	Thu, Nov 30, 2023	14.28	14.52	14.08	14.49
7367	NYSE	VRE	Wed, Nov 29, 2023	14.00	14.34	14.00	14.20
7366	NYSE	VRE	Tue, Nov 28, 2023	13.52	13.85	13.29	13.85
7365	NYSE	VRE	Mon, Nov 27, 2023	13.50	13.60	13.37	13.55
7364	NYSE	VRE	Fri, Nov 24, 2023	13.52	13.60	13.39	13.50
7363	NYSE	VRE	Wed, Nov 22, 2023	13.59	13.59	13.37	13.48
7362	NYSE	VRE	Tue, Nov 21, 2023	13.49	13.54	13.37	13.47
7361	NYSE	VRE	Mon, Nov 20, 2023	13.53	13.64	13.40	13.59
7360	NYSE	VRE	Fri, Nov 17, 2023	13.87	13.89	13.52	13.58
7359	NYSE	VRE	Thu, Nov 16, 2023	13.86	14.01	13.65	13.70
7358	NYSE	VRE	Wed, Nov 15, 2023	13.88	14.15	13.84	13.93
7357	NYSE	VRE	Tue, Nov 14, 2023	13.85	14.19	13.82	13.94
7356	NYSE	VRE	Mon, Nov 13, 2023	13.84	13.97	13.27	13.30
7355	NYSE	VRE	Fri, Nov 10, 2023	13.99	14.01	13.82	13.95
7354	NYSE	VRE	Thu, Nov 9, 2023	14.37	14.37	13.81	13.90
7353	NYSE	VRE	Wed, Nov 8, 2023	14.33	14.37	14.13	14.28
7352	NYSE	VRE	Tue, Nov 7, 2023	14.39	14.45	13.97	14.25
7351	NYSE	VRE	Mon, Nov 6, 2023	14.61	14.66	14.30	14.39
7350	NYSE	VRE	Fri, Nov 3, 2023	14.31	14.87	14.24	14.66
7349	NYSE	VRE	Thu, Nov 2, 2023	13.50	14.07	13.43	14.04
7348	NYSE	VRE	Wed, Nov 1, 2023	13.35	13.41	13.07	13.22
7347	NYSE	VRE	Tue, Oct 31, 2023	13.30	13.54	13.22	13.39
7346	NYSE	VRE	Mon, Oct 30, 2023	13.52	13.57	13.14	13.26
7345	NYSE	VRE	Fri, Oct 27, 2023	14.12	14.12	13.41	13.42
7344	NYSE	VRE	Thu, Oct 26, 2023	14.21	14.51	13.68	14.10
7343	NYSE	VRE	Wed, Oct 25, 2023	15.24	15.41	14.44	14.54
7342	NYSE	VRE	Tue, Oct 24, 2023	15.59	15.74	15.33	15.42
7341	NYSE	VRE	Mon, Oct 23, 2023	15.89	16.00	15.45	15.46
7340	NYSE	VRE	Fri, Oct 20, 2023	16.09	16.35	16.03	16.03
7339	NYSE	VRE	Thu, Oct 19, 2023	16.03	16.26	15.87	15.96
7338	NYSE	VRE	Wed, Oct 18, 2023	16.16	16.21	15.97	16.13
7337	NYSE	VRE	Tue, Oct 17, 2023	15.80	16.32	15.78	16.25
7336	NYSE	VRE	Mon, Oct 16, 2023	15.89	16.03	15.68	15.94
7335	NYSE	VRE	Fri, Oct 13, 2023	16.02	16.02	15.68	15.79
7334	NYSE	VRE	Thu, Oct 12, 2023	16.32	16.32	15.90	15.95
7333	NYSE	VRE	Wed, Oct 11, 2023	16.22	16.35	16.12	16.28
7332	NYSE	VRE	Tue, Oct 10, 2023	16.13	16.24	15.97	16.10
7331	NYSE	VRE	Mon, Oct 9, 2023	15.75	16.22	15.75	16.14
7330	NYSE	VRE	Fri, Oct 6, 2023	15.72	16.00	15.61	15.90
7329	NYSE	VRE	Thu, Oct 5, 2023	15.78	16.07	15.78	15.83
7328	NYSE	VRE	Wed, Oct 4, 2023	15.69	15.80	15.50	15.79
7327	NYSE	VRE	Tue, Oct 3, 2023	16.11	16.13	15.59	15.62
7326	NYSE	VRE	Mon, Oct 2, 2023	16.43	16.49	16.08	16.17
7325	NYSE	VRE	Fri, Sep 29, 2023	16.77	16.82	16.38	16.50
7324	NYSE	VRE	Thu, Sep 28, 2023	16.56	16.84	16.53	16.61
7323	NYSE	VRE	Wed, Sep 27, 2023	16.61	16.84	16.48	16.53
7322	NYSE	VRE	Tue, Sep 26, 2023	16.60	16.69	16.42	16.57
7321	NYSE	VRE	Mon, Sep 25, 2023	16.73	16.91	16.66	16.72
7320	NYSE	VRE	Fri, Sep 22, 2023	17.10	17.10	16.83	16.85
7319	NYSE	VRE	Thu, Sep 21, 2023	17.52	17.52	17.12	17.13
7318	NYSE	VRE	Wed, Sep 20, 2023	17.76	18.05	17.58	17.59
7317	NYSE	VRE	Tue, Sep 19, 2023	17.45	17.71	17.38	17.64
7316	NYSE	VRE	Mon, Sep 18, 2023	17.69	17.71	17.40	17.44
7315	NYSE	VRE	Fri, Sep 15, 2023	17.74	17.91	17.56	17.66
7314	NYSE	VRE	Thu, Sep 14, 2023	17.90	18.07	17.83	17.87
7313	NYSE	VRE	Wed, Sep 13, 2023	17.93	18.03	17.82	17.82
7312	NYSE	VRE	Tue, Sep 12, 2023	17.95	18.02	17.84	17.96
7311	NYSE	VRE	Mon, Sep 11, 2023	18.00	18.14	17.98	18.02
7310	NYSE	VRE	Fri, Sep 8, 2023	18.06	18.06	17.80	17.96
7309	NYSE	VRE	Thu, Sep 7, 2023	18.11	18.12	17.85	17.92
7308	NYSE	VRE	Wed, Sep 6, 2023	17.99	18.07	17.83	18.01
7307	NYSE	VRE	Tue, Sep 5, 2023	18.19	18.19	17.77	18.00
7306	NYSE	VRE	Fri, Sep 1, 2023	18.68	18.70	18.28	18.36
7305	NYSE	VRE	Thu, Aug 31, 2023	18.78	18.88	18.61	18.61
7304	NYSE	VRE	Wed, Aug 30, 2023	18.65	18.98	18.64	18.79
7303	NYSE	VRE	Tue, Aug 29, 2023	18.37	18.72	18.25	18.70
7302	NYSE	VRE	Mon, Aug 28, 2023	18.45	18.63	18.40	18.40
7301	NYSE	VRE	Fri, Aug 25, 2023	18.30	18.50	18.15	18.43
7300	NYSE	VRE	Thu, Aug 24, 2023	18.22	18.67	18.20	18.21
7299	NYSE	VRE	Wed, Aug 23, 2023	18.10	18.40	18.00	18.33
7298	NYSE	VRE	Tue, Aug 22, 2023	18.03	18.15	17.91	18.00
7297	NYSE	VRE	Mon, Aug 21, 2023	18.09	18.09	17.88	17.91
7296	NYSE	VRE	Fri, Aug 18, 2023	18.05	18.30	18.03	18.17
7295	NYSE	VRE	Thu, Aug 17, 2023	17.97	18.42	17.97	18.14
7294	NYSE	VRE	Wed, Aug 16, 2023	17.87	18.12	17.76	18.00
7293	NYSE	VRE	Tue, Aug 15, 2023	18.03	18.06	17.75	17.79
7292	NYSE	VRE	Mon, Aug 14, 2023	18.36	18.41	18.19	18.20
7291	NYSE	VRE	Fri, Aug 11, 2023	18.44	18.51	18.31	18.49
7290	NYSE	VRE	Thu, Aug 10, 2023	18.43	18.59	18.40	18.45
7289	NYSE	VRE	Wed, Aug 9, 2023	18.24	18.53	17.80	18.30
7288	NYSE	VRE	Tue, Aug 8, 2023	18.54	18.58	18.28	18.34
7287	NYSE	VRE	Mon, Aug 7, 2023	18.71	18.80	18.46	18.59
7286	NYSE	VRE	Fri, Aug 4, 2023	18.50	18.80	18.40	18.61
7285	NYSE	VRE	Thu, Aug 3, 2023	18.59	18.60	18.38	18.46
7284	NYSE	VRE	Wed, Aug 2, 2023	18.51	18.60	18.43	18.53
7283	NYSE	VRE	Tue, Aug 1, 2023	18.60	18.69	18.14	18.62
7282	NYSE	VRE	Mon, Jul 31, 2023	18.61	18.90	18.47	18.68
7281	NYSE	VRE	Fri, Jul 28, 2023	18.41	18.60	18.25	18.55
7280	NYSE	VRE	Thu, Jul 27, 2023	17.50	18.96	17.50	18.08
7279	NYSE	VRE	Wed, Jul 26, 2023	16.27	16.53	16.23	16.43
7278	NYSE	VRE	Tue, Jul 25, 2023	16.89	16.97	16.34	16.37
7277	NYSE	VRE	Mon, Jul 24, 2023	17.00	17.22	16.92	16.96
7276	NYSE	VRE	Fri, Jul 21, 2023	17.01	17.16	16.79	17.06
7275	NYSE	VRE	Thu, Jul 20, 2023	16.80	16.96	16.59	16.96
7274	NYSE	VRE	Wed, Jul 19, 2023	16.66	16.77	16.46	16.77
7273	NYSE	VRE	Tue, Jul 18, 2023	16.76	17.01	16.62	16.62
7272	NYSE	VRE	Mon, Jul 17, 2023	16.68	16.72	16.44	16.71
7271	NYSE	VRE	Fri, Jul 14, 2023	16.67	16.70	16.45	16.67
7270	NYSE	VRE	Thu, Jul 13, 2023	16.85	16.85	16.62	16.73
7269	NYSE	VRE	Wed, Jul 12, 2023	17.00	17.12	16.78	16.78
7268	NYSE	VRE	Tue, Jul 11, 2023	16.49	16.78	16.45	16.76
7267	NYSE	VRE	Mon, Jul 10, 2023	16.21	16.51	16.21	16.51
7266	NYSE	VRE	Fri, Jul 7, 2023	16.35	16.46	16.30	16.33
7265	NYSE	VRE	Thu, Jul 6, 2023	16.03	16.34	15.84	16.32
7264	NYSE	VRE	Wed, Jul 5, 2023	16.24	16.51	15.95	16.27
7263	NYSE	VRE	Mon, Jul 3, 2023	15.99	16.36	15.96	16.25
7262	NYSE	VRE	Fri, Jun 30, 2023	16.37	16.39	15.92	16.05
7261	NYSE	VRE	Thu, Jun 29, 2023	16.17	16.33	16.10	16.25
7260	NYSE	VRE	Wed, Jun 28, 2023	16.79	16.79	16.20	16.26
7259	NYSE	VRE	Tue, Jun 27, 2023	16.80	16.93	16.67	16.71
7258	NYSE	VRE	Mon, Jun 26, 2023	16.33	16.90	16.33	16.75
7257	NYSE	VRE	Fri, Jun 23, 2023	16.24	16.39	16.09	16.34
7256	NYSE	VRE	Thu, Jun 22, 2023	16.78	16.78	16.33	16.43
7255	NYSE	VRE	Wed, Jun 21, 2023	16.78	16.93	16.59	16.72
7254	NYSE	VRE	Tue, Jun 20, 2023	17.03	17.04	16.79	16.81
7253	NYSE	VRE	Fri, Jun 16, 2023	17.17	17.17	16.88	17.04
7252	NYSE	VRE	Thu, Jun 15, 2023	17.01	17.02	16.77	16.99
7251	NYSE	VRE	Wed, Jun 14, 2023	17.16	17.30	16.83	16.98
7250	NYSE	VRE	Tue, Jun 13, 2023	17.01	17.20	16.96	17.11
7249	NYSE	VRE	Mon, Jun 12, 2023	16.95	17.13	16.94	17.12
7248	NYSE	VRE	Fri, Jun 9, 2023	16.86	17.09	16.78	17.09
7247	NYSE	VRE	Thu, Jun 8, 2023	17.14	17.20	16.80	16.93
7246	NYSE	VRE	Wed, Jun 7, 2023	17.15	17.52	17.13	17.25
7245	NYSE	VRE	Tue, Jun 6, 2023	16.56	17.15	16.43	17.00
7244	NYSE	VRE	Mon, Jun 5, 2023	16.41	16.61	16.40	16.79
7243	NYSE	VRE	Fri, Jun 2, 2023	16.34	16.83	16.24	16.79
7242	NYSE	VRE	Thu, Jun 1, 2023	16.27	16.29	15.95	16.14
7241	NYSE	VRE	Wed, May 31, 2023	16.11	16.27	16.01	16.16
7240	NYSE	VRE	Tue, May 30, 2023	16.06	16.19	16.01	16.11
7239	NYSE	VRE	Fri, May 26, 2023	16.00	16.12	15.89	16.06
7238	NYSE	VRE	Thu, May 25, 2023	16.08	16.14	15.89	16.05
7237	NYSE	VRE	Wed, May 24, 2023	16.51	16.52	16.18	16.19
7236	NYSE	VRE	Tue, May 23, 2023	16.38	16.82	16.38	16.51
7235	NYSE	VRE	Mon, May 22, 2023	16.54	16.61	16.39	16.42
7234	NYSE	VRE	Fri, May 19, 2023	16.65	16.69	16.39	16.54
7233	NYSE	VRE	Thu, May 18, 2023	16.51	16.62	16.42	16.48
7232	NYSE	VRE	Wed, May 17, 2023	16.39	16.62	16.18	16.54
7231	NYSE	VRE	Tue, May 16, 2023	16.52	16.80	16.29	16.30
7230	NYSE	VRE	Mon, May 15, 2023	16.29	16.34	16.15	16.24
7229	NYSE	VRE	Fri, May 12, 2023	16.30	16.32	16.11	16.22
7228	NYSE	VRE	Thu, May 11, 2023	16.25	16.36	16.07	16.32
7227	NYSE	VRE	Wed, May 10, 2023	16.54	16.60	16.24	16.44
7226	NYSE	VRE	Tue, May 9, 2023	16.16	16.33	15.98	16.32
7225	NYSE	VRE	Mon, May 8, 2023	16.25	16.27	16.08	16.24
7224	NYSE	VRE	Fri, May 5, 2023	16.28	16.42	16.13	16.34
7223	NYSE	VRE	Thu, May 4, 2023	15.70	16.29	15.62	16.16
7222	NYSE	VRE	Wed, May 3, 2023	16.14	16.20	15.80	15.84
7221	NYSE	VRE	Tue, May 2, 2023	16.24	16.38	15.94	16.12
7220	NYSE	VRE	Mon, May 1, 2023	16.30	16.54	16.16	16.31
7219	NYSE	VRE	Fri, Apr 28, 2023	16.12	16.50	16.12	16.35
7218	NYSE	VRE	Thu, Apr 27, 2023	15.82	16.23	15.26	16.12
7217	NYSE	VRE	Wed, Apr 26, 2023	15.50	15.74	15.38	15.51
7216	NYSE	VRE	Tue, Apr 25, 2023	15.23	15.58	15.13	15.52
7215	NYSE	VRE	Mon, Apr 24, 2023	15.24	15.46	15.18	15.40
7214	NYSE	VRE	Fri, Apr 21, 2023	15.55	15.58	15.24	15.32
7213	NYSE	VRE	Thu, Apr 20, 2023	15.67	15.70	15.27	15.46
7212	NYSE	VRE	Wed, Apr 19, 2023	15.28	15.71	15.19	15.70
7211	NYSE	VRE	Tue, Apr 18, 2023	15.83	15.83	15.39	15.45
7210	NYSE	VRE	Mon, Apr 17, 2023	15.39	15.81	15.32	15.76
7209	NYSE	VRE	Fri, Apr 14, 2023	15.79	15.85	15.33	15.47
7208	NYSE	VRE	Thu, Apr 13, 2023	15.48	15.79	15.39	15.74
7207	NYSE	VRE	Wed, Apr 12, 2023	15.68	15.76	15.42	15.51
7206	NYSE	VRE	Tue, Apr 11, 2023	15.84	15.86	15.47	15.60
7205	NYSE	VRE	Mon, Apr 10, 2023	15.59	15.83	15.32	15.82
7204	NYSE	VRE	Thu, Apr 6, 2023	14.30	15.86	14.30	15.70
7203	NYSE	VRE	Wed, Apr 5, 2023	14.10	14.37	14.02	14.10
7202	NYSE	VRE	Tue, Apr 4, 2023	14.55	14.56	14.15	14.19
7201	NYSE	VRE	Mon, Apr 3, 2023	14.68	14.87	14.35	14.53
7200	NYSE	VRE	Fri, Mar 31, 2023	14.52	14.64	14.38	14.64
7199	NYSE	VRE	Thu, Mar 30, 2023	14.14	14.44	14.10	14.39
7198	NYSE	VRE	Wed, Mar 29, 2023	13.90	14.11	13.90	14.06
7197	NYSE	VRE	Tue, Mar 28, 2023	13.60	13.89	13.50	13.88
7196	NYSE	VRE	Mon, Mar 27, 2023	14.20	14.20	13.72	13.72
7195	NYSE	VRE	Fri, Mar 24, 2023	13.31	13.98	13.26	13.96
7194	NYSE	VRE	Thu, Mar 23, 2023	13.70	14.00	13.43	13.50
7193	NYSE	VRE	Wed, Mar 22, 2023	14.28	14.28	13.72	13.73
7192	NYSE	VRE	Tue, Mar 21, 2023	14.76	14.99	14.35	14.45
7191	NYSE	VRE	Mon, Mar 20, 2023	14.46	14.99	14.36	14.54
7190	NYSE	VRE	Fri, Mar 17, 2023	14.65	14.65	14.17	14.33
7189	NYSE	VRE	Thu, Mar 16, 2023	14.76	14.78	14.30	14.74
7188	NYSE	VRE	Wed, Mar 15, 2023	15.26	15.36	14.85	14.97
7187	NYSE	VRE	Tue, Mar 14, 2023	15.68	15.87	15.40	15.60
7186	NYSE	VRE	Mon, Mar 13, 2023	15.50	15.77	15.12	15.22
7185	NYSE	VRE	Fri, Mar 10, 2023	15.98	16.07	15.41	15.70
7184	NYSE	VRE	Thu, Mar 9, 2023	16.06	16.16	15.89	16.00
7183	NYSE	VRE	Wed, Mar 8, 2023	15.86	16.10	15.73	16.05
7182	NYSE	VRE	Tue, Mar 7, 2023	15.93	15.95	15.52	15.85
7181	NYSE	VRE	Mon, Mar 6, 2023	16.12	16.19	15.91	15.93
7180	NYSE	VRE	Fri, Mar 3, 2023	16.04	16.33	15.85	16.12
7179	NYSE	VRE	Thu, Mar 2, 2023	15.50	16.03	15.43	15.98
7178	NYSE	VRE	Wed, Mar 1, 2023	16.06	16.26	15.64	15.65
7177	NYSE	VRE	Tue, Feb 28, 2023	16.46	16.61	16.14	16.14
7176	NYSE	VRE	Mon, Feb 27, 2023	16.55	16.55	16.37	16.44
7175	NYSE	VRE	Fri, Feb 24, 2023	16.28	16.39	16.08	16.37
7174	NYSE	VRE	Thu, Feb 23, 2023	16.22	16.53	16.14	16.52
7173	NYSE	VRE	Wed, Feb 22, 2023	15.78	16.29	15.47	16.11
7172	NYSE	VRE	Tue, Feb 21, 2023	16.41	16.51	16.23	16.28
7171	NYSE	VRE	Fri, Feb 17, 2023	16.56	16.74	16.44	16.69
7170	NYSE	VRE	Thu, Feb 16, 2023	16.22	16.60	16.09	16.47
7169	NYSE	VRE	Wed, Feb 15, 2023	16.45	16.66	16.42	16.49
7168	NYSE	VRE	Tue, Feb 14, 2023	16.48	16.55	16.35	16.39
7167	NYSE	VRE	Mon, Feb 13, 2023	16.42	16.55	16.33	16.51
7166	NYSE	VRE	Fri, Feb 10, 2023	16.28	16.48	16.19	16.40
7165	NYSE	VRE	Thu, Feb 9, 2023	16.78	16.78	16.19	16.29
7164	NYSE	VRE	Wed, Feb 8, 2023	16.71	16.85	16.62	16.71
7163	NYSE	VRE	Tue, Feb 7, 2023	16.87	17.09	16.67	16.84
7162	NYSE	VRE	Mon, Feb 6, 2023	17.15	17.15	16.75	17.06
7161	NYSE	VRE	Fri, Feb 3, 2023	17.23	17.46	17.07	17.33
7160	NYSE	VRE	Thu, Feb 2, 2023	17.39	17.69	17.20	17.40
7159	NYSE	VRE	Wed, Feb 1, 2023	17.20	17.63	16.99	17.26
7158	NYSE	VRE	Tue, Jan 31, 2023	16.92	17.37	16.87	17.30
7157	NYSE	VRE	Mon, Jan 30, 2023	16.90	17.17	16.76	16.90
7156	NYSE	VRE	Fri, Jan 27, 2023	16.43	16.98	16.43	16.97
7155	NYSE	VRE	Thu, Jan 26, 2023	16.16	16.51	16.06	16.50
7154	NYSE	VRE	Wed, Jan 25, 2023	16.09	16.26	16.04	16.17
7153	NYSE	VRE	Tue, Jan 24, 2023	16.09	16.21	15.81	16.19
7152	NYSE	VRE	Mon, Jan 23, 2023	15.81	16.10	15.76	16.00
7151	NYSE	VRE	Fri, Jan 20, 2023	15.72	15.95	15.45	15.95
7150	NYSE	VRE	Thu, Jan 19, 2023	15.24	15.80	15.12	15.72
7149	NYSE	VRE	Wed, Jan 18, 2023	16.55	16.60	16.12	16.27
7148	NYSE	VRE	Tue, Jan 17, 2023	16.82	16.91	16.62	16.63
7147	NYSE	VRE	Fri, Jan 13, 2023	16.74	16.89	16.62	16.80
7146	NYSE	VRE	Thu, Jan 12, 2023	16.59	17.15	16.59	16.93
7145	NYSE	VRE	Wed, Jan 11, 2023	16.48	16.59	16.35	16.56
7144	NYSE	VRE	Tue, Jan 10, 2023	16.32	16.54	16.30	16.49
7143	NYSE	VRE	Mon, Jan 9, 2023	16.60	16.68	16.26	16.38
7142	NYSE	VRE	Fri, Jan 6, 2023	16.42	16.61	16.34	16.57
7141	NYSE	VRE	Thu, Jan 5, 2023	16.64	16.64	16.25	16.30
7140	NYSE	VRE	Wed, Jan 4, 2023	16.20	16.89	16.17	16.78
7139	NYSE	VRE	Tue, Jan 3, 2023	16.10	16.22	15.81	16.00
7138	NYSE	VRE	Fri, Dec 30, 2022	15.74	16.01	15.74	15.93
7137	NYSE	VRE	Thu, Dec 29, 2022	15.91	16.06	15.71	15.95
7136	NYSE	VRE	Wed, Dec 28, 2022	16.09	16.12	15.74	15.75
7135	NYSE	VRE	Tue, Dec 27, 2022	16.26	16.31	15.95	16.02
7134	NYSE	VRE	Fri, Dec 23, 2022	16.15	16.24	16.03	16.21
7133	NYSE	VRE	Thu, Dec 22, 2022	15.90	16.20	15.73	16.20
7132	NYSE	VRE	Wed, Dec 21, 2022	16.39	16.43	15.91	15.99
7131	NYSE	VRE	Tue, Dec 20, 2022	16.19	16.32	16.10	16.24
7130	NYSE	VRE	Mon, Dec 19, 2022	16.20	16.37	15.97	16.20
7129	NYSE	VRE	Fri, Dec 16, 2022	15.86	16.30	15.80	16.21
7128	NYSE	VRE	Thu, Dec 15, 2022	16.07	16.18	15.93	16.18
7127	NYSE	VRE	Wed, Dec 14, 2022	16.45	16.60	16.18	16.32
7126	NYSE	VRE	Tue, Dec 13, 2022	16.90	17.10	16.26	16.50
7125	NYSE	VRE	Mon, Dec 12, 2022	16.65	16.80	16.41	16.53
7124	NYSE	VRE	Fri, Dec 9, 2022	15.63	16.57	15.63	16.05
7123	NYSE	VRE	Thu, Dec 8, 2022	15.78	16.09	15.74	15.80
7122	NYSE	VRE	Wed, Dec 7, 2022	15.99	16.21	15.67	15.78
7121	NYSE	VRE	Tue, Dec 6, 2022	16.05	16.07	15.81	15.94
7120	NYSE	VRE	Mon, Dec 5, 2022	16.07	16.17	15.74	15.97
7119	NYSE	VRE	Fri, Dec 2, 2022	15.83	16.49	15.83	16.23
7118	NYSE	VRE	Thu, Dec 1, 2022	16.23	16.41	15.85	15.99
7117	NYSE	VRE	Wed, Nov 30, 2022	15.67	16.06	15.33	16.06
7116	NYSE	VRE	Tue, Nov 29, 2022	15.68	16.01	15.60	15.81
7115	NYSE	VRE	Mon, Nov 28, 2022	15.73	16.00	15.72	15.76
7114	NYSE	VRE	Fri, Nov 25, 2022	15.82	16.01	15.68	15.92
7113	NYSE	VRE	Wed, Nov 23, 2022	15.28	15.55	15.28	15.54
7112	NYSE	VRE	Tue, Nov 22, 2022	15.08	16.67	14.96	15.41
7111	NYSE	VRE	Mon, Nov 21, 2022	14.93	15.06	14.72	14.92
7110	NYSE	VRE	Fri, Nov 18, 2022	14.84	14.89	14.56	14.79
7109	NYSE	VRE	Thu, Nov 17, 2022	14.32	14.44	14.23	14.40
7108	NYSE	VRE	Wed, Nov 16, 2022	14.59	14.77	14.44	14.47
7107	NYSE	VRE	Tue, Nov 15, 2022	14.82	14.99	14.57	14.63
7106	NYSE	VRE	Mon, Nov 14, 2022	15.08	15.30	14.69	14.71
7105	NYSE	VRE	Fri, Nov 11, 2022	15.14	15.24	14.88	14.96
7104	NYSE	VRE	Thu, Nov 10, 2022	15.18	15.40	15.05	15.15
7103	NYSE	VRE	Wed, Nov 9, 2022	15.27	15.35	14.75	14.80
7102	NYSE	VRE	Tue, Nov 8, 2022	15.22	15.38	15.02	15.32
7101	NYSE	VRE	Mon, Nov 7, 2022	15.44	15.44	14.91	15.12
7100	NYSE	VRE	Fri, Nov 4, 2022	15.30	15.43	15.11	15.19
7099	NYSE	VRE	Thu, Nov 3, 2022	14.80	15.50	13.95	15.25
7098	NYSE	VRE	Wed, Nov 2, 2022	15.70	15.90	15.24	15.27
7097	NYSE	VRE	Tue, Nov 1, 2022	15.86	15.95	15.68	15.73
7096	NYSE	VRE	Mon, Oct 31, 2022	15.64	15.97	15.62	15.83
7095	NYSE	VRE	Fri, Oct 28, 2022	15.58	15.99	15.53	15.85
7094	NYSE	VRE	Thu, Oct 27, 2022	15.59	15.93	15.54	15.59
7093	NYSE	VRE	Wed, Oct 26, 2022	15.55	15.74	15.38	15.50
7092	NYSE	VRE	Tue, Oct 25, 2022	15.43	16.00	15.35	15.39
7091	NYSE	VRE	Mon, Oct 24, 2022	15.46	15.79	15.33	15.45
7090	NYSE	VRE	Fri, Oct 21, 2022	15.01	15.35	14.41	15.31
7089	NYSE	VRE	Thu, Oct 20, 2022	12.29	12.54	12.24	12.42
7088	NYSE	VRE	Wed, Oct 19, 2022	12.28	12.48	12.14	12.32
7087	NYSE	VRE	Tue, Oct 18, 2022	12.66	12.97	12.47	12.56
7086	NYSE	VRE	Mon, Oct 17, 2022	12.69	12.83	12.32	12.46
7085	NYSE	VRE	Fri, Oct 14, 2022	12.22	12.30	11.92	12.06
7084	NYSE	VRE	Thu, Oct 13, 2022	10.95	12.17	10.70	12.11
7083	NYSE	VRE	Wed, Oct 12, 2022	11.18	11.18	10.93	10.95
7082	NYSE	VRE	Tue, Oct 11, 2022	11.34	11.55	11.08	11.17
7081	NYSE	VRE	Mon, Oct 10, 2022	10.91	11.64	10.60	11.48
7080	NYSE	VRE	Fri, Oct 7, 2022	10.76	10.76	10.22	10.37
7079	NYSE	VRE	Thu, Oct 6, 2022	11.01	11.06	10.74	10.84
7078	NYSE	VRE	Wed, Oct 5, 2022	11.41	11.41	10.88	11.14
7077	NYSE	VRE	Tue, Oct 4, 2022	11.35	11.91	11.35	11.66
7076	NYSE	VRE	Mon, Oct 3, 2022	11.49	11.58	11.24	11.45
7075	NYSE	VRE	Fri, Sep 30, 2022	11.16	11.47	11.10	11.37
7074	NYSE	VRE	Thu, Sep 29, 2022	11.36	11.36	10.98	11.09
7073	NYSE	VRE	Wed, Sep 28, 2022	11.19	11.56	10.94	11.41
7072	NYSE	VRE	Tue, Sep 27, 2022	11.64	11.64	11.01	11.09
7071	NYSE	VRE	Mon, Sep 26, 2022	12.11	12.11	11.41	11.50
7070	NYSE	VRE	Fri, Sep 23, 2022	12.25	12.38	11.99	12.16
7069	NYSE	VRE	Thu, Sep 22, 2022	12.73	12.75	12.32	12.43
7068	NYSE	VRE	Wed, Sep 21, 2022	13.34	13.37	12.80	12.81
7067	NYSE	VRE	Tue, Sep 20, 2022	13.50	13.50	13.07	13.21
7066	NYSE	VRE	Mon, Sep 19, 2022	13.66	13.75	13.52	13.59
7065	NYSE	VRE	Fri, Sep 16, 2022	13.30	13.79	13.20	13.78
7064	NYSE	VRE	Thu, Sep 15, 2022	13.51	13.65	13.41	13.41
7063	NYSE	VRE	Wed, Sep 14, 2022	13.51	13.63	13.46	13.63
7062	NYSE	VRE	Tue, Sep 13, 2022	13.92	14.03	13.57	13.58
7061	NYSE	VRE	Mon, Sep 12, 2022	14.13	14.29	14.12	14.20
7060	NYSE	VRE	Fri, Sep 9, 2022	13.97	14.11	13.87	14.01
7059	NYSE	VRE	Thu, Sep 8, 2022	13.84	14.06	13.72	13.93
7058	NYSE	VRE	Wed, Sep 7, 2022	13.35	13.90	13.35	13.90
7057	NYSE	VRE	Tue, Sep 6, 2022	13.40	13.62	13.24	13.44
7056	NYSE	VRE	Fri, Sep 2, 2022	13.59	13.75	13.44	13.49
7055	NYSE	VRE	Thu, Sep 1, 2022	13.38	13.46	13.23	13.43
7054	NYSE	VRE	Wed, Aug 31, 2022	13.49	13.75	13.44	13.44
7053	NYSE	VRE	Tue, Aug 30, 2022	13.62	13.68	13.36	13.41
7052	NYSE	VRE	Mon, Aug 29, 2022	13.52	13.73	13.42	13.60
7051	NYSE	VRE	Fri, Aug 26, 2022	13.96	13.98	13.60	13.60
7050	NYSE	VRE	Thu, Aug 25, 2022	13.83	14.17	13.79	14.02
7049	NYSE	VRE	Wed, Aug 24, 2022	13.89	13.96	13.76	13.85
7048	NYSE	VRE	Tue, Aug 23, 2022	14.08	14.20	13.78	13.86
7047	NYSE	VRE	Mon, Aug 22, 2022	14.13	14.18	13.98	14.10
7046	NYSE	VRE	Fri, Aug 19, 2022	14.31	14.32	13.98	14.18
7045	NYSE	VRE	Thu, Aug 18, 2022	14.63	14.74	14.35	14.38
7044	NYSE	VRE	Wed, Aug 17, 2022	14.73	14.75	14.50	14.65
7043	NYSE	VRE	Tue, Aug 16, 2022	14.83	15.01	14.80	14.95
7042	NYSE	VRE	Mon, Aug 15, 2022	14.85	15.01	14.76	14.93
7041	NYSE	VRE	Fri, Aug 12, 2022	14.75	14.90	14.75	14.90
7040	NYSE	VRE	Thu, Aug 11, 2022	14.54	14.73	14.44	14.68
7039	NYSE	VRE	Wed, Aug 10, 2022	14.14	14.35	14.10	14.33
7038	NYSE	VRE	Tue, Aug 9, 2022	13.85	13.96	13.67	13.82
7037	NYSE	VRE	Mon, Aug 8, 2022	14.18	14.35	13.92	13.95
7036	NYSE	VRE	Fri, Aug 5, 2022	13.97	14.10	13.86	14.01
7035	NYSE	VRE	Thu, Aug 4, 2022	13.95	14.25	13.46	14.10
7034	NYSE	VRE	Wed, Aug 3, 2022	13.54	13.72	13.39	13.39
7033	NYSE	VRE	Tue, Aug 2, 2022	13.82	13.82	13.49	13.52
7032	NYSE	VRE	Mon, Aug 1, 2022	13.82	13.95	13.72	13.83
7031	NYSE	VRE	Fri, Jul 29, 2022	13.99	14.09	13.91	13.95
7030	NYSE	VRE	Thu, Jul 28, 2022	13.88	14.01	13.73	13.99
7029	NYSE	VRE	Wed, Jul 27, 2022	13.70	13.87	13.64	13.79
7028	NYSE	VRE	Tue, Jul 26, 2022	13.67	13.83	13.57	13.57
7027	NYSE	VRE	Mon, Jul 25, 2022	13.45	13.83	13.34	13.65
7026	NYSE	VRE	Fri, Jul 22, 2022	13.49	13.66	13.34	13.40
7025	NYSE	VRE	Thu, Jul 21, 2022	13.37	13.53	13.23	13.53
7024	NYSE	VRE	Wed, Jul 20, 2022	13.52	13.60	13.39	13.55
7023	NYSE	VRE	Tue, Jul 19, 2022	13.39	13.62	13.33	13.52
7022	NYSE	VRE	Mon, Jul 18, 2022	12.81	13.14	12.67	13.11
7021	NYSE	VRE	Fri, Jul 15, 2022	12.53	12.75	12.40	12.73
7020	NYSE	VRE	Thu, Jul 14, 2022	12.08	12.32	12.08	12.30
7019	NYSE	VRE	Wed, Jul 13, 2022	12.50	12.51	12.24	12.34
7018	NYSE	VRE	Tue, Jul 12, 2022	12.39	12.65	12.39	12.55
7017	NYSE	VRE	Mon, Jul 11, 2022	12.79	12.89	12.46	12.52
7016	NYSE	VRE	Fri, Jul 8, 2022	13.10	13.18	12.84	12.91
7015	NYSE	VRE	Thu, Jul 7, 2022	13.33	13.37	13.13	13.19
7014	NYSE	VRE	Wed, Jul 6, 2022	13.32	13.58	13.18	13.23
7013	NYSE	VRE	Tue, Jul 5, 2022	13.29	13.43	13.09	13.36
7012	NYSE	VRE	Fri, Jul 1, 2022	13.18	13.61	13.18	13.52
7011	NYSE	VRE	Thu, Jun 30, 2022	13.30	13.41	13.09	13.24
7010	NYSE	VRE	Wed, Jun 29, 2022	13.60	13.74	13.33	13.44
7009	NYSE	VRE	Tue, Jun 28, 2022	13.96	14.18	13.60	13.64
7008	NYSE	VRE	Mon, Jun 27, 2022	13.92	13.99	13.76	13.82
7007	NYSE	VRE	Fri, Jun 24, 2022	13.75	14.11	13.74	13.88
7006	NYSE	VRE	Thu, Jun 23, 2022	13.58	13.79	13.55	13.74
7005	NYSE	VRE	Wed, Jun 22, 2022	13.63	13.88	13.60	13.69
7004	NYSE	VRE	Tue, Jun 21, 2022	14.10	14.15	13.81	13.81
7003	NYSE	VRE	Fri, Jun 17, 2022	13.67	13.99	13.66	13.87
7002	NYSE	VRE	Thu, Jun 16, 2022	14.11	14.11	13.42	13.57
7001	NYSE	VRE	Wed, Jun 15, 2022	14.20	14.61	14.13	14.37
7000	NYSE	VRE	Tue, Jun 14, 2022	14.44	14.55	14.01	14.06
6999	NYSE	VRE	Mon, Jun 13, 2022	15.00	15.01	14.40	14.46
6998	NYSE	VRE	Fri, Jun 10, 2022	15.38	15.60	15.29	15.36
6997	NYSE	VRE	Thu, Jun 9, 2022	16.07	16.09	15.54	15.54
6996	NYSE	VRE	Wed, Jun 8, 2022	16.28	16.28	15.99	16.13
6995	NYSE	VRE	Tue, Jun 7, 2022	16.14	16.32	16.05	16.29
6994	NYSE	VRE	Mon, Jun 6, 2022	16.25	16.29	16.08	16.24
6993	NYSE	VRE	Fri, Jun 3, 2022	16.20	16.33	16.01	16.15
6992	NYSE	VRE	Thu, Jun 2, 2022	16.04	16.36	15.97	16.29
6991	NYSE	VRE	Wed, Jun 1, 2022	16.12	16.24	15.90	16.05
6990	NYSE	VRE	Tue, May 31, 2022	16.12	16.14	15.82	16.09
6989	NYSE	VRE	Fri, May 27, 2022	15.93	16.38	15.93	16.28
6988	NYSE	VRE	Thu, May 26, 2022	15.80	16.00	15.67	15.79
6987	NYSE	VRE	Wed, May 25, 2022	15.20	15.68	15.18	15.58
6986	NYSE	VRE	Tue, May 24, 2022	14.83	15.24	14.74	15.18
6985	NYSE	VRE	Mon, May 23, 2022	14.53	14.91	14.52	14.77
6984	NYSE	VRE	Fri, May 20, 2022	14.78	14.78	14.19	14.44
6983	NYSE	VRE	Thu, May 19, 2022	14.78	14.98	14.53	14.57
6982	NYSE	VRE	Wed, May 18, 2022	15.08	15.45	14.79	14.89
6981	NYSE	VRE	Tue, May 17, 2022	14.86	15.18	14.80	15.13
6980	NYSE	VRE	Mon, May 16, 2022	14.60	14.92	14.55	14.87
6979	NYSE	VRE	Fri, May 13, 2022	14.50	14.73	14.39	14.67
6978	NYSE	VRE	Thu, May 12, 2022	14.29	14.48	14.18	14.45
6977	NYSE	VRE	Wed, May 11, 2022	14.16	14.52	14.05	14.20
6976	NYSE	VRE	Tue, May 10, 2022	14.60	14.80	13.92	14.03
6975	NYSE	VRE	Mon, May 9, 2022	14.66	14.81	14.38	14.44
6974	NYSE	VRE	Fri, May 6, 2022	14.57	14.79	14.52	14.71
6973	NYSE	VRE	Thu, May 5, 2022	15.66	15.69	14.36	14.69
6972	NYSE	VRE	Wed, May 4, 2022	15.95	15.98	15.56	15.92
6971	NYSE	VRE	Tue, May 3, 2022	15.48	15.90	15.39	15.90
6970	NYSE	VRE	Mon, May 2, 2022	16.08	16.15	15.33	15.58
6969	NYSE	VRE	Fri, Apr 29, 2022	16.49	16.52	15.97	16.01
6968	NYSE	VRE	Thu, Apr 28, 2022	16.39	16.64	16.16	16.56
6967	NYSE	VRE	Wed, Apr 27, 2022	16.49	16.54	16.19	16.21
6966	NYSE	VRE	Tue, Apr 26, 2022	16.51	16.70	16.45	16.47
6965	NYSE	VRE	Mon, Apr 25, 2022	16.56	16.69	16.23	16.66
6964	NYSE	VRE	Fri, Apr 22, 2022	16.73	16.86	16.54	16.54
6963	NYSE	VRE	Thu, Apr 21, 2022	17.00	17.14	16.81	16.83
6962	NYSE	VRE	Wed, Apr 20, 2022	16.81	16.98	16.76	16.84
6961	NYSE	VRE	Tue, Apr 19, 2022	16.27	16.71	16.27	16.65
6960	NYSE	VRE	Mon, Apr 18, 2022	16.59	16.71	16.22	16.33
6959	NYSE	VRE	Thu, Apr 14, 2022	16.69	16.94	16.57	16.63
6958	NYSE	VRE	Wed, Apr 13, 2022	16.42	16.72	16.28	16.66
6957	NYSE	VRE	Tue, Apr 12, 2022	16.49	16.66	16.24	16.38
6956	NYSE	VRE	Mon, Apr 11, 2022	16.75	16.80	16.38	16.40
6955	NYSE	VRE	Fri, Apr 8, 2022	16.96	17.00	16.68	16.70
6954	NYSE	VRE	Thu, Apr 7, 2022	17.29	17.29	16.68	17.01
6953	NYSE	VRE	Wed, Apr 6, 2022	17.09	17.53	17.02	17.38
6952	NYSE	VRE	Tue, Apr 5, 2022	17.64	17.93	17.21	17.24
6951	NYSE	VRE	Mon, Apr 4, 2022	17.88	17.88	17.33	17.66
6950	NYSE	VRE	Fri, Apr 1, 2022	17.48	17.84	17.23	17.79
6949	NYSE	VRE	Thu, Mar 31, 2022	17.47	17.69	17.34	17.39
6948	NYSE	VRE	Wed, Mar 30, 2022	17.56	17.64	17.34	17.49
6947	NYSE	VRE	Tue, Mar 29, 2022	17.22	17.67	17.15	17.58
6946	NYSE	VRE	Mon, Mar 28, 2022	16.98	17.11	16.85	17.00
6945	NYSE	VRE	Fri, Mar 25, 2022	16.52	17.07	16.52	17.03
6944	NYSE	VRE	Thu, Mar 24, 2022	16.38	16.58	16.28	16.54
6943	NYSE	VRE	Wed, Mar 23, 2022	16.79	16.85	16.51	16.56
6942	NYSE	VRE	Tue, Mar 22, 2022	16.98	17.11	16.75	16.86
6941	NYSE	VRE	Mon, Mar 21, 2022	16.93	17.07	16.77	16.88
6940	NYSE	VRE	Fri, Mar 18, 2022	17.03	17.18	16.81	16.92
6939	NYSE	VRE	Thu, Mar 17, 2022	16.68	17.09	16.68	16.96
6938	NYSE	VRE	Wed, Mar 16, 2022	17.06	17.27	16.59	16.89
6937	NYSE	VRE	Tue, Mar 15, 2022	17.25	17.25	16.63	16.86
6936	NYSE	VRE	Mon, Mar 14, 2022	17.47	17.47	16.92	17.13
6935	NYSE	VRE	Fri, Mar 11, 2022	17.80	17.99	17.36	17.42
6934	NYSE	VRE	Thu, Mar 10, 2022	17.24	17.78	17.12	17.74
6933	NYSE	VRE	Wed, Mar 9, 2022	17.59	17.72	17.47	17.50
6932	NYSE	VRE	Tue, Mar 8, 2022	17.44	17.49	17.03	17.20
6931	NYSE	VRE	Mon, Mar 7, 2022	17.52	17.79	17.29	17.35
6930	NYSE	VRE	Fri, Mar 4, 2022	17.00	17.43	16.95	17.41
6929	NYSE	VRE	Thu, Mar 3, 2022	17.31	17.31	16.94	17.25
6928	NYSE	VRE	Wed, Mar 2, 2022	16.83	17.30	16.68	17.22
6927	NYSE	VRE	Tue, Mar 1, 2022	16.88	17.03	16.61	16.79
6926	NYSE	VRE	Mon, Feb 28, 2022	16.87	17.17	16.62	16.90
6925	NYSE	VRE	Fri, Feb 25, 2022	16.67	17.10	16.67	16.98
6924	NYSE	VRE	Thu, Feb 24, 2022	16.50	16.94	16.20	16.64
6923	NYSE	VRE	Wed, Feb 23, 2022	17.31	17.50	17.06	17.08
6922	NYSE	VRE	Tue, Feb 22, 2022	17.39	17.39	16.99	17.19
6921	NYSE	VRE	Fri, Feb 18, 2022	17.51	17.79	17.38	17.43
6920	NYSE	VRE	Thu, Feb 17, 2022	17.51	17.69	17.39	17.67
6919	NYSE	VRE	Wed, Feb 16, 2022	17.23	17.77	17.23	17.65
6918	NYSE	VRE	Tue, Feb 15, 2022	17.02	17.40	17.02	17.17
6917	NYSE	VRE	Mon, Feb 14, 2022	16.95	17.16	16.81	16.92
6916	NYSE	VRE	Fri, Feb 11, 2022	17.03	17.38	16.86	16.98
6915	NYSE	VRE	Thu, Feb 10, 2022	16.74	17.32	16.73	16.99
6914	NYSE	VRE	Wed, Feb 9, 2022	16.88	17.03	16.74	17.02
6913	NYSE	VRE	Tue, Feb 8, 2022	16.65	16.83	16.56	16.75
6912	NYSE	VRE	Mon, Feb 7, 2022	16.61	16.72	16.40	16.67
6911	NYSE	VRE	Fri, Feb 4, 2022	16.44	16.72	16.21	16.61
6910	NYSE	VRE	Thu, Feb 3, 2022	16.68	16.92	16.56	16.61
6909	NYSE	VRE	Wed, Feb 2, 2022	16.42	16.94	16.42	16.82
6908	NYSE	VRE	Tue, Feb 1, 2022	16.36	16.56	16.18	16.44
6907	NYSE	VRE	Mon, Jan 31, 2022	16.16	16.51	16.03	16.50
6906	NYSE	VRE	Fri, Jan 28, 2022	15.67	16.33	15.54	16.33
6905	NYSE	VRE	Thu, Jan 27, 2022	16.39	16.60	15.65	15.74
6904	NYSE	VRE	Wed, Jan 26, 2022	16.80	17.11	16.25	16.35
6903	NYSE	VRE	Tue, Jan 25, 2022	16.42	16.80	16.25	16.70
6902	NYSE	VRE	Mon, Jan 24, 2022	16.62	16.84	16.16	16.70
6901	NYSE	VRE	Fri, Jan 21, 2022	17.39	17.52	16.96	16.97
6900	NYSE	VRE	Thu, Jan 20, 2022	17.91	18.01	17.38	17.41
6899	NYSE	VRE	Wed, Jan 19, 2022	18.46	18.60	17.92	17.94
6898	NYSE	VRE	Tue, Jan 18, 2022	18.72	18.75	18.47	18.54
6897	NYSE	VRE	Fri, Jan 14, 2022	18.68	18.85	18.51	18.77
6896	NYSE	VRE	Thu, Jan 13, 2022	18.62	18.95	18.62	18.85
6895	NYSE	VRE	Wed, Jan 12, 2022	18.97	18.97	18.73	18.76
6894	NYSE	VRE	Tue, Jan 11, 2022	19.43	19.43	18.74	18.96
6893	NYSE	VRE	Mon, Jan 10, 2022	19.45	19.60	19.30	19.38
6892	NYSE	VRE	Fri, Jan 7, 2022	18.92	19.50	18.86	19.47
6891	NYSE	VRE	Thu, Jan 6, 2022	18.70	19.06	18.56	18.94
6890	NYSE	VRE	Wed, Jan 5, 2022	19.23	19.41	18.66	18.72
6889	NYSE	VRE	Tue, Jan 4, 2022	18.86	19.29	18.60	19.15
6888	NYSE	VRE	Mon, Jan 3, 2022	18.53	18.90	18.42	18.74
6887	NYSE	VRE	Fri, Dec 31, 2021	18.51	18.67	18.36	18.38
6886	NYSE	VRE	Thu, Dec 30, 2021	18.59	18.97	18.55	18.55
6885	NYSE	VRE	Wed, Dec 29, 2021	18.68	18.68	18.39	18.58
6884	NYSE	VRE	Tue, Dec 28, 2021	18.55	18.67	18.47	18.60
6883	NYSE	VRE	Mon, Dec 27, 2021	18.47	18.91	18.11	18.58
6882	NYSE	VRE	Thu, Dec 23, 2021	18.72	18.72	18.31	18.48
6881	NYSE	VRE	Wed, Dec 22, 2021	18.72	18.73	18.34	18.62
6880	NYSE	VRE	Tue, Dec 21, 2021	18.45	19.09	18.40	18.72
6879	NYSE	VRE	Mon, Dec 20, 2021	18.39	18.48	17.91	18.33
6878	NYSE	VRE	Fri, Dec 17, 2021	18.24	18.76	18.02	18.64
6877	NYSE	VRE	Thu, Dec 16, 2021	18.20	18.53	17.89	18.26
6876	NYSE	VRE	Wed, Dec 15, 2021	17.82	18.09	17.61	18.03
6875	NYSE	VRE	Tue, Dec 14, 2021	17.79	18.14	17.71	17.85
6874	NYSE	VRE	Mon, Dec 13, 2021	18.23	18.23	17.40	17.86
6873	NYSE	VRE	Fri, Dec 10, 2021	18.40	18.44	17.60	18.29
6872	NYSE	VRE	Thu, Dec 9, 2021	18.34	18.53	17.99	18.35
6871	NYSE	VRE	Wed, Dec 8, 2021	18.24	18.53	18.08	18.39
6870	NYSE	VRE	Tue, Dec 7, 2021	17.93	18.14	17.84	18.02
6869	NYSE	VRE	Mon, Dec 6, 2021	17.31	18.01	17.27	17.81
6868	NYSE	VRE	Fri, Dec 3, 2021	17.04	17.18	16.86	17.04
6867	NYSE	VRE	Thu, Dec 2, 2021	16.64	17.10	16.45	16.99
6866	NYSE	VRE	Wed, Dec 1, 2021	17.04	17.17	16.47	16.49
6865	NYSE	VRE	Tue, Nov 30, 2021	16.80	16.94	16.56	16.71
6864	NYSE	VRE	Mon, Nov 29, 2021	17.55	17.57	16.92	17.09
6863	NYSE	VRE	Fri, Nov 26, 2021	17.77	17.94	16.97	17.53
6862	NYSE	VRE	Wed, Nov 24, 2021	18.23	18.39	18.04	18.38
6861	NYSE	VRE	Tue, Nov 23, 2021	18.29	18.44	18.18	18.32
6860	NYSE	VRE	Mon, Nov 22, 2021	18.04	18.46	17.81	18.29
6859	NYSE	VRE	Fri, Nov 19, 2021	18.33	18.33	17.98	18.04
6858	NYSE	VRE	Thu, Nov 18, 2021	18.60	18.72	18.35	18.49
6857	NYSE	VRE	Wed, Nov 17, 2021	18.70	18.71	17.86	18.54
6856	NYSE	VRE	Tue, Nov 16, 2021	19.45	19.49	18.57	18.72
6855	NYSE	VRE	Mon, Nov 15, 2021	19.28	19.55	19.21	19.45
6854	NYSE	VRE	Fri, Nov 12, 2021	19.32	19.33	19.12	19.20
6853	NYSE	VRE	Thu, Nov 11, 2021	19.32	19.44	19.09	19.21
6852	NYSE	VRE	Wed, Nov 10, 2021	19.30	19.43	19.23	19.25
6851	NYSE	VRE	Tue, Nov 9, 2021	19.30	19.45	19.17	19.30
6850	NYSE	VRE	Mon, Nov 8, 2021	19.81	19.90	19.17	19.30
6849	NYSE	VRE	Fri, Nov 5, 2021	19.40	19.68	19.02	19.66
6848	NYSE	VRE	Thu, Nov 4, 2021	19.25	19.73	19.05	19.10
6847	NYSE	VRE	Wed, Nov 3, 2021	18.36	19.31	18.26	19.21
6846	NYSE	VRE	Tue, Nov 2, 2021	18.27	18.48	18.02	18.41
6845	NYSE	VRE	Mon, Nov 1, 2021	18.18	18.36	18.06	18.15
6844	NYSE	VRE	Fri, Oct 29, 2021	18.49	18.59	18.15	18.19
6843	NYSE	VRE	Thu, Oct 28, 2021	18.40	18.54	18.03	18.51
6842	NYSE	VRE	Wed, Oct 27, 2021	18.45	18.45	18.17	18.36
6841	NYSE	VRE	Tue, Oct 26, 2021	18.51	18.70	18.37	18.48
6840	NYSE	VRE	Mon, Oct 25, 2021	18.40	18.53	18.11	18.51
6839	NYSE	VRE	Fri, Oct 22, 2021	18.48	18.55	18.30	18.43
6838	NYSE	VRE	Thu, Oct 21, 2021	18.50	18.59	18.22	18.37
6837	NYSE	VRE	Wed, Oct 20, 2021	18.12	18.49	18.11	18.48
6836	NYSE	VRE	Tue, Oct 19, 2021	18.38	18.45	18.07	18.15
6835	NYSE	VRE	Mon, Oct 18, 2021	18.25	18.44	18.14	18.32
6834	NYSE	VRE	Fri, Oct 15, 2021	18.50	18.71	18.28	18.36
6833	NYSE	VRE	Thu, Oct 14, 2021	18.11	18.38	18.07	18.31
6832	NYSE	VRE	Wed, Oct 13, 2021	17.91	18.09	17.69	18.03
6831	NYSE	VRE	Tue, Oct 12, 2021	17.90	18.13	17.85	18.10
6830	NYSE	VRE	Mon, Oct 11, 2021	17.72	17.82	17.61	17.80
6829	NYSE	VRE	Fri, Oct 8, 2021	17.67	17.83	17.57	17.71
6828	NYSE	VRE	Thu, Oct 7, 2021	17.80	17.97	17.67	17.72
6827	NYSE	VRE	Wed, Oct 6, 2021	17.42	17.73	17.10	17.72
6826	NYSE	VRE	Tue, Oct 5, 2021	17.68	17.71	17.41	17.56
6825	NYSE	VRE	Mon, Oct 4, 2021	17.52	17.77	17.38	17.70
6824	NYSE	VRE	Fri, Oct 1, 2021	17.24	17.66	17.10	17.51
6823	NYSE	VRE	Thu, Sep 30, 2021	17.52	17.55	17.12	17.12
6822	NYSE	VRE	Wed, Sep 29, 2021	17.23	17.52	17.23	17.43
6821	NYSE	VRE	Tue, Sep 28, 2021	17.18	17.41	17.04	17.21
6820	NYSE	VRE	Mon, Sep 27, 2021	17.41	17.77	17.26	17.27
6819	NYSE	VRE	Fri, Sep 24, 2021	17.26	17.70	17.24	17.36
6818	NYSE	VRE	Thu, Sep 23, 2021	16.80	17.33	16.77	17.31
6817	NYSE	VRE	Wed, Sep 22, 2021	16.51	16.84	16.47	16.65
6816	NYSE	VRE	Tue, Sep 21, 2021	16.45	16.66	16.34	16.39
6815	NYSE	VRE	Mon, Sep 20, 2021	16.20	16.47	16.04	16.34
6814	NYSE	VRE	Fri, Sep 17, 2021	16.84	16.84	16.38	16.49
6813	NYSE	VRE	Thu, Sep 16, 2021	16.77	16.92	16.59	16.78
6812	NYSE	VRE	Wed, Sep 15, 2021	16.85	16.89	16.58	16.72
6811	NYSE	VRE	Tue, Sep 14, 2021	17.06	17.14	16.66	16.83
6810	NYSE	VRE	Mon, Sep 13, 2021	16.68	17.06	16.56	16.92
6809	NYSE	VRE	Fri, Sep 10, 2021	17.13	17.13	16.52	16.53
6808	NYSE	VRE	Thu, Sep 9, 2021	17.36	17.55	16.99	17.00
6807	NYSE	VRE	Wed, Sep 8, 2021	17.15	17.58	17.15	17.50
6806	NYSE	VRE	Tue, Sep 7, 2021	17.75	17.81	17.20	17.22
6805	NYSE	VRE	Fri, Sep 3, 2021	17.92	17.93	17.57	17.89
6804	NYSE	VRE	Thu, Sep 2, 2021	18.06	18.06	17.78	17.98
6803	NYSE	VRE	Wed, Sep 1, 2021	17.93	18.06	17.86	17.97
6802	NYSE	VRE	Tue, Aug 31, 2021	17.83	18.03	17.67	17.88
6801	NYSE	VRE	Mon, Aug 30, 2021	17.88	17.92	17.54	17.80
6800	NYSE	VRE	Fri, Aug 27, 2021	17.60	17.99	17.60	17.83
6799	NYSE	VRE	Thu, Aug 26, 2021	17.50	17.72	17.41	17.54
6798	NYSE	VRE	Wed, Aug 25, 2021	17.50	17.68	17.31	17.54
6797	NYSE	VRE	Tue, Aug 24, 2021	17.57	17.60	17.40	17.51
6796	NYSE	VRE	Mon, Aug 23, 2021	17.43	17.60	17.35	17.51
6795	NYSE	VRE	Fri, Aug 20, 2021	17.31	17.46	16.94	17.35
6794	NYSE	VRE	Thu, Aug 19, 2021	17.31	17.48	17.05	17.38
6793	NYSE	VRE	Wed, Aug 18, 2021	17.50	17.62	17.34	17.44
6792	NYSE	VRE	Tue, Aug 17, 2021	17.44	17.60	17.22	17.53
6791	NYSE	VRE	Mon, Aug 16, 2021	17.42	17.79	17.32	17.50
6790	NYSE	VRE	Fri, Aug 13, 2021	17.43	17.65	17.37	17.55
6789	NYSE	VRE	Thu, Aug 12, 2021	17.59	17.61	17.33	17.44
6788	NYSE	VRE	Wed, Aug 11, 2021	17.30	17.63	17.17	17.55
6787	NYSE	VRE	Tue, Aug 10, 2021	17.47	17.50	17.26	17.34
6786	NYSE	VRE	Mon, Aug 9, 2021	17.76	17.80	17.43	17.45
6785	NYSE	VRE	Fri, Aug 6, 2021	17.70	18.01	17.60	17.87
6784	NYSE	VRE	Thu, Aug 5, 2021	17.28	17.61	17.19	17.52
6783	NYSE	VRE	Wed, Aug 4, 2021	17.17	17.28	16.91	17.08
6782	NYSE	VRE	Tue, Aug 3, 2021	17.25	17.39	17.16	17.36
6781	NYSE	VRE	Mon, Aug 2, 2021	18.00	18.31	17.24	17.26
6780	NYSE	VRE	Fri, Jul 30, 2021	18.06	18.29	17.94	18.00
6779	NYSE	VRE	Thu, Jul 29, 2021	17.53	18.40	17.53	17.92
6778	NYSE	VRE	Wed, Jul 28, 2021	17.87	17.97	17.53	17.70
6777	NYSE	VRE	Tue, Jul 27, 2021	17.68	17.94	17.42	17.82
6776	NYSE	VRE	Mon, Jul 26, 2021	17.77	18.00	17.61	17.79
6775	NYSE	VRE	Fri, Jul 23, 2021	17.75	17.90	17.49	17.78
6774	NYSE	VRE	Thu, Jul 22, 2021	17.93	18.02	17.63	17.71
6773	NYSE	VRE	Wed, Jul 21, 2021	17.84	18.28	17.78	18.09
6772	NYSE	VRE	Tue, Jul 20, 2021	16.96	17.84	16.82	17.68
6771	NYSE	VRE	Mon, Jul 19, 2021	17.25	17.42	16.59	16.88
6770	NYSE	VRE	Fri, Jul 16, 2021	17.83	17.96	17.50	17.63
6769	NYSE	VRE	Thu, Jul 15, 2021	17.52	17.72	17.44	17.67
6768	NYSE	VRE	Wed, Jul 14, 2021	17.69	17.81	17.47	17.61
6767	NYSE	VRE	Tue, Jul 13, 2021	17.80	17.95	17.46	17.55
6766	NYSE	VRE	Mon, Jul 12, 2021	17.44	18.00	17.43	17.93
6765	NYSE	VRE	Fri, Jul 9, 2021	17.15	17.58	17.09	17.53
6764	NYSE	VRE	Thu, Jul 8, 2021	17.14	17.52	16.84	16.97
6763	NYSE	VRE	Wed, Jul 7, 2021	17.25	17.34	16.94	17.32
6762	NYSE	VRE	Tue, Jul 6, 2021	17.42	17.46	16.72	17.40
6761	NYSE	VRE	Fri, Jul 2, 2021	17.60	17.83	17.25	17.43
6760	NYSE	VRE	Thu, Jul 1, 2021	17.20	17.73	17.12	17.60
6759	NYSE	VRE	Wed, Jun 30, 2021	16.94	17.22	16.81	17.15
6758	NYSE	VRE	Tue, Jun 29, 2021	16.56	17.02	16.45	17.00
6757	NYSE	VRE	Mon, Jun 28, 2021	17.06	17.09	16.07	16.60
6756	NYSE	VRE	Fri, Jun 25, 2021	16.76	17.11	16.71	17.11
6755	NYSE	VRE	Thu, Jun 24, 2021	16.88	16.88	16.44	16.63
6754	NYSE	VRE	Wed, Jun 23, 2021	16.96	17.09	16.82	16.89
6753	NYSE	VRE	Tue, Jun 22, 2021	17.22	17.22	16.85	17.00
6752	NYSE	VRE	Mon, Jun 21, 2021	16.58	17.15	16.37	16.94
6751	NYSE	VRE	Fri, Jun 18, 2021	16.50	16.74	16.41	16.47
6750	NYSE	VRE	Thu, Jun 17, 2021	16.95	16.95	16.47	16.78
6749	NYSE	VRE	Wed, Jun 16, 2021	17.74	17.78	16.98	17.00
6748	NYSE	VRE	Tue, Jun 15, 2021	17.78	17.84	17.64	17.80
6747	NYSE	VRE	Mon, Jun 14, 2021	17.93	17.94	17.65	17.84
6746	NYSE	VRE	Fri, Jun 11, 2021	17.82	17.95	17.75	17.93
6745	NYSE	VRE	Thu, Jun 10, 2021	17.74	17.91	17.66	17.90
6744	NYSE	VRE	Wed, Jun 9, 2021	17.77	17.91	17.69	17.74
6743	NYSE	VRE	Tue, Jun 8, 2021	17.68	17.86	17.50	17.71
6742	NYSE	VRE	Mon, Jun 7, 2021	17.40	17.82	17.40	17.70
6741	NYSE	VRE	Fri, Jun 4, 2021	17.62	17.78	17.37	17.39
6740	NYSE	VRE	Thu, Jun 3, 2021	17.68	17.80	17.52	17.61
6739	NYSE	VRE	Wed, Jun 2, 2021	17.80	17.85	17.57	17.81
6738	NYSE	VRE	Tue, Jun 1, 2021	17.09	17.81	17.00	17.74
6737	NYSE	VRE	Fri, May 28, 2021	17.11	17.13	16.92	17.07
6736	NYSE	VRE	Thu, May 27, 2021	16.95	17.09	16.81	16.96
6735	NYSE	VRE	Wed, May 26, 2021	16.70	16.92	16.55	16.81
6734	NYSE	VRE	Tue, May 25, 2021	17.23	17.28	16.59	16.68
6733	NYSE	VRE	Mon, May 24, 2021	16.93	17.40	16.87	17.24
6732	NYSE	VRE	Fri, May 21, 2021	16.95	17.10	16.76	16.95
6731	NYSE	VRE	Thu, May 20, 2021	16.60	16.88	16.36	16.83
6730	NYSE	VRE	Wed, May 19, 2021	16.57	16.70	16.34	16.68
6729	NYSE	VRE	Tue, May 18, 2021	16.66	16.98	16.46	16.76
6728	NYSE	VRE	Mon, May 17, 2021	16.73	16.86	16.49	16.73
6727	NYSE	VRE	Fri, May 14, 2021	16.72	16.90	16.42	16.85
6726	NYSE	VRE	Thu, May 13, 2021	16.20	16.84	16.10	16.71
6725	NYSE	VRE	Wed, May 12, 2021	16.82	16.97	16.06	16.21
6724	NYSE	VRE	Tue, May 11, 2021	16.85	16.89	16.51	16.88
6723	NYSE	VRE	Mon, May 10, 2021	16.94	17.30	16.85	16.99
6722	NYSE	VRE	Fri, May 7, 2021	17.32	17.32	16.69	16.89
6721	NYSE	VRE	Thu, May 6, 2021	16.81	17.35	16.55	17.24
6720	NYSE	VRE	Wed, May 5, 2021	16.85	16.51	16.01	16.46
6719	NYSE	VRE	Tue, May 4, 2021	16.50	17.01	16.50	16.89
6718	NYSE	VRE	Mon, May 3, 2021	16.98	17.32	16.54	16.58
6717	NYSE	VRE	Fri, Apr 30, 2021	16.59	16.63	16.35	16.36
6716	NYSE	VRE	Thu, Apr 29, 2021	16.59	16.88	16.50	16.65
6715	NYSE	VRE	Wed, Apr 28, 2021	16.49	16.59	16.26	16.47
6714	NYSE	VRE	Tue, Apr 27, 2021	16.36	16.45	16.14	16.41
6713	NYSE	VRE	Mon, Apr 26, 2021	16.26	16.52	16.09	16.27
6712	NYSE	VRE	Fri, Apr 23, 2021	16.01	16.20	15.96	16.09
6711	NYSE	VRE	Thu, Apr 22, 2021	16.59	16.60	16.02	16.05
6710	NYSE	VRE	Wed, Apr 21, 2021	16.31	16.61	16.26	16.49
6709	NYSE	VRE	Tue, Apr 20, 2021	16.30	16.52	16.09	16.27
6708	NYSE	VRE	Mon, Apr 19, 2021	16.07	16.20	15.89	16.15
6707	NYSE	VRE	Fri, Apr 16, 2021	16.33	16.46	16.12	16.26
6706	NYSE	VRE	Thu, Apr 15, 2021	16.01	16.24	15.86	16.20
6705	NYSE	VRE	Wed, Apr 14, 2021	15.70	16.17	15.70	15.88
6704	NYSE	VRE	Tue, Apr 13, 2021	15.93	15.97	15.77	15.82
6703	NYSE	VRE	Mon, Apr 12, 2021	15.82	15.95	15.55	15.91
6702	NYSE	VRE	Fri, Apr 9, 2021	15.98	16.10	15.84	15.87
6701	NYSE	VRE	Thu, Apr 8, 2021	15.85	16.04	15.66	15.91
6700	NYSE	VRE	Wed, Apr 7, 2021	15.66	15.95	15.42	15.93
6699	NYSE	VRE	Tue, Apr 6, 2021	15.59	15.80	15.51	15.68
6698	NYSE	VRE	Mon, Apr 5, 2021	15.80	15.90	15.28	15.52
6697	NYSE	VRE	Thu, Apr 1, 2021	15.60	15.85	15.43	15.73
6696	NYSE	VRE	Wed, Mar 31, 2021	16.16	16.27	15.48	15.48
6695	NYSE	VRE	Tue, Mar 30, 2021	16.29	16.80	16.26	16.33
6694	NYSE	VRE	Mon, Mar 29, 2021	16.08	16.53	15.85	16.03
6693	NYSE	VRE	Fri, Mar 26, 2021	16.00	16.26	15.91	16.18
6692	NYSE	VRE	Thu, Mar 25, 2021	15.12	15.96	15.12	15.89
6691	NYSE	VRE	Wed, Mar 24, 2021	15.11	15.77	15.11	15.18
6690	NYSE	VRE	Tue, Mar 23, 2021	15.24	15.56	15.00	15.11
6689	NYSE	VRE	Mon, Mar 22, 2021	15.56	15.58	15.13	15.39
6688	NYSE	VRE	Fri, Mar 19, 2021	15.99	16.02	15.58	15.60
6687	NYSE	VRE	Thu, Mar 18, 2021	16.23	16.30	15.85	15.98
6686	NYSE	VRE	Wed, Mar 17, 2021	16.10	16.26	15.93	16.23
6685	NYSE	VRE	Tue, Mar 16, 2021	16.22	16.42	16.02	16.15
6684	NYSE	VRE	Mon, Mar 15, 2021	16.11	16.47	15.87	16.28
6683	NYSE	VRE	Fri, Mar 12, 2021	16.03	16.38	15.90	16.18
6682	NYSE	VRE	Thu, Mar 11, 2021	15.85	16.18	15.64	15.99
6681	NYSE	VRE	Wed, Mar 10, 2021	15.81	16.05	15.55	15.79
6680	NYSE	VRE	Tue, Mar 9, 2021	15.87	15.91	15.27	15.74
6679	NYSE	VRE	Mon, Mar 8, 2021	15.04	16.16	15.00	15.92
6678	NYSE	VRE	Fri, Mar 5, 2021	14.72	14.80	14.12	14.58
6677	NYSE	VRE	Thu, Mar 4, 2021	14.65	14.67	14.06	14.46
6676	NYSE	VRE	Wed, Mar 3, 2021	14.09	14.65	14.07	14.56
6675	NYSE	VRE	Tue, Mar 2, 2021	13.96	14.25	13.81	14.25
6674	NYSE	VRE	Mon, Mar 1, 2021	14.21	14.53	14.08	14.13
6673	NYSE	VRE	Fri, Feb 26, 2021	15.32	15.32	13.89	13.97
6672	NYSE	VRE	Thu, Feb 25, 2021	15.55	16.05	15.15	15.20
6671	NYSE	VRE	Wed, Feb 24, 2021	15.08	15.51	15.03	15.50
6670	NYSE	VRE	Tue, Feb 23, 2021	14.66	15.14	14.66	14.96
6669	NYSE	VRE	Mon, Feb 22, 2021	13.84	14.61	13.84	14.60
6668	NYSE	VRE	Fri, Feb 19, 2021	13.84	13.90	13.68	13.80
6667	NYSE	VRE	Thu, Feb 18, 2021	13.57	13.85	13.54	13.78
6666	NYSE	VRE	Wed, Feb 17, 2021	13.50	13.68	13.27	13.59
6665	NYSE	VRE	Tue, Feb 16, 2021	13.98	14.17	13.59	13.62
6664	NYSE	VRE	Fri, Feb 12, 2021	13.89	14.06	13.83	13.94
6663	NYSE	VRE	Thu, Feb 11, 2021	13.54	13.87	13.48	13.86
6662	NYSE	VRE	Wed, Feb 10, 2021	13.48	13.85	13.41	13.49
6661	NYSE	VRE	Tue, Feb 9, 2021	13.07	13.41	12.94	13.36
6660	NYSE	VRE	Mon, Feb 8, 2021	12.74	13.13	12.62	13.01
6659	NYSE	VRE	Fri, Feb 5, 2021	12.62	12.75	12.48	12.66
6658	NYSE	VRE	Thu, Feb 4, 2021	12.40	12.71	12.40	12.48
6657	NYSE	VRE	Wed, Feb 3, 2021	12.39	12.55	12.05	12.38
6656	NYSE	VRE	Tue, Feb 2, 2021	12.71	12.71	12.37	12.46
6655	NYSE	VRE	Mon, Feb 1, 2021	12.76	12.94	12.40	12.63
6654	NYSE	VRE	Fri, Jan 29, 2021	13.17	13.54	12.73	12.73
6653	NYSE	VRE	Thu, Jan 28, 2021	13.46	13.70	13.21	13.21
6652	NYSE	VRE	Wed, Jan 27, 2021	13.47	13.90	13.36	13.45
6651	NYSE	VRE	Tue, Jan 26, 2021	13.77	13.80	13.45	13.62
6650	NYSE	VRE	Mon, Jan 25, 2021	13.35	13.79	13.15	13.60
6649	NYSE	VRE	Fri, Jan 22, 2021	13.33	13.50	13.13	13.45
6648	NYSE	VRE	Thu, Jan 21, 2021	13.48	13.65	13.01	13.45
6647	NYSE	VRE	Wed, Jan 20, 2021	13.17	13.59	13.15	13.38
6646	NYSE	VRE	Tue, Jan 19, 2021	13.41	13.42	13.06	13.28
6645	NYSE	VRE	Fri, Jan 15, 2021	13.01	13.36	12.90	13.25
6644	NYSE	VRE	Thu, Jan 14, 2021	12.78	13.36	12.76	13.18
6643	NYSE	VRE	Wed, Jan 13, 2021	12.28	12.72	12.28	12.66
6642	NYSE	VRE	Tue, Jan 12, 2021	11.91	12.35	11.86	12.32
6641	NYSE	VRE	Mon, Jan 11, 2021	12.06	12.20	11.90	12.01
6640	NYSE	VRE	Fri, Jan 8, 2021	12.49	12.50	12.05	12.21
6639	NYSE	VRE	Thu, Jan 7, 2021	12.36	12.55	12.06	12.48
6638	NYSE	VRE	Wed, Jan 6, 2021	11.96	12.42	11.96	12.32
6637	NYSE	VRE	Tue, Jan 5, 2021	11.93	12.12	11.74	11.87
6636	NYSE	VRE	Mon, Jan 4, 2021	12.53	12.53	11.96	11.96
6635	NYSE	VRE	Thu, Dec 31, 2020	12.26	12.56	12.12	12.46
6634	NYSE	VRE	Wed, Dec 30, 2020	12.45	12.62	12.27	12.37
6633	NYSE	VRE	Tue, Dec 29, 2020	12.73	12.81	12.29	12.40
6632	NYSE	VRE	Mon, Dec 28, 2020	12.73	12.89	12.59	12.71
6631	NYSE	VRE	Thu, Dec 24, 2020	12.78	12.78	12.37	12.70
6630	NYSE	VRE	Wed, Dec 23, 2020	12.73	12.89	12.59	12.71
6629	NYSE	VRE	Tue, Dec 22, 2020	12.66	12.79	12.51	12.69
6628	NYSE	VRE	Mon, Dec 21, 2020	12.45	12.63	12.25	12.56
6627	NYSE	VRE	Fri, Dec 18, 2020	13.11	13.11	12.45	12.71
6626	NYSE	VRE	Thu, Dec 17, 2020	13.10	13.18	12.98	13.15
6625	NYSE	VRE	Wed, Dec 16, 2020	13.66	13.79	12.95	13.05
6624	NYSE	VRE	Tue, Dec 15, 2020	13.38	13.59	13.05	13.59
6623	NYSE	VRE	Mon, Dec 14, 2020	13.28	13.47	12.97	13.28
6622	NYSE	VRE	Fri, Dec 11, 2020	13.14	13.40	13.00	13.14
6621	NYSE	VRE	Thu, Dec 10, 2020	13.59	13.74	13.08	13.38
6620	NYSE	VRE	Wed, Dec 9, 2020	13.68	13.98	13.55	13.94
6619	NYSE	VRE	Tue, Dec 8, 2020	13.69	13.90	13.47	13.57
6618	NYSE	VRE	Mon, Dec 7, 2020	14.17	14.25	13.79	13.82
6617	NYSE	VRE	Fri, Dec 4, 2020	14.15	14.31	14.03	14.19
6616	NYSE	VRE	Thu, Dec 3, 2020	13.75	14.08	13.64	13.99
6615	NYSE	VRE	Wed, Dec 2, 2020	13.69	13.92	13.56	13.70
6614	NYSE	VRE	Tue, Dec 1, 2020	13.91	14.15	13.58	13.61
6613	NYSE	VRE	Mon, Nov 30, 2020	13.86	14.06	13.57	13.66
6612	NYSE	VRE	Fri, Nov 27, 2020	14.17	14.23	13.80	14.02
6611	NYSE	VRE	Wed, Nov 25, 2020	14.58	14.58	14.15	14.22
6610	NYSE	VRE	Tue, Nov 24, 2020	14.69	15.06	14.38	14.67
6609	NYSE	VRE	Mon, Nov 23, 2020	14.11	14.56	13.92	14.31
6608	NYSE	VRE	Fri, Nov 20, 2020	13.66	13.82	13.42	13.80
6607	NYSE	VRE	Thu, Nov 19, 2020	13.60	13.81	13.42	13.79
6606	NYSE	VRE	Wed, Nov 18, 2020	14.00	14.24	13.69	13.69
6605	NYSE	VRE	Tue, Nov 17, 2020	13.51	13.96	13.49	13.84
6604	NYSE	VRE	Mon, Nov 16, 2020	13.82	13.99	13.37	13.78
6603	NYSE	VRE	Fri, Nov 13, 2020	12.46	13.26	12.46	13.21
6602	NYSE	VRE	Thu, Nov 12, 2020	12.16	12.69	12.09	12.32
6601	NYSE	VRE	Wed, Nov 11, 2020	12.86	12.95	12.06	12.29
6600	NYSE	VRE	Tue, Nov 10, 2020	12.55	13.01	12.29	12.84
6599	NYSE	VRE	Mon, Nov 9, 2020	11.40	13.03	11.40	12.47
6598	NYSE	VRE	Fri, Nov 6, 2020	11.12	11.22	10.35	10.41
6597	NYSE	VRE	Thu, Nov 5, 2020	11.19	11.29	10.89	11.03
6596	NYSE	VRE	Wed, Nov 4, 2020	11.65	11.67	11.14	11.17
6595	NYSE	VRE	Tue, Nov 3, 2020	11.25	11.92	11.11	11.75
6594	NYSE	VRE	Mon, Nov 2, 2020	11.19	11.21	10.92	11.14
6593	NYSE	VRE	Fri, Oct 30, 2020	10.89	11.04	10.73	10.99
6592	NYSE	VRE	Thu, Oct 29, 2020	10.81	11.14	10.64	10.93
6591	NYSE	VRE	Wed, Oct 28, 2020	11.25	11.30	10.89	10.92
6590	NYSE	VRE	Tue, Oct 27, 2020	11.87	12.04	11.54	11.54
6589	NYSE	VRE	Mon, Oct 26, 2020	12.11	12.24	11.69	11.91
6588	NYSE	VRE	Fri, Oct 23, 2020	12.32	12.49	12.10	12.23
6587	NYSE	VRE	Thu, Oct 22, 2020	12.14	12.28	11.96	12.26
6586	NYSE	VRE	Wed, Oct 21, 2020	11.85	12.07	11.73	12.06
6585	NYSE	VRE	Tue, Oct 20, 2020	11.78	12.04	11.66	11.93
6584	NYSE	VRE	Mon, Oct 19, 2020	11.85	11.91	11.52	11.64
6583	NYSE	VRE	Fri, Oct 16, 2020	12.10	12.15	11.71	11.86
6582	NYSE	VRE	Thu, Oct 15, 2020	11.86	12.36	11.79	12.16
6581	NYSE	VRE	Wed, Oct 14, 2020	12.18	12.28	11.99	11.99
6580	NYSE	VRE	Tue, Oct 13, 2020	12.64	12.72	12.27	12.28
6579	NYSE	VRE	Mon, Oct 12, 2020	12.73	12.90	12.62	12.79
6578	NYSE	VRE	Fri, Oct 9, 2020	13.23	13.24	12.78	12.81
6577	NYSE	VRE	Thu, Oct 8, 2020	12.71	13.16	12.70	13.14
6576	NYSE	VRE	Wed, Oct 7, 2020	12.89	12.90	12.49	12.63
6575	NYSE	VRE	Tue, Oct 6, 2020	12.82	13.24	12.75	12.80
6574	NYSE	VRE	Mon, Oct 5, 2020	13.23	13.33	12.75	12.78
6573	NYSE	VRE	Fri, Oct 2, 2020	12.57	13.24	12.57	13.13
6572	NYSE	VRE	Thu, Oct 1, 2020	12.17	12.88	12.17	12.86
6571	NYSE	VRE	Wed, Sep 30, 2020	12.72	13.09	12.48	12.62
6570	NYSE	VRE	Tue, Sep 29, 2020	13.02	13.02	12.45	12.75
6569	NYSE	VRE	Mon, Sep 28, 2020	12.98	13.41	12.75	13.02
6568	NYSE	VRE	Fri, Sep 25, 2020	12.18	12.77	12.14	12.72
6567	NYSE	VRE	Thu, Sep 24, 2020	12.41	12.63	12.25	12.34
6566	NYSE	VRE	Wed, Sep 23, 2020	12.95	13.22	12.40	12.43
6565	NYSE	VRE	Tue, Sep 22, 2020	13.08	13.51	12.99	13.01
6564	NYSE	VRE	Mon, Sep 21, 2020	13.43	13.57	12.90	13.10
6563	NYSE	VRE	Fri, Sep 18, 2020	14.30	14.32	13.50	13.60
6562	NYSE	VRE	Thu, Sep 17, 2020	14.26	14.44	14.05	14.27
6561	NYSE	VRE	Wed, Sep 16, 2020	14.05	14.60	13.87	14.42
6560	NYSE	VRE	Tue, Sep 15, 2020	13.69	14.29	13.69	14.04
6559	NYSE	VRE	Mon, Sep 14, 2020	13.21	14.00	13.19	13.70
6558	NYSE	VRE	Fri, Sep 11, 2020	13.52	13.52	13.01	13.21
6557	NYSE	VRE	Thu, Sep 10, 2020	13.59	13.74	13.44	13.53
6556	NYSE	VRE	Wed, Sep 9, 2020	13.77	14.07	13.48	13.56
6555	NYSE	VRE	Tue, Sep 8, 2020	14.20	14.37	13.34	13.77
6554	NYSE	VRE	Fri, Sep 4, 2020	13.12	13.24	12.70	13.23
6553	NYSE	VRE	Thu, Sep 3, 2020	12.74	13.36	12.74	12.93
6552	NYSE	VRE	Wed, Sep 2, 2020	12.36	12.68	12.26	12.66
6551	NYSE	VRE	Tue, Sep 1, 2020	12.46	12.62	12.27	12.41
6550	NYSE	VRE	Mon, Aug 31, 2020	12.77	12.85	12.47	12.63
6549	NYSE	VRE	Fri, Aug 28, 2020	13.12	13.16	12.64	12.80
6548	NYSE	VRE	Thu, Aug 27, 2020	12.79	13.13	12.68	12.98
6547	NYSE	VRE	Wed, Aug 26, 2020	12.97	13.15	12.69	12.73
6546	NYSE	VRE	Tue, Aug 25, 2020	13.11	13.32	12.80	13.01
6545	NYSE	VRE	Mon, Aug 24, 2020	12.72	13.07	12.43	13.06
6544	NYSE	VRE	Fri, Aug 21, 2020	12.65	12.76	12.46	12.58
6543	NYSE	VRE	Thu, Aug 20, 2020	12.37	12.98	12.37	12.66
6542	NYSE	VRE	Wed, Aug 19, 2020	12.84	12.94	12.55	12.58
6541	NYSE	VRE	Tue, Aug 18, 2020	12.93	12.98	12.69	12.81
6540	NYSE	VRE	Mon, Aug 17, 2020	13.16	13.30	12.89	12.97
6539	NYSE	VRE	Fri, Aug 14, 2020	13.16	13.50	13.10	13.16
6538	NYSE	VRE	Thu, Aug 13, 2020	13.55	13.79	13.19	13.24
6537	NYSE	VRE	Wed, Aug 12, 2020	14.03	14.05	13.50	13.66
6536	NYSE	VRE	Tue, Aug 11, 2020	14.05	14.33	13.73	13.79
6535	NYSE	VRE	Mon, Aug 10, 2020	13.47	14.02	13.47	13.78
6534	NYSE	VRE	Fri, Aug 7, 2020	13.13	13.42	13.06	13.41
6533	NYSE	VRE	Thu, Aug 6, 2020	13.12	13.32	13.02	13.22
6532	NYSE	VRE	Wed, Aug 5, 2020	13.41	13.61	12.92	13.05
6531	NYSE	VRE	Tue, Aug 4, 2020	12.71	13.59	12.56	13.39
6530	NYSE	VRE	Mon, Aug 3, 2020	14.00	14.14	12.90	13.21
6529	NYSE	VRE	Fri, Jul 31, 2020	14.16	14.42	13.86	14.42
6528	NYSE	VRE	Thu, Jul 30, 2020	14.24	14.43	14.04	14.27
6527	NYSE	VRE	Wed, Jul 29, 2020	14.79	14.92	14.21	14.61
6526	NYSE	VRE	Tue, Jul 28, 2020	14.27	14.87	14.22	14.74
6525	NYSE	VRE	Mon, Jul 27, 2020	14.26	14.42	13.94	14.40
6524	NYSE	VRE	Fri, Jul 24, 2020	14.60	14.77	14.33	14.39
6523	NYSE	VRE	Thu, Jul 23, 2020	14.63	14.78	14.51	14.62
6522	NYSE	VRE	Wed, Jul 22, 2020	14.34	14.75	14.31	14.75
6521	NYSE	VRE	Tue, Jul 21, 2020	14.46	14.74	14.43	14.51
6520	NYSE	VRE	Mon, Jul 20, 2020	14.56	14.68	14.21	14.30
6519	NYSE	VRE	Fri, Jul 17, 2020	14.66	14.79	14.43	14.68
6518	NYSE	VRE	Thu, Jul 16, 2020	14.92	14.97	14.51	14.63
6517	NYSE	VRE	Wed, Jul 15, 2020	15.13	15.33	14.80	14.98
6516	NYSE	VRE	Tue, Jul 14, 2020	14.60	14.91	14.51	14.72
6515	NYSE	VRE	Mon, Jul 13, 2020	14.59	14.87	14.30	14.55
6514	NYSE	VRE	Fri, Jul 10, 2020	14.13	14.62	14.13	14.48
6513	NYSE	VRE	Thu, Jul 9, 2020	14.45	14.76	14.03	14.08
6512	NYSE	VRE	Wed, Jul 8, 2020	14.50	14.86	14.33	14.49
6511	NYSE	VRE	Tue, Jul 7, 2020	15.23	15.28	14.56	14.61
6510	NYSE	VRE	Mon, Jul 6, 2020	15.65	15.85	15.27	15.46
6509	NYSE	VRE	Thu, Jul 2, 2020	15.51	15.71	15.11	15.26
6508	NYSE	VRE	Wed, Jul 1, 2020	15.22	15.51	15.05	15.12
6507	NYSE	VRE	Tue, Jun 30, 2020	15.31	15.48	15.11	15.29
6506	NYSE	VRE	Mon, Jun 29, 2020	15.28	15.51	15.07	15.39
6505	NYSE	VRE	Fri, Jun 26, 2020	15.08	15.22	14.83	15.07
6504	NYSE	VRE	Thu, Jun 25, 2020	14.97	15.23	14.82	15.21
6503	NYSE	VRE	Wed, Jun 24, 2020	15.23	15.29	14.78	15.10
6502	NYSE	VRE	Tue, Jun 23, 2020	16.33	16.33	15.39	15.47
6501	NYSE	VRE	Mon, Jun 22, 2020	15.60	16.10	15.23	16.05
6500	NYSE	VRE	Fri, Jun 19, 2020	16.39	16.48	15.73	15.74
6499	NYSE	VRE	Thu, Jun 18, 2020	15.99	16.46	15.88	16.10
6498	NYSE	VRE	Wed, Jun 17, 2020	17.12	17.12	16.11	16.35
6497	NYSE	VRE	Tue, Jun 16, 2020	17.05	17.48	16.73	17.08
6496	NYSE	VRE	Mon, Jun 15, 2020	15.65	16.38	15.34	16.22
6495	NYSE	VRE	Fri, Jun 12, 2020	16.46	16.51	15.53	16.45
6494	NYSE	VRE	Thu, Jun 11, 2020	15.53	15.97	15.41	15.75
6493	NYSE	VRE	Wed, Jun 10, 2020	18.32	18.52	16.35	16.36
6492	NYSE	VRE	Tue, Jun 9, 2020	18.17	18.81	17.92	18.51
6491	NYSE	VRE	Mon, Jun 8, 2020	18.25	18.83	18.15	18.69
6490	NYSE	VRE	Fri, Jun 5, 2020	17.83	18.81	17.80	17.89
6489	NYSE	VRE	Thu, Jun 4, 2020	16.55	17.09	16.02	17.05
6488	NYSE	VRE	Wed, Jun 3, 2020	15.92	16.85	15.89	16.68
6487	NYSE	VRE	Tue, Jun 2, 2020	15.59	15.68	15.20	15.56
6486	NYSE	VRE	Mon, Jun 1, 2020	15.28	15.52	14.98	15.30
6485	NYSE	VRE	Fri, May 29, 2020	15.48	15.58	14.99	15.21
6484	NYSE	VRE	Thu, May 28, 2020	15.77	15.95	15.38	15.68
6483	NYSE	VRE	Wed, May 27, 2020	15.60	15.82	15.08	15.51
6482	NYSE	VRE	Tue, May 26, 2020	15.01	15.38	14.88	15.07
6481	NYSE	VRE	Fri, May 22, 2020	14.69	14.71	14.04	14.37
6480	NYSE	VRE	Thu, May 21, 2020	14.17	14.81	14.17	14.58
6479	NYSE	VRE	Wed, May 20, 2020	14.22	14.41	13.91	14.30
6478	NYSE	VRE	Tue, May 19, 2020	14.39	14.51	13.99	14.00
6477	NYSE	VRE	Mon, May 18, 2020	13.81	14.87	13.73	14.50
6476	NYSE	VRE	Fri, May 15, 2020	13.85	13.97	13.43	13.71
6475	NYSE	VRE	Thu, May 14, 2020	13.25	14.00	12.90	13.94
6474	NYSE	VRE	Wed, May 13, 2020	14.03	14.29	13.37	13.55
6473	NYSE	VRE	Tue, May 12, 2020	15.23	15.55	14.15	14.17
6472	NYSE	VRE	Mon, May 11, 2020	15.53	15.74	15.02	15.10
6471	NYSE	VRE	Fri, May 8, 2020	15.87	16.06	15.63	15.79
6470	NYSE	VRE	Thu, May 7, 2020	15.01	15.71	14.94	15.54
6469	NYSE	VRE	Wed, May 6, 2020	14.92	15.21	14.75	14.81
6468	NYSE	VRE	Tue, May 5, 2020	15.05	15.24	14.65	14.78
6467	NYSE	VRE	Mon, May 4, 2020	14.92	15.21	14.66	15.11
6466	NYSE	VRE	Fri, May 1, 2020	15.79	15.83	14.90	15.24
6465	NYSE	VRE	Thu, Apr 30, 2020	16.35	16.37	16.02	16.19
6464	NYSE	VRE	Wed, Apr 29, 2020	16.45	17.03	16.28	16.73
6463	NYSE	VRE	Tue, Apr 28, 2020	15.73	16.26	15.58	15.97
6462	NYSE	VRE	Mon, Apr 27, 2020	14.88	15.42	14.88	15.26
6461	NYSE	VRE	Fri, Apr 24, 2020	14.63	14.87	14.48	14.78
6460	NYSE	VRE	Thu, Apr 23, 2020	14.52	14.74	14.39	14.58
6459	NYSE	VRE	Wed, Apr 22, 2020	14.83	14.83	14.45	14.52
6458	NYSE	VRE	Tue, Apr 21, 2020	15.11	15.22	14.33	14.52
6457	NYSE	VRE	Mon, Apr 20, 2020	15.66	15.90	15.28	15.35
6456	NYSE	VRE	Fri, Apr 17, 2020	16.33	16.95	15.98	16.10
6455	NYSE	VRE	Thu, Apr 16, 2020	16.60	16.69	15.55	15.87
6454	NYSE	VRE	Wed, Apr 15, 2020	16.41	16.79	15.97	16.51
6453	NYSE	VRE	Tue, Apr 14, 2020	17.34	17.75	16.86	17.00
6452	NYSE	VRE	Mon, Apr 13, 2020	16.80	17.03	16.27	16.87
6451	NYSE	VRE	Thu, Apr 9, 2020	16.47	17.24	16.31	17.05
6450	NYSE	VRE	Wed, Apr 8, 2020	15.39	16.22	15.03	16.06
6449	NYSE	VRE	Tue, Apr 7, 2020	15.27	15.74	14.92	15.17
6448	NYSE	VRE	Mon, Apr 6, 2020	14.32	15.03	14.15	14.76
6447	NYSE	VRE	Fri, Apr 3, 2020	14.03	14.27	13.47	13.82
6446	NYSE	VRE	Thu, Apr 2, 2020	14.27	14.48	13.78	14.20
6445	NYSE	VRE	Wed, Apr 1, 2020	14.29	14.67	13.40	14.51
6444	NYSE	VRE	Tue, Mar 31, 2020	14.98	15.69	14.34	15.03
6443	NYSE	VRE	Mon, Mar 30, 2020	14.29	15.06	13.83	15.00
6442	NYSE	VRE	Fri, Mar 27, 2020	15.39	15.43	14.03	14.19
6441	NYSE	VRE	Thu, Mar 26, 2020	15.75	16.27	15.35	15.92
6440	NYSE	VRE	Wed, Mar 25, 2020	14.91	15.91	14.24	15.52
6439	NYSE	VRE	Tue, Mar 24, 2020	14.97	15.41	14.19	15.13
6438	NYSE	VRE	Mon, Mar 23, 2020	15.08	15.33	14.12	14.47
6437	NYSE	VRE	Fri, Mar 20, 2020	16.07	16.35	14.80	14.96
6436	NYSE	VRE	Thu, Mar 19, 2020	15.16	16.51	14.73	16.07
6435	NYSE	VRE	Wed, Mar 18, 2020	16.90	17.72	14.81	15.31
6434	NYSE	VRE	Tue, Mar 17, 2020	16.64	18.32	16.22	18.00
6433	NYSE	VRE	Mon, Mar 16, 2020	17.25	17.62	15.82	16.38
6432	NYSE	VRE	Fri, Mar 13, 2020	17.37	18.85	17.13	18.84
6431	NYSE	VRE	Thu, Mar 12, 2020	16.70	17.41	16.05	16.51
6430	NYSE	VRE	Wed, Mar 11, 2020	18.12	18.21	17.55	17.95
6429	NYSE	VRE	Tue, Mar 10, 2020	18.80	18.85	17.85	18.57
6428	NYSE	VRE	Mon, Mar 9, 2020	19.00	19.61	18.32	18.35
6427	NYSE	VRE	Fri, Mar 6, 2020	20.34	20.57	19.99	20.47
6426	NYSE	VRE	Thu, Mar 5, 2020	21.76	21.81	20.79	21.00
6425	NYSE	VRE	Wed, Mar 4, 2020	21.06	22.47	21.04	22.12
6424	NYSE	VRE	Tue, Mar 3, 2020	19.69	21.50	19.35	20.83
6423	NYSE	VRE	Mon, Mar 2, 2020	18.97	19.75	18.27	19.70
6422	NYSE	VRE	Fri, Feb 28, 2020	19.02	19.34	18.31	18.98
6421	NYSE	VRE	Thu, Feb 27, 2020	19.23	20.50	19.16	19.44
6420	NYSE	VRE	Wed, Feb 26, 2020	20.36	20.48	20.00	20.03
6419	NYSE	VRE	Tue, Feb 25, 2020	21.12	21.12	20.30	20.44
6418	NYSE	VRE	Mon, Feb 24, 2020	21.25	21.38	20.72	21.15
6417	NYSE	VRE	Fri, Feb 21, 2020	21.58	21.58	21.10	21.48
6416	NYSE	VRE	Thu, Feb 20, 2020	21.31	21.63	21.15	21.60
6415	NYSE	VRE	Wed, Feb 19, 2020	21.90	21.90	21.23	21.37
6414	NYSE	VRE	Tue, Feb 18, 2020	22.07	22.15	21.71	21.88
6413	NYSE	VRE	Fri, Feb 14, 2020	22.16	22.16	21.53	22.11
6412	NYSE	VRE	Thu, Feb 13, 2020	21.75	22.10	21.71	22.09
6411	NYSE	VRE	Wed, Feb 12, 2020	21.87	21.88	21.46	21.81
6410	NYSE	VRE	Tue, Feb 11, 2020	21.40	21.79	21.40	21.75
6409	NYSE	VRE	Mon, Feb 10, 2020	21.46	21.55	21.18	21.32
6408	NYSE	VRE	Fri, Feb 7, 2020	21.79	21.82	21.32	21.39
6407	NYSE	VRE	Thu, Feb 6, 2020	22.04	22.12	21.75	21.77
6406	NYSE	VRE	Wed, Feb 5, 2020	22.15	22.20	21.83	21.96
6405	NYSE	VRE	Tue, Feb 4, 2020	22.07	22.19	21.91	22.02
6404	NYSE	VRE	Mon, Feb 3, 2020	21.96	22.29	21.80	21.93
6403	NYSE	VRE	Fri, Jan 31, 2020	22.66	22.82	21.93	21.96
6402	NYSE	VRE	Thu, Jan 30, 2020	22.61	22.82	22.50	22.76
6401	NYSE	VRE	Wed, Jan 29, 2020	22.76	22.86	22.56	22.64
6400	NYSE	VRE	Tue, Jan 28, 2020	22.88	22.95	22.58	22.69
6399	NYSE	VRE	Mon, Jan 27, 2020	22.87	22.95	22.74	22.81
6398	NYSE	VRE	Fri, Jan 24, 2020	23.27	23.37	22.89	23.05
6397	NYSE	VRE	Thu, Jan 23, 2020	23.25	23.37	23.14	23.26
6396	NYSE	VRE	Wed, Jan 22, 2020	23.68	23.75	23.20	23.34
6395	NYSE	VRE	Tue, Jan 21, 2020	23.61	23.77	23.44	23.53
6394	NYSE	VRE	Fri, Jan 17, 2020	23.71	23.89	23.53	23.56
6393	NYSE	VRE	Thu, Jan 16, 2020	23.51	23.70	23.51	23.65
6392	NYSE	VRE	Wed, Jan 15, 2020	23.16	23.57	23.13	23.44
6391	NYSE	VRE	Tue, Jan 14, 2020	23.40	23.40	23.05	23.13
6390	NYSE	VRE	Mon, Jan 13, 2020	22.74	23.37	22.64	23.35
6389	NYSE	VRE	Fri, Jan 10, 2020	22.68	22.80	22.48	22.67
6388	NYSE	VRE	Thu, Jan 9, 2020	22.60	22.82	22.52	22.68
6387	NYSE	VRE	Wed, Jan 8, 2020	22.82	22.86	22.52	22.60
6386	NYSE	VRE	Tue, Jan 7, 2020	22.84	23.22	22.56	22.75
6385	NYSE	VRE	Mon, Jan 6, 2020	23.24	23.55	22.87	23.37
6384	NYSE	VRE	Fri, Jan 3, 2020	22.40	22.84	22.40	22.78
6383	NYSE	VRE	Thu, Jan 2, 2020	23.02	23.10	22.33	22.56
6382	NYSE	VRE	Tue, Dec 31, 2019	23.27	23.40	23.08	23.13
6381	NYSE	VRE	Mon, Dec 30, 2019	23.03	23.30	22.96	23.28
6380	NYSE	VRE	Fri, Dec 27, 2019	22.84	23.13	22.78	23.04
6379	NYSE	VRE	Thu, Dec 26, 2019	22.96	22.96	22.70	22.81
6378	NYSE	VRE	Tue, Dec 24, 2019	22.98	23.32	22.81	22.91
6377	NYSE	VRE	Mon, Dec 23, 2019	22.70	23.05	22.61	22.94
6376	NYSE	VRE	Fri, Dec 20, 2019	21.83	22.95	21.11	22.69
6375	NYSE	VRE	Thu, Dec 19, 2019	20.38	21.05	20.22	20.88
6374	NYSE	VRE	Wed, Dec 18, 2019	20.14	20.50	19.96	20.39
6373	NYSE	VRE	Tue, Dec 17, 2019	20.60	20.60	20.35	20.42
6372	NYSE	VRE	Mon, Dec 16, 2019	20.64	20.76	20.52	20.59
6371	NYSE	VRE	Fri, Dec 13, 2019	20.56	20.67	20.26	20.58
6370	NYSE	VRE	Thu, Dec 12, 2019	21.40	21.54	20.60	20.60
6369	NYSE	VRE	Wed, Dec 11, 2019	21.67	21.67	21.32	21.41
6368	NYSE	VRE	Tue, Dec 10, 2019	21.46	21.66	21.39	21.64
6367	NYSE	VRE	Mon, Dec 9, 2019	21.37	21.47	21.27	21.42
6366	NYSE	VRE	Fri, Dec 6, 2019	21.60	21.85	21.39	21.39
6365	NYSE	VRE	Thu, Dec 5, 2019	21.56	21.68	21.33	21.52
6364	NYSE	VRE	Wed, Dec 4, 2019	21.36	21.63	21.23	21.53
6363	NYSE	VRE	Tue, Dec 3, 2019	21.02	21.34	20.96	21.28
6362	NYSE	VRE	Mon, Dec 2, 2019	21.42	21.42	21.08	21.08
6361	NYSE	VRE	Fri, Nov 29, 2019	21.55	21.63	21.37	21.39
6360	NYSE	VRE	Wed, Nov 27, 2019	21.47	21.66	21.41	21.59
6359	NYSE	VRE	Tue, Nov 26, 2019	21.45	21.64	21.32	21.46
6358	NYSE	VRE	Mon, Nov 25, 2019	21.27	21.60	21.24	21.46
6357	NYSE	VRE	Fri, Nov 22, 2019	21.35	21.42	21.12	21.21
6356	NYSE	VRE	Thu, Nov 21, 2019	21.40	21.42	21.01	21.25
6355	NYSE	VRE	Wed, Nov 20, 2019	21.65	21.65	21.30	21.44
6354	NYSE	VRE	Tue, Nov 19, 2019	21.66	21.76	21.42	21.70
6353	NYSE	VRE	Mon, Nov 18, 2019	21.30	21.53	21.21	21.52
6352	NYSE	VRE	Fri, Nov 15, 2019	21.65	21.84	21.10	21.33
6351	NYSE	VRE	Thu, Nov 14, 2019	21.39	21.76	21.28	21.57
6350	NYSE	VRE	Wed, Nov 13, 2019	21.19	21.44	21.16	21.33
6349	NYSE	VRE	Tue, Nov 12, 2019	21.62	21.84	21.22	21.26
6348	NYSE	VRE	Mon, Nov 11, 2019	21.77	22.08	21.48	21.63
6347	NYSE	VRE	Fri, Nov 8, 2019	21.67	21.97	21.57	21.86
6346	NYSE	VRE	Thu, Nov 7, 2019	22.13	22.25	21.63	21.66
6345	NYSE	VRE	Wed, Nov 6, 2019	21.93	22.28	21.84	22.05
6344	NYSE	VRE	Tue, Nov 5, 2019	22.27	22.28	21.88	21.96
6343	NYSE	VRE	Mon, Nov 4, 2019	22.29	22.51	22.15	22.29
6342	NYSE	VRE	Fri, Nov 1, 2019	21.53	22.28	21.50	22.24
6341	NYSE	VRE	Thu, Oct 31, 2019	22.41	22.41	21.25	21.42
6340	NYSE	VRE	Wed, Oct 30, 2019	22.01	22.50	22.00	22.48
6339	NYSE	VRE	Tue, Oct 29, 2019	22.09	22.22	21.99	22.08
6338	NYSE	VRE	Mon, Oct 28, 2019	22.00	22.10	21.84	22.02
6337	NYSE	VRE	Fri, Oct 25, 2019	22.24	22.39	21.98	21.99
6336	NYSE	VRE	Thu, Oct 24, 2019	22.13	22.31	22.03	22.26
6335	NYSE	VRE	Wed, Oct 23, 2019	21.94	22.09	21.79	22.09
6334	NYSE	VRE	Tue, Oct 22, 2019	21.90	22.05	21.74	21.98
6333	NYSE	VRE	Mon, Oct 21, 2019	21.77	22.00	21.73	21.90
6332	NYSE	VRE	Fri, Oct 18, 2019	21.65	21.71	21.49	21.69
6331	NYSE	VRE	Thu, Oct 17, 2019	21.82	21.97	21.68	21.74
6330	NYSE	VRE	Wed, Oct 16, 2019	21.66	21.84	21.60	21.79
6329	NYSE	VRE	Tue, Oct 15, 2019	21.66	21.87	21.60	21.71
6328	NYSE	VRE	Mon, Oct 14, 2019	21.61	21.71	21.44	21.67
6327	NYSE	VRE	Fri, Oct 11, 2019	21.73	21.86	21.59	21.62
6326	NYSE	VRE	Thu, Oct 10, 2019	21.53	21.62	21.43	21.58
6325	NYSE	VRE	Wed, Oct 9, 2019	21.69	21.69	21.48	21.50
6324	NYSE	VRE	Tue, Oct 8, 2019	21.59	21.69	21.40	21.50
6323	NYSE	VRE	Mon, Oct 7, 2019	21.51	21.76	21.46	21.66
6322	NYSE	VRE	Fri, Oct 4, 2019	21.38	21.65	21.27	21.65
6321	NYSE	VRE	Thu, Oct 3, 2019	21.13	21.49	20.91	21.38
6320	NYSE	VRE	Wed, Oct 2, 2019	21.02	21.37	20.93	21.12
6319	NYSE	VRE	Tue, Oct 1, 2019	21.75	21.79	20.99	21.12
6318	NYSE	VRE	Mon, Sep 30, 2019	21.77	21.86	21.62	21.66
6317	NYSE	VRE	Fri, Sep 27, 2019	21.68	21.83	21.50	21.77
6316	NYSE	VRE	Thu, Sep 26, 2019	21.55	21.68	21.40	21.59
6315	NYSE	VRE	Wed, Sep 25, 2019	21.07	21.58	20.99	21.48
6314	NYSE	VRE	Tue, Sep 24, 2019	21.53	21.65	20.99	21.08
6313	NYSE	VRE	Mon, Sep 23, 2019	21.22	21.52	21.07	21.43
6312	NYSE	VRE	Fri, Sep 20, 2019	21.42	21.56	21.20	21.35
6311	NYSE	VRE	Thu, Sep 19, 2019	21.42	21.72	21.36	21.39
6310	NYSE	VRE	Wed, Sep 18, 2019	21.55	21.59	21.13	21.31
6309	NYSE	VRE	Tue, Sep 17, 2019	21.63	21.69	21.34	21.41
6308	NYSE	VRE	Mon, Sep 16, 2019	21.64	21.83	21.58	21.65
6307	NYSE	VRE	Fri, Sep 13, 2019	21.71	22.00	21.59	21.70
6306	NYSE	VRE	Thu, Sep 12, 2019	22.05	22.07	21.43	21.68
6305	NYSE	VRE	Wed, Sep 11, 2019	22.10	22.14	21.83	22.01
6304	NYSE	VRE	Tue, Sep 10, 2019	21.41	22.06	21.41	22.05
6303	NYSE	VRE	Mon, Sep 9, 2019	21.04	21.62	20.95	21.52
6302	NYSE	VRE	Fri, Sep 6, 2019	21.04	21.13	20.89	21.07
6301	NYSE	VRE	Thu, Sep 5, 2019	20.65	21.13	20.54	20.96
6300	NYSE	VRE	Wed, Sep 4, 2019	20.60	20.72	20.50	20.62
6299	NYSE	VRE	Tue, Sep 3, 2019	20.23	20.55	20.23	20.49
6298	NYSE	VRE	Fri, Aug 30, 2019	20.42	20.43	20.14	20.37
6297	NYSE	VRE	Thu, Aug 29, 2019	20.40	20.66	20.39	20.40
6296	NYSE	VRE	Wed, Aug 28, 2019	20.00	20.35	19.97	20.25
6295	NYSE	VRE	Tue, Aug 27, 2019	20.68	20.77	20.01	20.04
6294	NYSE	VRE	Mon, Aug 26, 2019	20.71	20.72	20.43	20.57
6293	NYSE	VRE	Fri, Aug 23, 2019	20.90	21.24	20.51	20.58
6292	NYSE	VRE	Thu, Aug 22, 2019	21.08	21.09	20.72	20.99
6291	NYSE	VRE	Wed, Aug 21, 2019	21.57	21.59	20.98	21.03
6290	NYSE	VRE	Tue, Aug 20, 2019	22.18	22.18	21.39	21.40
6289	NYSE	VRE	Mon, Aug 19, 2019	22.42	22.42	22.11	22.16
6288	NYSE	VRE	Fri, Aug 16, 2019	21.82	22.30	21.82	22.30
6287	NYSE	VRE	Thu, Aug 15, 2019	21.85	22.08	21.65	21.80
6286	NYSE	VRE	Wed, Aug 14, 2019	22.12	22.20	21.72	21.80
6285	NYSE	VRE	Tue, Aug 13, 2019	22.38	22.50	22.20	22.30
6284	NYSE	VRE	Mon, Aug 12, 2019	22.24	22.37	22.02	22.35
6283	NYSE	VRE	Fri, Aug 9, 2019	22.40	22.44	21.94	22.31
6282	NYSE	VRE	Thu, Aug 8, 2019	22.63	22.71	22.15	22.46
6281	NYSE	VRE	Wed, Aug 7, 2019	22.43	22.77	22.11	22.62
6280	NYSE	VRE	Tue, Aug 6, 2019	22.49	22.73	22.33	22.54
6279	NYSE	VRE	Mon, Aug 5, 2019	23.19	23.19	22.10	22.51
6278	NYSE	VRE	Fri, Aug 2, 2019	23.45	23.45	23.11	23.35
6277	NYSE	VRE	Thu, Aug 1, 2019	23.82	23.88	23.39	23.54
6276	NYSE	VRE	Wed, Jul 31, 2019	23.89	24.09	23.53	23.78
6275	NYSE	VRE	Tue, Jul 30, 2019	23.43	23.87	23.43	23.86
6274	NYSE	VRE	Mon, Jul 29, 2019	23.57	23.75	23.48	23.56
6273	NYSE	VRE	Fri, Jul 26, 2019	23.26	23.61	23.26	23.53
6272	NYSE	VRE	Thu, Jul 25, 2019	23.71	23.72	23.05	23.26
6271	NYSE	VRE	Wed, Jul 24, 2019	23.05	23.75	23.05	23.72
6270	NYSE	VRE	Tue, Jul 23, 2019	22.84	23.11	22.56	23.08
6269	NYSE	VRE	Mon, Jul 22, 2019	23.21	23.28	22.72	22.80
6268	NYSE	VRE	Fri, Jul 19, 2019	23.58	23.73	23.14	23.16
6267	NYSE	VRE	Thu, Jul 18, 2019	23.26	23.71	23.05	23.62
6266	NYSE	VRE	Wed, Jul 17, 2019	23.45	23.54	23.02	23.31
6265	NYSE	VRE	Tue, Jul 16, 2019	23.56	23.56	23.35	23.45
6264	NYSE	VRE	Mon, Jul 15, 2019	23.67	23.81	23.45	23.60
6263	NYSE	VRE	Fri, Jul 12, 2019	23.58	23.72	23.42	23.65
6262	NYSE	VRE	Thu, Jul 11, 2019	23.90	23.91	23.28	23.51
6261	NYSE	VRE	Wed, Jul 10, 2019	23.99	24.01	23.72	23.87
6260	NYSE	VRE	Tue, Jul 9, 2019	23.49	23.88	23.49	23.85
6259	NYSE	VRE	Mon, Jul 8, 2019	23.60	23.70	23.50	23.54
6258	NYSE	VRE	Fri, Jul 5, 2019	23.30	23.65	23.06	23.60
6257	NYSE	VRE	Wed, Jul 3, 2019	23.41	23.72	23.32	23.49
6256	NYSE	VRE	Tue, Jul 2, 2019	23.28	23.63	23.20	23.36
6255	NYSE	VRE	Mon, Jul 1, 2019	23.25	23.38	22.87	23.24
6254	NYSE	VRE	Fri, Jun 28, 2019	23.16	23.37	23.16	23.29
6253	NYSE	VRE	Thu, Jun 27, 2019	22.91	23.18	22.82	23.18
6252	NYSE	VRE	Wed, Jun 26, 2019	23.44	23.56	22.75	22.88
6251	NYSE	VRE	Tue, Jun 25, 2019	23.61	23.74	23.38	23.44
6250	NYSE	VRE	Mon, Jun 24, 2019	24.12	24.24	23.52	23.60
6249	NYSE	VRE	Fri, Jun 21, 2019	23.96	24.01	23.71	23.84
6248	NYSE	VRE	Thu, Jun 20, 2019	24.26	24.29	24.01	24.08
6247	NYSE	VRE	Wed, Jun 19, 2019	23.99	24.22	23.83	24.05
6246	NYSE	VRE	Tue, Jun 18, 2019	24.28	24.50	23.94	24.06
6245	NYSE	VRE	Mon, Jun 17, 2019	24.08	24.27	24.07	24.15
6244	NYSE	VRE	Fri, Jun 14, 2019	24.45	24.51	24.07	24.08
6243	NYSE	VRE	Thu, Jun 13, 2019	24.50	24.88	24.20	24.47
6242	NYSE	VRE	Wed, Jun 12, 2019	23.39	24.15	23.31	24.15
6241	NYSE	VRE	Tue, Jun 11, 2019	23.38	23.41	23.12	23.36
6240	NYSE	VRE	Mon, Jun 10, 2019	23.29	23.36	23.06	23.27
6239	NYSE	VRE	Fri, Jun 7, 2019	23.55	23.83	23.34	23.35
6238	NYSE	VRE	Thu, Jun 6, 2019	23.24	23.43	22.98	23.37
6237	NYSE	VRE	Wed, Jun 5, 2019	22.63	23.26	22.61	23.23
6236	NYSE	VRE	Tue, Jun 4, 2019	22.36	22.63	21.92	22.62
6235	NYSE	VRE	Mon, Jun 3, 2019	22.80	22.80	22.05	22.26
6234	NYSE	VRE	Fri, May 31, 2019	22.03	22.83	22.03	22.72
6233	NYSE	VRE	Thu, May 30, 2019	22.19	22.34	22.06	22.19
6232	NYSE	VRE	Wed, May 29, 2019	22.21	22.34	22.03	22.10
6231	NYSE	VRE	Tue, May 28, 2019	22.47	22.60	22.28	22.29
6230	NYSE	VRE	Fri, May 24, 2019	22.38	22.68	22.36	22.40
6229	NYSE	VRE	Thu, May 23, 2019	22.30	22.44	22.22	22.32
6228	NYSE	VRE	Wed, May 22, 2019	22.75	22.77	22.44	22.44
6227	NYSE	VRE	Tue, May 21, 2019	22.68	22.89	22.67	22.84
6226	NYSE	VRE	Mon, May 20, 2019	22.85	22.94	22.45	22.58
6225	NYSE	VRE	Fri, May 17, 2019	22.92	23.03	22.77	22.91
6224	NYSE	VRE	Thu, May 16, 2019	23.04	23.21	22.92	23.06
6223	NYSE	VRE	Wed, May 15, 2019	22.84	23.08	22.84	22.99
6222	NYSE	VRE	Tue, May 14, 2019	22.76	22.93	22.70	22.88
6221	NYSE	VRE	Mon, May 13, 2019	22.72	23.01	22.68	22.73
6220	NYSE	VRE	Fri, May 10, 2019	22.76	23.04	22.58	22.92
6219	NYSE	VRE	Thu, May 9, 2019	22.79	22.90	22.53	22.81
6218	NYSE	VRE	Wed, May 8, 2019	23.01	23.14	22.81	22.84
6217	NYSE	VRE	Tue, May 7, 2019	23.56	23.76	22.78	22.94
6216	NYSE	VRE	Mon, May 6, 2019	23.34	23.78	23.34	23.62
6215	NYSE	VRE	Fri, May 3, 2019	23.16	23.54	23.10	23.44
6214	NYSE	VRE	Thu, May 2, 2019	23.00	23.64	22.94	22.95
6213	NYSE	VRE	Wed, May 1, 2019	23.33	23.64	23.29	23.35
6212	NYSE	VRE	Tue, Apr 30, 2019	23.07	23.35	22.99	23.28
6211	NYSE	VRE	Mon, Apr 29, 2019	22.90	23.13	22.86	23.00
6210	NYSE	VRE	Fri, Apr 26, 2019	22.92	23.09	22.73	22.94
6209	NYSE	VRE	Thu, Apr 25, 2019	23.06	23.16	22.72	22.84
6208	NYSE	VRE	Wed, Apr 24, 2019	23.06	23.37	23.04	23.19
6207	NYSE	VRE	Tue, Apr 23, 2019	22.50	23.15	22.42	22.98
6206	NYSE	VRE	Mon, Apr 22, 2019	22.59	22.62	21.92	22.45
6205	NYSE	VRE	Thu, Apr 18, 2019	22.33	22.73	22.29	22.68
6204	NYSE	VRE	Wed, Apr 17, 2019	22.24	22.61	22.06	22.36
6203	NYSE	VRE	Tue, Apr 16, 2019	22.45	22.45	21.73	21.73
6202	NYSE	VRE	Mon, Apr 15, 2019	22.58	22.67	22.41	22.46
6201	NYSE	VRE	Fri, Apr 12, 2019	22.48	22.54	22.21	22.54
6200	NYSE	VRE	Thu, Apr 11, 2019	22.52	22.63	22.38	22.50
6199	NYSE	VRE	Wed, Apr 10, 2019	22.09	22.55	22.06	22.48
6198	NYSE	VRE	Tue, Apr 9, 2019	22.39	22.39	21.98	22.04
6197	NYSE	VRE	Mon, Apr 8, 2019	22.39	22.58	22.18	22.40
6196	NYSE	VRE	Fri, Apr 5, 2019	22.28	22.53	22.19	22.43
6195	NYSE	VRE	Thu, Apr 4, 2019	22.29	22.37	22.09	22.26
6194	NYSE	VRE	Wed, Apr 3, 2019	22.19	22.31	22.05	22.25
6193	NYSE	VRE	Tue, Apr 2, 2019	22.05	22.18	21.79	22.14
6192	NYSE	VRE	Mon, Apr 1, 2019	22.04	22.13	21.68	22.06
6191	NYSE	VRE	Fri, Mar 29, 2019	22.26	22.35	22.04	22.00
6190	NYSE	VRE	Thu, Mar 28, 2019	21.75	22.20	21.65	22.20
6189	NYSE	VRE	Wed, Mar 27, 2019	21.84	21.97	21.53	21.71
6188	NYSE	VRE	Tue, Mar 26, 2019	21.69	21.86	21.60	21.86
6187	NYSE	VRE	Mon, Mar 25, 2019	21.84	21.84	21.53	21.65
6186	NYSE	VRE	Fri, Mar 22, 2019	22.31	22.46	21.87	21.87
6185	NYSE	VRE	Thu, Mar 21, 2019	22.04	22.55	22.00	22.38
6184	NYSE	VRE	Wed, Mar 20, 2019	22.20	22.38	21.84	22.13
6183	NYSE	VRE	Tue, Mar 19, 2019	22.00	22.22	21.73	22.21
6182	NYSE	VRE	Mon, Mar 18, 2019	21.18	21.80	21.12	21.51
6181	NYSE	VRE	Fri, Mar 15, 2019	21.24	21.37	21.07	21.12
6180	NYSE	VRE	Thu, Mar 14, 2019	21.44	21.48	21.21	21.26
6179	NYSE	VRE	Wed, Mar 13, 2019	21.30	21.53	21.30	21.46
6178	NYSE	VRE	Tue, Mar 12, 2019	20.93	21.35	20.87	21.29
6177	NYSE	VRE	Mon, Mar 11, 2019	20.88	20.97	20.66	20.93
6176	NYSE	VRE	Fri, Mar 8, 2019	20.84	21.03	20.76	20.83
6175	NYSE	VRE	Thu, Mar 7, 2019	20.88	21.14	20.77	20.86
6174	NYSE	VRE	Wed, Mar 6, 2019	21.19	21.29	20.91	20.92
6173	NYSE	VRE	Tue, Mar 5, 2019	20.93	21.39	20.91	21.17
6172	NYSE	VRE	Mon, Mar 4, 2019	20.98	21.06	20.76	20.95
6171	NYSE	VRE	Fri, Mar 1, 2019	21.08	21.09	20.83	20.94
6170	NYSE	VRE	Thu, Feb 28, 2019	20.94	21.34	20.90	21.01
6169	NYSE	VRE	Wed, Feb 27, 2019	21.06	21.06	20.75	20.95
6168	NYSE	VRE	Tue, Feb 26, 2019	21.18	21.21	21.05	21.12
6167	NYSE	VRE	Mon, Feb 25, 2019	21.42	21.49	21.14	21.18
6166	NYSE	VRE	Fri, Feb 22, 2019	21.73	21.76	21.30	21.39
6165	NYSE	VRE	Thu, Feb 21, 2019	21.50	22.07	21.47	21.70
6164	NYSE	VRE	Wed, Feb 20, 2019	21.14	21.41	20.97	21.37
6163	NYSE	VRE	Tue, Feb 19, 2019	21.02	21.23	21.01	21.11
6162	NYSE	VRE	Fri, Feb 15, 2019	21.11	21.24	21.02	21.08
6161	NYSE	VRE	Thu, Feb 14, 2019	20.94	21.15	20.77	21.01
6160	NYSE	VRE	Wed, Feb 13, 2019	20.99	21.14	20.85	20.94
6159	NYSE	VRE	Tue, Feb 12, 2019	21.23	21.29	21.02	21.05
6158	NYSE	VRE	Mon, Feb 11, 2019	21.24	21.45	21.11	21.16
6157	NYSE	VRE	Fri, Feb 8, 2019	21.00	21.30	21.00	21.21
6156	NYSE	VRE	Thu, Feb 7, 2019	20.79	21.18	20.59	21.07
6155	NYSE	VRE	Wed, Feb 6, 2019	20.70	20.77	20.63	20.70
6154	NYSE	VRE	Tue, Feb 5, 2019	20.65	20.81	20.58	20.75
6153	NYSE	VRE	Mon, Feb 4, 2019	20.36	20.68	20.30	20.67
6152	NYSE	VRE	Fri, Feb 1, 2019	20.60	20.72	20.04	20.39
6151	NYSE	VRE	Thu, Jan 31, 2019	20.18	20.63	20.06	20.60
6150	NYSE	VRE	Wed, Jan 30, 2019	20.10	20.53	20.10	20.24
6149	NYSE	VRE	Tue, Jan 29, 2019	19.95	20.14	19.95	20.11
6148	NYSE	VRE	Mon, Jan 28, 2019	19.95	20.19	19.77	20.00
6147	NYSE	VRE	Fri, Jan 25, 2019	20.65	21.17	20.04	20.08
6146	NYSE	VRE	Thu, Jan 24, 2019	20.45	20.58	20.34	20.54
6145	NYSE	VRE	Wed, Jan 23, 2019	20.42	20.50	20.27	20.46
6144	NYSE	VRE	Tue, Jan 22, 2019	20.48	20.63	20.27	20.40
6143	NYSE	VRE	Fri, Jan 18, 2019	20.57	20.70	20.32	20.56
6142	NYSE	VRE	Thu, Jan 17, 2019	20.02	20.53	20.02	20.52
6141	NYSE	VRE	Wed, Jan 16, 2019	20.04	20.26	19.97	20.13
6140	NYSE	VRE	Tue, Jan 15, 2019	19.87	20.15	19.87	20.03
6139	NYSE	VRE	Mon, Jan 14, 2019	20.25	20.37	20.03	20.06
6138	NYSE	VRE	Fri, Jan 11, 2019	20.44	20.55	20.19	20.30
6137	NYSE	VRE	Thu, Jan 10, 2019	20.23	20.65	20.23	20.48
6136	NYSE	VRE	Wed, Jan 9, 2019	20.52	20.65	20.26	20.32
6135	NYSE	VRE	Tue, Jan 8, 2019	20.08	20.54	20.06	20.46
6134	NYSE	VRE	Mon, Jan 7, 2019	19.66	20.08	19.66	19.94
6133	NYSE	VRE	Fri, Jan 4, 2019	19.40	19.94	19.40	19.56
6132	NYSE	VRE	Thu, Jan 3, 2019	19.07	19.68	19.07	19.21
6131	NYSE	VRE	Wed, Jan 2, 2019	19.20	19.33	18.74	19.12
6130	NYSE	VRE	Mon, Dec 31, 2018	19.39	19.60	19.02	19.59
6129	NYSE	VRE	Fri, Dec 28, 2018	19.50	19.75	19.26	19.31
6128	NYSE	VRE	Thu, Dec 27, 2018	19.52	19.58	19.08	19.47
6127	NYSE	VRE	Wed, Dec 26, 2018	19.15	19.82	19.05	19.74
6126	NYSE	VRE	Mon, Dec 24, 2018	19.25	19.31	19.02	19.15
6125	NYSE	VRE	Fri, Dec 21, 2018	19.44	20.02	19.23	19.30
6124	NYSE	VRE	Thu, Dec 20, 2018	19.88	19.95	19.32	19.42
6123	NYSE	VRE	Wed, Dec 19, 2018	20.15	20.29	19.73	19.86
6122	NYSE	VRE	Tue, Dec 18, 2018	20.68	20.80	20.14	20.14
6121	NYSE	VRE	Mon, Dec 17, 2018	21.24	21.39	20.62	20.62
6120	NYSE	VRE	Fri, Dec 14, 2018	21.00	21.40	20.91	21.18
6119	NYSE	VRE	Thu, Dec 13, 2018	21.05	21.27	20.99	21.01
6118	NYSE	VRE	Wed, Dec 12, 2018	21.34	21.47	20.97	21.00
6117	NYSE	VRE	Tue, Dec 11, 2018	21.73	21.81	21.11	21.12
6116	NYSE	VRE	Mon, Dec 10, 2018	21.63	21.74	21.12	21.56
6115	NYSE	VRE	Fri, Dec 7, 2018	21.70	21.96	21.43	21.64
6114	NYSE	VRE	Thu, Dec 6, 2018	20.92	21.88	20.73	21.86
6113	NYSE	VRE	Tue, Dec 4, 2018	22.14	22.26	20.99	21.00
6112	NYSE	VRE	Mon, Dec 3, 2018	21.75	22.24	21.53	22.17
6111	NYSE	VRE	Fri, Nov 30, 2018	21.36	21.75	21.36	21.66
6110	NYSE	VRE	Thu, Nov 29, 2018	21.29	21.48	21.14	21.37
6109	NYSE	VRE	Wed, Nov 28, 2018	21.05	21.45	20.94	21.34
6108	NYSE	VRE	Tue, Nov 27, 2018	21.25	21.29	20.98	21.03
6107	NYSE	VRE	Mon, Nov 26, 2018	21.25	21.32	20.98	21.23
6106	NYSE	VRE	Fri, Nov 23, 2018	21.00	21.36	20.91	21.13
6105	NYSE	VRE	Wed, Nov 21, 2018	20.96	21.20	20.90	21.03
6104	NYSE	VRE	Tue, Nov 20, 2018	21.10	21.22	20.94	20.97
6103	NYSE	VRE	Mon, Nov 19, 2018	21.07	21.41	20.91	21.16
6102	NYSE	VRE	Fri, Nov 16, 2018	20.90	21.28	20.80	21.12
6101	NYSE	VRE	Thu, Nov 15, 2018	20.52	20.86	20.33	20.84
6100	NYSE	VRE	Wed, Nov 14, 2018	20.59	20.80	20.37	20.63
6099	NYSE	VRE	Tue, Nov 13, 2018	20.62	20.67	20.25	20.45
6098	NYSE	VRE	Mon, Nov 12, 2018	20.62	20.90	20.46	20.49
6097	NYSE	VRE	Fri, Nov 9, 2018	20.87	20.92	20.42	20.60
6096	NYSE	VRE	Thu, Nov 8, 2018	20.60	20.94	20.46	20.94
6095	NYSE	VRE	Wed, Nov 7, 2018	20.44	20.65	20.27	20.62
6094	NYSE	VRE	Tue, Nov 6, 2018	20.48	20.59	20.32	20.42
6093	NYSE	VRE	Mon, Nov 5, 2018	20.12	20.56	20.12	20.40
6092	NYSE	VRE	Fri, Nov 2, 2018	20.29	20.35	19.91	20.07
6091	NYSE	VRE	Thu, Nov 1, 2018	20.30	20.44	19.84	20.21
6090	NYSE	VRE	Wed, Oct 31, 2018	20.52	20.60	20.08	20.30
6089	NYSE	VRE	Tue, Oct 30, 2018	20.18	20.79	20.11	20.42
6088	NYSE	VRE	Mon, Oct 29, 2018	20.33	20.60	19.98	20.19
6087	NYSE	VRE	Fri, Oct 26, 2018	20.52	20.57	19.96	20.14
6086	NYSE	VRE	Thu, Oct 25, 2018	20.21	20.67	20.08	20.57
6085	NYSE	VRE	Wed, Oct 24, 2018	20.21	20.51	20.15	20.18
6084	NYSE	VRE	Tue, Oct 23, 2018	20.02	20.48	19.98	20.23
6083	NYSE	VRE	Mon, Oct 22, 2018	20.39	20.66	20.16	20.16
6082	NYSE	VRE	Fri, Oct 19, 2018	19.92	20.30	19.92	20.28
6081	NYSE	VRE	Thu, Oct 18, 2018	20.04	20.24	19.72	19.95
6080	NYSE	VRE	Wed, Oct 17, 2018	20.08	20.30	19.92	20.04
6079	NYSE	VRE	Tue, Oct 16, 2018	20.06	20.30	19.77	20.17
6078	NYSE	VRE	Mon, Oct 15, 2018	19.70	20.18	19.70	19.94
6077	NYSE	VRE	Fri, Oct 12, 2018	19.71	19.96	19.45	19.89
6076	NYSE	VRE	Thu, Oct 11, 2018	19.99	20.03	19.47	19.50
6075	NYSE	VRE	Wed, Oct 10, 2018	20.20	20.45	19.98	19.99
6074	NYSE	VRE	Tue, Oct 9, 2018	20.39	20.53	20.13	20.28
6073	NYSE	VRE	Mon, Oct 8, 2018	19.77	20.36	19.77	20.35
6072	NYSE	VRE	Fri, Oct 5, 2018	19.44	19.83	19.39	19.69
6071	NYSE	VRE	Thu, Oct 4, 2018	19.63	19.95	19.29	19.87
6070	NYSE	VRE	Wed, Oct 3, 2018	20.18	20.21	19.70	19.77
6069	NYSE	VRE	Tue, Oct 2, 2018	20.49	20.57	19.99	20.13
6068	NYSE	VRE	Mon, Oct 1, 2018	21.04	21.05	20.46	20.47
6067	NYSE	VRE	Fri, Sep 28, 2018	20.14	21.28	20.11	21.26
6066	NYSE	VRE	Thu, Sep 27, 2018	19.44	20.63	19.37	20.10
6065	NYSE	VRE	Wed, Sep 26, 2018	19.85	19.95	19.34	19.36
6064	NYSE	VRE	Tue, Sep 25, 2018	20.00	20.12	19.81	19.88
6063	NYSE	VRE	Mon, Sep 24, 2018	20.41	20.56	20.00	20.07
6062	NYSE	VRE	Fri, Sep 21, 2018	20.35	20.66	20.35	20.48
6061	NYSE	VRE	Thu, Sep 20, 2018	20.17	20.53	20.00	20.40
6060	NYSE	VRE	Wed, Sep 19, 2018	20.86	20.86	20.08	20.09
6059	NYSE	VRE	Tue, Sep 18, 2018	21.02	21.09	20.79	20.85
6058	NYSE	VRE	Mon, Sep 17, 2018	20.97	21.06	20.84	21.02
6057	NYSE	VRE	Fri, Sep 14, 2018	21.05	21.06	20.69	20.98
6056	NYSE	VRE	Thu, Sep 13, 2018	20.94	21.16	20.82	21.11
6055	NYSE	VRE	Wed, Sep 12, 2018	20.91	21.00	20.81	20.81
6054	NYSE	VRE	Tue, Sep 11, 2018	21.15	21.29	20.96	20.97
6053	NYSE	VRE	Mon, Sep 10, 2018	20.86	21.41	20.85	21.26
6052	NYSE	VRE	Fri, Sep 7, 2018	20.81	20.91	20.48	20.67
6051	NYSE	VRE	Thu, Sep 6, 2018	21.17	21.33	20.91	20.94
6050	NYSE	VRE	Wed, Sep 5, 2018	20.91	21.29	20.80	21.11
6049	NYSE	VRE	Tue, Sep 4, 2018	21.78	21.82	20.96	21.02
6048	NYSE	VRE	Fri, Aug 31, 2018	21.74	21.85	21.64	21.84
6047	NYSE	VRE	Thu, Aug 30, 2018	21.82	21.92	21.67	21.70
6046	NYSE	VRE	Wed, Aug 29, 2018	21.56	21.85	21.56	21.80
6045	NYSE	VRE	Tue, Aug 28, 2018	21.24	21.66	21.14	21.65
6044	NYSE	VRE	Mon, Aug 27, 2018	21.56	21.62	21.12	21.25
6043	NYSE	VRE	Fri, Aug 24, 2018	21.19	21.60	21.19	21.59
6042	NYSE	VRE	Thu, Aug 23, 2018	21.17	21.44	21.14	21.27
6041	NYSE	VRE	Wed, Aug 22, 2018	21.26	21.30	21.15	21.23
6040	NYSE	VRE	Tue, Aug 21, 2018	21.43	21.43	21.25	21.33
6039	NYSE	VRE	Mon, Aug 20, 2018	21.78	21.89	21.44	21.47
6038	NYSE	VRE	Fri, Aug 17, 2018	21.70	21.81	21.55	21.70
6037	NYSE	VRE	Thu, Aug 16, 2018	21.75	21.85	21.41	21.70
6036	NYSE	VRE	Wed, Aug 15, 2018	20.21	21.55	20.13	21.50
6035	NYSE	VRE	Tue, Aug 14, 2018	19.09	20.30	19.09	20.21
6034	NYSE	VRE	Mon, Aug 13, 2018	19.17	19.17	18.92	19.07
6033	NYSE	VRE	Fri, Aug 10, 2018	19.15	19.27	19.09	19.20
6032	NYSE	VRE	Thu, Aug 9, 2018	19.22	19.24	19.00	19.22
6031	NYSE	VRE	Wed, Aug 8, 2018	19.10	19.23	19.00	19.19
6030	NYSE	VRE	Tue, Aug 7, 2018	19.25	19.30	19.05	19.10
6029	NYSE	VRE	Mon, Aug 6, 2018	19.19	19.37	19.11	19.21
6028	NYSE	VRE	Fri, Aug 3, 2018	19.07	19.43	19.00	19.18
6027	NYSE	VRE	Thu, Aug 2, 2018	19.56	19.63	18.99	19.10
6026	NYSE	VRE	Wed, Aug 1, 2018	19.34	19.71	19.19	19.65
6025	NYSE	VRE	Tue, Jul 31, 2018	19.45	19.93	19.37	19.47
6024	NYSE	VRE	Mon, Jul 30, 2018	19.35	19.51	19.13	19.35
6023	NYSE	VRE	Fri, Jul 27, 2018	19.59	19.64	19.18	19.33
6022	NYSE	VRE	Thu, Jul 26, 2018	19.52	19.80	19.52	19.55
6021	NYSE	VRE	Wed, Jul 25, 2018	19.50	19.63	19.41	19.49
6020	NYSE	VRE	Tue, Jul 24, 2018	19.55	19.63	19.42	19.51
6019	NYSE	VRE	Mon, Jul 23, 2018	19.37	19.51	19.35	19.49
6018	NYSE	VRE	Fri, Jul 20, 2018	19.79	19.81	19.35	19.43
6017	NYSE	VRE	Thu, Jul 19, 2018	19.42	19.99	19.35	19.81
6016	NYSE	VRE	Wed, Jul 18, 2018	19.47	19.56	19.24	19.42
6015	NYSE	VRE	Tue, Jul 17, 2018	19.93	20.00	19.47	19.48
6014	NYSE	VRE	Mon, Jul 16, 2018	20.20	20.25	19.80	19.87
6013	NYSE	VRE	Fri, Jul 13, 2018	20.35	20.52	20.17	20.20
6012	NYSE	VRE	Thu, Jul 12, 2018	20.44	20.44	20.16	20.27
6011	NYSE	VRE	Wed, Jul 11, 2018	20.46	20.74	20.40	20.41
6010	NYSE	VRE	Tue, Jul 10, 2018	20.50	20.69	20.37	20.46
6009	NYSE	VRE	Mon, Jul 9, 2018	20.75	20.87	20.41	20.50
6008	NYSE	VRE	Fri, Jul 6, 2018	20.77	20.96	20.66	20.74
6007	NYSE	VRE	Thu, Jul 5, 2018	20.53	20.69	20.41	20.69
6006	NYSE	VRE	Tue, Jul 3, 2018	19.94	20.54	19.94	20.46
6005	NYSE	VRE	Mon, Jul 2, 2018	20.07	20.28	19.67	19.95
6004	NYSE	VRE	Fri, Jun 29, 2018	20.39	20.64	20.27	20.28
6003	NYSE	VRE	Thu, Jun 28, 2018	20.35	20.65	20.29	20.50
6002	NYSE	VRE	Wed, Jun 27, 2018	20.53	20.67	20.35	20.37
6001	NYSE	VRE	Tue, Jun 26, 2018	20.76	20.76	20.43	20.49
6000	NYSE	VRE	Mon, Jun 25, 2018	20.70	20.80	20.42	20.67
5999	NYSE	VRE	Fri, Jun 22, 2018	20.58	20.86	20.49	20.68
5998	NYSE	VRE	Thu, Jun 21, 2018	20.69	20.75	20.38	20.48
5997	NYSE	VRE	Wed, Jun 20, 2018	20.39	20.75	20.32	20.70
5996	NYSE	VRE	Tue, Jun 19, 2018	20.25	20.51	20.25	20.40
5995	NYSE	VRE	Mon, Jun 18, 2018	19.85	20.49	19.83	20.38
5994	NYSE	VRE	Fri, Jun 15, 2018	19.70	20.09	19.62	19.80
5993	NYSE	VRE	Thu, Jun 14, 2018	19.90	19.95	19.63	19.69
5992	NYSE	VRE	Wed, Jun 13, 2018	20.15	20.21	19.83	19.88
5991	NYSE	VRE	Tue, Jun 12, 2018	20.17	20.21	19.77	20.16
5990	NYSE	VRE	Mon, Jun 11, 2018	20.18	20.25	20.08	20.20
5989	NYSE	VRE	Fri, Jun 8, 2018	19.90	20.23	19.88	20.19
5988	NYSE	VRE	Thu, Jun 7, 2018	19.69	19.98	19.63	19.93
5987	NYSE	VRE	Wed, Jun 6, 2018	19.37	19.67	19.23	19.65
5986	NYSE	VRE	Tue, Jun 5, 2018	19.78	19.93	19.37	19.44
5985	NYSE	VRE	Mon, Jun 4, 2018	19.72	19.78	19.53	19.72
5984	NYSE	VRE	Fri, Jun 1, 2018	19.79	19.95	19.63	19.64
5983	NYSE	VRE	Thu, May 31, 2018	19.57	19.78	19.42	19.77
5982	NYSE	VRE	Wed, May 30, 2018	18.94	19.59	18.86	19.58
5981	NYSE	VRE	Tue, May 29, 2018	18.56	18.96	18.41	18.92
5980	NYSE	VRE	Fri, May 25, 2018	18.37	18.66	18.35	18.66
5979	NYSE	VRE	Thu, May 24, 2018	18.37	18.48	18.23	18.38
5978	NYSE	VRE	Wed, May 23, 2018	17.94	18.45	17.92	18.45
5977	NYSE	VRE	Tue, May 22, 2018	17.89	18.06	17.82	17.92
5976	NYSE	VRE	Mon, May 21, 2018	17.64	17.94	17.44	17.87
5975	NYSE	VRE	Fri, May 18, 2018	17.62	17.67	17.50	17.51
5974	NYSE	VRE	Thu, May 17, 2018	17.68	17.89	17.49	17.55
5973	NYSE	VRE	Wed, May 16, 2018	17.96	18.02	17.66	17.70
5972	NYSE	VRE	Tue, May 15, 2018	18.00	18.21	17.86	17.91
5971	NYSE	VRE	Mon, May 14, 2018	18.24	18.29	18.00	18.09
5970	NYSE	VRE	Fri, May 11, 2018	18.45	18.51	18.23	18.25
5969	NYSE	VRE	Thu, May 10, 2018	18.27	18.51	18.25	18.42
5968	NYSE	VRE	Wed, May 9, 2018	18.27	18.37	18.15	18.25
5967	NYSE	VRE	Tue, May 8, 2018	18.41	18.42	18.18	18.27
5966	NYSE	VRE	Mon, May 7, 2018	18.32	18.43	18.25	18.40
5965	NYSE	VRE	Fri, May 4, 2018	18.07	18.32	18.04	18.23
5964	NYSE	VRE	Thu, May 3, 2018	17.36	18.10	17.36	18.10
5963	NYSE	VRE	Wed, May 2, 2018	17.32	17.45	17.01	17.34
5962	NYSE	VRE	Tue, May 1, 2018	17.16	17.50	17.11	17.42
5961	NYSE	VRE	Mon, Apr 30, 2018	17.41	17.46	17.17	17.17
5960	NYSE	VRE	Fri, Apr 27, 2018	17.01	17.38	16.94	17.34
5959	NYSE	VRE	Thu, Apr 26, 2018	16.57	17.16	16.52	16.98
5958	NYSE	VRE	Wed, Apr 25, 2018	16.72	16.82	16.42	16.54
5957	NYSE	VRE	Tue, Apr 24, 2018	16.76	16.85	16.57	16.74
5956	NYSE	VRE	Mon, Apr 23, 2018	16.73	16.76	16.57	16.71
5955	NYSE	VRE	Fri, Apr 20, 2018	16.93	16.99	16.64	16.70
5954	NYSE	VRE	Thu, Apr 19, 2018	17.06	17.14	16.71	16.95
5953	NYSE	VRE	Wed, Apr 18, 2018	17.12	17.25	17.08	17.09
5952	NYSE	VRE	Tue, Apr 17, 2018	17.07	17.26	16.95	17.12
5951	NYSE	VRE	Mon, Apr 16, 2018	16.85	17.11	16.74	17.05
5950	NYSE	VRE	Fri, Apr 13, 2018	16.90	16.91	16.65	16.86
5949	NYSE	VRE	Thu, Apr 12, 2018	17.00	17.00	16.71	16.83
5948	NYSE	VRE	Wed, Apr 11, 2018	16.87	17.08	16.85	16.99
5947	NYSE	VRE	Tue, Apr 10, 2018	16.96	17.00	16.80	16.94
5946	NYSE	VRE	Mon, Apr 9, 2018	17.01	17.07	16.79	16.84
5945	NYSE	VRE	Fri, Apr 6, 2018	16.83	17.12	16.83	16.99
5944	NYSE	VRE	Thu, Apr 5, 2018	16.99	16.99	16.57	16.87
5943	NYSE	VRE	Wed, Apr 4, 2018	16.68	17.14	16.68	16.88
5942	NYSE	VRE	Tue, Apr 3, 2018	16.40	16.92	16.35	16.83
5941	NYSE	VRE	Mon, Apr 2, 2018	16.49	16.82	16.23	16.36
5940	NYSE	VRE	Thu, Mar 29, 2018	16.78	16.96	16.69	16.71
5939	NYSE	VRE	Wed, Mar 28, 2018	16.39	16.85	16.33	16.72
5938	NYSE	VRE	Tue, Mar 27, 2018	16.31	16.59	15.99	16.31
5937	NYSE	VRE	Mon, Mar 26, 2018	16.33	16.36	15.86	16.27
5936	NYSE	VRE	Fri, Mar 23, 2018	16.80	16.83	16.20	16.23
5935	NYSE	VRE	Thu, Mar 22, 2018	16.97	17.31	16.75	16.76
5934	NYSE	VRE	Wed, Mar 21, 2018	17.25	17.31	16.95	17.01
5933	NYSE	VRE	Tue, Mar 20, 2018	17.43	17.64	17.14	17.24
5932	NYSE	VRE	Mon, Mar 19, 2018	17.70	17.72	17.29	17.41
5931	NYSE	VRE	Fri, Mar 16, 2018	17.48	17.81	17.42	17.76
5930	NYSE	VRE	Thu, Mar 15, 2018	17.51	17.53	17.15	17.46
5929	NYSE	VRE	Wed, Mar 14, 2018	17.64	17.74	17.42	17.48
5928	NYSE	VRE	Tue, Mar 13, 2018	17.64	17.76	17.53	17.65
5927	NYSE	VRE	Mon, Mar 12, 2018	17.34	17.61	17.31	17.52
5926	NYSE	VRE	Fri, Mar 9, 2018	17.20	17.39	16.97	17.38
5925	NYSE	VRE	Thu, Mar 8, 2018	17.28	17.28	16.96	17.01
5924	NYSE	VRE	Wed, Mar 7, 2018	16.93	17.30	16.93	17.19
5923	NYSE	VRE	Tue, Mar 6, 2018	16.93	17.06	16.67	16.99
5922	NYSE	VRE	Mon, Mar 5, 2018	16.85	17.15	16.85	16.94
5921	NYSE	VRE	Fri, Mar 2, 2018	16.96	16.96	16.69	16.91
5920	NYSE	VRE	Thu, Mar 1, 2018	16.87	17.15	16.79	17.08
5919	NYSE	VRE	Wed, Feb 28, 2018	17.30	17.48	16.88	16.89
5918	NYSE	VRE	Tue, Feb 27, 2018	18.03	18.16	17.10	17.16
5917	NYSE	VRE	Mon, Feb 26, 2018	17.97	18.11	17.86	18.06
5916	NYSE	VRE	Fri, Feb 23, 2018	17.14	17.77	17.10	17.75
5915	NYSE	VRE	Thu, Feb 22, 2018	18.05	18.05	17.00	17.01
5914	NYSE	VRE	Wed, Feb 21, 2018	18.61	18.84	18.26	18.33
5913	NYSE	VRE	Tue, Feb 20, 2018	18.83	19.03	18.56	18.58
5912	NYSE	VRE	Fri, Feb 16, 2018	18.50	19.00	18.50	18.87
5911	NYSE	VRE	Thu, Feb 15, 2018	18.46	18.80	18.46	18.49
5910	NYSE	VRE	Wed, Feb 14, 2018	18.34	18.50	18.17	18.35
5909	NYSE	VRE	Tue, Feb 13, 2018	18.65	18.76	18.36	18.55
5908	NYSE	VRE	Mon, Feb 12, 2018	18.85	18.98	18.12	18.71
5907	NYSE	VRE	Fri, Feb 9, 2018	18.60	18.89	18.24	18.77
5906	NYSE	VRE	Thu, Feb 8, 2018	19.24	19.25	18.52	18.53
5905	NYSE	VRE	Wed, Feb 7, 2018	19.05	19.39	18.98	19.23
5904	NYSE	VRE	Tue, Feb 6, 2018	18.64	19.21	18.45	19.15
5903	NYSE	VRE	Mon, Feb 5, 2018	19.50	19.84	18.88	18.91
5902	NYSE	VRE	Fri, Feb 2, 2018	19.78	19.81	19.49	19.62
5901	NYSE	VRE	Thu, Feb 1, 2018	20.07	20.33	19.86	19.91
5900	NYSE	VRE	Wed, Jan 31, 2018	20.18	20.20	19.99	20.07
5899	NYSE	VRE	Tue, Jan 30, 2018	20.50	20.69	20.06	20.06
5898	NYSE	VRE	Mon, Jan 29, 2018	21.06	21.08	20.69	20.69
5897	NYSE	VRE	Fri, Jan 26, 2018	21.41	21.45	21.02	21.15
5896	NYSE	VRE	Thu, Jan 25, 2018	21.54	21.55	21.17	21.33
5895	NYSE	VRE	Wed, Jan 24, 2018	21.70	21.74	21.33	21.48
5894	NYSE	VRE	Tue, Jan 23, 2018	21.80	21.98	21.65	21.70
5893	NYSE	VRE	Mon, Jan 22, 2018	21.01	21.82	21.01	21.82
5892	NYSE	VRE	Fri, Jan 19, 2018	20.80	21.10	20.77	21.09
5891	NYSE	VRE	Thu, Jan 18, 2018	20.72	20.93	20.69	20.84
5890	NYSE	VRE	Wed, Jan 17, 2018	20.74	20.91	20.61	20.84
5889	NYSE	VRE	Tue, Jan 16, 2018	20.87	21.00	20.63	20.65
5888	NYSE	VRE	Fri, Jan 12, 2018	20.88	20.93	20.71	20.74
5887	NYSE	VRE	Thu, Jan 11, 2018	20.97	21.08	20.82	20.88
5886	NYSE	VRE	Wed, Jan 10, 2018	21.12	21.12	20.77	20.92
5885	NYSE	VRE	Tue, Jan 9, 2018	21.47	21.49	21.16	21.20
5884	NYSE	VRE	Mon, Jan 8, 2018	21.34	21.59	21.18	21.49
5883	NYSE	VRE	Fri, Jan 5, 2018	21.27	21.44	21.15	21.36
5882	NYSE	VRE	Thu, Jan 4, 2018	21.53	21.53	21.17	21.19
5881	NYSE	VRE	Wed, Jan 3, 2018	21.74	21.79	21.53	21.57
5880	NYSE	VRE	Tue, Jan 2, 2018	21.38	21.87	21.27	21.67
5879	NYSE	VRE	Fri, Dec 29, 2017	21.84	22.00	21.49	21.56
5878	NYSE	VRE	Thu, Dec 28, 2017	21.82	21.92	21.65	21.88
5877	NYSE	VRE	Wed, Dec 27, 2017	21.80	21.83	21.65	21.79
5876	NYSE	VRE	Tue, Dec 26, 2017	21.59	21.87	21.56	21.72
5875	NYSE	VRE	Fri, Dec 22, 2017	21.55	21.66	21.33	21.61
5874	NYSE	VRE	Thu, Dec 21, 2017	21.56	21.65	21.43	21.48
5873	NYSE	VRE	Wed, Dec 20, 2017	21.61	21.68	21.48	21.50
5872	NYSE	VRE	Tue, Dec 19, 2017	22.28	22.32	21.57	21.62
5871	NYSE	VRE	Mon, Dec 18, 2017	22.05	22.30	22.03	22.25
5870	NYSE	VRE	Fri, Dec 15, 2017	21.75	22.13	21.69	21.98
5869	NYSE	VRE	Thu, Dec 14, 2017	21.60	21.94	21.51	21.69
5868	NYSE	VRE	Wed, Dec 13, 2017	21.42	21.73	21.42	21.58
5867	NYSE	VRE	Tue, Dec 12, 2017	21.46	21.62	21.36	21.42
5866	NYSE	VRE	Mon, Dec 11, 2017	21.58	21.61	21.40	21.48
5865	NYSE	VRE	Fri, Dec 8, 2017	21.69	21.85	21.55	21.61
5864	NYSE	VRE	Thu, Dec 7, 2017	21.78	21.78	21.49	21.58
5863	NYSE	VRE	Wed, Dec 6, 2017	21.88	21.90	21.64	21.58
5862	NYSE	VRE	Tue, Dec 5, 2017	22.32	22.32	21.84	21.84
5861	NYSE	VRE	Mon, Dec 4, 2017	22.08	22.51	22.07	22.25
5860	NYSE	VRE	Fri, Dec 1, 2017	22.22	22.38	21.85	22.33
5859	NYSE	VRE	Thu, Nov 30, 2017	22.46	22.50	22.04	22.13
5858	NYSE	VRE	Wed, Nov 29, 2017	22.17	22.52	22.07	22.39
5857	NYSE	VRE	Tue, Nov 28, 2017	22.33	22.35	22.00	22.18
5856	NYSE	VRE	Mon, Nov 27, 2017	22.41	22.49	22.25	22.35
5855	NYSE	VRE	Fri, Nov 24, 2017	22.43	22.48	22.28	22.42
5854	NYSE	VRE	Wed, Nov 22, 2017	22.29	22.56	22.29	22.41
5853	NYSE	VRE	Tue, Nov 21, 2017	22.30	22.43	22.17	22.30
5852	NYSE	VRE	Mon, Nov 20, 2017	22.27	22.39	22.13	22.17
5851	NYSE	VRE	Fri, Nov 17, 2017	23.02	23.05	22.20	22.32
5850	NYSE	VRE	Thu, Nov 16, 2017	22.59	23.30	22.40	23.19
5849	NYSE	VRE	Wed, Nov 15, 2017	22.68	22.70	22.46	22.52
5848	NYSE	VRE	Tue, Nov 14, 2017	22.74	22.79	22.47	22.75
5847	NYSE	VRE	Mon, Nov 13, 2017	22.90	22.92	22.26	22.80
5846	NYSE	VRE	Fri, Nov 10, 2017	22.22	22.98	22.22	22.84
5845	NYSE	VRE	Thu, Nov 9, 2017	21.38	22.67	21.38	22.29
5844	NYSE	VRE	Wed, Nov 8, 2017	22.27	22.97	21.18	21.65
5843	NYSE	VRE	Tue, Nov 7, 2017	23.22	23.45	23.07	23.12
5842	NYSE	VRE	Mon, Nov 6, 2017	22.92	23.26	22.92	23.12
5841	NYSE	VRE	Fri, Nov 3, 2017	23.18	23.24	22.85	22.93
5840	NYSE	VRE	Thu, Nov 2, 2017	23.12	23.44	22.92	23.31
5839	NYSE	VRE	Wed, Nov 1, 2017	22.84	23.13	22.64	23.08
5838	NYSE	VRE	Tue, Oct 31, 2017	22.47	22.80	22.29	22.77
5837	NYSE	VRE	Mon, Oct 30, 2017	22.66	22.69	22.38	22.53
5836	NYSE	VRE	Fri, Oct 27, 2017	22.48	22.75	22.23	22.71
5835	NYSE	VRE	Thu, Oct 26, 2017	22.96	22.96	22.30	22.43
5834	NYSE	VRE	Wed, Oct 25, 2017	22.73	22.95	22.45	22.83
5833	NYSE	VRE	Tue, Oct 24, 2017	22.82	22.97	22.79	22.86
5832	NYSE	VRE	Mon, Oct 23, 2017	22.62	22.86	22.52	22.83
5831	NYSE	VRE	Fri, Oct 20, 2017	23.26	23.27	22.53	22.61
5830	NYSE	VRE	Thu, Oct 19, 2017	23.50	23.54	23.16	23.17
5829	NYSE	VRE	Wed, Oct 18, 2017	23.40	23.72	23.33	23.58
5828	NYSE	VRE	Tue, Oct 17, 2017	23.39	23.57	23.30	23.40
5827	NYSE	VRE	Mon, Oct 16, 2017	23.62	23.83	23.40	23.40
5826	NYSE	VRE	Fri, Oct 13, 2017	23.66	23.91	23.54	23.70
5825	NYSE	VRE	Thu, Oct 12, 2017	23.76	23.80	23.58	23.61
5824	NYSE	VRE	Wed, Oct 11, 2017	23.74	23.99	23.72	23.73
5823	NYSE	VRE	Tue, Oct 10, 2017	23.83	23.90	23.66	23.72
5822	NYSE	VRE	Mon, Oct 9, 2017	23.60	23.79	23.57	23.67
5821	NYSE	VRE	Fri, Oct 6, 2017	23.65	23.75	23.54	23.60
5820	NYSE	VRE	Thu, Oct 5, 2017	23.76	24.04	23.69	23.81
5819	NYSE	VRE	Wed, Oct 4, 2017	23.68	23.87	23.54	23.69
5818	NYSE	VRE	Tue, Oct 3, 2017	23.60	23.65	23.40	23.63
5817	NYSE	VRE	Mon, Oct 2, 2017	23.54	23.65	23.40	23.56
5816	NYSE	VRE	Fri, Sep 29, 2017	23.52	23.87	23.43	23.51
5815	NYSE	VRE	Thu, Sep 28, 2017	23.62	23.66	23.34	23.60
5814	NYSE	VRE	Wed, Sep 27, 2017	23.61	23.67	23.25	23.61
5813	NYSE	VRE	Tue, Sep 26, 2017	23.43	23.72	23.34	23.65
5812	NYSE	VRE	Mon, Sep 25, 2017	23.31	23.63	23.26	23.38
5811	NYSE	VRE	Fri, Sep 22, 2017	23.15	23.31	23.08	23.19
5810	NYSE	VRE	Thu, Sep 21, 2017	23.35	23.47	23.06	23.10
5809	NYSE	VRE	Wed, Sep 20, 2017	23.37	23.47	23.28	23.34
5808	NYSE	VRE	Tue, Sep 19, 2017	23.36	23.39	23.05	23.32
5807	NYSE	VRE	Mon, Sep 18, 2017	23.19	23.44	23.11	23.38
5806	NYSE	VRE	Fri, Sep 15, 2017	24.01	24.01	22.85	23.23
5805	NYSE	VRE	Thu, Sep 14, 2017	23.28	23.49	23.09	23.48
5804	NYSE	VRE	Wed, Sep 13, 2017	23.36	23.59	23.18	23.30
5803	NYSE	VRE	Tue, Sep 12, 2017	23.59	23.82	23.31	23.38
5802	NYSE	VRE	Mon, Sep 11, 2017	23.45	23.83	23.37	23.58
5801	NYSE	VRE	Fri, Sep 8, 2017	23.46	23.51	23.26	23.35
5800	NYSE	VRE	Thu, Sep 7, 2017	23.76	23.76	23.45	23.53
5799	NYSE	VRE	Wed, Sep 6, 2017	23.61	23.77	23.48	23.71
5798	NYSE	VRE	Tue, Sep 5, 2017	23.62	23.88	23.27	23.57
5797	NYSE	VRE	Fri, Sep 1, 2017	22.91	23.44	22.87	23.38
5796	NYSE	VRE	Thu, Aug 31, 2017	22.98	23.18	22.85	22.89
5795	NYSE	VRE	Wed, Aug 30, 2017	22.89	23.08	22.70	22.94
5794	NYSE	VRE	Tue, Aug 29, 2017	23.29	23.35	22.88	22.95
5793	NYSE	VRE	Mon, Aug 28, 2017	23.67	23.76	23.04	23.28
5792	NYSE	VRE	Fri, Aug 25, 2017	23.64	23.68	23.46	23.65
5791	NYSE	VRE	Thu, Aug 24, 2017	23.49	23.81	23.40	23.51
5790	NYSE	VRE	Wed, Aug 23, 2017	23.10	23.57	23.10	23.43
5789	NYSE	VRE	Tue, Aug 22, 2017	23.35	23.46	22.99	23.19
5788	NYSE	VRE	Mon, Aug 21, 2017	23.26	23.44	23.21	23.36
5787	NYSE	VRE	Fri, Aug 18, 2017	23.52	23.68	23.12	23.29
5786	NYSE	VRE	Thu, Aug 17, 2017	23.75	24.02	23.58	23.68
5785	NYSE	VRE	Wed, Aug 16, 2017	23.90	24.17	23.71	23.82
5784	NYSE	VRE	Tue, Aug 15, 2017	24.24	24.25	23.70	23.81
5783	NYSE	VRE	Mon, Aug 14, 2017	24.23	24.39	24.16	24.31
5782	NYSE	VRE	Fri, Aug 11, 2017	24.07	24.30	23.77	24.11
5781	NYSE	VRE	Thu, Aug 10, 2017	24.41	24.61	24.26	24.34
5780	NYSE	VRE	Wed, Aug 9, 2017	24.78	24.94	24.42	24.51
5779	NYSE	VRE	Tue, Aug 8, 2017	24.81	24.96	24.74	24.80
5778	NYSE	VRE	Mon, Aug 7, 2017	24.83	25.01	24.65	24.85
5777	NYSE	VRE	Fri, Aug 4, 2017	24.73	25.09	24.71	24.84
5776	NYSE	VRE	Thu, Aug 3, 2017	26.27	26.27	24.56	24.73
5775	NYSE	VRE	Wed, Aug 2, 2017	26.27	26.97	26.10	26.97
5774	NYSE	VRE	Tue, Aug 1, 2017	26.31	26.54	26.22	26.37
5773	NYSE	VRE	Mon, Jul 31, 2017	26.14	26.32	25.95	26.24
5772	NYSE	VRE	Fri, Jul 28, 2017	26.10	26.27	26.02	26.12
5771	NYSE	VRE	Thu, Jul 27, 2017	25.97	26.29	25.94	26.11
5770	NYSE	VRE	Wed, Jul 26, 2017	26.13	26.13	25.92	26.03
5769	NYSE	VRE	Tue, Jul 25, 2017	26.10	26.18	25.82	26.13
5768	NYSE	VRE	Mon, Jul 24, 2017	26.07	26.25	25.91	26.03
5767	NYSE	VRE	Fri, Jul 21, 2017	26.58	26.58	25.93	26.07
5766	NYSE	VRE	Thu, Jul 20, 2017	26.66	26.69	26.27	26.32
5765	NYSE	VRE	Wed, Jul 19, 2017	26.46	26.68	26.39	26.60
5764	NYSE	VRE	Tue, Jul 18, 2017	26.59	26.83	26.35	26.41
5763	NYSE	VRE	Mon, Jul 17, 2017	26.70	26.83	26.61	26.68
5762	NYSE	VRE	Fri, Jul 14, 2017	26.88	26.91	26.62	26.71
5761	NYSE	VRE	Thu, Jul 13, 2017	26.23	26.72	26.12	26.71
5760	NYSE	VRE	Wed, Jul 12, 2017	26.18	26.41	25.98	26.16
5759	NYSE	VRE	Tue, Jul 11, 2017	26.23	26.23	25.79	25.95
5758	NYSE	VRE	Mon, Jul 10, 2017	26.77	26.93	26.19	26.23
5757	NYSE	VRE	Fri, Jul 7, 2017	26.65	26.79	26.51	26.78
5756	NYSE	VRE	Thu, Jul 6, 2017	27.12	27.19	26.58	26.65
5755	NYSE	VRE	Wed, Jul 5, 2017	27.57	27.75	27.18	27.20
5754	NYSE	VRE	Mon, Jul 3, 2017	27.12	27.67	26.85	27.56
5753	NYSE	VRE	Fri, Jun 30, 2017	27.40	27.50	27.04	27.14
5752	NYSE	VRE	Thu, Jun 29, 2017	27.49	27.63	27.14	27.27
5751	NYSE	VRE	Wed, Jun 28, 2017	27.67	28.16	27.58	27.60
5750	NYSE	VRE	Tue, Jun 27, 2017	27.77	28.05	27.58	27.62
5749	NYSE	VRE	Mon, Jun 26, 2017	28.08	28.09	27.77	27.82
5748	NYSE	VRE	Fri, Jun 23, 2017	27.93	28.22	27.77	27.99
5747	NYSE	VRE	Thu, Jun 22, 2017	27.92	28.04	27.65	27.93
5746	NYSE	VRE	Wed, Jun 21, 2017	28.07	28.25	27.83	27.90
5745	NYSE	VRE	Tue, Jun 20, 2017	28.10	28.24	27.80	28.07
5744	NYSE	VRE	Mon, Jun 19, 2017	28.22	28.26	28.02	28.11
5743	NYSE	VRE	Fri, Jun 16, 2017	28.10	28.38	28.04	28.21
5742	NYSE	VRE	Thu, Jun 15, 2017	27.99	28.51	27.99	28.30
5741	NYSE	VRE	Wed, Jun 14, 2017	28.34	28.34	27.99	28.18
5740	NYSE	VRE	Tue, Jun 13, 2017	28.08	28.43	27.92	28.15
5739	NYSE	VRE	Mon, Jun 12, 2017	27.68	28.23	27.64	28.10
5738	NYSE	VRE	Fri, Jun 9, 2017	27.05	27.70	26.93	27.62
5737	NYSE	VRE	Thu, Jun 8, 2017	27.10	27.10	26.78	27.04
5736	NYSE	VRE	Wed, Jun 7, 2017	27.23	27.36	26.98	27.06
5735	NYSE	VRE	Tue, Jun 6, 2017	27.01	27.45	26.53	27.25
5734	NYSE	VRE	Mon, Jun 5, 2017	26.86	27.18	26.71	27.04
5733	NYSE	VRE	Fri, Jun 2, 2017	26.98	27.43	26.87	26.97
5732	NYSE	VRE	Thu, Jun 1, 2017	26.63	26.86	26.52	26.80
5731	NYSE	VRE	Wed, May 31, 2017	26.85	26.92	26.42	26.61
5730	NYSE	VRE	Tue, May 30, 2017	26.90	26.97	26.78	26.79
5729	NYSE	VRE	Fri, May 26, 2017	27.21	27.21	26.76	26.87
5728	NYSE	VRE	Thu, May 25, 2017	27.42	27.56	27.12	27.17
5727	NYSE	VRE	Wed, May 24, 2017	27.17	27.57	27.17	27.29
5726	NYSE	VRE	Tue, May 23, 2017	27.04	27.40	26.95	27.19
5725	NYSE	VRE	Mon, May 22, 2017	27.08	27.28	26.80	26.91
5724	NYSE	VRE	Fri, May 19, 2017	26.87	27.25	26.85	27.09
5723	NYSE	VRE	Thu, May 18, 2017	26.60	27.06	26.40	26.89
5722	NYSE	VRE	Wed, May 17, 2017	26.42	26.65	26.42	26.58
5721	NYSE	VRE	Tue, May 16, 2017	26.78	26.79	26.39	26.57
5720	NYSE	VRE	Mon, May 15, 2017	26.73	26.95	26.64	26.75
5719	NYSE	VRE	Fri, May 12, 2017	26.74	26.84	26.55	26.65
5718	NYSE	VRE	Thu, May 11, 2017	26.91	26.96	26.47	26.77
5717	NYSE	VRE	Wed, May 10, 2017	26.51	27.28	25.96	27.08
5716	NYSE	VRE	Tue, May 9, 2017	26.98	27.23	26.65	26.77
5715	NYSE	VRE	Mon, May 8, 2017	27.68	27.79	26.89	27.07
5714	NYSE	VRE	Fri, May 5, 2017	27.52	27.68	27.45	27.67
5713	NYSE	VRE	Thu, May 4, 2017	27.10	27.47	26.80	27.47
5712	NYSE	VRE	Wed, May 3, 2017	27.57	27.57	27.12	27.16
5711	NYSE	VRE	Tue, May 2, 2017	27.56	27.69	27.43	27.54
5710	NYSE	VRE	Mon, May 1, 2017	27.13	27.58	26.91	27.57
5709	NYSE	VRE	Fri, Apr 28, 2017	27.30	27.34	26.99	27.05
5708	NYSE	VRE	Thu, Apr 27, 2017	27.63	27.77	27.24	27.35
5707	NYSE	VRE	Wed, Apr 26, 2017	27.99	28.12	27.73	27.77
5706	NYSE	VRE	Tue, Apr 25, 2017	27.93	28.12	27.84	27.96
5705	NYSE	VRE	Mon, Apr 24, 2017	28.46	28.46	27.68	27.86
5704	NYSE	VRE	Fri, Apr 21, 2017	28.20	28.39	28.10	28.25
5703	NYSE	VRE	Thu, Apr 20, 2017	28.25	28.30	27.94	28.26
5702	NYSE	VRE	Wed, Apr 19, 2017	28.39	28.57	28.19	28.23
5701	NYSE	VRE	Tue, Apr 18, 2017	28.14	28.37	28.10	28.34
5700	NYSE	VRE	Mon, Apr 17, 2017	27.65	28.20	27.62	28.18
5699	NYSE	VRE	Thu, Apr 13, 2017	27.89	27.94	27.35	27.58
5698	NYSE	VRE	Wed, Apr 12, 2017	27.90	28.04	27.61	27.82
5697	NYSE	VRE	Tue, Apr 11, 2017	27.49	27.99	27.41	27.96
5696	NYSE	VRE	Mon, Apr 10, 2017	27.25	27.46	27.09	27.46
5695	NYSE	VRE	Fri, Apr 7, 2017	27.06	27.24	26.90	27.21
5694	NYSE	VRE	Thu, Apr 6, 2017	26.92	27.09	26.70	27.03
5693	NYSE	VRE	Wed, Apr 5, 2017	26.99	27.21	26.82	26.96
5692	NYSE	VRE	Tue, Apr 4, 2017	26.92	27.15	26.75	26.89
5691	NYSE	VRE	Mon, Apr 3, 2017	26.82	27.02	26.69	26.97
5690	NYSE	VRE	Fri, Mar 31, 2017	26.85	27.22	26.81	26.94
5689	NYSE	VRE	Thu, Mar 30, 2017	26.86	26.89	26.65	26.78
5688	NYSE	VRE	Wed, Mar 29, 2017	26.60	26.95	26.49	26.95
5687	NYSE	VRE	Tue, Mar 28, 2017	26.53	26.66	26.31	26.65
5686	NYSE	VRE	Mon, Mar 27, 2017	26.69	26.86	26.36	26.53
5685	NYSE	VRE	Fri, Mar 24, 2017	27.08	27.24	26.77	26.79
5684	NYSE	VRE	Thu, Mar 23, 2017	26.81	27.33	26.77	27.06
5683	NYSE	VRE	Wed, Mar 22, 2017	27.09	27.19	26.59	26.84
5682	NYSE	VRE	Tue, Mar 21, 2017	27.29	27.34	26.95	27.03
5681	NYSE	VRE	Mon, Mar 20, 2017	27.39	27.53	26.94	27.15
5680	NYSE	VRE	Fri, Mar 17, 2017	27.40	27.46	27.13	27.40
5679	NYSE	VRE	Thu, Mar 16, 2017	27.23	27.44	27.13	27.29
5678	NYSE	VRE	Wed, Mar 15, 2017	26.79	27.41	26.78	27.22
5677	NYSE	VRE	Tue, Mar 14, 2017	26.75	26.75	26.47	26.68
5676	NYSE	VRE	Mon, Mar 13, 2017	26.82	27.09	26.68	26.82
5675	NYSE	VRE	Fri, Mar 10, 2017	27.13	27.25	26.36	26.77
5674	NYSE	VRE	Thu, Mar 9, 2017	27.42	27.69	26.91	26.93
5673	NYSE	VRE	Wed, Mar 8, 2017	27.84	27.84	27.37	27.40
5672	NYSE	VRE	Tue, Mar 7, 2017	28.27	28.36	27.81	27.96
5671	NYSE	VRE	Mon, Mar 6, 2017	28.42	28.50	28.12	28.35
5670	NYSE	VRE	Fri, Mar 3, 2017	28.65	28.71	28.05	28.60
5669	NYSE	VRE	Thu, Mar 2, 2017	29.56	29.66	28.72	28.73
5668	NYSE	VRE	Wed, Mar 1, 2017	29.38	29.69	29.05	29.69
5667	NYSE	VRE	Tue, Feb 28, 2017	29.63	29.63	29.09	29.15
5666	NYSE	VRE	Mon, Feb 27, 2017	29.24	29.70	29.10	29.70
5665	NYSE	VRE	Fri, Feb 24, 2017	29.14	29.30	28.92	29.29
5664	NYSE	VRE	Thu, Feb 23, 2017	29.50	29.50	28.75	29.18
5663	NYSE	VRE	Wed, Feb 22, 2017	29.29	29.48	28.94	29.34
5662	NYSE	VRE	Tue, Feb 21, 2017	28.28	29.20	28.28	29.18
5661	NYSE	VRE	Fri, Feb 17, 2017	28.23	28.34	27.94	28.28
5660	NYSE	VRE	Thu, Feb 16, 2017	27.79	28.20	27.74	28.11
5659	NYSE	VRE	Wed, Feb 15, 2017	27.46	27.82	27.25	27.70
5658	NYSE	VRE	Tue, Feb 14, 2017	28.08	28.09	27.44	27.66
5657	NYSE	VRE	Mon, Feb 13, 2017	28.21	28.32	28.01	28.25
5656	NYSE	VRE	Fri, Feb 10, 2017	27.74	28.24	27.69	28.11
5655	NYSE	VRE	Thu, Feb 9, 2017	27.96	28.36	27.88	27.90
5654	NYSE	VRE	Wed, Feb 8, 2017	28.02	28.10	27.74	28.00
5653	NYSE	VRE	Tue, Feb 7, 2017	28.08	28.26	27.89	28.03
5652	NYSE	VRE	Mon, Feb 6, 2017	28.07	28.14	27.89	28.05
5651	NYSE	VRE	Fri, Feb 3, 2017	28.22	28.43	27.99	28.05
5650	NYSE	VRE	Thu, Feb 2, 2017	27.88	28.27	27.83	27.93
5649	NYSE	VRE	Wed, Feb 1, 2017	28.10	28.35	27.51	27.80
5648	NYSE	VRE	Tue, Jan 31, 2017	27.90	28.09	27.66	28.02
5647	NYSE	VRE	Mon, Jan 30, 2017	28.04	28.04	27.77	27.89
5646	NYSE	VRE	Fri, Jan 27, 2017	28.57	28.68	28.06	28.18
5645	NYSE	VRE	Thu, Jan 26, 2017	28.97	29.08	28.42	28.60
5644	NYSE	VRE	Wed, Jan 25, 2017	29.37	29.47	28.92	28.95
5643	NYSE	VRE	Tue, Jan 24, 2017	29.02	29.35	28.91	29.29
5642	NYSE	VRE	Mon, Jan 23, 2017	28.49	29.07	28.40	28.99
5641	NYSE	VRE	Fri, Jan 20, 2017	28.28	28.66	28.28	28.46
5640	NYSE	VRE	Thu, Jan 19, 2017	28.52	28.71	28.32	28.34
5639	NYSE	VRE	Wed, Jan 18, 2017	28.36	28.73	28.13	28.63
5638	NYSE	VRE	Tue, Jan 17, 2017	28.37	28.45	28.21	28.31
5637	NYSE	VRE	Fri, Jan 13, 2017	28.35	28.63	28.21	28.33
5636	NYSE	VRE	Thu, Jan 12, 2017	28.20	28.33	27.65	28.32
5635	NYSE	VRE	Wed, Jan 11, 2017	28.53	28.54	28.02	28.11
5634	NYSE	VRE	Tue, Jan 10, 2017	28.63	28.87	28.39	28.54
5633	NYSE	VRE	Mon, Jan 9, 2017	28.78	28.87	28.42	28.55
5632	NYSE	VRE	Fri, Jan 6, 2017	28.85	29.15	28.78	28.86
5631	NYSE	VRE	Thu, Jan 5, 2017	28.89	29.13	28.52	28.92
5630	NYSE	VRE	Wed, Jan 4, 2017	28.99	29.20	28.87	29.11
5629	NYSE	VRE	Tue, Jan 3, 2017	29.06	29.15	28.49	28.83
5628	NYSE	VRE	Fri, Dec 30, 2016	28.63	29.23	28.48	29.02
5627	NYSE	VRE	Thu, Dec 29, 2016	28.16	28.66	28.11	28.64
5626	NYSE	VRE	Wed, Dec 28, 2016	28.40	28.40	27.80	28.15
5625	NYSE	VRE	Tue, Dec 27, 2016	28.27	28.61	28.20	28.44
5624	NYSE	VRE	Fri, Dec 23, 2016	28.28	28.47	28.02	28.27
5623	NYSE	VRE	Thu, Dec 22, 2016	28.30	28.35	27.97	28.20
5622	NYSE	VRE	Wed, Dec 21, 2016	28.68	28.95	28.31	28.31
5621	NYSE	VRE	Tue, Dec 20, 2016	28.27	28.71	28.16	28.71
5620	NYSE	VRE	Mon, Dec 19, 2016	28.18	28.33	28.03	28.29
5619	NYSE	VRE	Fri, Dec 16, 2016	27.92	28.21	27.55	27.85
5618	NYSE	VRE	Thu, Dec 15, 2016	27.90	28.37	27.47	27.55
5617	NYSE	VRE	Wed, Dec 14, 2016	28.90	28.95	27.81	27.91
5616	NYSE	VRE	Tue, Dec 13, 2016	29.05	29.22	28.68	28.91
5615	NYSE	VRE	Mon, Dec 12, 2016	28.79	29.25	28.60	28.90
5614	NYSE	VRE	Fri, Dec 9, 2016	28.98	29.37	28.52	28.86
5613	NYSE	VRE	Thu, Dec 8, 2016	28.49	29.38	28.35	29.17
5612	NYSE	VRE	Wed, Dec 7, 2016	28.17	28.67	28.17	28.53
5611	NYSE	VRE	Tue, Dec 6, 2016	27.59	28.15	27.57	28.07
5610	NYSE	VRE	Mon, Dec 5, 2016	27.16	27.61	26.93	27.57
5609	NYSE	VRE	Fri, Dec 2, 2016	26.91	27.34	26.89	27.02
5608	NYSE	VRE	Thu, Dec 1, 2016	26.90	27.04	26.53	26.76
5607	NYSE	VRE	Wed, Nov 30, 2016	27.07	27.19	26.81	27.05
5606	NYSE	VRE	Tue, Nov 29, 2016	26.92	27.43	26.90	27.24
5605	NYSE	VRE	Mon, Nov 28, 2016	26.77	27.07	26.73	26.93
5604	NYSE	VRE	Fri, Nov 25, 2016	26.53	26.86	26.52	26.85
5603	NYSE	VRE	Wed, Nov 23, 2016	26.33	26.62	26.30	26.59
5602	NYSE	VRE	Tue, Nov 22, 2016	26.09	26.64	26.04	26.61
5601	NYSE	VRE	Mon, Nov 21, 2016	26.35	26.55	26.01	26.08
5600	NYSE	VRE	Fri, Nov 18, 2016	26.02	26.35	26.00	26.19
5599	NYSE	VRE	Thu, Nov 17, 2016	26.10	26.50	25.92	26.03
5598	NYSE	VRE	Wed, Nov 16, 2016	26.28	26.36	26.00	26.17
5597	NYSE	VRE	Tue, Nov 15, 2016	26.63	27.03	26.19	26.36
5596	NYSE	VRE	Mon, Nov 14, 2016	25.77	26.73	25.77	26.61
5595	NYSE	VRE	Fri, Nov 11, 2016	25.35	26.07	25.33	25.75
5594	NYSE	VRE	Thu, Nov 10, 2016	25.94	26.33	25.01	25.32
5593	NYSE	VRE	Wed, Nov 9, 2016	25.13	26.06	24.81	25.96
5592	NYSE	VRE	Tue, Nov 8, 2016	25.49	25.81	25.47	25.67
5591	NYSE	VRE	Mon, Nov 7, 2016	25.50	25.64	25.35	25.55
5590	NYSE	VRE	Fri, Nov 4, 2016	25.00	25.28	24.78	25.07
5589	NYSE	VRE	Thu, Nov 3, 2016	24.79	25.12	24.59	24.97
5588	NYSE	VRE	Wed, Nov 2, 2016	25.08	25.15	24.70	24.73
5587	NYSE	VRE	Tue, Nov 1, 2016	25.63	25.67	24.97	25.08
5586	NYSE	VRE	Mon, Oct 31, 2016	25.39	25.80	25.21	25.68
5585	NYSE	VRE	Fri, Oct 28, 2016	25.50	25.72	25.05	25.26
5584	NYSE	VRE	Thu, Oct 27, 2016	26.14	26.14	25.19	25.48
5583	NYSE	VRE	Wed, Oct 26, 2016	27.04	27.17	26.00	26.20
5582	NYSE	VRE	Tue, Oct 25, 2016	26.58	26.73	26.12	26.40
5581	NYSE	VRE	Mon, Oct 24, 2016	27.13	27.15	26.57	26.64
5580	NYSE	VRE	Fri, Oct 21, 2016	26.41	26.86	26.35	26.79
5579	NYSE	VRE	Thu, Oct 20, 2016	26.58	26.83	26.47	26.71
5578	NYSE	VRE	Wed, Oct 19, 2016	26.50	26.76	26.27	26.58
5577	NYSE	VRE	Tue, Oct 18, 2016	26.50	26.82	26.39	26.59
5576	NYSE	VRE	Mon, Oct 17, 2016	26.20	26.56	26.20	26.26
5575	NYSE	VRE	Fri, Oct 14, 2016	26.00	26.35	25.83	26.12
5574	NYSE	VRE	Thu, Oct 13, 2016	25.79	26.26	25.78	25.98
5573	NYSE	VRE	Wed, Oct 12, 2016	25.52	25.98	25.49	25.91
5572	NYSE	VRE	Tue, Oct 11, 2016	26.04	26.27	25.36	25.51
5571	NYSE	VRE	Mon, Oct 10, 2016	25.80	26.27	25.69	26.04
5570	NYSE	VRE	Fri, Oct 7, 2016	25.95	26.25	25.62	25.70
5569	NYSE	VRE	Thu, Oct 6, 2016	25.64	26.00	25.30	25.83
5568	NYSE	VRE	Wed, Oct 5, 2016	25.87	26.14	25.63	25.67
5567	NYSE	VRE	Tue, Oct 4, 2016	26.46	26.46	25.47	25.79
5566	NYSE	VRE	Mon, Oct 3, 2016	26.88	26.88	26.17	26.36
5565	NYSE	VRE	Fri, Sep 30, 2016	27.33	27.51	27.03	27.22
5564	NYSE	VRE	Thu, Sep 29, 2016	27.85	27.85	27.15	27.22
5563	NYSE	VRE	Wed, Sep 28, 2016	27.87	28.12	27.47	27.98
5562	NYSE	VRE	Tue, Sep 27, 2016	28.37	28.40	27.80	27.84
5561	NYSE	VRE	Mon, Sep 26, 2016	27.80	28.50	27.70	28.28
5560	NYSE	VRE	Fri, Sep 23, 2016	27.68	27.94	27.47	27.80
5559	NYSE	VRE	Thu, Sep 22, 2016	27.50	28.11	27.50	27.85
5558	NYSE	VRE	Wed, Sep 21, 2016	26.77	27.21	26.20	27.20
5557	NYSE	VRE	Tue, Sep 20, 2016	27.17	27.24	26.75	26.76
5556	NYSE	VRE	Mon, Sep 19, 2016	26.95	27.08	26.61	26.93
5555	NYSE	VRE	Fri, Sep 16, 2016	26.38	26.52	26.11	26.38
5554	NYSE	VRE	Thu, Sep 15, 2016	26.46	26.68	26.35	26.46
5553	NYSE	VRE	Wed, Sep 14, 2016	26.77	26.86	26.16	26.50
5552	NYSE	VRE	Tue, Sep 13, 2016	27.76	27.76	26.71	26.76
5551	NYSE	VRE	Mon, Sep 12, 2016	27.66	28.16	27.34	28.05
5550	NYSE	VRE	Fri, Sep 9, 2016	28.49	28.55	27.61	27.73
5549	NYSE	VRE	Thu, Sep 8, 2016	29.03	29.05	28.50	28.94
5548	NYSE	VRE	Wed, Sep 7, 2016	28.38	29.25	28.25	29.22
5547	NYSE	VRE	Tue, Sep 6, 2016	28.65	28.73	28.41	28.45
5546	NYSE	VRE	Fri, Sep 2, 2016	28.02	28.75	28.02	28.52
5545	NYSE	VRE	Thu, Sep 1, 2016	27.78	27.97	27.51	27.84
5544	NYSE	VRE	Wed, Aug 31, 2016	27.67	27.91	27.48	27.76
5543	NYSE	VRE	Tue, Aug 30, 2016	27.86	27.86	27.49	27.73
5542	NYSE	VRE	Mon, Aug 29, 2016	27.48	27.79	27.45	27.72
5541	NYSE	VRE	Fri, Aug 26, 2016	28.08	28.35	27.25	27.45
5540	NYSE	VRE	Thu, Aug 25, 2016	27.77	28.27	27.73	28.07
5539	NYSE	VRE	Wed, Aug 24, 2016	27.91	28.15	27.53	27.79
5538	NYSE	VRE	Tue, Aug 23, 2016	27.82	28.25	27.63	27.89
5537	NYSE	VRE	Mon, Aug 22, 2016	27.51	27.70	27.41	27.61
5536	NYSE	VRE	Fri, Aug 19, 2016	27.65	27.65	27.05	27.57
5535	NYSE	VRE	Thu, Aug 18, 2016	27.09	27.69	27.03	27.61
5534	NYSE	VRE	Wed, Aug 17, 2016	26.80	27.12	26.54	27.08
5533	NYSE	VRE	Tue, Aug 16, 2016	27.13	27.13	26.65	26.78
5532	NYSE	VRE	Mon, Aug 15, 2016	27.22	27.41	27.16	27.26
5531	NYSE	VRE	Fri, Aug 12, 2016	27.25	27.56	27.14	27.16
5530	NYSE	VRE	Thu, Aug 11, 2016	27.68	27.68	26.93	27.23
5529	NYSE	VRE	Wed, Aug 10, 2016	27.71	27.75	27.45	27.56
5528	NYSE	VRE	Tue, Aug 9, 2016	27.69	27.81	27.48	27.68
5527	NYSE	VRE	Mon, Aug 8, 2016	27.60	27.85	27.44	27.76
5526	NYSE	VRE	Fri, Aug 5, 2016	27.86	27.92	27.57	27.63
5525	NYSE	VRE	Thu, Aug 4, 2016	27.90	27.90	27.38	27.77
5524	NYSE	VRE	Wed, Aug 3, 2016	27.82	28.21	27.56	27.90
5523	NYSE	VRE	Tue, Aug 2, 2016	27.99	28.01	27.21	27.21
5522	NYSE	VRE	Mon, Aug 1, 2016	28.06	28.30	27.93	28.01
5521	NYSE	VRE	Fri, Jul 29, 2016	27.78	28.62	27.78	28.20
5520	NYSE	VRE	Thu, Jul 28, 2016	27.66	28.27	27.54	28.10
5519	NYSE	VRE	Wed, Jul 27, 2016	27.91	27.99	27.53	27.63
5518	NYSE	VRE	Tue, Jul 26, 2016	28.18	28.33	27.79	27.92
5517	NYSE	VRE	Mon, Jul 25, 2016	28.22	28.28	27.99	28.25
5516	NYSE	VRE	Fri, Jul 22, 2016	27.71	28.34	27.71	28.20
5515	NYSE	VRE	Thu, Jul 21, 2016	27.95	28.06	27.52	27.69
5514	NYSE	VRE	Wed, Jul 20, 2016	27.90	28.32	27.78	28.13
5513	NYSE	VRE	Tue, Jul 19, 2016	27.63	28.05	27.57	27.82
5512	NYSE	VRE	Mon, Jul 18, 2016	27.59	27.59	27.25	27.56
5511	NYSE	VRE	Fri, Jul 15, 2016	27.92	27.98	27.31	27.49
5510	NYSE	VRE	Thu, Jul 14, 2016	28.06	28.16	27.75	27.84
5509	NYSE	VRE	Wed, Jul 13, 2016	28.21	28.24	27.93	28.17
5508	NYSE	VRE	Tue, Jul 12, 2016	27.98	28.26	27.98	28.06
5507	NYSE	VRE	Mon, Jul 11, 2016	28.00	28.09	27.75	28.02
5506	NYSE	VRE	Fri, Jul 8, 2016	27.62	27.96	27.62	27.87
5505	NYSE	VRE	Thu, Jul 7, 2016	27.70	27.77	27.47	27.53
5504	NYSE	VRE	Wed, Jul 6, 2016	27.66	27.95	27.63	27.74
5503	NYSE	VRE	Tue, Jul 5, 2016	27.00	27.76	26.97	27.73
5502	NYSE	VRE	Fri, Jul 1, 2016	26.94	27.28	26.83	27.04
5501	NYSE	VRE	Thu, Jun 30, 2016	26.79	27.10	26.57	26.85
5500	NYSE	VRE	Wed, Jun 29, 2016	26.14	26.77	26.14	26.71
5499	NYSE	VRE	Tue, Jun 28, 2016	25.81	26.21	25.67	26.05
5498	NYSE	VRE	Mon, Jun 27, 2016	26.51	26.66	25.55	25.65
5497	NYSE	VRE	Fri, Jun 24, 2016	26.90	27.19	26.52	26.64
5496	NYSE	VRE	Thu, Jun 23, 2016	27.32	27.58	27.24	27.57
5495	NYSE	VRE	Wed, Jun 22, 2016	27.16	27.52	27.10	27.13
5494	NYSE	VRE	Tue, Jun 21, 2016	27.06	27.24	26.89	27.17
5493	NYSE	VRE	Mon, Jun 20, 2016	27.20	27.34	26.91	27.07
5492	NYSE	VRE	Fri, Jun 17, 2016	26.95	27.16	26.72	27.05
5491	NYSE	VRE	Thu, Jun 16, 2016	26.84	27.04	26.52	26.90
5490	NYSE	VRE	Wed, Jun 15, 2016	26.77	27.01	26.76	26.90
5489	NYSE	VRE	Tue, Jun 14, 2016	26.76	26.88	26.62	26.79
5488	NYSE	VRE	Mon, Jun 13, 2016	26.46	27.02	26.46	26.85
5487	NYSE	VRE	Fri, Jun 10, 2016	26.65	26.78	26.37	26.46
5486	NYSE	VRE	Thu, Jun 9, 2016	26.69	27.01	26.57	26.90
5485	NYSE	VRE	Wed, Jun 8, 2016	26.39	26.84	26.39	26.76
5484	NYSE	VRE	Tue, Jun 7, 2016	26.19	26.59	26.19	26.57
5483	NYSE	VRE	Mon, Jun 6, 2016	26.50	26.55	25.99	26.19
5482	NYSE	VRE	Fri, Jun 3, 2016	26.57	26.85	26.21	26.43
5481	NYSE	VRE	Thu, Jun 2, 2016	26.43	26.57	26.17	26.44
5480	NYSE	VRE	Wed, Jun 1, 2016	26.03	26.57	25.99	26.50
5479	NYSE	VRE	Tue, May 31, 2016	26.08	26.34	25.89	26.24
5478	NYSE	VRE	Fri, May 27, 2016	26.12	26.39	25.84	26.07
5477	NYSE	VRE	Thu, May 26, 2016	26.12	26.37	26.08	26.14
5476	NYSE	VRE	Wed, May 25, 2016	25.93	26.18	25.77	26.09
5475	NYSE	VRE	Tue, May 24, 2016	25.21	26.16	24.88	25.99
5474	NYSE	VRE	Mon, May 23, 2016	24.86	25.15	24.76	25.06
5473	NYSE	VRE	Fri, May 20, 2016	24.95	25.27	24.68	24.85
5472	NYSE	VRE	Thu, May 19, 2016	24.76	25.03	24.30	24.80
5471	NYSE	VRE	Wed, May 18, 2016	25.42	25.44	24.74	25.01
5470	NYSE	VRE	Tue, May 17, 2016	26.29	26.36	25.36	25.46
5469	NYSE	VRE	Mon, May 16, 2016	25.98	26.53	25.81	26.38
5468	NYSE	VRE	Fri, May 13, 2016	25.93	26.13	25.86	25.99
5467	NYSE	VRE	Thu, May 12, 2016	25.94	26.27	25.85	26.10
5466	NYSE	VRE	Wed, May 11, 2016	25.97	26.02	25.67	25.88
5465	NYSE	VRE	Tue, May 10, 2016	26.44	26.44	25.98	25.98
5464	NYSE	VRE	Mon, May 9, 2016	26.32	26.52	26.16	26.30
5463	NYSE	VRE	Fri, May 6, 2016	25.99	26.29	25.99	26.27
5462	NYSE	VRE	Thu, May 5, 2016	25.82	26.25	25.80	26.00
5461	NYSE	VRE	Wed, May 4, 2016	26.01	26.29	25.63	25.68
5460	NYSE	VRE	Tue, May 3, 2016	26.15	26.29	25.99	26.17
5459	NYSE	VRE	Mon, May 2, 2016	25.66	26.44	25.63	26.39
5458	NYSE	VRE	Fri, Apr 29, 2016	25.68	25.91	25.47	25.56
5457	NYSE	VRE	Thu, Apr 28, 2016	24.54	25.85	24.54	25.74
5456	NYSE	VRE	Wed, Apr 27, 2016	24.75	25.01	24.53	24.97
5455	NYSE	VRE	Tue, Apr 26, 2016	25.04	25.05	24.59	24.79
5454	NYSE	VRE	Mon, Apr 25, 2016	24.77	25.03	24.77	24.97
5453	NYSE	VRE	Fri, Apr 22, 2016	24.53	24.99	24.53	24.89
5452	NYSE	VRE	Thu, Apr 21, 2016	24.56	24.87	24.33	24.50
5451	NYSE	VRE	Wed, Apr 20, 2016	24.49	24.65	24.31	24.56
5450	NYSE	VRE	Tue, Apr 19, 2016	24.60	24.63	24.17	24.50
5449	NYSE	VRE	Mon, Apr 18, 2016	24.37	24.68	24.27	24.59
5448	NYSE	VRE	Fri, Apr 15, 2016	24.11	24.92	23.96	24.37
5447	NYSE	VRE	Thu, Apr 14, 2016	23.88	24.20	23.75	24.13
5446	NYSE	VRE	Wed, Apr 13, 2016	24.02	24.19	23.53	23.84
5445	NYSE	VRE	Tue, Apr 12, 2016	23.36	24.04	23.36	23.94
5444	NYSE	VRE	Mon, Apr 11, 2016	23.45	23.63	23.01	23.31
5443	NYSE	VRE	Fri, Apr 8, 2016	23.04	23.59	22.95	23.40
5442	NYSE	VRE	Thu, Apr 7, 2016	23.13	23.13	22.73	22.88
5441	NYSE	VRE	Wed, Apr 6, 2016	23.07	23.25	22.63	23.21
5440	NYSE	VRE	Tue, Apr 5, 2016	23.12	23.12	23.12	23.09
5439	NYSE	VRE	Mon, Apr 4, 2016	23.29	23.40	23.01	23.12
5438	NYSE	VRE	Fri, Apr 1, 2016	23.19	23.49	22.47	23.29
5437	NYSE	VRE	Thu, Mar 31, 2016	23.46	23.65	23.45	23.50
5436	NYSE	VRE	Wed, Mar 30, 2016	23.54	23.71	23.44	23.46
5435	NYSE	VRE	Tue, Mar 29, 2016	22.42	23.53	22.42	23.53
5434	NYSE	VRE	Mon, Mar 28, 2016	22.08	22.47	22.08	22.42
5433	NYSE	VRE	Thu, Mar 24, 2016	22.12	22.12	22.12	22.03
5432	NYSE	VRE	Wed, Mar 23, 2016	22.89	23.00	22.12	22.12
5431	NYSE	VRE	Tue, Mar 22, 2016	22.53	23.01	22.40	22.95
5430	NYSE	VRE	Mon, Mar 21, 2016	23.20	23.38	22.59	22.61
5429	NYSE	VRE	Fri, Mar 18, 2016	23.21	23.36	22.93	23.29
5428	NYSE	VRE	Thu, Mar 17, 2016	22.59	23.14	22.46	23.13
5427	NYSE	VRE	Wed, Mar 16, 2016	21.88	22.61	21.88	22.61
5426	NYSE	VRE	Tue, Mar 15, 2016	21.90	21.90	21.90	21.99
5425	NYSE	VRE	Mon, Mar 14, 2016	21.79	22.23	21.64	21.90
5424	NYSE	VRE	Fri, Mar 11, 2016	21.27	21.27	21.27	21.80
5423	NYSE	VRE	Thu, Mar 10, 2016	21.46	21.58	20.96	21.27
5422	NYSE	VRE	Wed, Mar 9, 2016	21.19	21.19	21.19	21.33
5421	NYSE	VRE	Tue, Mar 8, 2016	21.68	21.68	21.05	21.19
5420	NYSE	VRE	Mon, Mar 7, 2016	21.56	21.89	21.53	21.70
5419	NYSE	VRE	Fri, Mar 4, 2016	20.93	21.78	20.92	21.74
5418	NYSE	VRE	Thu, Mar 3, 2016	20.82	20.82	20.82	20.86
5417	NYSE	VRE	Wed, Mar 2, 2016	20.79	20.83	20.31	20.82
5416	NYSE	VRE	Tue, Mar 1, 2016	19.90	19.90	19.90	20.88
5415	NYSE	VRE	Mon, Feb 29, 2016	20.18	20.45	19.90	19.90
5414	NYSE	VRE	Fri, Feb 26, 2016	19.90	19.90	19.90	20.24
5413	NYSE	VRE	Thu, Feb 25, 2016	19.11	19.98	18.63	19.90
5412	NYSE	VRE	Wed, Feb 24, 2016	19.00	19.16	18.79	19.04
5411	NYSE	VRE	Tue, Feb 23, 2016	18.77	19.12	18.69	19.08
5410	NYSE	VRE	Mon, Feb 22, 2016	18.47	18.91	18.40	18.88
5409	NYSE	VRE	Fri, Feb 19, 2016	18.39	18.53	18.30	18.35
5408	NYSE	VRE	Thu, Feb 18, 2016	18.51	18.54	18.28	18.52
5407	NYSE	VRE	Wed, Feb 17, 2016	18.36	18.62	18.31	18.48
5406	NYSE	VRE	Tue, Feb 16, 2016	18.06	18.32	17.96	18.31
5405	NYSE	VRE	Fri, Feb 12, 2016	17.76	18.13	17.35	17.99
5404	NYSE	VRE	Thu, Feb 11, 2016	17.59	17.85	17.38	17.67
5403	NYSE	VRE	Wed, Feb 10, 2016	17.71	18.13	17.40	17.84
5402	NYSE	VRE	Tue, Feb 9, 2016	18.13	18.25	17.57	17.65
5401	NYSE	VRE	Mon, Feb 8, 2016	18.51	18.54	17.82	18.31
5400	NYSE	VRE	Fri, Feb 5, 2016	18.99	19.02	18.54	18.58
5399	NYSE	VRE	Thu, Feb 4, 2016	19.39	19.57	18.91	19.06
5398	NYSE	VRE	Wed, Feb 3, 2016	19.34	19.52	19.05	19.46
5397	NYSE	VRE	Tue, Feb 2, 2016	19.99	20.53	18.95	19.20
5396	NYSE	VRE	Mon, Feb 1, 2016	20.66	20.76	20.07	20.10
5395	NYSE	VRE	Fri, Jan 29, 2016	21.10	21.40	20.58	20.79
5394	NYSE	VRE	Thu, Jan 28, 2016	21.10	21.38	20.89	20.94
5393	NYSE	VRE	Wed, Jan 27, 2016	21.27	21.35	20.85	20.97
5392	NYSE	VRE	Tue, Jan 26, 2016	21.05	21.40	20.94	21.38
5391	NYSE	VRE	Mon, Jan 25, 2016	20.86	21.24	20.67	20.99
5390	NYSE	VRE	Fri, Jan 22, 2016	20.52	21.00	20.46	20.91
5389	NYSE	VRE	Thu, Jan 21, 2016	20.06	20.69	19.90	20.39
5388	NYSE	VRE	Wed, Jan 20, 2016	20.38	20.55	19.46	19.95
5387	NYSE	VRE	Tue, Jan 19, 2016	21.16	21.17	20.25	20.48
5386	NYSE	VRE	Fri, Jan 15, 2016	21.00	21.56	20.70	21.01
5385	NYSE	VRE	Thu, Jan 14, 2016	21.09	21.64	20.89	21.34
5384	NYSE	VRE	Wed, Jan 13, 2016	20.99	21.54	20.82	21.03
5383	NYSE	VRE	Tue, Jan 12, 2016	21.74	21.83	20.62	20.93
5382	NYSE	VRE	Mon, Jan 11, 2016	22.04	22.36	21.58	21.61
5381	NYSE	VRE	Fri, Jan 8, 2016	22.10	22.42	21.53	21.99
5380	NYSE	VRE	Thu, Jan 7, 2016	22.37	22.61	22.01	22.03
5379	NYSE	VRE	Wed, Jan 6, 2016	22.72	23.10	22.66	22.68
5378	NYSE	VRE	Tue, Jan 5, 2016	22.77	23.06	22.53	22.91
5377	NYSE	VRE	Mon, Jan 4, 2016	22.95	22.95	22.36	22.72
5376	NYSE	VRE	Thu, Dec 31, 2015	23.81	23.85	23.30	23.35
5375	NYSE	VRE	Wed, Dec 30, 2015	23.73	23.91	23.66	23.82
5374	NYSE	VRE	Tue, Dec 29, 2015	23.55	23.81	23.44	23.81
5373	NYSE	VRE	Mon, Dec 28, 2015	23.29	23.45	23.09	23.45
5372	NYSE	VRE	Thu, Dec 24, 2015	23.35	23.44	23.09	23.30
5371	NYSE	VRE	Wed, Dec 23, 2015	23.43	23.50	23.18	23.34
5370	NYSE	VRE	Tue, Dec 22, 2015	23.22	23.45	23.08	23.36
5369	NYSE	VRE	Mon, Dec 21, 2015	23.13	23.20	22.83	23.14
5368	NYSE	VRE	Fri, Dec 18, 2015	22.96	23.12	22.68	22.98
5367	NYSE	VRE	Thu, Dec 17, 2015	23.27	23.49	22.98	23.04
5366	NYSE	VRE	Wed, Dec 16, 2015	22.60	23.02	22.57	22.89
5365	NYSE	VRE	Tue, Dec 15, 2015	22.17	22.52	22.07	22.48
5364	NYSE	VRE	Mon, Dec 14, 2015	21.78	22.08	21.69	22.06
5363	NYSE	VRE	Fri, Dec 11, 2015	22.00	22.20	21.74	21.80
5362	NYSE	VRE	Thu, Dec 10, 2015	22.57	22.68	22.12	22.20
5361	NYSE	VRE	Wed, Dec 9, 2015	22.79	23.04	22.53	22.53
5360	NYSE	VRE	Tue, Dec 8, 2015	23.01	23.13	22.69	22.85
5359	NYSE	VRE	Mon, Dec 7, 2015	23.23	23.38	22.97	23.11
5358	NYSE	VRE	Fri, Dec 4, 2015	22.95	23.39	22.95	23.27
5357	NYSE	VRE	Thu, Dec 3, 2015	23.40	23.78	22.94	22.94
5356	NYSE	VRE	Wed, Dec 2, 2015	23.62	23.85	23.28	23.43
5355	NYSE	VRE	Tue, Dec 1, 2015	23.59	24.08	23.57	23.69
5354	NYSE	VRE	Mon, Nov 30, 2015	24.16	24.20	23.40	23.50
5353	NYSE	VRE	Fri, Nov 27, 2015	24.09	24.26	24.02	24.11
5352	NYSE	VRE	Wed, Nov 25, 2015	23.76	24.15	23.69	24.12
5351	NYSE	VRE	Tue, Nov 24, 2015	23.90	24.06	23.49	23.78
5350	NYSE	VRE	Mon, Nov 23, 2015	23.96	24.21	23.87	23.99
5349	NYSE	VRE	Fri, Nov 20, 2015	23.67	24.01	23.57	23.96
5348	NYSE	VRE	Thu, Nov 19, 2015	23.22	23.60	23.00	23.60
5347	NYSE	VRE	Wed, Nov 18, 2015	22.75	23.23	22.58	23.19
5346	NYSE	VRE	Tue, Nov 17, 2015	22.59	22.91	22.52	22.68
5345	NYSE	VRE	Mon, Nov 16, 2015	22.39	22.68	22.31	22.65
5344	NYSE	VRE	Fri, Nov 13, 2015	22.38	22.63	22.33	22.42
5343	NYSE	VRE	Thu, Nov 12, 2015	22.14	22.51	22.04	22.38
5342	NYSE	VRE	Wed, Nov 11, 2015	21.85	22.26	21.80	22.20
5341	NYSE	VRE	Tue, Nov 10, 2015	21.61	21.97	21.59	21.85
5340	NYSE	VRE	Mon, Nov 9, 2015	21.84	22.38	21.49	21.60
5339	NYSE	VRE	Fri, Nov 6, 2015	22.13	22.43	21.94	21.97
5338	NYSE	VRE	Thu, Nov 5, 2015	22.45	22.60	22.28	22.43
5337	NYSE	VRE	Wed, Nov 4, 2015	22.51	22.80	22.30	22.47
5336	NYSE	VRE	Tue, Nov 3, 2015	22.37	22.59	22.21	22.48
5335	NYSE	VRE	Mon, Nov 2, 2015	21.82	22.63	21.67	22.44
5334	NYSE	VRE	Fri, Oct 30, 2015	22.40	22.47	21.68	21.76
5333	NYSE	VRE	Thu, Oct 29, 2015	22.26	23.16	21.83	22.41
5332	NYSE	VRE	Wed, Oct 28, 2015	22.34	22.51	21.95	22.42
5331	NYSE	VRE	Tue, Oct 27, 2015	22.07	22.39	21.90	22.39
5330	NYSE	VRE	Mon, Oct 26, 2015	22.14	22.24	21.86	22.10
5329	NYSE	VRE	Fri, Oct 23, 2015	22.00	22.27	21.88	22.13
5328	NYSE	VRE	Thu, Oct 22, 2015	22.05	22.44	21.86	22.00
5327	NYSE	VRE	Wed, Oct 21, 2015	21.75	22.15	21.65	21.96
5326	NYSE	VRE	Tue, Oct 20, 2015	21.46	22.03	21.31	21.78
5325	NYSE	VRE	Mon, Oct 19, 2015	21.10	21.52	21.04	21.51
5324	NYSE	VRE	Fri, Oct 16, 2015	20.94	21.40	20.92	21.13
5323	NYSE	VRE	Thu, Oct 15, 2015	20.75	20.93	20.62	20.90
5322	NYSE	VRE	Wed, Oct 14, 2015	20.69	20.87	20.67	20.72
5321	NYSE	VRE	Tue, Oct 13, 2015	20.65	20.86	20.50	20.67
5320	NYSE	VRE	Mon, Oct 12, 2015	20.79	20.92	20.67	20.76
5319	NYSE	VRE	Fri, Oct 9, 2015	20.68	20.79	20.62	20.76
5318	NYSE	VRE	Thu, Oct 8, 2015	20.33	20.72	20.26	20.68
5317	NYSE	VRE	Wed, Oct 7, 2015	20.06	20.35	20.02	20.35
5316	NYSE	VRE	Tue, Oct 6, 2015	19.83	20.11	19.79	19.99
5315	NYSE	VRE	Mon, Oct 5, 2015	19.30	19.89	19.28	19.87
5314	NYSE	VRE	Fri, Oct 2, 2015	19.00	19.23	18.93	19.20
5313	NYSE	VRE	Thu, Oct 1, 2015	18.79	19.16	18.67	19.07
5312	NYSE	VRE	Wed, Sep 30, 2015	19.20	19.26	18.47	18.88
5311	NYSE	VRE	Tue, Sep 29, 2015	19.21	19.30	18.98	19.06
5310	NYSE	VRE	Mon, Sep 28, 2015	19.50	19.57	19.01	19.14
5309	NYSE	VRE	Fri, Sep 25, 2015	19.77	19.90	19.55	19.57
5308	NYSE	VRE	Thu, Sep 24, 2015	19.73	19.95	19.47	19.68
5307	NYSE	VRE	Wed, Sep 23, 2015	19.78	19.90	19.56	19.77
5306	NYSE	VRE	Tue, Sep 22, 2015	19.80	19.94	19.57	19.69
5305	NYSE	VRE	Mon, Sep 21, 2015	19.82	20.00	19.76	19.94
5304	NYSE	VRE	Fri, Sep 18, 2015	19.74	20.07	19.68	19.76
5303	NYSE	VRE	Thu, Sep 17, 2015	19.89	20.06	19.71	19.91
5302	NYSE	VRE	Wed, Sep 16, 2015	19.96	20.09	19.73	19.88
5301	NYSE	VRE	Tue, Sep 15, 2015	19.69	20.08	19.67	19.98
5300	NYSE	VRE	Mon, Sep 14, 2015	19.70	19.80	19.54	19.66
5299	NYSE	VRE	Fri, Sep 11, 2015	19.11	19.79	19.11	19.64
5298	NYSE	VRE	Thu, Sep 10, 2015	18.74	19.32	18.42	19.08
5297	NYSE	VRE	Wed, Sep 9, 2015	18.87	19.00	18.68	18.75
5296	NYSE	VRE	Tue, Sep 8, 2015	18.48	18.88	18.41	18.75
5295	NYSE	VRE	Fri, Sep 4, 2015	18.09	18.42	18.01	18.37
5294	NYSE	VRE	Thu, Sep 3, 2015	18.36	18.49	18.01	18.26
5293	NYSE	VRE	Wed, Sep 2, 2015	18.41	18.50	18.04	18.24
5292	NYSE	VRE	Tue, Sep 1, 2015	18.45	18.68	18.14	18.24
5291	NYSE	VRE	Mon, Aug 31, 2015	19.21	19.21	18.65	18.73
5290	NYSE	VRE	Fri, Aug 28, 2015	19.01	19.23	18.61	19.22
5289	NYSE	VRE	Thu, Aug 27, 2015	18.73	19.09	18.51	18.98
5288	NYSE	VRE	Wed, Aug 26, 2015	18.84	18.87	18.21	18.57
5287	NYSE	VRE	Tue, Aug 25, 2015	19.42	19.47	18.35	18.40
5286	NYSE	VRE	Mon, Aug 24, 2015	19.45	19.69	18.99	19.02
5285	NYSE	VRE	Fri, Aug 21, 2015	20.21	20.42	20.05	20.06
5284	NYSE	VRE	Thu, Aug 20, 2015	20.60	20.64	20.35	20.52
5283	NYSE	VRE	Wed, Aug 19, 2015	20.67	20.75	20.36	20.66
5282	NYSE	VRE	Tue, Aug 18, 2015	20.86	20.95	20.77	20.80
5281	NYSE	VRE	Mon, Aug 17, 2015	20.85	21.12	20.72	20.92
5280	NYSE	VRE	Fri, Aug 14, 2015	20.76	20.93	20.63	20.85
5279	NYSE	VRE	Thu, Aug 13, 2015	20.90	20.99	20.60	20.81
5278	NYSE	VRE	Wed, Aug 12, 2015	20.86	20.99	20.73	20.96
5277	NYSE	VRE	Tue, Aug 11, 2015	20.73	21.05	20.69	20.99
5276	NYSE	VRE	Mon, Aug 10, 2015	20.84	20.97	20.70	20.83
5275	NYSE	VRE	Fri, Aug 7, 2015	20.69	20.84	20.60	20.80
5274	NYSE	VRE	Thu, Aug 6, 2015	20.67	20.79	20.53	20.76
5273	NYSE	VRE	Wed, Aug 5, 2015	20.80	20.86	20.55	20.64
5272	NYSE	VRE	Tue, Aug 4, 2015	20.84	20.98	20.71	20.76
5271	NYSE	VRE	Mon, Aug 3, 2015	20.83	20.92	20.62	20.84
5270	NYSE	VRE	Fri, Jul 31, 2015	20.76	21.04	20.69	20.84
5269	NYSE	VRE	Thu, Jul 30, 2015	20.79	20.87	20.61	20.69
5268	NYSE	VRE	Wed, Jul 29, 2015	20.64	20.91	20.46	20.88
5267	NYSE	VRE	Tue, Jul 28, 2015	20.49	20.75	20.40	20.67
5266	NYSE	VRE	Mon, Jul 27, 2015	20.25	20.63	20.18	20.39
5265	NYSE	VRE	Fri, Jul 24, 2015	20.13	20.23	20.01	20.10
5264	NYSE	VRE	Thu, Jul 23, 2015	20.45	20.72	20.05	20.16
5263	NYSE	VRE	Wed, Jul 22, 2015	19.28	20.42	19.28	20.27
5262	NYSE	VRE	Tue, Jul 21, 2015	19.30	19.39	19.16	19.21
5261	NYSE	VRE	Mon, Jul 20, 2015	19.21	19.33	19.04	19.26
5260	NYSE	VRE	Fri, Jul 17, 2015	19.25	19.36	19.17	19.28
5259	NYSE	VRE	Thu, Jul 16, 2015	19.24	19.47	19.21	19.29
5258	NYSE	VRE	Wed, Jul 15, 2015	19.08	19.26	18.95	19.14
5257	NYSE	VRE	Tue, Jul 14, 2015	19.18	19.25	19.06	19.15
5256	NYSE	VRE	Mon, Jul 13, 2015	19.08	19.35	19.03	19.16
5255	NYSE	VRE	Fri, Jul 10, 2015	18.99	19.21	18.89	18.99
5254	NYSE	VRE	Thu, Jul 9, 2015	18.95	19.07	18.85	18.92
5253	NYSE	VRE	Wed, Jul 8, 2015	18.92	19.02	18.74	18.90
5252	NYSE	VRE	Tue, Jul 7, 2015	18.93	19.18	18.64	19.05
5251	NYSE	VRE	Mon, Jul 6, 2015	18.57	18.85	18.51	18.79
5250	NYSE	VRE	Thu, Jul 2, 2015	18.65	18.78	18.43	18.59
5249	NYSE	VRE	Wed, Jul 1, 2015	18.37	18.57	18.23	18.52
5248	NYSE	VRE	Tue, Jun 30, 2015	18.72	19.07	18.36	18.43
5247	NYSE	VRE	Mon, Jun 29, 2015	18.89	19.08	18.59	18.60
5246	NYSE	VRE	Fri, Jun 26, 2015	19.08	19.15	18.88	18.92
5245	NYSE	VRE	Thu, Jun 25, 2015	19.12	19.27	19.01	19.09
5244	NYSE	VRE	Wed, Jun 24, 2015	18.94	19.18	18.88	19.17
5243	NYSE	VRE	Tue, Jun 23, 2015	19.35	19.43	18.94	18.94
5242	NYSE	VRE	Mon, Jun 22, 2015	19.60	19.73	19.41	19.42
5241	NYSE	VRE	Fri, Jun 19, 2015	19.59	19.60	19.25	19.56
5240	NYSE	VRE	Thu, Jun 18, 2015	18.84	19.36	18.74	19.36
5239	NYSE	VRE	Wed, Jun 17, 2015	18.58	18.84	18.47	18.83
5238	NYSE	VRE	Tue, Jun 16, 2015	18.44	18.66	18.35	18.59
5237	NYSE	VRE	Mon, Jun 15, 2015	18.46	18.50	18.25	18.42
5236	NYSE	VRE	Fri, Jun 12, 2015	18.13	18.62	18.06	18.48
5235	NYSE	VRE	Thu, Jun 11, 2015	18.05	18.16	17.93	18.16
5234	NYSE	VRE	Wed, Jun 10, 2015	17.56	18.35	17.54	17.97
5233	NYSE	VRE	Tue, Jun 9, 2015	17.31	17.67	17.22	17.55
5232	NYSE	VRE	Mon, Jun 8, 2015	17.26	17.47	17.18	17.34
5231	NYSE	VRE	Fri, Jun 5, 2015	17.16	17.42	17.00	17.31
5230	NYSE	VRE	Thu, Jun 4, 2015	17.33	17.41	17.15	17.37
5229	NYSE	VRE	Wed, Jun 3, 2015	17.01	17.29	16.92	17.28
5228	NYSE	VRE	Tue, Jun 2, 2015	17.05	17.12	16.96	17.02
5227	NYSE	VRE	Mon, Jun 1, 2015	16.92	17.30	16.89	17.17
5226	NYSE	VRE	Fri, May 29, 2015	17.11	17.19	16.85	16.90
5225	NYSE	VRE	Thu, May 28, 2015	17.30	17.30	17.01	17.15
5224	NYSE	VRE	Wed, May 27, 2015	17.11	17.31	17.01	17.29
5223	NYSE	VRE	Tue, May 26, 2015	17.15	17.16	16.98	17.09
5222	NYSE	VRE	Fri, May 22, 2015	17.23	17.38	17.10	17.18
5221	NYSE	VRE	Thu, May 21, 2015	17.51	17.63	17.23	17.29
5220	NYSE	VRE	Wed, May 20, 2015	17.61	17.65	17.48	17.50
5219	NYSE	VRE	Tue, May 19, 2015	17.77	17.78	17.58	17.58
5218	NYSE	VRE	Mon, May 18, 2015	17.83	17.89	17.64	17.84
5217	NYSE	VRE	Fri, May 15, 2015	17.68	17.95	17.56	17.94
5216	NYSE	VRE	Thu, May 14, 2015	17.40	17.65	17.39	17.65
5215	NYSE	VRE	Wed, May 13, 2015	17.81	17.93	17.36	17.39
5214	NYSE	VRE	Tue, May 12, 2015	17.62	17.76	17.36	17.74
5213	NYSE	VRE	Mon, May 11, 2015	18.02	18.19	17.65	17.72
5212	NYSE	VRE	Fri, May 8, 2015	18.25	18.46	18.12	18.13
5211	NYSE	VRE	Thu, May 7, 2015	17.64	18.07	17.60	18.03
5210	NYSE	VRE	Wed, May 6, 2015	17.51	17.61	17.34	17.59
5209	NYSE	VRE	Tue, May 5, 2015	17.92	18.03	17.48	17.52
5208	NYSE	VRE	Mon, May 4, 2015	18.01	18.12	17.85	17.97
5207	NYSE	VRE	Fri, May 1, 2015	18.01	18.08	17.82	17.99
5206	NYSE	VRE	Thu, Apr 30, 2015	18.07	18.15	17.83	17.95
5205	NYSE	VRE	Wed, Apr 29, 2015	18.39	18.51	18.18	18.18
5204	NYSE	VRE	Tue, Apr 28, 2015	18.59	18.62	18.40	18.58
5203	NYSE	VRE	Mon, Apr 27, 2015	18.74	18.93	18.47	18.64
5202	NYSE	VRE	Fri, Apr 24, 2015	18.77	18.84	18.59	18.68
5201	NYSE	VRE	Thu, Apr 23, 2015	18.39	18.82	18.16	18.71
5200	NYSE	VRE	Wed, Apr 22, 2015	18.27	18.36	18.20	18.28
5199	NYSE	VRE	Tue, Apr 21, 2015	18.46	18.65	18.22	18.29
5198	NYSE	VRE	Mon, Apr 20, 2015	18.44	18.59	18.26	18.35
5197	NYSE	VRE	Fri, Apr 17, 2015	18.55	18.64	18.31	18.37
5196	NYSE	VRE	Thu, Apr 16, 2015	18.62	18.80	18.51	18.65
5195	NYSE	VRE	Wed, Apr 15, 2015	18.77	18.85	18.67	18.69
5194	NYSE	VRE	Tue, Apr 14, 2015	18.88	19.00	18.73	18.76
5193	NYSE	VRE	Mon, Apr 13, 2015	18.82	18.96	18.80	18.82
5192	NYSE	VRE	Fri, Apr 10, 2015	18.93	19.05	18.68	18.77
5191	NYSE	VRE	Thu, Apr 9, 2015	19.01	19.07	18.76	18.78
5190	NYSE	VRE	Wed, Apr 8, 2015	19.22	19.26	18.96	19.04
5189	NYSE	VRE	Tue, Apr 7, 2015	19.59	19.59	19.19	19.20
5188	NYSE	VRE	Mon, Apr 6, 2015	19.31	19.63	19.31	19.61
5187	NYSE	VRE	Thu, Apr 2, 2015	19.13	19.38	19.13	19.30
5186	NYSE	VRE	Wed, Apr 1, 2015	19.09	19.26	18.93	19.13
5185	NYSE	VRE	Tue, Mar 31, 2015	19.38	19.42	19.02	19.28
5184	NYSE	VRE	Mon, Mar 30, 2015	19.18	19.46	19.14	19.45
5183	NYSE	VRE	Fri, Mar 27, 2015	19.07	19.13	18.91	19.11
5182	NYSE	VRE	Thu, Mar 26, 2015	19.18	19.30	19.02	19.07
5181	NYSE	VRE	Wed, Mar 25, 2015	19.54	19.65	19.20	19.22
5180	NYSE	VRE	Tue, Mar 24, 2015	19.72	19.79	19.54	19.56
5179	NYSE	VRE	Mon, Mar 23, 2015	19.79	20.00	19.67	19.76
5178	NYSE	VRE	Fri, Mar 20, 2015	19.39	19.93	19.37	19.80
5177	NYSE	VRE	Thu, Mar 19, 2015	19.35	19.52	19.26	19.32
5176	NYSE	VRE	Wed, Mar 18, 2015	19.04	19.50	18.89	19.44
5175	NYSE	VRE	Tue, Mar 17, 2015	19.05	19.21	18.94	19.04
5174	NYSE	VRE	Mon, Mar 16, 2015	18.77	19.20	18.65	19.11
5173	NYSE	VRE	Fri, Mar 13, 2015	18.90	18.92	18.62	18.71
5172	NYSE	VRE	Thu, Mar 12, 2015	18.59	18.93	18.56	18.89
5171	NYSE	VRE	Wed, Mar 11, 2015	18.38	18.55	18.21	18.52
5170	NYSE	VRE	Tue, Mar 10, 2015	18.10	18.45	18.01	18.39
5169	NYSE	VRE	Mon, Mar 9, 2015	18.26	18.40	18.06	18.16
5168	NYSE	VRE	Fri, Mar 6, 2015	18.37	18.38	18.06	18.14
5167	NYSE	VRE	Thu, Mar 5, 2015	19.08	19.15	18.78	18.82
5166	NYSE	VRE	Wed, Mar 4, 2015	19.11	19.17	18.90	18.98
5165	NYSE	VRE	Tue, Mar 3, 2015	19.15	19.22	18.97	19.15
5164	NYSE	VRE	Mon, Mar 2, 2015	18.86	19.25	18.85	19.21
5163	NYSE	VRE	Fri, Feb 27, 2015	18.99	19.01	18.70	18.81
5162	NYSE	VRE	Thu, Feb 26, 2015	19.09	19.16	18.95	18.98
5161	NYSE	VRE	Wed, Feb 25, 2015	19.15	19.41	19.11	19.13
5160	NYSE	VRE	Tue, Feb 24, 2015	19.31	19.31	19.08	19.19
5159	NYSE	VRE	Mon, Feb 23, 2015	19.35	19.46	19.16	19.41
5158	NYSE	VRE	Fri, Feb 20, 2015	19.18	19.40	19.13	19.33
5157	NYSE	VRE	Thu, Feb 19, 2015	19.57	19.89	18.98	19.24
5156	NYSE	VRE	Wed, Feb 18, 2015	19.63	19.78	19.44	19.69
5155	NYSE	VRE	Tue, Feb 17, 2015	19.80	20.00	19.57	19.63
5154	NYSE	VRE	Fri, Feb 13, 2015	19.83	19.91	19.60	19.81
5153	NYSE	VRE	Thu, Feb 12, 2015	19.60	19.87	19.49	19.83
5152	NYSE	VRE	Wed, Feb 11, 2015	19.46	19.61	19.36	19.48
5151	NYSE	VRE	Tue, Feb 10, 2015	19.55	19.62	19.35	19.50
5150	NYSE	VRE	Mon, Feb 9, 2015	19.60	19.79	19.48	19.50
5149	NYSE	VRE	Fri, Feb 6, 2015	19.98	19.98	19.43	19.58
5148	NYSE	VRE	Thu, Feb 5, 2015	19.83	20.11	19.78	20.03
5147	NYSE	VRE	Wed, Feb 4, 2015	19.80	19.94	19.71	19.80
5146	NYSE	VRE	Tue, Feb 3, 2015	19.52	19.93	19.43	19.93
5145	NYSE	VRE	Mon, Feb 2, 2015	19.56	19.70	19.43	19.52
5144	NYSE	VRE	Fri, Jan 30, 2015	19.55	19.64	19.46	19.51
5143	NYSE	VRE	Thu, Jan 29, 2015	19.57	19.60	19.42	19.55
5142	NYSE	VRE	Wed, Jan 28, 2015	19.70	19.82	19.45	19.51
5141	NYSE	VRE	Tue, Jan 27, 2015	19.75	19.95	19.62	19.65
5140	NYSE	VRE	Mon, Jan 26, 2015	19.59	19.84	19.43	19.80
5139	NYSE	VRE	Fri, Jan 23, 2015	19.79	19.91	19.47	19.58
5138	NYSE	VRE	Thu, Jan 22, 2015	19.63	19.85	19.52	19.77
5137	NYSE	VRE	Wed, Jan 21, 2015	19.47	19.66	19.39	19.50
5136	NYSE	VRE	Tue, Jan 20, 2015	19.86	19.87	19.43	19.53
5135	NYSE	VRE	Fri, Jan 16, 2015	19.36	19.79	19.26	19.77
5134	NYSE	VRE	Thu, Jan 15, 2015	19.41	19.45	19.22	19.37
5133	NYSE	VRE	Wed, Jan 14, 2015	19.14	19.44	19.05	19.40
5132	NYSE	VRE	Tue, Jan 13, 2015	19.35	19.55	19.08	19.28
5131	NYSE	VRE	Mon, Jan 12, 2015	19.13	19.34	19.11	19.32
5130	NYSE	VRE	Fri, Jan 9, 2015	19.15	19.24	18.92	19.13
5129	NYSE	VRE	Thu, Jan 8, 2015	19.14	19.29	18.94	19.17
5128	NYSE	VRE	Wed, Jan 7, 2015	19.39	19.41	19.07	19.14
5127	NYSE	VRE	Tue, Jan 6, 2015	19.48	19.58	19.19	19.35
5126	NYSE	VRE	Mon, Jan 5, 2015	19.26	19.59	19.20	19.41
5125	NYSE	VRE	Fri, Jan 2, 2015	19.03	19.38	19.00	19.31
5124	NYSE	VRE	Wed, Dec 31, 2014	19.45	19.60	19.05	19.06
5123	NYSE	VRE	Tue, Dec 30, 2014	19.15	19.48	19.10	19.43
5122	NYSE	VRE	Mon, Dec 29, 2014	18.95	19.23	18.95	19.14
5121	NYSE	VRE	Fri, Dec 26, 2014	19.09	19.13	18.96	18.98
5120	NYSE	VRE	Wed, Dec 24, 2014	19.19	19.24	18.96	19.06
5119	NYSE	VRE	Tue, Dec 23, 2014	19.03	19.20	18.86	19.09
5118	NYSE	VRE	Mon, Dec 22, 2014	18.49	19.00	18.49	18.95
5117	NYSE	VRE	Fri, Dec 19, 2014	18.35	18.58	18.34	18.51
5116	NYSE	VRE	Thu, Dec 18, 2014	18.37	18.41	18.23	18.40
5115	NYSE	VRE	Wed, Dec 17, 2014	18.10	18.36	17.92	18.29
5114	NYSE	VRE	Tue, Dec 16, 2014	18.32	18.32	18.00	18.02
5113	NYSE	VRE	Mon, Dec 15, 2014	18.79	18.85	18.26	18.33
5112	NYSE	VRE	Fri, Dec 12, 2014	18.84	19.00	18.73	18.75
5111	NYSE	VRE	Thu, Dec 11, 2014	18.93	19.04	18.90	18.94
5110	NYSE	VRE	Wed, Dec 10, 2014	19.14	19.17	18.91	18.93
5109	NYSE	VRE	Tue, Dec 9, 2014	18.85	19.21	18.82	19.14
5108	NYSE	VRE	Mon, Dec 8, 2014	19.15	19.41	18.95	18.99
5107	NYSE	VRE	Fri, Dec 5, 2014	19.18	19.32	19.07	19.14
5106	NYSE	VRE	Thu, Dec 4, 2014	19.10	19.33	18.91	19.29
5105	NYSE	VRE	Wed, Dec 3, 2014	19.10	19.22	19.06	19.08
5104	NYSE	VRE	Tue, Dec 2, 2014	19.07	19.30	18.89	19.07
5103	NYSE	VRE	Mon, Dec 1, 2014	19.15	19.27	19.07	19.07
5102	NYSE	VRE	Fri, Nov 28, 2014	19.16	19.53	19.07	19.22
5101	NYSE	VRE	Wed, Nov 26, 2014	19.02	19.17	19.02	19.15
5100	NYSE	VRE	Tue, Nov 25, 2014	19.25	19.30	19.03	19.05
5099	NYSE	VRE	Mon, Nov 24, 2014	19.22	19.30	19.11	19.19
5098	NYSE	VRE	Fri, Nov 21, 2014	19.18	19.34	19.14	19.22
5097	NYSE	VRE	Thu, Nov 20, 2014	18.96	19.09	18.86	18.98
5096	NYSE	VRE	Wed, Nov 19, 2014	19.23	19.23	18.91	18.99
5095	NYSE	VRE	Tue, Nov 18, 2014	19.19	19.30	19.11	19.28
5094	NYSE	VRE	Mon, Nov 17, 2014	19.19	19.37	19.13	19.19
5093	NYSE	VRE	Fri, Nov 14, 2014	19.33	19.42	19.10	19.22
5092	NYSE	VRE	Thu, Nov 13, 2014	19.49	19.65	19.30	19.46
5091	NYSE	VRE	Wed, Nov 12, 2014	19.49	19.54	19.39	19.43
5090	NYSE	VRE	Tue, Nov 11, 2014	19.60	19.66	19.39	19.55
5089	NYSE	VRE	Mon, Nov 10, 2014	19.79	19.89	19.52	19.65
5088	NYSE	VRE	Fri, Nov 7, 2014	19.93	19.99	19.82	19.84
5087	NYSE	VRE	Thu, Nov 6, 2014	19.95	20.11	19.75	19.89
5086	NYSE	VRE	Wed, Nov 5, 2014	19.97	20.00	19.71	19.97
5085	NYSE	VRE	Tue, Nov 4, 2014	19.14	19.93	18.98	19.91
5084	NYSE	VRE	Mon, Nov 3, 2014	18.69	18.89	18.55	18.59
5083	NYSE	VRE	Fri, Oct 31, 2014	18.64	18.74	18.41	18.73
5082	NYSE	VRE	Thu, Oct 30, 2014	18.44	18.62	18.40	18.51
5081	NYSE	VRE	Wed, Oct 29, 2014	18.87	18.90	18.34	18.51
5080	NYSE	VRE	Tue, Oct 28, 2014	18.88	18.93	18.69	18.90
5079	NYSE	VRE	Mon, Oct 27, 2014	18.93	19.04	18.81	18.98
5078	NYSE	VRE	Fri, Oct 24, 2014	18.86	19.08	18.69	18.98
5077	NYSE	VRE	Thu, Oct 23, 2014	19.49	19.50	18.76	18.92
5076	NYSE	VRE	Wed, Oct 22, 2014	19.73	19.83	19.56	19.69
5075	NYSE	VRE	Tue, Oct 21, 2014	19.79	19.79	19.60	19.75
5074	NYSE	VRE	Mon, Oct 20, 2014	19.38	19.77	19.38	19.77
5073	NYSE	VRE	Fri, Oct 17, 2014	19.77	19.77	19.29	19.39
5072	NYSE	VRE	Thu, Oct 16, 2014	19.22	19.63	19.07	19.57
5071	NYSE	VRE	Wed, Oct 15, 2014	19.60	20.02	19.31	19.40
5070	NYSE	VRE	Tue, Oct 14, 2014	19.45	19.97	19.38	19.75
5069	NYSE	VRE	Mon, Oct 13, 2014	19.20	19.52	19.16	19.34
5068	NYSE	VRE	Fri, Oct 10, 2014	19.16	19.52	19.06	19.17
5067	NYSE	VRE	Thu, Oct 9, 2014	19.41	19.56	19.15	19.22
5066	NYSE	VRE	Wed, Oct 8, 2014	18.88	19.56	18.82	19.45
5065	NYSE	VRE	Tue, Oct 7, 2014	19.03	19.17	18.84	18.85
5064	NYSE	VRE	Mon, Oct 6, 2014	19.40	19.55	19.11	19.11
5063	NYSE	VRE	Fri, Oct 3, 2014	19.24	19.46	19.02	19.38
5062	NYSE	VRE	Thu, Oct 2, 2014	19.06	19.39	18.89	19.09
5061	NYSE	VRE	Wed, Oct 1, 2014	18.91	19.21	18.90	19.09
5060	NYSE	VRE	Tue, Sep 30, 2014	19.38	19.41	19.11	19.11
5059	NYSE	VRE	Mon, Sep 29, 2014	19.31	19.41	19.12	19.41
5058	NYSE	VRE	Fri, Sep 26, 2014	19.13	19.53	19.07	19.48
5057	NYSE	VRE	Thu, Sep 25, 2014	19.31	19.32	18.95	19.15
5056	NYSE	VRE	Wed, Sep 24, 2014	19.35	19.52	19.20	19.29
5055	NYSE	VRE	Tue, Sep 23, 2014	19.53	19.62	19.23	19.30
5054	NYSE	VRE	Mon, Sep 22, 2014	19.70	19.84	19.47	19.52
5053	NYSE	VRE	Fri, Sep 19, 2014	19.86	19.97	19.68	19.75
5052	NYSE	VRE	Thu, Sep 18, 2014	20.10	20.13	19.81	19.86
5051	NYSE	VRE	Wed, Sep 17, 2014	20.25	20.40	20.05	20.10
5050	NYSE	VRE	Tue, Sep 16, 2014	20.00	20.26	20.00	20.20
5049	NYSE	VRE	Mon, Sep 15, 2014	20.14	20.30	19.92	19.99
5048	NYSE	VRE	Fri, Sep 12, 2014	20.73	20.76	20.04	20.14
5047	NYSE	VRE	Thu, Sep 11, 2014	20.57	20.88	20.53	20.80
5046	NYSE	VRE	Wed, Sep 10, 2014	20.94	20.95	20.55	20.65
5045	NYSE	VRE	Tue, Sep 9, 2014	21.17	21.22	20.91	21.00
5044	NYSE	VRE	Mon, Sep 8, 2014	21.40	21.40	21.11	21.13
5043	NYSE	VRE	Fri, Sep 5, 2014	20.98	21.46	20.98	21.45
5042	NYSE	VRE	Thu, Sep 4, 2014	21.19	21.26	20.92	21.01
5041	NYSE	VRE	Wed, Sep 3, 2014	21.29	21.38	21.17	21.19
5040	NYSE	VRE	Tue, Sep 2, 2014	21.10	21.39	21.10	21.21
5039	NYSE	VRE	Fri, Aug 29, 2014	21.00	21.21	20.94	21.14
5038	NYSE	VRE	Thu, Aug 28, 2014	21.02	21.14	20.87	21.00
5037	NYSE	VRE	Wed, Aug 27, 2014	21.26	21.32	21.01	21.12
5036	NYSE	VRE	Tue, Aug 26, 2014	21.29	21.37	21.18	21.21
5035	NYSE	VRE	Mon, Aug 25, 2014	21.52	21.52	21.23	21.31
5034	NYSE	VRE	Fri, Aug 22, 2014	21.56	21.60	21.21	21.42
5033	NYSE	VRE	Thu, Aug 21, 2014	21.72	21.88	21.52	21.53
5032	NYSE	VRE	Wed, Aug 20, 2014	21.57	21.75	21.33	21.70
5031	NYSE	VRE	Tue, Aug 19, 2014	21.58	21.79	21.49	21.69
5030	NYSE	VRE	Mon, Aug 18, 2014	21.30	21.58	21.26	21.51
5029	NYSE	VRE	Fri, Aug 15, 2014	21.61	21.68	21.08	21.14
5028	NYSE	VRE	Thu, Aug 14, 2014	21.67	21.80	21.44	21.46
5027	NYSE	VRE	Wed, Aug 13, 2014	21.20	21.69	21.20	21.68
5026	NYSE	VRE	Tue, Aug 12, 2014	21.28	21.53	21.06	21.15
5025	NYSE	VRE	Mon, Aug 11, 2014	21.10	21.43	21.10	21.32
5024	NYSE	VRE	Fri, Aug 8, 2014	20.89	21.14	20.78	21.10
5023	NYSE	VRE	Thu, Aug 7, 2014	20.90	21.03	20.76	20.88
5022	NYSE	VRE	Wed, Aug 6, 2014	20.85	21.14	20.76	20.90
5021	NYSE	VRE	Tue, Aug 5, 2014	20.92	21.10	20.84	20.94
5020	NYSE	VRE	Mon, Aug 4, 2014	21.03	21.09	20.74	21.02
5019	NYSE	VRE	Fri, Aug 1, 2014	21.11	21.22	20.86	20.94
5018	NYSE	VRE	Thu, Jul 31, 2014	21.35	21.53	21.10	21.10
5017	NYSE	VRE	Wed, Jul 30, 2014	21.52	21.64	21.39	21.47
5016	NYSE	VRE	Tue, Jul 29, 2014	21.58	21.63	21.42	21.49
5015	NYSE	VRE	Mon, Jul 28, 2014	21.54	21.64	21.41	21.60
5014	NYSE	VRE	Fri, Jul 25, 2014	21.66	21.82	21.42	21.50
5013	NYSE	VRE	Thu, Jul 24, 2014	21.57	22.05	21.57	21.78
5012	NYSE	VRE	Wed, Jul 23, 2014	21.35	21.55	21.29	21.47
5011	NYSE	VRE	Tue, Jul 22, 2014	21.28	21.49	21.21	21.40
5010	NYSE	VRE	Mon, Jul 21, 2014	21.15	21.28	21.02	21.15
5009	NYSE	VRE	Fri, Jul 18, 2014	20.77	21.28	20.77	21.17
5008	NYSE	VRE	Thu, Jul 17, 2014	20.90	21.06	20.67	20.80
5007	NYSE	VRE	Wed, Jul 16, 2014	21.06	21.11	20.82	20.94
5006	NYSE	VRE	Tue, Jul 15, 2014	21.05	21.11	20.80	20.95
5005	NYSE	VRE	Mon, Jul 14, 2014	21.01	21.02	20.90	21.00
5004	NYSE	VRE	Fri, Jul 11, 2014	20.94	21.03	20.86	21.00
5003	NYSE	VRE	Thu, Jul 10, 2014	21.00	21.15	20.96	20.98
5002	NYSE	VRE	Wed, Jul 9, 2014	21.45	21.50	21.15	21.24
5001	NYSE	VRE	Tue, Jul 8, 2014	21.11	21.46	21.11	21.45
5000	NYSE	VRE	Mon, Jul 7, 2014	21.10	21.20	21.02	21.11
4999	NYSE	VRE	Thu, Jul 3, 2014	21.34	21.41	21.09	21.13
4998	NYSE	VRE	Wed, Jul 2, 2014	21.31	21.36	21.08	21.34
4997	NYSE	VRE	Tue, Jul 1, 2014	21.36	21.63	21.27	21.34
4996	NYSE	VRE	Mon, Jun 30, 2014	21.77	22.10	21.24	21.48
4995	NYSE	VRE	Fri, Jun 27, 2014	21.56	21.92	21.43	21.81
4994	NYSE	VRE	Thu, Jun 26, 2014	22.02	22.02	21.57	21.60
4993	NYSE	VRE	Wed, Jun 25, 2014	22.02	22.15	21.88	22.07
4992	NYSE	VRE	Tue, Jun 24, 2014	22.03	22.31	22.03	22.06
4991	NYSE	VRE	Mon, Jun 23, 2014	22.15	22.27	22.05	22.06
4990	NYSE	VRE	Fri, Jun 20, 2014	21.94	22.27	21.82	22.15
4989	NYSE	VRE	Thu, Jun 19, 2014	21.97	22.04	21.88	21.93
4988	NYSE	VRE	Wed, Jun 18, 2014	21.84	22.07	21.72	21.95
4987	NYSE	VRE	Tue, Jun 17, 2014	21.53	21.97	21.45	21.86
4986	NYSE	VRE	Mon, Jun 16, 2014	21.94	21.99	21.45	21.50
4985	NYSE	VRE	Fri, Jun 13, 2014	21.79	22.00	21.62	21.94
4984	NYSE	VRE	Thu, Jun 12, 2014	21.89	21.90	21.70	21.79
4983	NYSE	VRE	Wed, Jun 11, 2014	21.78	21.98	21.78	21.92
4982	NYSE	VRE	Tue, Jun 10, 2014	21.99	22.05	21.76	21.87
4981	NYSE	VRE	Mon, Jun 9, 2014	22.22	22.31	21.90	21.99
4980	NYSE	VRE	Fri, Jun 6, 2014	22.44	22.44	22.12	22.25
4979	NYSE	VRE	Thu, Jun 5, 2014	22.05	22.43	21.83	22.34
4978	NYSE	VRE	Wed, Jun 4, 2014	22.03	22.12	21.93	22.10
4977	NYSE	VRE	Tue, Jun 3, 2014	22.04	22.11	21.96	22.07
4976	NYSE	VRE	Mon, Jun 2, 2014	21.77	22.09	21.69	22.07
4975	NYSE	VRE	Fri, May 30, 2014	21.77	22.07	21.13	21.75
4974	NYSE	VRE	Thu, May 29, 2014	22.00	22.11	21.81	21.90
4973	NYSE	VRE	Wed, May 28, 2014	22.09	22.14	21.79	22.00
4972	NYSE	VRE	Tue, May 27, 2014	21.79	22.19	21.76	22.12
4971	NYSE	VRE	Fri, May 23, 2014	21.50	21.86	21.45	21.74
4970	NYSE	VRE	Thu, May 22, 2014	20.87	21.55	20.75	21.46
4969	NYSE	VRE	Wed, May 21, 2014	20.47	20.93	20.34	20.86
4968	NYSE	VRE	Tue, May 20, 2014	20.26	20.45	20.16	20.45
4967	NYSE	VRE	Mon, May 19, 2014	20.42	20.68	20.23	20.24
4966	NYSE	VRE	Fri, May 16, 2014	20.38	20.55	20.31	20.49
4965	NYSE	VRE	Thu, May 15, 2014	20.78	20.78	20.28	20.40
4964	NYSE	VRE	Wed, May 14, 2014	20.67	20.84	20.47	20.82
4963	NYSE	VRE	Tue, May 13, 2014	20.62	20.82	20.45	20.66
4962	NYSE	VRE	Mon, May 12, 2014	20.54	20.70	20.40	20.59
4961	NYSE	VRE	Fri, May 9, 2014	20.42	20.69	20.35	20.53
4960	NYSE	VRE	Thu, May 8, 2014	20.36	20.60	20.26	20.43
4959	NYSE	VRE	Wed, May 7, 2014	20.18	20.39	20.16	20.39
4958	NYSE	VRE	Tue, May 6, 2014	20.19	20.19	19.98	20.17
4957	NYSE	VRE	Mon, May 5, 2014	20.49	20.54	20.20	20.22
4956	NYSE	VRE	Fri, May 2, 2014	20.48	20.86	20.40	20.54
4955	NYSE	VRE	Thu, May 1, 2014	20.39	20.58	20.15	20.54
4954	NYSE	VRE	Wed, Apr 30, 2014	20.29	20.38	20.16	20.37
4953	NYSE	VRE	Tue, Apr 29, 2014	20.68	20.71	20.26	20.27
4952	NYSE	VRE	Mon, Apr 28, 2014	20.43	20.86	20.43	20.73
4951	NYSE	VRE	Fri, Apr 25, 2014	20.49	20.59	20.36	20.41
4950	NYSE	VRE	Thu, Apr 24, 2014	20.47	20.66	20.15	20.46
4949	NYSE	VRE	Wed, Apr 23, 2014	20.58	20.62	20.38	20.52
4948	NYSE	VRE	Tue, Apr 22, 2014	20.25	20.69	20.18	20.60
4947	NYSE	VRE	Mon, Apr 21, 2014	20.01	20.32	19.99	20.18
4946	NYSE	VRE	Thu, Apr 17, 2014	20.39	20.43	20.17	20.28
4945	NYSE	VRE	Wed, Apr 16, 2014	20.45	20.52	20.33	20.47
4944	NYSE	VRE	Tue, Apr 15, 2014	20.35	20.51	20.13	20.44
4943	NYSE	VRE	Mon, Apr 14, 2014	20.60	20.73	20.21	20.36
4942	NYSE	VRE	Fri, Apr 11, 2014	21.13	21.43	20.58	20.58
4941	NYSE	VRE	Thu, Apr 10, 2014	21.29	21.71	21.05	21.14
4940	NYSE	VRE	Wed, Apr 9, 2014	21.38	21.41	20.85	21.24
4939	NYSE	VRE	Tue, Apr 8, 2014	20.82	21.40	20.74	21.35
4938	NYSE	VRE	Mon, Apr 7, 2014	20.78	21.09	20.76	20.85
4937	NYSE	VRE	Fri, Apr 4, 2014	20.52	20.92	20.45	20.80
4936	NYSE	VRE	Thu, Apr 3, 2014	20.42	20.55	20.25	20.49
4935	NYSE	VRE	Wed, Apr 2, 2014	20.42	20.54	20.32	20.40
4934	NYSE	VRE	Tue, Apr 1, 2014	20.29	20.54	20.18	20.44
4933	NYSE	VRE	Mon, Mar 31, 2014	20.81	21.05	20.56	20.79
4932	NYSE	VRE	Fri, Mar 28, 2014	20.87	21.11	20.84	21.04
4931	NYSE	VRE	Thu, Mar 27, 2014	20.53	20.86	20.47	20.83
4930	NYSE	VRE	Wed, Mar 26, 2014	20.96	20.96	20.56	20.56
4929	NYSE	VRE	Tue, Mar 25, 2014	20.81	20.98	20.65	20.94
4928	NYSE	VRE	Mon, Mar 24, 2014	20.88	21.00	20.34	20.74
4927	NYSE	VRE	Fri, Mar 21, 2014	20.78	21.04	20.74	20.83
4926	NYSE	VRE	Thu, Mar 20, 2014	20.94	20.95	20.62	20.75
4925	NYSE	VRE	Wed, Mar 19, 2014	21.38	21.59	20.95	20.99
4924	NYSE	VRE	Tue, Mar 18, 2014	21.24	21.40	21.14	21.35
4923	NYSE	VRE	Mon, Mar 17, 2014	21.33	21.50	21.22	21.27
4922	NYSE	VRE	Fri, Mar 14, 2014	21.34	21.60	21.27	21.31
4921	NYSE	VRE	Thu, Mar 13, 2014	21.42	21.52	21.26	21.36
4920	NYSE	VRE	Wed, Mar 12, 2014	21.25	21.49	21.20	21.39
4919	NYSE	VRE	Tue, Mar 11, 2014	21.26	21.58	21.20	21.28
4918	NYSE	VRE	Mon, Mar 10, 2014	21.40	21.50	21.24	21.25
4917	NYSE	VRE	Fri, Mar 7, 2014	22.00	22.03	21.40	21.44
4916	NYSE	VRE	Thu, Mar 6, 2014	22.35	22.35	22.05	22.09
4915	NYSE	VRE	Wed, Mar 5, 2014	22.33	22.56	22.08	22.35
4914	NYSE	VRE	Tue, Mar 4, 2014	22.24	22.42	22.00	22.26
4913	NYSE	VRE	Mon, Mar 3, 2014	22.03	23.23	21.94	22.11
4912	NYSE	VRE	Fri, Feb 28, 2014	21.80	22.33	21.72	22.25
4911	NYSE	VRE	Thu, Feb 27, 2014	21.91	22.10	21.69	21.85
4910	NYSE	VRE	Wed, Feb 26, 2014	22.18	22.42	21.62	21.99
4909	NYSE	VRE	Tue, Feb 25, 2014	22.45	22.88	22.40	22.57
4908	NYSE	VRE	Mon, Feb 24, 2014	21.90	22.91	21.90	22.40
4907	NYSE	VRE	Fri, Feb 21, 2014	21.53	21.90	21.40	21.85
4906	NYSE	VRE	Thu, Feb 20, 2014	21.48	21.60	21.30	21.52
4905	NYSE	VRE	Wed, Feb 19, 2014	21.30	21.46	21.25	21.42
4904	NYSE	VRE	Tue, Feb 18, 2014	21.53	21.65	21.30	21.30
4903	NYSE	VRE	Fri, Feb 14, 2014	21.43	21.60	21.43	21.55
4902	NYSE	VRE	Thu, Feb 13, 2014	21.15	21.53	21.13	21.50
4901	NYSE	VRE	Wed, Feb 12, 2014	20.99	21.27	20.92	21.27
4900	NYSE	VRE	Tue, Feb 11, 2014	20.90	21.05	20.85	20.95
4899	NYSE	VRE	Mon, Feb 10, 2014	20.76	20.97	20.61	20.95
4898	NYSE	VRE	Fri, Feb 7, 2014	20.71	20.86	20.56	20.73
4897	NYSE	VRE	Thu, Feb 6, 2014	20.76	20.88	20.67	20.69
4896	NYSE	VRE	Wed, Feb 5, 2014	20.76	20.89	20.65	20.71
4895	NYSE	VRE	Tue, Feb 4, 2014	20.17	20.81	20.00	20.77
4894	NYSE	VRE	Mon, Feb 3, 2014	20.23	20.23	20.01	20.15
4893	NYSE	VRE	Fri, Jan 31, 2014	19.93	20.29	19.86	20.23
4892	NYSE	VRE	Wed, Jan 29, 2014	19.77	20.02	19.75	19.98
4891	NYSE	VRE	Tue, Jan 28, 2014	19.88	19.98	19.86	19.94
4890	NYSE	VRE	Mon, Jan 27, 2014	20.00	20.06	19.77	19.83
4889	NYSE	VRE	Fri, Jan 24, 2014	19.93	19.99	19.88	19.91
4888	NYSE	VRE	Thu, Jan 23, 2014	20.08	20.13	19.97	20.02
4887	NYSE	VRE	Wed, Jan 22, 2014	20.16	20.18	19.98	20.05
4886	NYSE	VRE	Tue, Jan 21, 2014	20.15	20.28	20.05	20.11
4885	NYSE	VRE	Fri, Jan 17, 2014	20.09	20.19	19.96	20.07
4884	NYSE	VRE	Thu, Jan 16, 2014	20.04	20.15	19.90	20.14
4883	NYSE	VRE	Wed, Jan 15, 2014	20.26	20.46	20.18	20.31
4882	NYSE	VRE	Tue, Jan 14, 2014	20.26	20.65	20.26	20.32
4881	NYSE	VRE	Mon, Jan 13, 2014	20.57	20.64	20.21	20.31
4880	NYSE	VRE	Fri, Jan 10, 2014	21.01	21.04	20.59	20.65
4879	NYSE	VRE	Thu, Jan 9, 2014	21.03	21.12	20.54	20.87
4878	NYSE	VRE	Wed, Jan 8, 2014	21.65	21.66	20.62	20.97
4877	NYSE	VRE	Tue, Jan 7, 2014	21.49	21.84	21.36	21.75
4876	NYSE	VRE	Mon, Jan 6, 2014	21.65	21.84	21.49	21.50
4875	NYSE	VRE	Fri, Jan 3, 2014	21.44	21.80	21.30	21.64
4874	NYSE	VRE	Thu, Jan 2, 2014	21.12	21.39	21.04	21.38
4873	NYSE	VRE	Tue, Dec 31, 2013	21.79	21.97	21.43	21.48
4872	NYSE	VRE	Mon, Dec 30, 2013	21.66	21.84	21.64	21.79
4871	NYSE	VRE	Fri, Dec 27, 2013	21.44	21.68	21.33	21.64
4870	NYSE	VRE	Thu, Dec 26, 2013	21.62	21.77	21.32	21.37
4869	NYSE	VRE	Tue, Dec 24, 2013	21.64	21.72	21.41	21.49
4868	NYSE	VRE	Mon, Dec 23, 2013	21.98	22.05	21.32	21.69
4867	NYSE	VRE	Fri, Dec 20, 2013	21.46	21.86	21.42	21.86
4866	NYSE	VRE	Thu, Dec 19, 2013	21.57	21.68	21.29	21.47
4865	NYSE	VRE	Wed, Dec 18, 2013	21.13	21.75	21.06	21.69
4864	NYSE	VRE	Tue, Dec 17, 2013	21.05	21.36	20.96	21.30
4863	NYSE	VRE	Mon, Dec 16, 2013	21.23	21.30	20.92	21.09
4862	NYSE	VRE	Fri, Dec 13, 2013	20.96	21.31	20.76	21.19
4861	NYSE	VRE	Thu, Dec 12, 2013	21.08	21.11	20.68	20.85
4860	NYSE	VRE	Wed, Dec 11, 2013	21.19	21.32	20.95	20.99
4859	NYSE	VRE	Tue, Dec 10, 2013	21.15	21.38	21.10	21.13
4858	NYSE	VRE	Mon, Dec 9, 2013	20.95	21.29	20.92	21.13
4857	NYSE	VRE	Fri, Dec 6, 2013	21.03	21.27	20.91	20.94
4856	NYSE	VRE	Thu, Dec 5, 2013	20.79	20.97	20.59	20.93
4855	NYSE	VRE	Wed, Dec 4, 2013	20.57	21.00	20.52	20.85
4854	NYSE	VRE	Tue, Dec 3, 2013	20.32	20.83	20.27	20.76
4853	NYSE	VRE	Mon, Dec 2, 2013	20.30	20.60	20.04	20.43
4852	NYSE	VRE	Fri, Nov 29, 2013	20.59	20.71	20.30	20.36
4851	NYSE	VRE	Wed, Nov 27, 2013	20.26	20.67	20.16	20.62
4850	NYSE	VRE	Tue, Nov 26, 2013	20.12	20.47	20.12	20.27
4849	NYSE	VRE	Mon, Nov 25, 2013	20.16	20.24	19.97	20.14
4848	NYSE	VRE	Fri, Nov 22, 2013	20.26	20.26	20.00	20.21
4847	NYSE	VRE	Thu, Nov 21, 2013	19.86	20.37	19.56	20.24
4846	NYSE	VRE	Wed, Nov 20, 2013	19.96	20.23	19.69	19.78
4845	NYSE	VRE	Tue, Nov 19, 2013	20.07	20.22	19.89	19.93
4844	NYSE	VRE	Mon, Nov 18, 2013	20.22	20.31	19.99	20.02
4843	NYSE	VRE	Fri, Nov 15, 2013	19.81	20.16	19.80	20.15
4842	NYSE	VRE	Thu, Nov 14, 2013	19.42	19.98	19.42	19.84
4841	NYSE	VRE	Wed, Nov 13, 2013	19.25	19.67	19.20	19.35
4840	NYSE	VRE	Tue, Nov 12, 2013	19.22	19.34	19.08	19.34
4839	NYSE	VRE	Mon, Nov 11, 2013	19.19	19.29	19.08	19.23
4838	NYSE	VRE	Fri, Nov 8, 2013	19.64	19.73	19.05	19.14
4837	NYSE	VRE	Thu, Nov 7, 2013	20.05	20.14	19.74	19.75
4836	NYSE	VRE	Wed, Nov 6, 2013	20.06	20.23	19.92	20.09
4835	NYSE	VRE	Tue, Nov 5, 2013	20.30	20.30	19.95	20.02
4834	NYSE	VRE	Mon, Nov 4, 2013	20.67	20.79	20.23	20.32
4833	NYSE	VRE	Fri, Nov 1, 2013	20.61	20.85	20.55	20.65
4832	NYSE	VRE	Thu, Oct 31, 2013	20.69	20.79	20.28	20.56
4831	NYSE	VRE	Wed, Oct 30, 2013	20.99	21.08	20.57	20.64
4830	NYSE	VRE	Tue, Oct 29, 2013	21.36	21.40	21.01	21.06
4829	NYSE	VRE	Mon, Oct 28, 2013	21.78	21.83	21.35	21.37
4828	NYSE	VRE	Fri, Oct 25, 2013	21.66	22.03	21.62	21.80
4827	NYSE	VRE	Thu, Oct 24, 2013	21.79	22.05	21.25	21.74
4826	NYSE	VRE	Wed, Oct 23, 2013	21.99	22.02	21.78	21.89
4825	NYSE	VRE	Tue, Oct 22, 2013	21.62	22.08	21.61	22.00
4824	NYSE	VRE	Mon, Oct 21, 2013	22.14	22.14	21.54	21.61
4823	NYSE	VRE	Fri, Oct 18, 2013	22.48	22.49	22.01	22.10
4822	NYSE	VRE	Thu, Oct 17, 2013	21.94	22.41	21.62	22.34
4821	NYSE	VRE	Wed, Oct 16, 2013	21.74	22.04	21.67	21.98
4820	NYSE	VRE	Tue, Oct 15, 2013	21.81	21.98	21.68	21.71
4819	NYSE	VRE	Mon, Oct 14, 2013	21.99	22.14	21.70	21.91
4818	NYSE	VRE	Fri, Oct 11, 2013	21.71	22.17	21.56	22.13
4817	NYSE	VRE	Thu, Oct 10, 2013	21.18	21.69	21.18	21.69
4816	NYSE	VRE	Wed, Oct 9, 2013	21.16	21.42	21.04	21.05
4815	NYSE	VRE	Tue, Oct 8, 2013	21.22	21.46	21.08	21.16
4814	NYSE	VRE	Mon, Oct 7, 2013	21.06	21.33	21.06	21.27
4813	NYSE	VRE	Fri, Oct 4, 2013	21.61	21.71	21.12	21.22
4812	NYSE	VRE	Thu, Oct 3, 2013	21.70	21.80	21.39	21.56
4811	NYSE	VRE	Wed, Oct 2, 2013	21.92	21.96	21.59	21.81
4810	NYSE	VRE	Tue, Oct 1, 2013	21.65	22.25	21.55	22.03
4809	NYSE	VRE	Mon, Sep 30, 2013	21.88	22.25	21.72	21.94
4808	NYSE	VRE	Fri, Sep 27, 2013	21.92	22.06	21.78	21.99
4807	NYSE	VRE	Thu, Sep 26, 2013	21.80	22.06	21.80	22.03
4806	NYSE	VRE	Wed, Sep 25, 2013	21.71	22.05	21.64	21.85
4805	NYSE	VRE	Tue, Sep 24, 2013	21.83	21.92	21.68	21.75
4804	NYSE	VRE	Mon, Sep 23, 2013	21.82	22.09	21.74	21.85
4803	NYSE	VRE	Fri, Sep 20, 2013	22.17	22.31	21.76	21.88
4802	NYSE	VRE	Thu, Sep 19, 2013	21.95	22.43	21.95	22.05
4801	NYSE	VRE	Wed, Sep 18, 2013	20.92	21.95	20.60	21.95
4800	NYSE	VRE	Tue, Sep 17, 2013	21.00	21.33	20.85	20.88
4799	NYSE	VRE	Mon, Sep 16, 2013	21.52	21.58	20.89	21.04
4798	NYSE	VRE	Fri, Sep 13, 2013	21.12	21.34	20.98	21.17
4797	NYSE	VRE	Thu, Sep 12, 2013	21.63	21.82	21.05	21.09
4796	NYSE	VRE	Wed, Sep 11, 2013	21.53	21.68	21.40	21.65
4795	NYSE	VRE	Tue, Sep 10, 2013	21.54	21.64	21.16	21.53
4794	NYSE	VRE	Mon, Sep 9, 2013	21.14	21.49	20.97	21.49
4793	NYSE	VRE	Fri, Sep 6, 2013	21.00	21.25	20.96	21.10
4792	NYSE	VRE	Thu, Sep 5, 2013	21.18	21.18	20.74	20.79
4791	NYSE	VRE	Wed, Sep 4, 2013	21.22	21.56	21.16	21.29
4790	NYSE	VRE	Tue, Sep 3, 2013	21.73	21.76	20.78	21.25
4789	NYSE	VRE	Fri, Aug 30, 2013	21.64	21.87	21.53	21.60
4788	NYSE	VRE	Thu, Aug 29, 2013	21.74	21.74	21.38	21.55
4787	NYSE	VRE	Wed, Aug 28, 2013	21.57	21.74	21.54	21.72
4786	NYSE	VRE	Tue, Aug 27, 2013	21.29	22.20	21.25	21.54
4785	NYSE	VRE	Mon, Aug 26, 2013	21.67	21.74	21.34	21.50
4784	NYSE	VRE	Fri, Aug 23, 2013	21.13	21.61	21.06	21.61
4783	NYSE	VRE	Thu, Aug 22, 2013	21.00	21.13	20.78	21.13
4782	NYSE	VRE	Wed, Aug 21, 2013	21.09	21.27	20.77	20.99
4781	NYSE	VRE	Tue, Aug 20, 2013	20.76	21.32	20.76	21.13
4780	NYSE	VRE	Mon, Aug 19, 2013	21.20	21.27	20.71	20.73
4779	NYSE	VRE	Fri, Aug 16, 2013	21.94	21.98	21.17	21.26
4778	NYSE	VRE	Thu, Aug 15, 2013	22.32	22.48	21.97	21.98
4777	NYSE	VRE	Wed, Aug 14, 2013	22.56	22.67	22.48	22.63
4776	NYSE	VRE	Tue, Aug 13, 2013	23.20	23.23	22.54	22.59
4775	NYSE	VRE	Mon, Aug 12, 2013	23.34	23.37	22.97	23.17
4774	NYSE	VRE	Fri, Aug 9, 2013	23.16	23.64	23.16	23.50
4773	NYSE	VRE	Thu, Aug 8, 2013	23.33	23.35	23.11	23.23
4772	NYSE	VRE	Wed, Aug 7, 2013	23.40	23.68	23.18	23.26
4771	NYSE	VRE	Tue, Aug 6, 2013	23.45	23.60	23.33	23.41
4770	NYSE	VRE	Mon, Aug 5, 2013	23.52	23.66	23.42	23.53
4769	NYSE	VRE	Fri, Aug 2, 2013	23.89	23.96	23.55	23.61
4768	NYSE	VRE	Thu, Aug 1, 2013	24.15	24.32	23.87	23.89
4767	NYSE	VRE	Wed, Jul 31, 2013	24.39	24.44	23.75	24.06
4766	NYSE	VRE	Tue, Jul 30, 2013	24.41	24.49	24.21	24.39
4765	NYSE	VRE	Mon, Jul 29, 2013	24.35	24.56	24.31	24.39
4764	NYSE	VRE	Fri, Jul 26, 2013	24.18	24.48	24.00	24.46
4763	NYSE	VRE	Thu, Jul 25, 2013	24.54	24.78	24.43	24.65
4762	NYSE	VRE	Wed, Jul 24, 2013	25.06	25.06	24.53	24.70
4761	NYSE	VRE	Tue, Jul 23, 2013	24.78	25.13	24.64	24.99
4760	NYSE	VRE	Mon, Jul 22, 2013	24.71	24.85	24.56	24.71
4759	NYSE	VRE	Fri, Jul 19, 2013	24.66	24.84	24.57	24.70
4758	NYSE	VRE	Thu, Jul 18, 2013	24.64	24.84	24.47	24.76
4757	NYSE	VRE	Wed, Jul 17, 2013	24.63	24.72	24.39	24.56
4756	NYSE	VRE	Tue, Jul 16, 2013	24.36	24.64	24.34	24.53
4755	NYSE	VRE	Mon, Jul 15, 2013	24.42	24.56	24.20	24.38
4754	NYSE	VRE	Fri, Jul 12, 2013	24.71	24.74	24.25	24.39
4753	NYSE	VRE	Thu, Jul 11, 2013	24.21	24.74	24.20	24.72
4752	NYSE	VRE	Wed, Jul 10, 2013	24.35	24.38	23.94	23.94
4751	NYSE	VRE	Tue, Jul 9, 2013	24.17	24.57	24.05	24.36
4750	NYSE	VRE	Mon, Jul 8, 2013	24.17	24.45	23.97	24.03
4749	NYSE	VRE	Fri, Jul 5, 2013	24.37	24.50	23.63	24.11
4748	NYSE	VRE	Wed, Jul 3, 2013	24.44	24.57	24.09	24.30
4747	NYSE	VRE	Tue, Jul 2, 2013	24.16	24.64	24.11	24.54
4746	NYSE	VRE	Mon, Jul 1, 2013	24.35	24.50	24.08	24.25
4745	NYSE	VRE	Fri, Jun 28, 2013	24.76	24.92	24.48	24.49
4744	NYSE	VRE	Thu, Jun 27, 2013	24.48	24.90	24.46	24.81
4743	NYSE	VRE	Wed, Jun 26, 2013	24.13	24.49	24.13	24.30
4742	NYSE	VRE	Tue, Jun 25, 2013	23.38	24.12	23.05	24.00
4741	NYSE	VRE	Mon, Jun 24, 2013	23.00	23.83	22.59	23.20
4740	NYSE	VRE	Fri, Jun 21, 2013	23.11	23.49	22.80	23.30
4739	NYSE	VRE	Thu, Jun 20, 2013	23.86	23.86	22.94	23.05
4738	NYSE	VRE	Wed, Jun 19, 2013	24.74	24.74	23.88	24.05
4737	NYSE	VRE	Tue, Jun 18, 2013	24.74	24.82	24.59	24.70
4736	NYSE	VRE	Mon, Jun 17, 2013	24.82	24.97	24.54	24.71
4735	NYSE	VRE	Fri, Jun 14, 2013	24.75	25.09	24.52	24.66
4734	NYSE	VRE	Thu, Jun 13, 2013	24.23	24.78	24.23	24.74
4733	NYSE	VRE	Wed, Jun 12, 2013	24.91	24.91	24.21	24.31
4732	NYSE	VRE	Tue, Jun 11, 2013	25.26	25.28	24.74	24.78
4731	NYSE	VRE	Mon, Jun 10, 2013	25.84	25.95	25.38	25.42
4730	NYSE	VRE	Fri, Jun 7, 2013	25.92	25.92	25.38	25.85
4729	NYSE	VRE	Thu, Jun 6, 2013	25.84	25.92	25.56	25.83
4728	NYSE	VRE	Wed, Jun 5, 2013	25.74	26.10	25.53	25.91
4727	NYSE	VRE	Tue, Jun 4, 2013	26.42	26.50	25.71	25.74
4726	NYSE	VRE	Mon, Jun 3, 2013	26.45	26.76	26.14	26.41
4725	NYSE	VRE	Fri, May 31, 2013	26.48	26.78	26.46	26.50
4724	NYSE	VRE	Thu, May 30, 2013	26.78	27.06	26.57	26.64
4723	NYSE	VRE	Wed, May 29, 2013	26.93	27.10	26.54	26.85
4722	NYSE	VRE	Tue, May 28, 2013	27.57	27.75	26.97	27.15
4721	NYSE	VRE	Fri, May 24, 2013	27.13	27.40	26.86	27.26
4720	NYSE	VRE	Thu, May 23, 2013	27.43	27.43	26.96	27.26
4719	NYSE	VRE	Wed, May 22, 2013	28.07	28.23	27.16	27.27
4718	NYSE	VRE	Tue, May 21, 2013	28.07	28.17	27.93	28.04
4717	NYSE	VRE	Mon, May 20, 2013	27.99	28.13	27.96	28.04
4716	NYSE	VRE	Fri, May 17, 2013	27.96	28.16	27.93	28.02
4715	NYSE	VRE	Thu, May 16, 2013	28.26	28.43	27.74	27.86
4714	NYSE	VRE	Wed, May 15, 2013	28.37	28.41	27.99	28.22
4713	NYSE	VRE	Tue, May 14, 2013	28.23	28.55	28.21	28.49
4712	NYSE	VRE	Mon, May 13, 2013	28.16	28.49	28.15	28.36
4711	NYSE	VRE	Fri, May 10, 2013	27.96	28.20	27.73	28.19
4710	NYSE	VRE	Thu, May 9, 2013	28.21	28.25	27.88	27.96
4709	NYSE	VRE	Wed, May 8, 2013	27.94	28.26	27.81	28.26
4708	NYSE	VRE	Tue, May 7, 2013	27.68	28.00	27.56	27.94
4707	NYSE	VRE	Mon, May 6, 2013	27.73	27.81	27.57	27.70
4706	NYSE	VRE	Fri, May 3, 2013	27.77	27.94	27.62	27.81
4705	NYSE	VRE	Thu, May 2, 2013	27.53	27.88	27.33	27.71
4704	NYSE	VRE	Wed, May 1, 2013	27.64	27.78	27.42	27.55
4703	NYSE	VRE	Tue, Apr 30, 2013	27.34	27.77	27.21	27.77
4702	NYSE	VRE	Mon, Apr 29, 2013	27.11	27.51	26.92	27.35
4701	NYSE	VRE	Fri, Apr 26, 2013	27.06	27.18	26.90	27.00
4700	NYSE	VRE	Thu, Apr 25, 2013	26.99	27.39	26.64	27.05
4699	NYSE	VRE	Wed, Apr 24, 2013	27.34	27.43	27.19	27.35
4698	NYSE	VRE	Tue, Apr 23, 2013	27.45	27.49	27.08	27.30
4697	NYSE	VRE	Mon, Apr 22, 2013	27.43	27.44	27.11	27.31
4696	NYSE	VRE	Fri, Apr 19, 2013	27.07	27.34	26.90	27.32
4695	NYSE	VRE	Thu, Apr 18, 2013	27.35	27.35	27.01	27.08
4694	NYSE	VRE	Wed, Apr 17, 2013	27.15	27.37	26.92	27.27
4693	NYSE	VRE	Tue, Apr 16, 2013	26.79	27.42	26.50	27.19
4692	NYSE	VRE	Mon, Apr 15, 2013	28.81	28.89	28.13	28.14
4691	NYSE	VRE	Fri, Apr 12, 2013	29.20	29.39	28.89	29.00
4690	NYSE	VRE	Thu, Apr 11, 2013	28.87	29.35	28.87	29.27
4689	NYSE	VRE	Wed, Apr 10, 2013	28.81	29.01	28.74	28.81
4688	NYSE	VRE	Tue, Apr 9, 2013	28.75	29.00	28.55	28.84
4687	NYSE	VRE	Mon, Apr 8, 2013	28.64	28.91	28.48	28.80
4686	NYSE	VRE	Fri, Apr 5, 2013	28.24	28.71	28.16	28.65
4685	NYSE	VRE	Thu, Apr 4, 2013	27.87	28.61	27.80	28.58
4684	NYSE	VRE	Wed, Apr 3, 2013	28.10	28.16	27.80	27.86
4683	NYSE	VRE	Tue, Apr 2, 2013	28.34	28.44	28.03	28.13
4682	NYSE	VRE	Mon, Apr 1, 2013	28.31	28.31	28.02	28.30
4681	NYSE	VRE	Thu, Mar 28, 2013	28.70	28.83	28.53	28.61
4680	NYSE	VRE	Wed, Mar 27, 2013	28.58	28.71	28.41	28.70
4679	NYSE	VRE	Tue, Mar 26, 2013	28.65	28.81	28.59	28.69
4678	NYSE	VRE	Mon, Mar 25, 2013	28.66	28.76	28.52	28.59
4677	NYSE	VRE	Fri, Mar 22, 2013	28.72	28.78	28.57	28.64
4676	NYSE	VRE	Thu, Mar 21, 2013	28.43	28.72	28.33	28.52
4675	NYSE	VRE	Wed, Mar 20, 2013	28.47	28.48	28.29	28.44
4674	NYSE	VRE	Tue, Mar 19, 2013	28.57	28.65	28.16	28.23
4673	NYSE	VRE	Mon, Mar 18, 2013	28.50	28.87	28.41	28.58
4672	NYSE	VRE	Fri, Mar 15, 2013	28.78	28.79	28.50	28.58
4671	NYSE	VRE	Thu, Mar 14, 2013	28.83	29.03	28.61	28.83
4670	NYSE	VRE	Wed, Mar 13, 2013	28.84	28.94	28.61	28.72
4669	NYSE	VRE	Tue, Mar 12, 2013	28.78	28.91	28.61	28.69
4668	NYSE	VRE	Mon, Mar 11, 2013	28.82	28.92	28.69	28.83
4667	NYSE	VRE	Fri, Mar 8, 2013	28.64	28.81	28.36	28.79
4666	NYSE	VRE	Thu, Mar 7, 2013	28.70	28.79	28.33	28.50
4665	NYSE	VRE	Wed, Mar 6, 2013	28.85	28.86	28.52	28.62
4664	NYSE	VRE	Tue, Mar 5, 2013	28.51	28.88	28.39	28.87
4663	NYSE	VRE	Mon, Mar 4, 2013	28.25	28.53	28.18	28.50
4662	NYSE	VRE	Fri, Mar 1, 2013	28.23	28.44	28.02	28.37
4661	NYSE	VRE	Thu, Feb 28, 2013	28.17	28.53	28.16	28.38
4660	NYSE	VRE	Wed, Feb 27, 2013	27.65	28.26	27.65	28.24
4659	NYSE	VRE	Tue, Feb 26, 2013	27.34	27.81	27.23	27.80
4658	NYSE	VRE	Mon, Feb 25, 2013	27.69	27.81	27.13	27.15
4657	NYSE	VRE	Fri, Feb 22, 2013	27.26	27.58	27.15	27.55
4656	NYSE	VRE	Thu, Feb 21, 2013	27.35	27.42	27.04	27.20
4655	NYSE	VRE	Wed, Feb 20, 2013	27.58	27.75	27.35	27.38
4654	NYSE	VRE	Tue, Feb 19, 2013	27.35	27.68	27.35	27.68
4653	NYSE	VRE	Fri, Feb 15, 2013	27.19	27.49	27.18	27.32
4652	NYSE	VRE	Thu, Feb 14, 2013	27.35	27.39	27.20	27.27
4651	NYSE	VRE	Wed, Feb 13, 2013	27.29	27.35	27.15	27.33
4650	NYSE	VRE	Tue, Feb 12, 2013	27.02	27.21	26.99	27.16
4649	NYSE	VRE	Mon, Feb 11, 2013	26.86	26.99	26.83	26.93
4648	NYSE	VRE	Fri, Feb 8, 2013	26.81	27.09	26.65	26.87
4647	NYSE	VRE	Thu, Feb 7, 2013	27.26	27.37	26.45	26.70
4646	NYSE	VRE	Wed, Feb 6, 2013	27.10	27.20	27.02	27.19
4645	NYSE	VRE	Tue, Feb 5, 2013	27.33	27.36	27.11	27.15
4644	NYSE	VRE	Mon, Feb 4, 2013	27.31	27.42	27.11	27.15
4643	NYSE	VRE	Fri, Feb 1, 2013	27.35	27.51	27.19	27.32
4642	NYSE	VRE	Thu, Jan 31, 2013	27.30	27.39	27.11	27.17
4641	NYSE	VRE	Wed, Jan 30, 2013	27.39	27.58	27.15	27.27
4640	NYSE	VRE	Tue, Jan 29, 2013	27.50	27.73	27.39	27.53
4639	NYSE	VRE	Mon, Jan 28, 2013	27.52	27.65	27.34	27.52
4638	NYSE	VRE	Fri, Jan 25, 2013	27.47	27.47	27.27	27.45
4637	NYSE	VRE	Thu, Jan 24, 2013	27.33	27.41	27.11	27.35
4636	NYSE	VRE	Wed, Jan 23, 2013	27.39	27.53	27.23	27.29
4635	NYSE	VRE	Tue, Jan 22, 2013	27.05	27.42	26.96	27.37
4634	NYSE	VRE	Fri, Jan 18, 2013	26.75	27.05	26.64	27.03
4633	NYSE	VRE	Thu, Jan 17, 2013	26.56	26.82	26.48	26.74
4632	NYSE	VRE	Wed, Jan 16, 2013	26.42	26.62	26.35	26.49
4631	NYSE	VRE	Tue, Jan 15, 2013	26.30	26.56	26.15	26.51
4630	NYSE	VRE	Mon, Jan 14, 2013	26.30	26.41	26.26	26.36
4629	NYSE	VRE	Fri, Jan 11, 2013	26.62	26.64	26.16	26.32
4628	NYSE	VRE	Thu, Jan 10, 2013	26.72	26.87	26.38	26.63
4627	NYSE	VRE	Wed, Jan 9, 2013	26.52	26.58	26.28	26.33
4626	NYSE	VRE	Tue, Jan 8, 2013	26.42	26.53	26.35	26.41
4625	NYSE	VRE	Mon, Jan 7, 2013	26.30	26.47	26.19	26.44
4624	NYSE	VRE	Fri, Jan 4, 2013	26.26	26.33	26.07	26.30
4623	NYSE	VRE	Thu, Jan 3, 2013	26.02	26.26	25.94	26.18
4622	NYSE	VRE	Wed, Jan 2, 2013	26.14	26.26	25.78	25.95
4621	NYSE	VRE	Mon, Dec 31, 2012	25.93	26.15	25.74	26.11
4620	NYSE	VRE	Fri, Dec 28, 2012	25.74	26.23	25.74	25.97
4619	NYSE	VRE	Thu, Dec 27, 2012	25.75	25.98	25.70	25.82
4618	NYSE	VRE	Wed, Dec 26, 2012	26.02	26.06	25.68	25.71
4617	NYSE	VRE	Mon, Dec 24, 2012	25.90	26.05	25.88	25.94
4616	NYSE	VRE	Fri, Dec 21, 2012	26.01	26.21	25.86	25.93
4615	NYSE	VRE	Thu, Dec 20, 2012	25.99	26.22	25.86	26.21
4614	NYSE	VRE	Wed, Dec 19, 2012	25.74	25.99	25.67	25.90
4613	NYSE	VRE	Tue, Dec 18, 2012	25.63	25.72	25.51	25.67
4612	NYSE	VRE	Mon, Dec 17, 2012	25.61	25.69	25.50	25.65
4611	NYSE	VRE	Fri, Dec 14, 2012	25.48	25.59	25.42	25.50
4610	NYSE	VRE	Thu, Dec 13, 2012	25.58	25.71	25.47	25.53
4609	NYSE	VRE	Wed, Dec 12, 2012	25.85	25.86	25.46	25.64
4608	NYSE	VRE	Tue, Dec 11, 2012	25.89	26.01	25.76	25.89
4607	NYSE	VRE	Mon, Dec 10, 2012	25.89	26.05	25.78	25.79
4606	NYSE	VRE	Fri, Dec 7, 2012	25.67	26.00	25.64	25.89
4605	NYSE	VRE	Thu, Dec 6, 2012	25.47	25.70	25.44	25.65
4604	NYSE	VRE	Wed, Dec 5, 2012	25.64	25.94	25.21	25.44
4603	NYSE	VRE	Tue, Dec 4, 2012	25.54	25.74	25.39	25.60
4602	NYSE	VRE	Mon, Dec 3, 2012	25.41	25.62	25.38	25.56
4601	NYSE	VRE	Fri, Nov 30, 2012	25.49	25.66	25.23	25.28
4600	NYSE	VRE	Thu, Nov 29, 2012	25.69	25.79	25.37	25.43
4599	NYSE	VRE	Wed, Nov 28, 2012	25.41	25.67	25.25	25.55
4598	NYSE	VRE	Tue, Nov 27, 2012	25.32	25.83	25.18	25.50
4597	NYSE	VRE	Mon, Nov 26, 2012	25.19	25.55	25.19	25.45
4596	NYSE	VRE	Fri, Nov 23, 2012	25.17	25.35	25.04	25.35
4595	NYSE	VRE	Wed, Nov 21, 2012	25.05	25.23	24.87	25.05
4594	NYSE	VRE	Tue, Nov 20, 2012	25.01	25.11	24.73	25.07
4593	NYSE	VRE	Mon, Nov 19, 2012	25.00	25.28	24.82	25.02
4592	NYSE	VRE	Fri, Nov 16, 2012	24.65	24.90	24.42	24.82
4591	NYSE	VRE	Thu, Nov 15, 2012	24.54	24.89	24.37	24.62
4590	NYSE	VRE	Wed, Nov 14, 2012	25.28	25.47	24.52	24.59
4589	NYSE	VRE	Tue, Nov 13, 2012	25.14	25.37	25.07	25.26
4588	NYSE	VRE	Mon, Nov 12, 2012	25.45	25.45	25.16	25.28
4587	NYSE	VRE	Fri, Nov 9, 2012	25.45	25.61	25.25	25.41
4586	NYSE	VRE	Thu, Nov 8, 2012	25.71	25.78	25.50	25.50
4585	NYSE	VRE	Wed, Nov 7, 2012	25.85	25.88	25.59	25.70
4584	NYSE	VRE	Tue, Nov 6, 2012	26.05	26.09	25.80	26.05
4583	NYSE	VRE	Mon, Nov 5, 2012	26.28	26.28	25.80	25.92
4582	NYSE	VRE	Fri, Nov 2, 2012	26.52	26.56	26.17	26.22
4581	NYSE	VRE	Thu, Nov 1, 2012	26.05	26.38	25.96	26.31
4580	NYSE	VRE	Wed, Oct 31, 2012	26.15	26.45	25.75	25.99
4579	NYSE	VRE	Fri, Oct 26, 2012	26.66	26.66	25.73	26.07
4578	NYSE	VRE	Thu, Oct 25, 2012	27.35	27.62	26.39	26.59
4577	NYSE	VRE	Wed, Oct 24, 2012	27.35	27.53	27.04	27.26
4576	NYSE	VRE	Tue, Oct 23, 2012	27.26	27.31	26.98	27.15
4575	NYSE	VRE	Mon, Oct 22, 2012	27.63	27.75	27.35	27.45
4574	NYSE	VRE	Fri, Oct 19, 2012	27.96	28.16	27.64	27.65
4573	NYSE	VRE	Thu, Oct 18, 2012	27.66	28.00	27.66	27.98
4572	NYSE	VRE	Wed, Oct 17, 2012	27.61	27.83	27.35	27.74
4571	NYSE	VRE	Tue, Oct 16, 2012	27.62	27.71	27.49	27.61
4570	NYSE	VRE	Mon, Oct 15, 2012	27.83	27.89	27.38	27.56
4569	NYSE	VRE	Fri, Oct 12, 2012	28.10	28.15	27.73	27.80
4568	NYSE	VRE	Thu, Oct 11, 2012	27.87	28.15	27.82	28.05
4567	NYSE	VRE	Wed, Oct 10, 2012	27.63	28.05	27.52	27.82
4566	NYSE	VRE	Tue, Oct 9, 2012	27.12	27.62	27.00	27.55
4565	NYSE	VRE	Mon, Oct 8, 2012	26.91	27.08	26.75	27.02
4564	NYSE	VRE	Fri, Oct 5, 2012	26.75	27.19	26.68	26.97
4563	NYSE	VRE	Thu, Oct 4, 2012	26.61	26.78	26.37	26.69
4562	NYSE	VRE	Wed, Oct 3, 2012	26.19	26.59	26.14	26.48
4561	NYSE	VRE	Tue, Oct 2, 2012	25.87	26.19	25.70	26.19
4560	NYSE	VRE	Mon, Oct 1, 2012	26.19	26.42	25.47	25.81
4559	NYSE	VRE	Fri, Sep 28, 2012	26.83	27.10	26.59	26.60
4558	NYSE	VRE	Thu, Sep 27, 2012	26.77	27.00	26.67	26.89
4557	NYSE	VRE	Wed, Sep 26, 2012	26.71	26.89	26.51	26.65
4556	NYSE	VRE	Tue, Sep 25, 2012	27.10	27.27	26.65	26.66
4555	NYSE	VRE	Mon, Sep 24, 2012	27.06	27.32	26.88	27.06
4554	NYSE	VRE	Fri, Sep 21, 2012	27.26	27.37	26.90	26.95
4553	NYSE	VRE	Thu, Sep 20, 2012	27.61	27.61	27.02	27.10
4552	NYSE	VRE	Wed, Sep 19, 2012	27.86	27.96	27.55	27.67
4551	NYSE	VRE	Tue, Sep 18, 2012	27.89	28.00	27.59	27.77
4550	NYSE	VRE	Mon, Sep 17, 2012	28.16	28.36	27.97	27.97
4549	NYSE	VRE	Fri, Sep 14, 2012	27.79	28.32	27.76	28.14
4548	NYSE	VRE	Thu, Sep 13, 2012	27.33	27.76	27.25	27.74
4547	NYSE	VRE	Wed, Sep 12, 2012	26.97	27.30	26.83	27.23
4546	NYSE	VRE	Tue, Sep 11, 2012	27.00	27.08	26.92	26.94
4545	NYSE	VRE	Mon, Sep 10, 2012	27.31	27.33	26.92	26.95
4544	NYSE	VRE	Fri, Sep 7, 2012	27.36	27.53	27.25	27.27
4543	NYSE	VRE	Thu, Sep 6, 2012	27.29	27.42	27.26	27.34
4542	NYSE	VRE	Wed, Sep 5, 2012	26.95	27.18	26.86	27.15
4541	NYSE	VRE	Tue, Sep 4, 2012	26.73	27.02	26.55	27.02
4540	NYSE	VRE	Fri, Aug 31, 2012	26.75	26.79	26.52	26.70
4539	NYSE	VRE	Thu, Aug 30, 2012	26.62	26.77	26.51	26.60
4538	NYSE	VRE	Wed, Aug 29, 2012	26.75	26.82	26.64	26.72
4537	NYSE	VRE	Tue, Aug 28, 2012	26.71	26.86	26.55	26.76
4536	NYSE	VRE	Mon, Aug 27, 2012	26.75	26.87	26.56	26.77
4535	NYSE	VRE	Fri, Aug 24, 2012	26.61	26.73	26.46	26.61
4534	NYSE	VRE	Thu, Aug 23, 2012	26.88	26.92	26.58	26.58
4533	NYSE	VRE	Wed, Aug 22, 2012	27.04	27.06	26.62	26.97
4532	NYSE	VRE	Tue, Aug 21, 2012	26.96	27.19	26.82	27.05
4531	NYSE	VRE	Mon, Aug 20, 2012	26.83	26.92	26.67	26.83
4530	NYSE	VRE	Fri, Aug 17, 2012	26.64	26.91	26.62	26.83
4529	NYSE	VRE	Thu, Aug 16, 2012	26.60	26.64	26.41	26.63
4528	NYSE	VRE	Wed, Aug 15, 2012	26.43	26.56	26.31	26.53
4527	NYSE	VRE	Tue, Aug 14, 2012	26.76	26.88	26.44	26.52
4526	NYSE	VRE	Mon, Aug 13, 2012	26.45	26.72	26.42	26.68
4525	NYSE	VRE	Fri, Aug 10, 2012	26.52	26.76	26.34	26.44
4524	NYSE	VRE	Thu, Aug 9, 2012	26.68	26.80	26.49	26.52
4523	NYSE	VRE	Wed, Aug 8, 2012	26.71	26.77	26.47	26.66
4522	NYSE	VRE	Tue, Aug 7, 2012	27.07	27.07	26.69	26.74
4521	NYSE	VRE	Mon, Aug 6, 2012	27.16	27.31	26.87	26.93
4520	NYSE	VRE	Fri, Aug 3, 2012	27.12	27.33	27.04	27.14
4519	NYSE	VRE	Thu, Aug 2, 2012	26.76	26.97	26.66	26.93
4518	NYSE	VRE	Wed, Aug 1, 2012	26.97	27.21	26.81	26.89
4517	NYSE	VRE	Tue, Jul 31, 2012	26.80	27.05	26.65	26.79
4516	NYSE	VRE	Mon, Jul 30, 2012	26.98	27.13	26.68	26.75
4515	NYSE	VRE	Fri, Jul 27, 2012	27.71	27.71	26.75	26.89
4514	NYSE	VRE	Thu, Jul 26, 2012	28.32	28.74	27.47	27.66
4513	NYSE	VRE	Wed, Jul 25, 2012	28.31	28.39	27.97	28.14
4512	NYSE	VRE	Tue, Jul 24, 2012	28.43	28.43	27.97	28.15
4511	NYSE	VRE	Mon, Jul 23, 2012	28.26	28.46	28.13	28.34
4510	NYSE	VRE	Fri, Jul 20, 2012	28.59	28.92	28.52	28.66
4509	NYSE	VRE	Thu, Jul 19, 2012	29.17	29.17	28.50	28.78
4508	NYSE	VRE	Wed, Jul 18, 2012	29.31	29.40	28.93	29.05
4507	NYSE	VRE	Tue, Jul 17, 2012	29.25	29.44	28.84	29.33
4506	NYSE	VRE	Mon, Jul 16, 2012	29.11	29.23	28.94	29.09
4505	NYSE	VRE	Fri, Jul 13, 2012	28.91	29.23	28.90	29.18
4504	NYSE	VRE	Thu, Jul 12, 2012	28.63	29.00	28.47	28.84
4503	NYSE	VRE	Wed, Jul 11, 2012	28.89	28.99	28.66	28.82
4502	NYSE	VRE	Tue, Jul 10, 2012	29.22	29.30	28.70	28.85
4501	NYSE	VRE	Mon, Jul 9, 2012	29.19	29.34	28.96	29.16
4500	NYSE	VRE	Fri, Jul 6, 2012	29.06	29.34	29.02	29.31
4499	NYSE	VRE	Thu, Jul 5, 2012	29.25	29.45	29.12	29.26
4498	NYSE	VRE	Tue, Jul 3, 2012	29.20	29.38	29.08	29.23
4497	NYSE	VRE	Mon, Jul 2, 2012	28.75	29.08	28.66	29.05
4496	NYSE	VRE	Fri, Jun 29, 2012	28.60	29.10	28.38	29.07
4495	NYSE	VRE	Thu, Jun 28, 2012	27.64	28.17	27.60	28.12
4494	NYSE	VRE	Wed, Jun 27, 2012	27.46	27.85	27.32	27.75
4493	NYSE	VRE	Tue, Jun 26, 2012	27.32	27.57	27.10	27.37
4492	NYSE	VRE	Mon, Jun 25, 2012	27.32	27.42	27.05	27.26
4491	NYSE	VRE	Fri, Jun 22, 2012	27.70	27.77	27.44	27.51
4490	NYSE	VRE	Thu, Jun 21, 2012	28.07	28.07	27.49	27.57
4489	NYSE	VRE	Wed, Jun 20, 2012	28.10	28.28	27.85	28.00
4488	NYSE	VRE	Tue, Jun 19, 2012	27.99	28.22	27.88	28.09
4487	NYSE	VRE	Mon, Jun 18, 2012	27.57	28.03	27.42	27.95
4486	NYSE	VRE	Fri, Jun 15, 2012	27.49	27.70	27.43	27.63
4485	NYSE	VRE	Thu, Jun 14, 2012	27.46	27.72	27.34	27.55
4484	NYSE	VRE	Wed, Jun 13, 2012	27.44	27.79	27.27	27.36
4483	NYSE	VRE	Tue, Jun 12, 2012	27.35	27.53	27.19	27.53
4482	NYSE	VRE	Mon, Jun 11, 2012	28.22	28.22	27.17	27.19
4481	NYSE	VRE	Fri, Jun 8, 2012	27.58	28.00	27.53	28.00
4480	NYSE	VRE	Thu, Jun 7, 2012	27.97	28.20	27.53	27.58
4479	NYSE	VRE	Wed, Jun 6, 2012	27.41	27.89	27.29	27.75
4478	NYSE	VRE	Tue, Jun 5, 2012	26.55	27.31	26.45	27.18
4477	NYSE	VRE	Mon, Jun 4, 2012	26.81	26.94	26.37	26.74
4476	NYSE	VRE	Fri, Jun 1, 2012	26.68	26.94	26.65	26.73
4475	NYSE	VRE	Thu, May 31, 2012	27.10	27.41	26.85	27.24
4474	NYSE	VRE	Wed, May 30, 2012	27.53	27.53	27.04	27.11
4473	NYSE	VRE	Tue, May 29, 2012	27.36	27.71	27.03	27.65
4472	NYSE	VRE	Fri, May 25, 2012	27.41	27.53	27.08	27.14
4471	NYSE	VRE	Thu, May 24, 2012	27.22	27.50	26.96	27.36
4470	NYSE	VRE	Wed, May 23, 2012	26.90	27.25	26.65	27.23
4469	NYSE	VRE	Tue, May 22, 2012	27.18	27.28	26.81	27.01
4468	NYSE	VRE	Mon, May 21, 2012	26.75	27.33	26.60	27.17
4467	NYSE	VRE	Fri, May 18, 2012	27.37	27.42	26.68	26.73
4466	NYSE	VRE	Thu, May 17, 2012	28.19	28.22	27.27	27.35
4465	NYSE	VRE	Wed, May 16, 2012	28.32	28.37	28.09	28.15
4464	NYSE	VRE	Tue, May 15, 2012	28.49	28.53	28.15	28.31
4463	NYSE	VRE	Mon, May 14, 2012	28.63	28.79	28.45	28.57
4462	NYSE	VRE	Fri, May 11, 2012	28.68	29.17	28.65	28.94
4461	NYSE	VRE	Thu, May 10, 2012	29.12	29.17	28.74	28.84
4460	NYSE	VRE	Wed, May 9, 2012	28.65	29.18	28.61	28.94
4459	NYSE	VRE	Tue, May 8, 2012	28.65	28.97	28.65	28.95
4458	NYSE	VRE	Mon, May 7, 2012	28.70	28.96	28.64	28.85
4457	NYSE	VRE	Fri, May 4, 2012	28.76	28.83	28.61	28.80
4456	NYSE	VRE	Thu, May 3, 2012	29.00	29.05	28.82	28.96
4455	NYSE	VRE	Wed, May 2, 2012	28.88	29.19	28.63	28.98
4454	NYSE	VRE	Tue, May 1, 2012	28.67	29.37	28.60	29.01
4453	NYSE	VRE	Mon, Apr 30, 2012	28.70	28.83	28.37	28.72
4452	NYSE	VRE	Fri, Apr 27, 2012	28.66	28.84	28.29	28.78
4451	NYSE	VRE	Thu, Apr 26, 2012	28.59	28.75	28.17	28.49
4450	NYSE	VRE	Wed, Apr 25, 2012	28.71	28.87	28.58	28.70
4449	NYSE	VRE	Tue, Apr 24, 2012	28.28	28.70	28.28	28.48
4448	NYSE	VRE	Mon, Apr 23, 2012	28.22	28.33	28.00	28.27
4447	NYSE	VRE	Fri, Apr 20, 2012	28.27	28.67	28.24	28.53
4446	NYSE	VRE	Thu, Apr 19, 2012	27.98	28.35	27.82	28.12
4445	NYSE	VRE	Wed, Apr 18, 2012	28.29	28.33	27.96	28.02
4444	NYSE	VRE	Tue, Apr 17, 2012	28.19	28.60	27.96	28.45
4443	NYSE	VRE	Mon, Apr 16, 2012	27.60	28.13	27.57	27.96
4442	NYSE	VRE	Fri, Apr 13, 2012	27.57	27.59	27.32	27.40
4441	NYSE	VRE	Thu, Apr 12, 2012	27.04	27.63	26.98	27.62
4440	NYSE	VRE	Wed, Apr 11, 2012	27.21	27.23	26.94	27.11
4439	NYSE	VRE	Tue, Apr 10, 2012	27.57	27.72	26.92	26.95
4438	NYSE	VRE	Mon, Apr 9, 2012	27.52	27.69	27.42	27.53
4437	NYSE	VRE	Thu, Apr 5, 2012	28.13	28.25	27.76	27.86
4436	NYSE	VRE	Wed, Apr 4, 2012	28.14	28.47	27.96	28.24
4435	NYSE	VRE	Tue, Apr 3, 2012	28.35	28.56	28.30	28.39
4434	NYSE	VRE	Mon, Apr 2, 2012	28.47	28.47	28.25	28.34
4433	NYSE	VRE	Fri, Mar 30, 2012	28.97	29.10	28.77	28.82
4432	NYSE	VRE	Thu, Mar 29, 2012	28.47	28.94	28.31	28.79
4431	NYSE	VRE	Wed, Mar 28, 2012	28.64	28.69	28.38	28.60
4430	NYSE	VRE	Tue, Mar 27, 2012	28.56	28.77	28.44	28.64
4429	NYSE	VRE	Mon, Mar 26, 2012	28.62	28.72	28.37	28.53
4428	NYSE	VRE	Fri, Mar 23, 2012	28.35	28.53	28.10	28.34
4427	NYSE	VRE	Thu, Mar 22, 2012	28.60	28.60	28.12	28.28
4426	NYSE	VRE	Wed, Mar 21, 2012	29.15	29.19	28.71	28.71
4425	NYSE	VRE	Tue, Mar 20, 2012	29.18	29.33	29.04	29.13
4424	NYSE	VRE	Mon, Mar 19, 2012	28.78	29.44	28.70	29.27
4423	NYSE	VRE	Fri, Mar 16, 2012	28.49	28.87	28.47	28.81
4422	NYSE	VRE	Thu, Mar 15, 2012	28.95	28.95	28.47	28.58
4421	NYSE	VRE	Wed, Mar 14, 2012	29.15	29.32	28.77	28.91
4420	NYSE	VRE	Tue, Mar 13, 2012	28.41	29.17	28.41	29.13
4419	NYSE	VRE	Mon, Mar 12, 2012	28.17	28.46	28.17	28.31
4418	NYSE	VRE	Fri, Mar 9, 2012	28.18	28.50	28.02	28.20
4417	NYSE	VRE	Thu, Mar 8, 2012	28.37	28.42	27.96	28.11
4416	NYSE	VRE	Wed, Mar 7, 2012	28.58	28.69	28.06	28.22
4415	NYSE	VRE	Tue, Mar 6, 2012	28.31	28.77	28.31	28.44
4414	NYSE	VRE	Mon, Mar 5, 2012	28.36	28.69	28.27	28.53
4413	NYSE	VRE	Fri, Mar 2, 2012	28.67	28.78	28.29	28.33
4412	NYSE	VRE	Thu, Mar 1, 2012	28.62	28.87	28.49	28.62
4411	NYSE	VRE	Wed, Feb 29, 2012	28.47	28.86	28.44	28.60
4410	NYSE	VRE	Tue, Feb 28, 2012	28.71	28.78	28.30	28.37
4409	NYSE	VRE	Mon, Feb 27, 2012	28.39	28.69	28.12	28.64
4408	NYSE	VRE	Fri, Feb 24, 2012	28.71	28.78	28.40	28.57
4407	NYSE	VRE	Thu, Feb 23, 2012	27.95	28.58	27.83	28.55
4406	NYSE	VRE	Wed, Feb 22, 2012	28.39	28.56	27.84	27.89
4405	NYSE	VRE	Tue, Feb 21, 2012	28.88	28.93	28.18	28.40
4404	NYSE	VRE	Fri, Feb 17, 2012	29.00	29.01	28.63	28.79
4403	NYSE	VRE	Thu, Feb 16, 2012	28.59	29.10	28.58	28.87
4402	NYSE	VRE	Wed, Feb 15, 2012	28.59	28.84	28.43	28.59
4401	NYSE	VRE	Tue, Feb 14, 2012	28.98	28.98	28.48	28.63
4400	NYSE	VRE	Mon, Feb 13, 2012	29.11	29.22	28.72	29.14
4399	NYSE	VRE	Fri, Feb 10, 2012	28.63	29.00	28.54	28.78
4398	NYSE	VRE	Thu, Feb 9, 2012	29.53	29.53	28.82	28.95
4397	NYSE	VRE	Wed, Feb 8, 2012	29.20	29.80	29.20	29.53
4396	NYSE	VRE	Tue, Feb 7, 2012	29.22	29.54	29.08	29.20
4395	NYSE	VRE	Mon, Feb 6, 2012	29.22	29.41	29.03	29.27
4394	NYSE	VRE	Fri, Feb 3, 2012	29.11	29.35	28.93	29.29
4393	NYSE	VRE	Thu, Feb 2, 2012	29.22	29.22	28.79	28.87
4392	NYSE	VRE	Wed, Feb 1, 2012	28.89	29.45	28.82	29.22
4391	NYSE	VRE	Tue, Jan 31, 2012	28.57	28.76	28.34	28.76
4390	NYSE	VRE	Mon, Jan 30, 2012	28.56	28.78	28.36	28.40
4389	NYSE	VRE	Fri, Jan 27, 2012	28.56	28.97	28.50	28.79
4388	NYSE	VRE	Thu, Jan 26, 2012	28.93	29.04	28.50	28.67
4387	NYSE	VRE	Wed, Jan 25, 2012	28.41	28.77	28.30	28.73
4386	NYSE	VRE	Tue, Jan 24, 2012	28.05	28.52	27.97	28.41
4385	NYSE	VRE	Mon, Jan 23, 2012	28.23	28.54	28.07	28.24
4384	NYSE	VRE	Fri, Jan 20, 2012	27.60	28.23	27.57	28.23
4383	NYSE	VRE	Thu, Jan 19, 2012	27.17	27.61	27.10	27.54
4382	NYSE	VRE	Wed, Jan 18, 2012	26.48	27.20	26.48	27.18
4381	NYSE	VRE	Tue, Jan 17, 2012	26.48	26.75	26.36	26.55
4380	NYSE	VRE	Fri, Jan 13, 2012	26.45	26.55	26.16	26.29
4379	NYSE	VRE	Thu, Jan 12, 2012	26.68	26.68	26.22	26.57
4378	NYSE	VRE	Wed, Jan 11, 2012	26.12	26.81	26.00	26.62
4377	NYSE	VRE	Tue, Jan 10, 2012	26.24	26.49	26.19	26.20
4376	NYSE	VRE	Mon, Jan 9, 2012	26.01	26.14	25.79	25.94
4375	NYSE	VRE	Fri, Jan 6, 2012	26.11	26.26	25.77	25.93
4374	NYSE	VRE	Thu, Jan 5, 2012	25.98	26.16	25.68	25.99
4373	NYSE	VRE	Wed, Jan 4, 2012	26.28	26.65	25.93	26.02
4372	NYSE	VRE	Tue, Jan 3, 2012	26.64	26.99	26.26	26.40
4371	NYSE	VRE	Fri, Dec 30, 2011	26.84	26.90	26.65	26.69
4370	NYSE	VRE	Thu, Dec 29, 2011	26.70	26.89	26.60	26.77
4369	NYSE	VRE	Wed, Dec 28, 2011	27.10	27.10	26.45	26.58
4368	NYSE	VRE	Tue, Dec 27, 2011	26.96	27.42	26.78	26.96
4367	NYSE	VRE	Fri, Dec 23, 2011	27.12	27.21	26.82	26.96
4366	NYSE	VRE	Thu, Dec 22, 2011	26.75	27.71	26.56	26.97
4365	NYSE	VRE	Wed, Dec 21, 2011	26.45	26.64	26.31	26.64
4364	NYSE	VRE	Tue, Dec 20, 2011	25.99	26.68	25.93	26.56
4363	NYSE	VRE	Mon, Dec 19, 2011	26.07	26.09	25.57	25.67
4362	NYSE	VRE	Fri, Dec 16, 2011	25.62	26.05	25.58	25.86
4361	NYSE	VRE	Thu, Dec 15, 2011	25.34	25.58	25.24	25.47
4360	NYSE	VRE	Wed, Dec 14, 2011	25.03	25.57	25.00	25.12
4359	NYSE	VRE	Tue, Dec 13, 2011	25.78	26.11	25.08	25.25
4358	NYSE	VRE	Mon, Dec 12, 2011	25.76	25.83	25.36	25.62
4357	NYSE	VRE	Fri, Dec 9, 2011	25.57	26.27	25.45	26.09
4356	NYSE	VRE	Thu, Dec 8, 2011	25.89	25.94	25.37	25.43
4355	NYSE	VRE	Wed, Dec 7, 2011	25.65	26.09	25.38	26.07
4354	NYSE	VRE	Tue, Dec 6, 2011	25.92	25.93	25.66	25.72
4353	NYSE	VRE	Mon, Dec 5, 2011	25.70	26.05	25.53	25.87
4352	NYSE	VRE	Fri, Dec 2, 2011	25.48	25.99	25.38	25.45
4351	NYSE	VRE	Thu, Dec 1, 2011	25.34	25.34	24.95	25.15
4350	NYSE	VRE	Wed, Nov 30, 2011	25.23	25.49	25.09	25.48
4349	NYSE	VRE	Tue, Nov 29, 2011	24.75	24.85	24.40	24.47
4348	NYSE	VRE	Mon, Nov 28, 2011	25.21	25.27	24.46	24.69
4347	NYSE	VRE	Fri, Nov 25, 2011	24.25	24.84	24.25	24.43
4346	NYSE	VRE	Wed, Nov 23, 2011	24.84	24.84	24.16	24.37
4345	NYSE	VRE	Tue, Nov 22, 2011	25.13	25.28	24.84	25.01
4344	NYSE	VRE	Mon, Nov 21, 2011	25.45	25.64	24.89	25.10
4343	NYSE	VRE	Fri, Nov 18, 2011	25.71	25.80	25.21	25.55
4342	NYSE	VRE	Thu, Nov 17, 2011	26.37	26.47	25.45	25.55
4341	NYSE	VRE	Wed, Nov 16, 2011	26.14	26.70	25.75	26.46
4340	NYSE	VRE	Tue, Nov 15, 2011	26.04	26.56	25.87	26.40
4339	NYSE	VRE	Mon, Nov 14, 2011	26.54	26.54	26.02	26.15
4338	NYSE	VRE	Fri, Nov 11, 2011	26.46	27.01	26.18	26.66
4337	NYSE	VRE	Thu, Nov 10, 2011	26.83	26.84	26.06	26.14
4336	NYSE	VRE	Wed, Nov 9, 2011	27.13	27.33	26.28	26.44
4335	NYSE	VRE	Tue, Nov 8, 2011	27.51	27.79	26.55	27.74
4334	NYSE	VRE	Mon, Nov 7, 2011	27.24	27.58	26.90	27.34
4333	NYSE	VRE	Fri, Nov 4, 2011	27.45	27.49	26.99	27.18
4332	NYSE	VRE	Thu, Nov 3, 2011	27.64	27.84	26.89	27.69
4331	NYSE	VRE	Wed, Nov 2, 2011	27.45	27.71	26.86	27.33
4330	NYSE	VRE	Tue, Nov 1, 2011	27.08	27.55	26.90	26.98
4329	NYSE	VRE	Mon, Oct 31, 2011	28.06	28.43	27.35	28.06
4328	NYSE	VRE	Fri, Oct 28, 2011	28.39	28.60	28.15	28.55
4327	NYSE	VRE	Thu, Oct 27, 2011	28.91	28.91	26.76	27.86
4326	NYSE	VRE	Wed, Oct 26, 2011	27.78	27.99	26.97	27.31
4325	NYSE	VRE	Tue, Oct 25, 2011	28.12	28.12	27.39	27.51
4324	NYSE	VRE	Mon, Oct 24, 2011	27.56	28.52	27.38	28.24
4323	NYSE	VRE	Fri, Oct 21, 2011	26.69	27.54	26.63	27.52
4322	NYSE	VRE	Thu, Oct 20, 2011	26.25	26.55	25.37	26.37
4321	NYSE	VRE	Wed, Oct 19, 2011	26.30	26.87	26.05	26.22
4320	NYSE	VRE	Tue, Oct 18, 2011	26.42	27.14	26.25	26.95
4319	NYSE	VRE	Mon, Oct 17, 2011	27.33	27.33	26.31	26.36
4318	NYSE	VRE	Fri, Oct 14, 2011	26.93	27.72	26.83	27.47
4317	NYSE	VRE	Thu, Oct 13, 2011	26.62	26.79	26.13	26.51
4316	NYSE	VRE	Wed, Oct 12, 2011	26.59	27.22	26.36	26.92
4315	NYSE	VRE	Tue, Oct 11, 2011	26.69	26.83	26.21	26.29
4314	NYSE	VRE	Mon, Oct 10, 2011	26.28	26.88	26.05	26.88
4313	NYSE	VRE	Fri, Oct 7, 2011	26.53	26.53	25.57	25.73
4312	NYSE	VRE	Thu, Oct 6, 2011	25.65	26.37	25.37	26.36
4311	NYSE	VRE	Wed, Oct 5, 2011	26.15	26.16	24.72	25.73
4310	NYSE	VRE	Tue, Oct 4, 2011	24.24	26.30	23.71	26.25
4309	NYSE	VRE	Mon, Oct 3, 2011	26.08	26.42	24.84	24.86
4308	NYSE	VRE	Fri, Sep 30, 2011	26.81	27.34	26.73	26.75
4307	NYSE	VRE	Thu, Sep 29, 2011	27.28	27.37	26.67	27.19
4306	NYSE	VRE	Wed, Sep 28, 2011	28.15	28.22	26.72	26.78
4305	NYSE	VRE	Tue, Sep 27, 2011	28.29	28.52	27.81	28.01
4304	NYSE	VRE	Mon, Sep 26, 2011	27.70	27.77	27.14	27.71
4303	NYSE	VRE	Fri, Sep 23, 2011	26.85	27.63	26.76	27.52
4302	NYSE	VRE	Thu, Sep 22, 2011	27.77	27.88	26.72	27.02
4301	NYSE	VRE	Wed, Sep 21, 2011	29.74	29.86	28.21	28.25
4300	NYSE	VRE	Tue, Sep 20, 2011	30.26	30.41	29.77	29.77
4299	NYSE	VRE	Mon, Sep 19, 2011	30.06	30.42	29.92	30.09
4298	NYSE	VRE	Fri, Sep 16, 2011	30.49	30.80	30.16	30.66
4297	NYSE	VRE	Thu, Sep 15, 2011	30.34	30.49	29.97	30.47
4296	NYSE	VRE	Wed, Sep 14, 2011	29.90	30.21	29.38	30.07
4295	NYSE	VRE	Tue, Sep 13, 2011	29.75	29.97	29.44	29.69
4294	NYSE	VRE	Mon, Sep 12, 2011	29.24	29.69	29.14	29.68
4293	NYSE	VRE	Fri, Sep 9, 2011	30.40	30.59	29.41	29.69
4292	NYSE	VRE	Thu, Sep 8, 2011	30.92	31.03	30.49	30.58
4291	NYSE	VRE	Wed, Sep 7, 2011	30.38	31.17	29.92	31.11
4290	NYSE	VRE	Tue, Sep 6, 2011	29.22	30.25	29.16	29.89
4289	NYSE	VRE	Fri, Sep 2, 2011	30.00	30.65	29.86	30.06
4288	NYSE	VRE	Thu, Sep 1, 2011	31.15	31.26	30.55	30.75
4287	NYSE	VRE	Wed, Aug 31, 2011	31.01	31.27	30.66	31.15
4286	NYSE	VRE	Tue, Aug 30, 2011	31.10	31.10	30.33	30.74
4285	NYSE	VRE	Mon, Aug 29, 2011	30.73	31.26	30.64	31.25
4284	NYSE	VRE	Fri, Aug 26, 2011	29.45	30.52	28.95	30.36
4283	NYSE	VRE	Thu, Aug 25, 2011	30.83	31.02	29.47	29.80
4282	NYSE	VRE	Wed, Aug 24, 2011	30.10	30.63	29.69	30.59
4281	NYSE	VRE	Tue, Aug 23, 2011	29.44	30.18	29.07	30.16
4280	NYSE	VRE	Mon, Aug 22, 2011	30.05	30.05	28.97	29.38
4279	NYSE	VRE	Fri, Aug 19, 2011	29.39	30.29	29.21	29.35
4278	NYSE	VRE	Thu, Aug 18, 2011	29.97	30.28	29.44	29.83
4277	NYSE	VRE	Wed, Aug 17, 2011	31.07	31.31	30.48	30.70
4276	NYSE	VRE	Tue, Aug 16, 2011	30.41	30.98	30.16	30.87
4275	NYSE	VRE	Mon, Aug 15, 2011	29.79	30.80	29.76	30.78
4274	NYSE	VRE	Fri, Aug 12, 2011	29.85	30.03	29.12	29.53
4273	NYSE	VRE	Thu, Aug 11, 2011	28.15	29.97	27.99	29.56
4272	NYSE	VRE	Wed, Aug 10, 2011	27.46	29.30	27.20	28.01
4271	NYSE	VRE	Tue, Aug 9, 2011	26.12	28.25	25.70	28.21
4270	NYSE	VRE	Mon, Aug 8, 2011	27.89	28.37	25.71	25.71
4269	NYSE	VRE	Fri, Aug 5, 2011	30.49	30.49	28.64	28.91
4268	NYSE	VRE	Thu, Aug 4, 2011	31.14	31.49	29.96	29.97
4267	NYSE	VRE	Wed, Aug 3, 2011	32.07	32.07	31.02	31.54
4266	NYSE	VRE	Tue, Aug 2, 2011	32.77	33.14	31.98	31.99
4265	NYSE	VRE	Mon, Aug 1, 2011	33.77	33.79	32.75	32.97
4264	NYSE	VRE	Fri, Jul 29, 2011	33.28	33.45	32.90	33.27
4263	NYSE	VRE	Thu, Jul 28, 2011	33.69	34.08	33.11	33.57
4262	NYSE	VRE	Wed, Jul 27, 2011	34.35	34.35	33.27	33.39
4261	NYSE	VRE	Tue, Jul 26, 2011	34.49	34.67	34.14	34.49
4260	NYSE	VRE	Mon, Jul 25, 2011	34.36	34.67	34.16	34.43
4259	NYSE	VRE	Fri, Jul 22, 2011	34.50	34.76	34.40	34.66
4258	NYSE	VRE	Thu, Jul 21, 2011	34.47	34.77	34.24	34.45
4257	NYSE	VRE	Wed, Jul 20, 2011	34.04	34.46	33.99	34.28
4256	NYSE	VRE	Tue, Jul 19, 2011	33.42	34.08	33.29	34.04
4255	NYSE	VRE	Mon, Jul 18, 2011	33.52	33.59	32.99	33.14
4254	NYSE	VRE	Fri, Jul 15, 2011	33.42	33.65	33.11	33.62
4253	NYSE	VRE	Thu, Jul 14, 2011	33.36	33.55	33.03	33.23
4252	NYSE	VRE	Wed, Jul 13, 2011	33.60	33.63	32.85	33.22
4251	NYSE	VRE	Tue, Jul 12, 2011	33.11	33.96	33.11	33.45
4250	NYSE	VRE	Mon, Jul 11, 2011	33.50	33.62	33.20	33.25
4249	NYSE	VRE	Fri, Jul 8, 2011	33.58	33.89	33.41	33.83
4248	NYSE	VRE	Thu, Jul 7, 2011	33.91	34.12	33.84	33.99
4247	NYSE	VRE	Wed, Jul 6, 2011	33.11	33.76	33.10	33.64
4246	NYSE	VRE	Tue, Jul 5, 2011	33.13	33.23	32.74	33.17
4245	NYSE	VRE	Fri, Jul 1, 2011	32.63	33.20	32.63	33.16
4244	NYSE	VRE	Thu, Jun 30, 2011	33.07	33.18	32.87	32.94
4243	NYSE	VRE	Wed, Jun 29, 2011	32.65	33.04	32.50	32.98
4242	NYSE	VRE	Tue, Jun 28, 2011	32.39	32.56	32.19	32.52
4241	NYSE	VRE	Mon, Jun 27, 2011	32.11	32.45	32.11	32.34
4240	NYSE	VRE	Fri, Jun 24, 2011	32.18	32.50	31.80	32.17
4239	NYSE	VRE	Thu, Jun 23, 2011	32.43	32.43	31.91	32.18
4238	NYSE	VRE	Wed, Jun 22, 2011	32.71	33.21	32.64	32.84
4237	NYSE	VRE	Tue, Jun 21, 2011	32.50	32.82	32.24	32.76
4236	NYSE	VRE	Mon, Jun 20, 2011	31.71	32.39	31.61	32.34
4235	NYSE	VRE	Fri, Jun 17, 2011	31.87	31.93	31.43	31.61
4234	NYSE	VRE	Thu, Jun 16, 2011	31.36	31.85	31.18	31.53
4233	NYSE	VRE	Wed, Jun 15, 2011	31.89	31.95	31.12	31.38
4232	NYSE	VRE	Tue, Jun 14, 2011	32.09	32.25	31.92	32.06
4231	NYSE	VRE	Mon, Jun 13, 2011	31.76	32.07	31.57	31.72
4230	NYSE	VRE	Fri, Jun 10, 2011	32.49	32.65	31.65	31.74
4229	NYSE	VRE	Thu, Jun 9, 2011	33.09	33.11	32.45	32.65
4228	NYSE	VRE	Wed, Jun 8, 2011	33.40	33.53	32.98	32.98
4227	NYSE	VRE	Tue, Jun 7, 2011	33.51	33.70	33.35	33.47
4226	NYSE	VRE	Mon, Jun 6, 2011	33.89	34.00	33.18	33.29
4225	NYSE	VRE	Fri, Jun 3, 2011	33.83	34.41	33.72	33.94
4224	NYSE	VRE	Thu, Jun 2, 2011	34.46	34.74	33.98	34.18
4223	NYSE	VRE	Wed, Jun 1, 2011	35.25	35.40	34.35	34.48
4222	NYSE	VRE	Tue, May 31, 2011	35.00	35.36	34.83	35.36
4221	NYSE	VRE	Fri, May 27, 2011	34.64	34.80	34.46	34.75
4220	NYSE	VRE	Thu, May 26, 2011	33.96	34.63	33.84	34.55
4219	NYSE	VRE	Wed, May 25, 2011	33.69	34.23	33.35	34.06
4218	NYSE	VRE	Tue, May 24, 2011	33.81	33.98	33.58	33.77
4217	NYSE	VRE	Mon, May 23, 2011	33.73	34.07	33.67	33.72
4216	NYSE	VRE	Fri, May 20, 2011	34.55	34.55	34.14	34.14
4215	NYSE	VRE	Thu, May 19, 2011	34.56	34.74	34.38	34.58
4214	NYSE	VRE	Wed, May 18, 2011	34.22	34.51	33.99	34.45
4213	NYSE	VRE	Tue, May 17, 2011	34.33	34.42	33.91	34.12
4212	NYSE	VRE	Mon, May 16, 2011	34.22	34.58	34.11	34.38
4211	NYSE	VRE	Fri, May 13, 2011	34.78	34.88	34.26	34.27
4210	NYSE	VRE	Thu, May 12, 2011	34.76	35.00	34.63	34.74
4209	NYSE	VRE	Wed, May 11, 2011	35.20	35.26	34.74	34.92
4208	NYSE	VRE	Tue, May 10, 2011	34.85	35.34	34.70	35.29
4207	NYSE	VRE	Mon, May 9, 2011	34.53	34.80	34.34	34.76
4206	NYSE	VRE	Fri, May 6, 2011	35.59	35.59	34.70	34.90
4205	NYSE	VRE	Thu, May 5, 2011	34.98	35.44	34.79	35.20
4204	NYSE	VRE	Wed, May 4, 2011	35.38	35.45	34.88	35.24
4203	NYSE	VRE	Tue, May 3, 2011	35.16	35.54	34.72	35.18
4202	NYSE	VRE	Mon, May 2, 2011	35.44	35.62	34.95	35.28
4201	NYSE	VRE	Fri, Apr 29, 2011	35.17	35.44	34.73	35.32
4200	NYSE	VRE	Thu, Apr 28, 2011	35.63	35.96	35.11	35.20
4199	NYSE	VRE	Wed, Apr 27, 2011	35.45	35.57	35.16	35.48
4198	NYSE	VRE	Tue, Apr 26, 2011	35.18	35.44	34.96	35.41
4197	NYSE	VRE	Mon, Apr 25, 2011	34.91	35.14	34.71	35.04
4196	NYSE	VRE	Thu, Apr 21, 2011	34.70	34.94	34.37	34.88
4195	NYSE	VRE	Wed, Apr 20, 2011	34.56	34.71	34.26	34.62
4194	NYSE	VRE	Tue, Apr 19, 2011	33.75	34.26	33.75	34.20
4193	NYSE	VRE	Mon, Apr 18, 2011	33.67	33.90	33.47	33.69
4192	NYSE	VRE	Fri, Apr 15, 2011	33.68	34.26	33.62	34.00
4191	NYSE	VRE	Thu, Apr 14, 2011	32.75	33.69	32.74	33.62
4190	NYSE	VRE	Wed, Apr 13, 2011	32.74	33.03	32.35	32.83
4189	NYSE	VRE	Tue, Apr 12, 2011	32.38	32.80	32.38	32.55
4188	NYSE	VRE	Mon, Apr 11, 2011	32.66	33.24	32.41	32.49
4187	NYSE	VRE	Fri, Apr 8, 2011	32.79	33.03	32.48	32.56
4186	NYSE	VRE	Thu, Apr 7, 2011	33.06	33.19	32.45	32.65
4185	NYSE	VRE	Wed, Apr 6, 2011	33.30	33.40	33.15	33.29
4184	NYSE	VRE	Tue, Apr 5, 2011	33.10	33.36	33.06	33.11
4183	NYSE	VRE	Mon, Apr 4, 2011	33.45	33.61	33.00	33.07
4182	NYSE	VRE	Fri, Apr 1, 2011	33.59	33.70	33.13	33.36
4181	NYSE	VRE	Thu, Mar 31, 2011	33.85	34.09	33.76	33.90
4180	NYSE	VRE	Wed, Mar 30, 2011	33.50	34.06	33.44	33.90
4179	NYSE	VRE	Tue, Mar 29, 2011	33.23	33.42	32.86	33.40
4178	NYSE	VRE	Mon, Mar 28, 2011	33.27	33.44	33.15	33.21
4177	NYSE	VRE	Fri, Mar 25, 2011	32.96	33.35	32.91	33.21
4176	NYSE	VRE	Thu, Mar 24, 2011	32.41	33.07	32.32	32.88
4175	NYSE	VRE	Wed, Mar 23, 2011	33.33	33.35	32.62	32.87
4174	NYSE	VRE	Tue, Mar 22, 2011	33.67	33.85	33.24	33.32
4173	NYSE	VRE	Mon, Mar 21, 2011	33.67	33.83	33.47	33.59
4172	NYSE	VRE	Fri, Mar 18, 2011	32.67	33.42	32.56	33.35
4171	NYSE	VRE	Thu, Mar 17, 2011	32.75	32.75	31.99	32.32
4170	NYSE	VRE	Wed, Mar 16, 2011	32.58	32.85	32.00	32.23
4169	NYSE	VRE	Tue, Mar 15, 2011	32.43	32.85	32.28	32.58
4168	NYSE	VRE	Mon, Mar 14, 2011	33.49	33.50	33.03	33.09
4167	NYSE	VRE	Fri, Mar 11, 2011	33.19	33.68	33.00	33.65
4166	NYSE	VRE	Thu, Mar 10, 2011	33.73	33.90	33.24	33.34
4165	NYSE	VRE	Wed, Mar 9, 2011	34.18	34.29	33.81	34.03
4164	NYSE	VRE	Tue, Mar 8, 2011	33.66	34.37	33.61	34.16
4163	NYSE	VRE	Mon, Mar 7, 2011	34.00	34.10	33.37	33.69
4162	NYSE	VRE	Fri, Mar 4, 2011	33.91	34.04	33.57	33.90
4161	NYSE	VRE	Thu, Mar 3, 2011	33.42	33.89	33.42	33.89
4160	NYSE	VRE	Wed, Mar 2, 2011	33.09	33.49	33.00	33.23
4159	NYSE	VRE	Tue, Mar 1, 2011	34.08	34.11	33.13	33.18
4158	NYSE	VRE	Mon, Feb 28, 2011	33.47	33.99	33.40	33.94
4157	NYSE	VRE	Fri, Feb 25, 2011	32.87	33.41	32.85	33.34
4156	NYSE	VRE	Thu, Feb 24, 2011	33.22	33.30	32.45	32.80
4155	NYSE	VRE	Wed, Feb 23, 2011	33.40	33.77	32.93	33.29
4154	NYSE	VRE	Tue, Feb 22, 2011	33.36	33.64	33.29	33.49
4153	NYSE	VRE	Fri, Feb 18, 2011	33.73	33.90	33.50	33.65
4152	NYSE	VRE	Thu, Feb 17, 2011	33.18	33.80	33.18	33.68
4151	NYSE	VRE	Wed, Feb 16, 2011	33.29	33.55	33.12	33.30
4150	NYSE	VRE	Tue, Feb 15, 2011	33.05	33.38	32.94	33.26
4149	NYSE	VRE	Mon, Feb 14, 2011	34.71	35.04	34.42	34.62
4148	NYSE	VRE	Fri, Feb 11, 2011	34.47	34.89	34.34	34.71
4147	NYSE	VRE	Thu, Feb 10, 2011	34.91	35.44	34.39	34.52
4146	NYSE	VRE	Wed, Feb 9, 2011	34.53	34.62	34.02	34.11
4145	NYSE	VRE	Tue, Feb 8, 2011	34.43	34.61	34.38	34.59
4144	NYSE	VRE	Mon, Feb 7, 2011	34.34	34.58	34.26	34.45
4143	NYSE	VRE	Fri, Feb 4, 2011	34.54	34.55	34.00	34.20
4142	NYSE	VRE	Thu, Feb 3, 2011	34.62	34.71	34.24	34.42
4141	NYSE	VRE	Wed, Feb 2, 2011	34.84	34.84	34.34	34.64
4140	NYSE	VRE	Tue, Feb 1, 2011	35.27	35.34	34.63	34.94
4139	NYSE	VRE	Mon, Jan 31, 2011	34.74	35.17	34.56	35.02
4138	NYSE	VRE	Fri, Jan 28, 2011	34.86	34.98	34.40	34.60
4137	NYSE	VRE	Thu, Jan 27, 2011	34.31	34.86	34.18	34.83
4136	NYSE	VRE	Wed, Jan 26, 2011	34.07	34.18	33.85	34.16
4135	NYSE	VRE	Tue, Jan 25, 2011	33.58	34.08	33.40	33.95
4134	NYSE	VRE	Mon, Jan 24, 2011	33.83	33.91	33.51	33.72
4133	NYSE	VRE	Fri, Jan 21, 2011	33.81	33.97	33.66	33.95
4132	NYSE	VRE	Thu, Jan 20, 2011	33.46	33.86	33.36	33.75
4131	NYSE	VRE	Wed, Jan 19, 2011	33.78	33.91	33.34	33.47
4130	NYSE	VRE	Tue, Jan 18, 2011	33.69	33.83	33.44	33.79
4129	NYSE	VRE	Fri, Jan 14, 2011	33.61	33.86	33.49	33.67
4128	NYSE	VRE	Thu, Jan 13, 2011	33.66	33.93	33.48	33.60
4127	NYSE	VRE	Wed, Jan 12, 2011	34.07	34.14	33.38	33.59
4126	NYSE	VRE	Tue, Jan 11, 2011	33.58	33.96	33.18	33.77
4125	NYSE	VRE	Mon, Jan 10, 2011	33.04	33.60	32.78	33.43
4124	NYSE	VRE	Fri, Jan 7, 2011	33.19	33.45	33.04	33.12
4123	NYSE	VRE	Thu, Jan 6, 2011	33.28	33.38	33.06	33.13
4122	NYSE	VRE	Wed, Jan 5, 2011	32.48	33.17	32.35	33.13
4121	NYSE	VRE	Tue, Jan 4, 2011	33.31	33.38	32.41	32.51
4120	NYSE	VRE	Mon, Jan 3, 2011	33.05	33.26	32.83	33.21
4119	NYSE	VRE	Fri, Dec 31, 2010	33.16	33.32	32.99	33.06
4118	NYSE	VRE	Thu, Dec 30, 2010	32.99	33.38	32.92	33.23
4117	NYSE	VRE	Wed, Dec 29, 2010	32.91	33.19	32.91	32.98
4116	NYSE	VRE	Tue, Dec 28, 2010	32.86	32.96	32.67	32.78
4115	NYSE	VRE	Mon, Dec 27, 2010	32.51	32.85	32.48	32.79
4114	NYSE	VRE	Thu, Dec 23, 2010	32.46	32.79	32.46	32.61
4113	NYSE	VRE	Wed, Dec 22, 2010	31.81	32.66	31.81	32.51
4112	NYSE	VRE	Tue, Dec 21, 2010	31.28	31.87	31.08	31.83
4111	NYSE	VRE	Mon, Dec 20, 2010	30.29	31.19	30.21	31.16
4110	NYSE	VRE	Fri, Dec 17, 2010	30.14	30.45	30.02	30.25
4109	NYSE	VRE	Thu, Dec 16, 2010	30.05	30.13	29.85	30.11
4108	NYSE	VRE	Wed, Dec 15, 2010	30.22	30.50	30.00	30.01
4107	NYSE	VRE	Tue, Dec 14, 2010	30.59	30.73	30.13	30.23
4106	NYSE	VRE	Mon, Dec 13, 2010	30.71	30.81	30.46	30.55
4105	NYSE	VRE	Fri, Dec 10, 2010	30.39	30.73	30.34	30.56
4104	NYSE	VRE	Thu, Dec 9, 2010	31.09	31.11	30.24	30.34
4103	NYSE	VRE	Wed, Dec 8, 2010	31.10	31.26	30.61	30.93
4102	NYSE	VRE	Tue, Dec 7, 2010	31.47	31.50	31.02	31.09
4101	NYSE	VRE	Mon, Dec 6, 2010	31.43	31.55	30.88	31.15
4100	NYSE	VRE	Fri, Dec 3, 2010	31.88	31.88	31.40	31.49
4099	NYSE	VRE	Thu, Dec 2, 2010	31.99	32.19	31.87	32.00
4098	NYSE	VRE	Wed, Dec 1, 2010	32.18	32.18	31.40	31.88
4097	NYSE	VRE	Tue, Nov 30, 2010	31.78	31.89	31.56	31.75
4096	NYSE	VRE	Mon, Nov 29, 2010	31.27	32.18	31.16	32.08
4095	NYSE	VRE	Fri, Nov 26, 2010	31.35	31.54	31.22	31.41
4094	NYSE	VRE	Wed, Nov 24, 2010	31.32	31.67	31.24	31.59
4093	NYSE	VRE	Tue, Nov 23, 2010	30.74	31.10	30.72	31.05
4092	NYSE	VRE	Mon, Nov 22, 2010	31.05	31.35	31.00	31.17
4091	NYSE	VRE	Fri, Nov 19, 2010	31.00	31.22	30.54	31.13
4090	NYSE	VRE	Thu, Nov 18, 2010	31.49	31.50	30.80	31.03
4089	NYSE	VRE	Wed, Nov 17, 2010	31.27	31.50	30.87	31.00
4088	NYSE	VRE	Tue, Nov 16, 2010	32.31	32.33	31.00	31.16
4087	NYSE	VRE	Mon, Nov 15, 2010	32.91	32.98	32.43	32.52
4086	NYSE	VRE	Fri, Nov 12, 2010	33.14	33.35	32.38	32.83
4085	NYSE	VRE	Thu, Nov 11, 2010	33.14	33.55	32.94	33.36
4084	NYSE	VRE	Wed, Nov 10, 2010	33.02	33.42	32.78	33.38
4083	NYSE	VRE	Tue, Nov 9, 2010	34.48	34.48	32.71	32.93
4082	NYSE	VRE	Mon, Nov 8, 2010	34.13	34.45	33.67	34.34
4081	NYSE	VRE	Fri, Nov 5, 2010	33.75	34.52	33.60	34.39
4080	NYSE	VRE	Thu, Nov 4, 2010	33.51	33.84	33.31	33.76
4079	NYSE	VRE	Wed, Nov 3, 2010	33.03	33.25	32.84	33.17
4078	NYSE	VRE	Tue, Nov 2, 2010	33.37	33.53	32.89	33.00
4077	NYSE	VRE	Mon, Nov 1, 2010	33.76	33.84	32.90	33.21
4076	NYSE	VRE	Fri, Oct 29, 2010	33.26	33.73	33.21	33.58
4075	NYSE	VRE	Thu, Oct 28, 2010	33.67	33.92	32.60	33.38
4074	NYSE	VRE	Wed, Oct 27, 2010	33.23	33.45	32.99	33.32
4073	NYSE	VRE	Tue, Oct 26, 2010	34.07	34.11	33.52	33.54
4072	NYSE	VRE	Mon, Oct 25, 2010	34.49	34.88	34.25	34.27
4071	NYSE	VRE	Fri, Oct 22, 2010	33.78	34.21	33.48	34.18
4070	NYSE	VRE	Thu, Oct 21, 2010	33.63	34.00	33.36	33.67
4069	NYSE	VRE	Wed, Oct 20, 2010	32.71	33.67	32.68	33.51
4068	NYSE	VRE	Tue, Oct 19, 2010	32.38	32.98	32.21	32.53
4067	NYSE	VRE	Mon, Oct 18, 2010	32.65	32.83	32.53	32.78
4066	NYSE	VRE	Fri, Oct 15, 2010	32.98	33.05	32.53	32.65
4065	NYSE	VRE	Thu, Oct 14, 2010	32.71	32.97	32.57	32.73
4064	NYSE	VRE	Wed, Oct 13, 2010	32.76	33.00	32.52	32.77
4063	NYSE	VRE	Tue, Oct 12, 2010	32.54	32.66	32.41	32.56
4062	NYSE	VRE	Mon, Oct 11, 2010	32.71	32.77	32.46	32.54
4061	NYSE	VRE	Fri, Oct 8, 2010	32.88	32.98	32.34	32.65
4060	NYSE	VRE	Thu, Oct 7, 2010	33.07	33.11	32.73	32.82
4059	NYSE	VRE	Wed, Oct 6, 2010	33.11	33.14	32.53	32.87
4058	NYSE	VRE	Tue, Oct 5, 2010	32.79	33.43	32.54	33.23
4057	NYSE	VRE	Mon, Oct 4, 2010	32.25	32.55	32.18	32.49
4056	NYSE	VRE	Fri, Oct 1, 2010	32.56	32.58	31.89	32.29
4055	NYSE	VRE	Thu, Sep 30, 2010	32.75	33.00	32.43	32.71
4054	NYSE	VRE	Wed, Sep 29, 2010	32.67	32.73	32.27	32.52
4053	NYSE	VRE	Tue, Sep 28, 2010	32.59	32.76	32.05	32.67
4052	NYSE	VRE	Mon, Sep 27, 2010	33.11	33.11	32.52	32.52
4051	NYSE	VRE	Fri, Sep 24, 2010	32.41	33.16	32.41	33.12
4050	NYSE	VRE	Thu, Sep 23, 2010	32.56	32.71	31.89	31.91
4049	NYSE	VRE	Wed, Sep 22, 2010	33.17	33.30	32.80	32.85
4048	NYSE	VRE	Tue, Sep 21, 2010	33.55	33.69	33.12	33.22
4047	NYSE	VRE	Mon, Sep 20, 2010	32.82	33.65	32.80	33.57
4046	NYSE	VRE	Fri, Sep 17, 2010	32.67	32.79	32.35	32.64
4045	NYSE	VRE	Thu, Sep 16, 2010	32.57	32.79	32.23	32.51
4044	NYSE	VRE	Wed, Sep 15, 2010	32.72	32.84	32.29	32.73
4043	NYSE	VRE	Tue, Sep 14, 2010	32.85	33.05	32.63	32.72
4042	NYSE	VRE	Mon, Sep 13, 2010	32.95	33.20	32.69	33.01
4041	NYSE	VRE	Fri, Sep 10, 2010	32.11	32.60	31.88	32.56
4040	NYSE	VRE	Thu, Sep 9, 2010	32.60	32.60	31.84	32.01
4039	NYSE	VRE	Wed, Sep 8, 2010	32.04	32.33	32.01	32.13
4038	NYSE	VRE	Tue, Sep 7, 2010	32.59	32.78	31.98	31.99
4037	NYSE	VRE	Fri, Sep 3, 2010	32.98	32.98	32.56	32.84
4036	NYSE	VRE	Thu, Sep 2, 2010	31.97	32.42	31.84	32.40
4035	NYSE	VRE	Wed, Sep 1, 2010	31.30	32.04	30.97	31.96
4034	NYSE	VRE	Tue, Aug 31, 2010	30.65	31.07	30.56	30.85
4033	NYSE	VRE	Mon, Aug 30, 2010	31.00	31.36	30.81	30.83
4032	NYSE	VRE	Fri, Aug 27, 2010	30.69	31.06	30.13	30.95
4031	NYSE	VRE	Thu, Aug 26, 2010	31.10	31.15	30.33	30.39
4030	NYSE	VRE	Wed, Aug 25, 2010	29.92	30.99	29.92	30.88
4029	NYSE	VRE	Tue, Aug 24, 2010	30.02	30.44	29.65	30.15
4028	NYSE	VRE	Mon, Aug 23, 2010	30.63	30.80	30.32	30.39
4027	NYSE	VRE	Fri, Aug 20, 2010	30.66	30.71	30.23	30.45
4026	NYSE	VRE	Thu, Aug 19, 2010	31.70	31.79	30.60	30.76
4025	NYSE	VRE	Wed, Aug 18, 2010	31.65	32.03	31.41	31.85
4024	NYSE	VRE	Tue, Aug 17, 2010	31.21	31.88	30.93	31.71
4023	NYSE	VRE	Mon, Aug 16, 2010	30.68	31.13	30.50	30.93
4022	NYSE	VRE	Fri, Aug 13, 2010	30.98	31.31	30.80	30.83
4021	NYSE	VRE	Thu, Aug 12, 2010	31.14	31.43	30.91	31.12
4020	NYSE	VRE	Wed, Aug 11, 2010	32.18	32.54	31.43	31.62
4019	NYSE	VRE	Tue, Aug 10, 2010	33.33	33.46	32.60	32.84
4018	NYSE	VRE	Mon, Aug 9, 2010	33.66	33.80	33.26	33.72
4017	NYSE	VRE	Fri, Aug 6, 2010	33.00	33.49	32.84	33.40
4016	NYSE	VRE	Thu, Aug 5, 2010	33.10	33.64	33.02	33.30
4015	NYSE	VRE	Wed, Aug 4, 2010	33.59	33.81	33.13	33.45
4014	NYSE	VRE	Tue, Aug 3, 2010	33.20	33.65	32.98	33.57
4013	NYSE	VRE	Mon, Aug 2, 2010	32.79	33.53	32.67	33.50
4012	NYSE	VRE	Fri, Jul 30, 2010	31.34	32.25	31.23	32.22
4011	NYSE	VRE	Thu, Jul 29, 2010	32.43	32.43	31.05	31.72
4010	NYSE	VRE	Wed, Jul 28, 2010	32.54	32.86	32.31	32.43
4009	NYSE	VRE	Tue, Jul 27, 2010	32.58	32.95	32.22	32.54
4008	NYSE	VRE	Mon, Jul 26, 2010	31.53	32.43	31.38	32.41
4007	NYSE	VRE	Fri, Jul 23, 2010	31.06	31.55	30.73	31.52
4006	NYSE	VRE	Thu, Jul 22, 2010	30.68	31.47	30.50	31.26
4005	NYSE	VRE	Wed, Jul 21, 2010	31.02	31.09	30.17	30.25
4004	NYSE	VRE	Tue, Jul 20, 2010	29.75	30.88	29.59	30.84
4003	NYSE	VRE	Mon, Jul 19, 2010	30.02	30.33	29.42	30.21
4002	NYSE	VRE	Fri, Jul 16, 2010	30.49	30.51	29.75	29.86
4001	NYSE	VRE	Thu, Jul 15, 2010	30.59	30.75	30.02	30.67
4000	NYSE	VRE	Wed, Jul 14, 2010	30.43	30.80	30.08	30.50
3999	NYSE	VRE	Tue, Jul 13, 2010	30.23	30.67	30.03	30.51
3998	NYSE	VRE	Mon, Jul 12, 2010	29.61	29.98	29.25	29.80
3997	NYSE	VRE	Fri, Jul 9, 2010	29.21	29.78	29.13	29.75
3996	NYSE	VRE	Thu, Jul 8, 2010	29.57	30.05	28.94	29.26
3995	NYSE	VRE	Wed, Jul 7, 2010	28.08	29.28	28.04	29.25
3994	NYSE	VRE	Tue, Jul 6, 2010	29.17	29.34	27.77	27.98
3993	NYSE	VRE	Fri, Jul 2, 2010	29.21	29.35	28.48	28.61
3992	NYSE	VRE	Thu, Jul 1, 2010	29.46	29.60	28.55	29.06
3991	NYSE	VRE	Wed, Jun 30, 2010	29.86	30.37	29.65	29.73
3990	NYSE	VRE	Tue, Jun 29, 2010	30.21	30.36	29.70	29.94
3989	NYSE	VRE	Mon, Jun 28, 2010	31.35	31.39	30.67	30.71
3988	NYSE	VRE	Fri, Jun 25, 2010	31.03	31.28	30.62	31.21
3987	NYSE	VRE	Thu, Jun 24, 2010	31.49	31.69	30.78	30.86
3986	NYSE	VRE	Wed, Jun 23, 2010	31.58	32.16	31.18	31.79
3985	NYSE	VRE	Tue, Jun 22, 2010	33.11	33.13	31.63	31.68
3984	NYSE	VRE	Mon, Jun 21, 2010	33.77	33.97	32.88	33.00
3983	NYSE	VRE	Fri, Jun 18, 2010	33.18	33.54	33.04	33.37
3982	NYSE	VRE	Thu, Jun 17, 2010	32.67	33.07	32.42	32.98
3981	NYSE	VRE	Wed, Jun 16, 2010	32.63	32.89	32.27	32.73
3980	NYSE	VRE	Tue, Jun 15, 2010	32.30	33.03	32.11	32.99
3979	NYSE	VRE	Mon, Jun 14, 2010	31.90	32.53	31.75	32.17
3978	NYSE	VRE	Fri, Jun 11, 2010	31.03	31.70	30.93	31.68
3977	NYSE	VRE	Thu, Jun 10, 2010	30.93	31.57	30.63	31.46
3976	NYSE	VRE	Wed, Jun 9, 2010	30.53	31.03	30.15	30.35
3975	NYSE	VRE	Tue, Jun 8, 2010	30.13	30.43	29.22	30.30
3974	NYSE	VRE	Mon, Jun 7, 2010	30.65	30.87	29.92	29.99
3973	NYSE	VRE	Fri, Jun 4, 2010	31.55	31.96	30.32	30.53
3972	NYSE	VRE	Thu, Jun 3, 2010	32.51	32.71	32.21	32.40
3971	NYSE	VRE	Wed, Jun 2, 2010	32.12	32.64	31.53	32.64
3970	NYSE	VRE	Tue, Jun 1, 2010	32.69	32.96	31.96	32.03
3969	NYSE	VRE	Fri, May 28, 2010	33.28	33.48	32.77	32.98
3968	NYSE	VRE	Thu, May 27, 2010	32.76	33.44	32.20	33.43
3967	NYSE	VRE	Wed, May 26, 2010	32.27	32.82	31.76	31.88
3966	NYSE	VRE	Tue, May 25, 2010	30.51	32.08	30.32	32.00
3965	NYSE	VRE	Mon, May 24, 2010	31.61	32.05	31.29	31.30
3964	NYSE	VRE	Fri, May 21, 2010	30.87	32.22	30.54	31.67
3963	NYSE	VRE	Thu, May 20, 2010	31.76	32.35	31.25	31.29
3962	NYSE	VRE	Wed, May 19, 2010	33.24	33.92	32.34	32.71
3961	NYSE	VRE	Tue, May 18, 2010	34.58	34.83	33.24	33.49
3960	NYSE	VRE	Mon, May 17, 2010	34.24	34.60	32.98	34.20
3959	NYSE	VRE	Fri, May 14, 2010	34.62	34.72	33.76	34.11
3958	NYSE	VRE	Thu, May 13, 2010	35.30	35.58	34.83	34.97
3957	NYSE	VRE	Wed, May 12, 2010	35.12	35.64	34.98	35.47
3956	NYSE	VRE	Tue, May 11, 2010	34.21	35.37	34.16	35.06
3955	NYSE	VRE	Mon, May 10, 2010	34.49	34.82	33.96	34.80
3954	NYSE	VRE	Fri, May 7, 2010	32.80	33.81	32.02	32.75
3953	NYSE	VRE	Thu, May 6, 2010	33.64	34.05	30.58	32.83
3952	NYSE	VRE	Wed, May 5, 2010	33.80	34.41	33.34	33.90
3951	NYSE	VRE	Tue, May 4, 2010	34.37	34.74	33.82	34.22
3950	NYSE	VRE	Mon, May 3, 2010	34.45	35.03	34.23	34.92
3949	NYSE	VRE	Fri, Apr 30, 2010	35.77	36.33	34.24	34.36
3948	NYSE	VRE	Thu, Apr 29, 2010	36.18	36.61	35.91	36.40
3947	NYSE	VRE	Wed, Apr 28, 2010	35.77	35.99	35.39	35.71
3946	NYSE	VRE	Tue, Apr 27, 2010	36.41	36.62	35.39	35.50
3945	NYSE	VRE	Mon, Apr 26, 2010	36.45	36.82	36.41	36.61
3944	NYSE	VRE	Fri, Apr 23, 2010	36.26	36.52	35.73	36.44
3943	NYSE	VRE	Thu, Apr 22, 2010	35.65	36.28	35.48	36.12
3942	NYSE	VRE	Wed, Apr 21, 2010	35.38	36.07	35.28	36.04
3941	NYSE	VRE	Tue, Apr 20, 2010	35.33	35.57	34.98	35.35
3940	NYSE	VRE	Mon, Apr 19, 2010	34.98	35.49	34.91	35.17
3939	NYSE	VRE	Fri, Apr 16, 2010	36.15	36.47	35.15	35.17
3938	NYSE	VRE	Thu, Apr 15, 2010	37.50	37.65	36.28	36.37
3937	NYSE	VRE	Wed, Apr 14, 2010	38.44	38.74	37.58	37.61
3936	NYSE	VRE	Tue, Apr 13, 2010	37.22	38.30	37.06	38.19
3935	NYSE	VRE	Mon, Apr 12, 2010	37.78	37.84	37.14	37.19
3934	NYSE	VRE	Fri, Apr 9, 2010	36.97	37.73	36.89	37.65
3933	NYSE	VRE	Thu, Apr 8, 2010	36.66	36.85	36.32	36.50
3932	NYSE	VRE	Wed, Apr 7, 2010	37.15	37.41	36.46	36.75
3931	NYSE	VRE	Tue, Apr 6, 2010	36.14	37.46	36.04	37.33
3930	NYSE	VRE	Mon, Apr 5, 2010	35.07	36.59	35.07	36.47
3929	NYSE	VRE	Thu, Apr 1, 2010	35.07	35.12	34.65	34.87
3928	NYSE	VRE	Wed, Mar 31, 2010	35.14	35.65	34.96	35.25
3927	NYSE	VRE	Tue, Mar 30, 2010	35.28	35.36	35.09	35.26
3926	NYSE	VRE	Mon, Mar 29, 2010	35.23	35.43	34.89	35.13
3925	NYSE	VRE	Fri, Mar 26, 2010	35.80	35.90	35.09	35.15
3924	NYSE	VRE	Thu, Mar 25, 2010	35.61	36.27	35.46	35.75
3923	NYSE	VRE	Wed, Mar 24, 2010	35.00	35.68	35.00	35.45
3922	NYSE	VRE	Tue, Mar 23, 2010	35.10	35.36	34.77	35.21
3921	NYSE	VRE	Mon, Mar 22, 2010	34.48	35.08	34.33	35.04
3920	NYSE	VRE	Fri, Mar 19, 2010	35.36	35.38	34.50	34.66
3919	NYSE	VRE	Thu, Mar 18, 2010	35.51	35.54	35.15	35.31
3918	NYSE	VRE	Wed, Mar 17, 2010	35.33	35.77	35.00	35.67
3917	NYSE	VRE	Tue, Mar 16, 2010	34.43	35.24	34.43	35.16
3916	NYSE	VRE	Mon, Mar 15, 2010	34.48	34.75	33.99	34.40
3915	NYSE	VRE	Fri, Mar 12, 2010	34.64	34.83	34.28	34.50
3914	NYSE	VRE	Thu, Mar 11, 2010	34.02	34.46	33.88	34.46
3913	NYSE	VRE	Wed, Mar 10, 2010	34.56	34.69	34.06	34.25
3912	NYSE	VRE	Tue, Mar 9, 2010	34.47	35.44	34.33	34.63
3911	NYSE	VRE	Mon, Mar 8, 2010	34.09	34.74	34.02	34.63
3910	NYSE	VRE	Fri, Mar 5, 2010	33.58	34.23	33.42	34.11
3909	NYSE	VRE	Thu, Mar 4, 2010	33.39	33.62	33.20	33.38
3908	NYSE	VRE	Wed, Mar 3, 2010	33.77	33.89	33.30	33.36
3907	NYSE	VRE	Tue, Mar 2, 2010	33.99	34.09	33.53	33.64
3906	NYSE	VRE	Mon, Mar 1, 2010	33.70	34.17	33.55	34.00
3905	NYSE	VRE	Fri, Feb 26, 2010	33.46	33.93	33.36	33.54
3904	NYSE	VRE	Thu, Feb 25, 2010	32.69	33.57	32.56	33.49
3903	NYSE	VRE	Wed, Feb 24, 2010	32.60	33.16	32.37	33.14
3902	NYSE	VRE	Tue, Feb 23, 2010	32.22	32.62	32.20	32.51
3901	NYSE	VRE	Mon, Feb 22, 2010	32.77	32.77	32.22	32.40
3900	NYSE	VRE	Fri, Feb 19, 2010	32.22	32.49	32.14	32.44
3899	NYSE	VRE	Thu, Feb 18, 2010	32.03	32.53	31.82	32.35
3898	NYSE	VRE	Wed, Feb 17, 2010	31.88	32.09	31.75	32.03
3897	NYSE	VRE	Tue, Feb 16, 2010	31.57	31.84	31.34	31.79
3896	NYSE	VRE	Fri, Feb 12, 2010	30.77	31.30	30.63	31.30
3895	NYSE	VRE	Thu, Feb 11, 2010	30.77	31.21	30.33	31.16
3894	NYSE	VRE	Wed, Feb 10, 2010	30.82	31.20	30.37	31.00
3893	NYSE	VRE	Tue, Feb 9, 2010	31.70	31.74	30.84	30.93
3892	NYSE	VRE	Mon, Feb 8, 2010	31.98	32.29	31.20	31.24
3891	NYSE	VRE	Fri, Feb 5, 2010	31.60	32.09	31.00	31.85
3890	NYSE	VRE	Thu, Feb 4, 2010	32.41	32.56	31.52	31.53
3889	NYSE	VRE	Wed, Feb 3, 2010	32.91	33.00	32.48	32.77
3888	NYSE	VRE	Tue, Feb 2, 2010	32.93	33.33	32.57	33.12
3887	NYSE	VRE	Mon, Feb 1, 2010	32.93	33.03	32.59	32.82
3886	NYSE	VRE	Fri, Jan 29, 2010	33.23	33.42	32.51	32.62
3885	NYSE	VRE	Thu, Jan 28, 2010	33.67	33.73	32.91	33.01
3884	NYSE	VRE	Wed, Jan 27, 2010	33.74	33.92	33.14	33.49
3883	NYSE	VRE	Tue, Jan 26, 2010	34.47	34.64	33.73	33.83
3882	NYSE	VRE	Mon, Jan 25, 2010	34.82	35.05	34.12	34.64
3881	NYSE	VRE	Fri, Jan 22, 2010	35.03	35.40	34.24	34.41
3880	NYSE	VRE	Thu, Jan 21, 2010	35.86	36.16	35.11	35.16
3879	NYSE	VRE	Wed, Jan 20, 2010	35.80	36.02	35.53	35.96
3878	NYSE	VRE	Tue, Jan 19, 2010	35.47	36.31	35.31	36.24
3877	NYSE	VRE	Fri, Jan 15, 2010	35.27	35.62	35.17	35.40
3876	NYSE	VRE	Thu, Jan 14, 2010	35.42	35.65	35.20	35.38
3875	NYSE	VRE	Wed, Jan 13, 2010	34.82	35.64	34.82	35.58
3874	NYSE	VRE	Tue, Jan 12, 2010	35.57	35.90	34.48	34.83
3873	NYSE	VRE	Mon, Jan 11, 2010	35.78	35.95	35.65	35.93
3872	NYSE	VRE	Fri, Jan 8, 2010	35.34	35.82	35.25	35.46
3871	NYSE	VRE	Thu, Jan 7, 2010	34.92	35.70	34.70	35.58
3870	NYSE	VRE	Wed, Jan 6, 2010	34.65	35.08	34.45	35.00
3869	NYSE	VRE	Tue, Jan 5, 2010	33.77	34.63	33.77	34.61
3868	NYSE	VRE	Mon, Jan 4, 2010	34.40	34.64	33.39	33.68
3867	NYSE	VRE	Thu, Dec 31, 2009	35.39	35.70	34.50	34.57
3866	NYSE	VRE	Wed, Dec 30, 2009	35.22	35.46	34.96	35.40
3865	NYSE	VRE	Tue, Dec 29, 2009	35.69	35.95	35.21	35.34
3864	NYSE	VRE	Mon, Dec 28, 2009	35.67	36.23	35.49	35.69
3863	NYSE	VRE	Thu, Dec 24, 2009	35.38	35.60	35.19	35.47
3862	NYSE	VRE	Wed, Dec 23, 2009	35.13	35.51	35.07	35.21
3861	NYSE	VRE	Tue, Dec 22, 2009	34.76	35.04	34.71	35.04
3860	NYSE	VRE	Mon, Dec 21, 2009	34.65	34.74	34.41	34.73
3859	NYSE	VRE	Fri, Dec 18, 2009	34.11	34.38	33.73	34.22
3858	NYSE	VRE	Thu, Dec 17, 2009	34.18	34.53	33.84	34.21
3857	NYSE	VRE	Wed, Dec 16, 2009	34.79	35.10	34.48	34.66
3856	NYSE	VRE	Tue, Dec 15, 2009	34.60	34.91	34.39	34.84
3855	NYSE	VRE	Mon, Dec 14, 2009	34.21	34.90	33.86	34.82
3854	NYSE	VRE	Fri, Dec 11, 2009	33.55	34.08	33.40	34.00
3853	NYSE	VRE	Thu, Dec 10, 2009	33.61	33.80	33.09	33.26
3852	NYSE	VRE	Wed, Dec 9, 2009	33.25	33.71	33.01	33.25
3851	NYSE	VRE	Tue, Dec 8, 2009	32.57	33.80	32.52	33.18
3850	NYSE	VRE	Mon, Dec 7, 2009	33.63	33.77	32.78	33.00
3849	NYSE	VRE	Fri, Dec 4, 2009	33.46	34.12	33.16	33.69
3848	NYSE	VRE	Thu, Dec 3, 2009	32.55	33.43	32.48	32.65
3847	NYSE	VRE	Wed, Dec 2, 2009	31.72	32.62	31.41	32.47
3846	NYSE	VRE	Tue, Dec 1, 2009	31.14	31.74	30.79	31.69
3845	NYSE	VRE	Mon, Nov 30, 2009	29.59	30.86	29.29	30.69
3844	NYSE	VRE	Fri, Nov 27, 2009	29.48	30.19	29.24	29.47
3843	NYSE	VRE	Wed, Nov 25, 2009	30.38	30.58	30.14	30.40
3842	NYSE	VRE	Tue, Nov 24, 2009	30.48	30.56	30.04	30.15
3841	NYSE	VRE	Mon, Nov 23, 2009	31.06	31.42	30.35	30.57
3840	NYSE	VRE	Fri, Nov 20, 2009	31.10	31.15	30.39	30.54
3839	NYSE	VRE	Thu, Nov 19, 2009	31.73	31.79	31.26	31.29
3838	NYSE	VRE	Wed, Nov 18, 2009	31.74	32.26	31.56	32.16
3837	NYSE	VRE	Tue, Nov 17, 2009	32.07	32.59	31.51	31.66
3836	NYSE	VRE	Mon, Nov 16, 2009	32.18	32.73	32.00	32.31
3835	NYSE	VRE	Fri, Nov 13, 2009	31.38	31.82	31.24	31.80
3834	NYSE	VRE	Thu, Nov 12, 2009	31.67	31.73	31.10	31.15
3833	NYSE	VRE	Wed, Nov 11, 2009	31.43	31.75	31.00	31.69
3832	NYSE	VRE	Tue, Nov 10, 2009	31.30	31.44	30.58	30.97
3831	NYSE	VRE	Mon, Nov 9, 2009	30.21	31.59	30.00	31.52
3830	NYSE	VRE	Fri, Nov 6, 2009	30.05	30.29	29.47	29.80
3829	NYSE	VRE	Thu, Nov 5, 2009	30.30	30.60	29.91	30.28
3828	NYSE	VRE	Wed, Nov 4, 2009	31.25	31.47	29.95	30.07
3827	NYSE	VRE	Tue, Nov 3, 2009	30.82	31.16	30.39	31.00
3826	NYSE	VRE	Mon, Nov 2, 2009	31.12	31.88	30.19	31.08
3825	NYSE	VRE	Fri, Oct 30, 2009	31.54	31.88	30.55	30.95
3824	NYSE	VRE	Thu, Oct 29, 2009	31.01	32.05	30.70	31.90
3823	NYSE	VRE	Wed, Oct 28, 2009	31.55	32.03	30.26	30.27
3822	NYSE	VRE	Tue, Oct 27, 2009	32.53	32.71	31.59	31.76
3821	NYSE	VRE	Mon, Oct 26, 2009	32.48	33.15	32.20	32.33
3820	NYSE	VRE	Fri, Oct 23, 2009	32.75	32.86	32.16	32.41
3819	NYSE	VRE	Thu, Oct 22, 2009	31.84	32.67	31.22	32.65
3818	NYSE	VRE	Wed, Oct 21, 2009	32.01	32.86	31.74	31.77
3817	NYSE	VRE	Tue, Oct 20, 2009	32.71	32.87	31.92	32.12
3816	NYSE	VRE	Mon, Oct 19, 2009	32.09	32.75	31.88	32.72
3815	NYSE	VRE	Fri, Oct 16, 2009	32.75	32.79	31.92	32.07
3814	NYSE	VRE	Thu, Oct 15, 2009	32.96	33.33	32.73	33.20
3813	NYSE	VRE	Wed, Oct 14, 2009	32.94	33.56	32.58	33.37
3812	NYSE	VRE	Tue, Oct 13, 2009	32.46	32.66	31.73	32.33
3811	NYSE	VRE	Mon, Oct 12, 2009	32.83	32.92	32.34	32.59
3810	NYSE	VRE	Fri, Oct 9, 2009	31.97	32.74	31.66	32.47
3809	NYSE	VRE	Thu, Oct 8, 2009	31.51	32.21	31.39	32.12
3808	NYSE	VRE	Wed, Oct 7, 2009	31.25	31.64	30.84	31.19
3807	NYSE	VRE	Tue, Oct 6, 2009	31.52	32.09	30.97	31.49
3806	NYSE	VRE	Mon, Oct 5, 2009	30.63	31.31	30.43	31.23
3805	NYSE	VRE	Fri, Oct 2, 2009	30.02	31.21	30.02	30.29
3804	NYSE	VRE	Thu, Oct 1, 2009	31.95	31.98	30.59	30.60
3803	NYSE	VRE	Wed, Sep 30, 2009	33.04	33.24	32.02	32.33
3802	NYSE	VRE	Tue, Sep 29, 2009	33.42	33.60	32.50	32.88
3801	NYSE	VRE	Mon, Sep 28, 2009	32.18	33.34	31.88	33.25
3800	NYSE	VRE	Fri, Sep 25, 2009	31.90	32.44	31.63	31.83
3799	NYSE	VRE	Thu, Sep 24, 2009	33.89	33.98	31.71	32.09
3798	NYSE	VRE	Wed, Sep 23, 2009	35.84	35.84	33.45	33.57
3797	NYSE	VRE	Tue, Sep 22, 2009	35.54	35.88	35.02	35.72
3796	NYSE	VRE	Mon, Sep 21, 2009	35.68	36.31	35.05	35.12
3795	NYSE	VRE	Fri, Sep 18, 2009	36.52	37.26	35.43	36.44
3794	NYSE	VRE	Thu, Sep 17, 2009	36.37	37.63	35.63	36.26
3793	NYSE	VRE	Wed, Sep 16, 2009	35.47	36.58	35.30	36.40
3792	NYSE	VRE	Tue, Sep 15, 2009	34.92	35.82	34.49	35.12
3791	NYSE	VRE	Mon, Sep 14, 2009	33.11	35.19	33.05	35.06
3790	NYSE	VRE	Fri, Sep 11, 2009	33.79	34.08	33.08	33.40
3789	NYSE	VRE	Thu, Sep 10, 2009	33.34	33.82	32.78	33.76
3788	NYSE	VRE	Wed, Sep 9, 2009	32.99	33.54	32.39	33.48
3787	NYSE	VRE	Tue, Sep 8, 2009	32.23	32.93	32.01	32.92
3786	NYSE	VRE	Fri, Sep 4, 2009	30.93	31.81	30.55	31.71
3785	NYSE	VRE	Thu, Sep 3, 2009	30.54	31.09	29.85	31.01
3784	NYSE	VRE	Wed, Sep 2, 2009	30.09	30.64	29.82	30.13
3783	NYSE	VRE	Tue, Sep 1, 2009	31.70	32.14	30.25	30.29
3782	NYSE	VRE	Mon, Aug 31, 2009	32.20	32.51	31.73	32.03
3781	NYSE	VRE	Fri, Aug 28, 2009	33.15	33.37	32.30	32.68
3780	NYSE	VRE	Thu, Aug 27, 2009	32.23	32.79	31.76	32.74
3779	NYSE	VRE	Wed, Aug 26, 2009	32.62	32.78	32.00	32.37
3778	NYSE	VRE	Tue, Aug 25, 2009	32.58	33.16	32.29	32.68
3777	NYSE	VRE	Mon, Aug 24, 2009	32.58	33.03	32.12	32.27
3776	NYSE	VRE	Fri, Aug 21, 2009	32.02	33.38	32.02	32.49
3775	NYSE	VRE	Thu, Aug 20, 2009	30.76	31.74	30.46	31.66
3774	NYSE	VRE	Wed, Aug 19, 2009	30.00	30.78	29.65	30.63
3773	NYSE	VRE	Tue, Aug 18, 2009	30.54	30.87	30.09	30.44
3772	NYSE	VRE	Mon, Aug 17, 2009	31.06	31.27	30.27	30.39
3771	NYSE	VRE	Fri, Aug 14, 2009	31.70	32.13	31.23	31.99
3770	NYSE	VRE	Thu, Aug 13, 2009	31.90	32.33	31.01	31.82
3769	NYSE	VRE	Wed, Aug 12, 2009	31.14	32.44	31.14	31.72
3768	NYSE	VRE	Tue, Aug 11, 2009	31.40	31.47	30.37	31.10
3767	NYSE	VRE	Mon, Aug 10, 2009	32.31	32.31	31.20	31.60
3766	NYSE	VRE	Fri, Aug 7, 2009	32.05	33.20	31.55	32.59
3765	NYSE	VRE	Thu, Aug 6, 2009	32.34	33.47	31.33	31.37
3764	NYSE	VRE	Wed, Aug 5, 2009	29.75	32.08	29.51	31.89
3763	NYSE	VRE	Tue, Aug 4, 2009	27.90	30.01	27.75	30.00
3762	NYSE	VRE	Mon, Aug 3, 2009	28.06	28.49	27.69	28.29
3761	NYSE	VRE	Fri, Jul 31, 2009	27.75	27.97	27.17	27.91
3760	NYSE	VRE	Thu, Jul 30, 2009	27.15	28.27	26.93	27.84
3759	NYSE	VRE	Wed, Jul 29, 2009	26.84	27.09	26.48	26.87
3758	NYSE	VRE	Tue, Jul 28, 2009	27.06	27.32	26.61	27.09
3757	NYSE	VRE	Mon, Jul 27, 2009	27.09	27.30	26.79	27.28
3756	NYSE	VRE	Fri, Jul 24, 2009	26.41	27.15	26.01	27.12
3755	NYSE	VRE	Thu, Jul 23, 2009	25.30	26.96	25.08	26.62
3754	NYSE	VRE	Wed, Jul 22, 2009	24.88	25.62	24.69	25.35
3753	NYSE	VRE	Tue, Jul 21, 2009	25.50	25.63	24.73	25.15
3752	NYSE	VRE	Mon, Jul 20, 2009	24.67	25.63	24.67	25.57
3751	NYSE	VRE	Fri, Jul 17, 2009	24.42	24.86	24.24	24.59
3750	NYSE	VRE	Thu, Jul 16, 2009	23.81	24.77	23.45	24.62
3749	NYSE	VRE	Wed, Jul 15, 2009	23.57	24.06	23.25	23.94
3748	NYSE	VRE	Tue, Jul 14, 2009	22.76	23.23	22.39	23.07
3747	NYSE	VRE	Mon, Jul 13, 2009	21.93	22.92	21.70	22.87
3746	NYSE	VRE	Fri, Jul 10, 2009	21.67	21.88	21.13	21.72
3745	NYSE	VRE	Thu, Jul 9, 2009	22.25	22.34	21.71	21.83
3744	NYSE	VRE	Wed, Jul 8, 2009	22.04	22.22	21.30	21.93
3743	NYSE	VRE	Tue, Jul 7, 2009	22.69	22.69	21.73	21.86
3742	NYSE	VRE	Mon, Jul 6, 2009	21.74	22.96	21.71	22.77
3741	NYSE	VRE	Thu, Jul 2, 2009	22.74	22.90	21.85	21.85
3740	NYSE	VRE	Wed, Jul 1, 2009	23.18	23.41	22.93	23.03
3739	NYSE	VRE	Tue, Jun 30, 2009	22.85	23.06	22.66	22.80
3738	NYSE	VRE	Mon, Jun 29, 2009	22.25	22.73	21.64	22.60
3737	NYSE	VRE	Fri, Jun 26, 2009	22.13	22.35	21.94	22.16
3736	NYSE	VRE	Thu, Jun 25, 2009	22.02	22.24	21.59	22.16
3735	NYSE	VRE	Wed, Jun 24, 2009	21.74	22.31	21.66	22.02
3734	NYSE	VRE	Tue, Jun 23, 2009	21.35	22.21	21.07	21.58
3733	NYSE	VRE	Mon, Jun 22, 2009	22.13	22.22	21.10	21.23
3732	NYSE	VRE	Fri, Jun 19, 2009	22.08	22.39	21.70	22.34
3731	NYSE	VRE	Thu, Jun 18, 2009	22.34	22.34	21.73	21.96
3730	NYSE	VRE	Wed, Jun 17, 2009	22.22	22.84	21.98	22.05
3729	NYSE	VRE	Tue, Jun 16, 2009	22.64	22.96	21.70	22.27
3728	NYSE	VRE	Mon, Jun 15, 2009	23.33	23.33	22.35	22.53
3727	NYSE	VRE	Fri, Jun 12, 2009	23.19	23.67	22.78	23.62
3726	NYSE	VRE	Thu, Jun 11, 2009	24.01	24.19	23.02	23.15
3725	NYSE	VRE	Wed, Jun 10, 2009	25.18	25.21	23.40	23.95
3724	NYSE	VRE	Tue, Jun 9, 2009	25.33	25.48	24.77	24.92
3723	NYSE	VRE	Mon, Jun 8, 2009	25.48	25.63	24.81	25.29
3722	NYSE	VRE	Fri, Jun 5, 2009	26.32	26.55	25.51	25.68
3721	NYSE	VRE	Thu, Jun 4, 2009	25.94	26.33	25.17	25.95
3720	NYSE	VRE	Wed, Jun 3, 2009	25.18	25.49	24.80	25.27
3719	NYSE	VRE	Tue, Jun 2, 2009	25.66	25.83	25.07	25.32
3718	NYSE	VRE	Mon, Jun 1, 2009	25.15	26.54	24.75	25.43
3717	NYSE	VRE	Fri, May 29, 2009	23.84	24.77	23.37	24.71
3716	NYSE	VRE	Thu, May 28, 2009	24.11	24.29	23.00	23.91
3715	NYSE	VRE	Wed, May 27, 2009	24.66	24.66	23.55	23.69
3714	NYSE	VRE	Tue, May 26, 2009	23.05	25.18	22.65	24.73
3713	NYSE	VRE	Fri, May 22, 2009	23.86	24.03	23.11	23.19
3712	NYSE	VRE	Thu, May 21, 2009	23.46	24.03	23.17	23.78
3711	NYSE	VRE	Wed, May 20, 2009	24.11	25.29	23.76	23.89
3710	NYSE	VRE	Tue, May 19, 2009	23.63	24.35	23.16	23.71
3709	NYSE	VRE	Mon, May 18, 2009	22.25	24.27	21.90	24.06
3708	NYSE	VRE	Fri, May 15, 2009	22.52	22.95	21.18	21.66
3707	NYSE	VRE	Thu, May 14, 2009	22.59	23.35	21.68	22.90
3706	NYSE	VRE	Wed, May 13, 2009	24.28	24.28	22.18	22.39
3705	NYSE	VRE	Tue, May 12, 2009	25.56	25.58	23.83	24.62
3704	NYSE	VRE	Mon, May 11, 2009	25.42	25.97	24.58	25.06
3703	NYSE	VRE	Fri, May 8, 2009	24.14	26.30	24.09	26.30
3702	NYSE	VRE	Thu, May 7, 2009	25.99	26.13	23.21	23.84
3701	NYSE	VRE	Wed, May 6, 2009	25.38	25.83	24.75	25.70
3700	NYSE	VRE	Tue, May 5, 2009	25.72	25.73	24.69	25.05
3699	NYSE	VRE	Mon, May 4, 2009	24.65	26.02	24.50	25.87
3698	NYSE	VRE	Fri, May 1, 2009	26.11	26.19	24.50	24.67
3697	NYSE	VRE	Thu, Apr 30, 2009	26.81	27.50	26.30	26.86
3696	NYSE	VRE	Wed, Apr 29, 2009	25.99	27.31	25.90	26.61
3695	NYSE	VRE	Tue, Apr 28, 2009	24.67	26.88	24.67	25.80
3694	NYSE	VRE	Mon, Apr 27, 2009	26.79	27.14	24.67	25.43
3693	NYSE	VRE	Fri, Apr 24, 2009	25.71	28.01	25.41	27.34
3692	NYSE	VRE	Thu, Apr 23, 2009	25.08	25.95	24.38	25.86
3691	NYSE	VRE	Wed, Apr 22, 2009	24.99	26.43	24.40	25.08
3690	NYSE	VRE	Tue, Apr 21, 2009	23.03	25.77	22.68	25.42
3689	NYSE	VRE	Mon, Apr 20, 2009	25.56	25.56	23.38	23.42
3688	NYSE	VRE	Fri, Apr 17, 2009	25.78	26.89	25.20	26.39
3687	NYSE	VRE	Thu, Apr 16, 2009	24.83	27.39	23.59	26.03
3686	NYSE	VRE	Wed, Apr 15, 2009	22.64	24.62	22.42	24.54
3685	NYSE	VRE	Tue, Apr 14, 2009	24.02	24.66	22.76	22.93
3684	NYSE	VRE	Mon, Apr 13, 2009	23.56	24.91	22.87	24.52
3683	NYSE	VRE	Thu, Apr 9, 2009	21.40	23.84	21.29	23.81
3682	NYSE	VRE	Wed, Apr 8, 2009	20.44	20.94	19.91	20.55
3681	NYSE	VRE	Tue, Apr 7, 2009	21.30	21.61	19.99	20.00
3680	NYSE	VRE	Mon, Apr 6, 2009	22.16	22.49	21.03	21.95
3679	NYSE	VRE	Fri, Apr 3, 2009	20.15	22.73	19.54	22.71
3678	NYSE	VRE	Thu, Apr 2, 2009	19.19	20.38	18.71	20.20
3677	NYSE	VRE	Wed, Apr 1, 2009	18.99	19.26	18.30	18.60
3676	NYSE	VRE	Tue, Mar 31, 2009	18.89	20.00	18.56	19.81
3675	NYSE	VRE	Mon, Mar 30, 2009	18.92	19.16	18.24	18.38
3674	NYSE	VRE	Fri, Mar 27, 2009	19.37	20.00	19.18	19.56
3673	NYSE	VRE	Thu, Mar 26, 2009	19.04	20.17	18.50	20.06
3672	NYSE	VRE	Wed, Mar 25, 2009	19.41	19.73	17.30	18.97
3671	NYSE	VRE	Tue, Mar 24, 2009	20.19	20.67	18.81	18.90
3670	NYSE	VRE	Mon, Mar 23, 2009	17.89	20.89	17.46	20.80
3669	NYSE	VRE	Fri, Mar 20, 2009	18.54	18.54	17.01	17.01
3668	NYSE	VRE	Thu, Mar 19, 2009	19.01	19.33	18.15	18.41
3667	NYSE	VRE	Wed, Mar 18, 2009	16.33	19.01	16.22	18.82
3666	NYSE	VRE	Tue, Mar 17, 2009	15.97	17.49	15.53	17.46
3665	NYSE	VRE	Mon, Mar 16, 2009	17.99	18.04	15.91	15.94
3664	NYSE	VRE	Fri, Mar 13, 2009	18.04	18.08	17.01	17.79
3663	NYSE	VRE	Thu, Mar 12, 2009	16.50	18.13	16.10	18.02
3662	NYSE	VRE	Wed, Mar 11, 2009	16.91	17.32	16.19	16.59
3661	NYSE	VRE	Tue, Mar 10, 2009	15.20	16.77	14.88	16.72
3660	NYSE	VRE	Mon, Mar 9, 2009	14.39	14.78	14.14	14.54
3659	NYSE	VRE	Fri, Mar 6, 2009	15.47	15.50	13.73	14.63
3658	NYSE	VRE	Thu, Mar 5, 2009	16.01	16.28	14.78	14.98
3657	NYSE	VRE	Wed, Mar 4, 2009	16.50	17.04	15.73	16.42
3656	NYSE	VRE	Tue, Mar 3, 2009	16.61	16.75	15.15	15.99
3655	NYSE	VRE	Mon, Mar 2, 2009	16.68	16.92	15.73	15.95
3654	NYSE	VRE	Fri, Feb 27, 2009	16.85	18.04	16.85	17.08
3653	NYSE	VRE	Thu, Feb 26, 2009	18.78	19.30	17.34	17.48
3652	NYSE	VRE	Wed, Feb 25, 2009	19.12	19.74	18.00	18.82
3651	NYSE	VRE	Tue, Feb 24, 2009	18.13	19.44	17.68	19.37
3650	NYSE	VRE	Mon, Feb 23, 2009	19.72	19.89	17.78	17.90
3649	NYSE	VRE	Fri, Feb 20, 2009	16.96	19.51	16.96	19.23
3648	NYSE	VRE	Thu, Feb 19, 2009	18.24	18.82	17.54	17.73
3647	NYSE	VRE	Wed, Feb 18, 2009	18.41	18.67	17.09	17.96
3646	NYSE	VRE	Tue, Feb 17, 2009	18.99	19.03	18.04	18.24
3645	NYSE	VRE	Fri, Feb 13, 2009	20.27	20.57	19.21	19.60
3644	NYSE	VRE	Thu, Feb 12, 2009	19.20	21.05	19.16	20.73
3643	NYSE	VRE	Wed, Feb 11, 2009	20.48	20.73	19.16	20.27
3642	NYSE	VRE	Tue, Feb 10, 2009	21.55	21.96	19.96	20.05
3641	NYSE	VRE	Mon, Feb 9, 2009	21.95	22.08	21.35	22.05
3640	NYSE	VRE	Fri, Feb 6, 2009	19.91	22.05	19.87	21.91
3639	NYSE	VRE	Thu, Feb 5, 2009	19.79	20.58	18.83	19.89
3638	NYSE	VRE	Wed, Feb 4, 2009	20.69	21.04	19.81	20.03
3637	NYSE	VRE	Tue, Feb 3, 2009	20.99	21.35	20.35	20.60
3636	NYSE	VRE	Mon, Feb 2, 2009	20.13	21.15	19.78	21.02
3635	NYSE	VRE	Fri, Jan 30, 2009	21.48	22.03	19.96	20.32
3634	NYSE	VRE	Thu, Jan 29, 2009	23.07	23.07	21.16	21.30
3633	NYSE	VRE	Wed, Jan 28, 2009	22.08	23.67	21.64	23.44
3632	NYSE	VRE	Tue, Jan 27, 2009	21.32	21.85	20.75	21.42
3631	NYSE	VRE	Mon, Jan 26, 2009	21.50	21.83	20.62	21.26
3630	NYSE	VRE	Fri, Jan 23, 2009	20.27	21.54	19.95	21.52
3629	NYSE	VRE	Thu, Jan 22, 2009	21.84	21.84	20.33	20.61
3628	NYSE	VRE	Wed, Jan 21, 2009	19.73	22.28	19.32	22.17
3627	NYSE	VRE	Tue, Jan 20, 2009	22.36	22.36	19.16	19.40
3626	NYSE	VRE	Fri, Jan 16, 2009	21.69	22.99	20.92	22.69
3625	NYSE	VRE	Thu, Jan 15, 2009	20.46	22.14	19.39	21.38
3624	NYSE	VRE	Wed, Jan 14, 2009	20.64	20.97	19.81	20.40
3623	NYSE	VRE	Tue, Jan 13, 2009	20.90	21.75	20.44	21.40
3622	NYSE	VRE	Mon, Jan 12, 2009	22.27	22.39	20.30	20.80
3621	NYSE	VRE	Fri, Jan 9, 2009	22.78	23.02	22.21	22.39
3620	NYSE	VRE	Thu, Jan 8, 2009	22.00	23.11	21.87	22.68
3619	NYSE	VRE	Wed, Jan 7, 2009	22.88	23.60	22.09	22.33
3618	NYSE	VRE	Tue, Jan 6, 2009	22.60	23.70	21.84	23.28
3617	NYSE	VRE	Mon, Jan 5, 2009	22.86	23.48	22.06	22.26
3616	NYSE	VRE	Fri, Jan 2, 2009	23.99	23.99	22.56	22.89
3615	NYSE	VRE	Wed, Dec 31, 2008	23.18	25.01	23.04	24.50
3614	NYSE	VRE	Tue, Dec 30, 2008	22.22	23.19	21.83	23.17
3613	NYSE	VRE	Mon, Dec 29, 2008	23.31	23.31	21.43	21.74
3612	NYSE	VRE	Fri, Dec 26, 2008	22.98	23.68	22.74	23.52
3611	NYSE	VRE	Wed, Dec 24, 2008	23.01	23.23	22.54	22.97
3610	NYSE	VRE	Tue, Dec 23, 2008	21.95	23.61	21.95	22.99
3609	NYSE	VRE	Mon, Dec 22, 2008	23.01	23.25	21.47	22.21
3608	NYSE	VRE	Fri, Dec 19, 2008	22.09	23.15	21.10	23.01
3607	NYSE	VRE	Thu, Dec 18, 2008	23.92	24.80	20.96	21.30
3606	NYSE	VRE	Wed, Dec 17, 2008	22.66	25.46	21.70	24.02
3605	NYSE	VRE	Tue, Dec 16, 2008	20.62	23.45	19.90	23.30
3604	NYSE	VRE	Mon, Dec 15, 2008	20.72	21.06	18.97	19.92
3603	NYSE	VRE	Fri, Dec 12, 2008	18.12	21.17	17.19	21.17
3602	NYSE	VRE	Thu, Dec 11, 2008	21.01	21.36	18.11	18.22
3601	NYSE	VRE	Wed, Dec 10, 2008	19.89	21.84	19.69	21.64
3600	NYSE	VRE	Tue, Dec 9, 2008	21.84	21.93	19.35	19.70
3599	NYSE	VRE	Mon, Dec 8, 2008	19.96	22.37	19.60	22.06
3598	NYSE	VRE	Fri, Dec 5, 2008	17.83	19.76	17.31	19.57
3597	NYSE	VRE	Thu, Dec 4, 2008	18.63	19.60	17.58	18.00
3596	NYSE	VRE	Wed, Dec 3, 2008	17.16	19.33	16.57	19.23
3595	NYSE	VRE	Tue, Dec 2, 2008	14.96	18.16	14.95	17.93
3594	NYSE	VRE	Mon, Dec 1, 2008	18.73	18.73	14.25	14.68
3593	NYSE	VRE	Fri, Nov 28, 2008	18.99	19.22	18.49	18.97
3592	NYSE	VRE	Wed, Nov 26, 2008	18.19	19.24	17.51	19.00
3591	NYSE	VRE	Tue, Nov 25, 2008	18.13	19.25	17.08	19.07
3590	NYSE	VRE	Mon, Nov 24, 2008	15.55	18.23	15.14	17.85
3589	NYSE	VRE	Fri, Nov 21, 2008	14.65	16.05	13.15	15.24
3588	NYSE	VRE	Thu, Nov 20, 2008	16.34	16.82	14.04	14.25
3587	NYSE	VRE	Wed, Nov 19, 2008	18.83	19.06	16.00	16.30
3586	NYSE	VRE	Tue, Nov 18, 2008	18.67	19.91	17.98	19.28
3585	NYSE	VRE	Mon, Nov 17, 2008	19.37	19.95	18.59	18.59
3584	NYSE	VRE	Fri, Nov 14, 2008	21.95	21.97	19.29	19.45
3583	NYSE	VRE	Thu, Nov 13, 2008	19.55	22.71	18.55	22.48
3582	NYSE	VRE	Wed, Nov 12, 2008	20.22	20.50	19.24	19.35
3581	NYSE	VRE	Tue, Nov 11, 2008	20.16	21.47	19.87	20.73
3580	NYSE	VRE	Mon, Nov 10, 2008	23.80	23.80	20.67	20.97
3579	NYSE	VRE	Fri, Nov 7, 2008	22.14	23.47	20.83	23.47
3578	NYSE	VRE	Thu, Nov 6, 2008	20.77	22.16	20.10	21.28
3577	NYSE	VRE	Wed, Nov 5, 2008	23.49	23.82	21.87	22.02
3576	NYSE	VRE	Tue, Nov 4, 2008	22.45	24.20	22.23	24.15
3575	NYSE	VRE	Mon, Nov 3, 2008	22.69	23.10	22.16	22.45
3574	NYSE	VRE	Fri, Oct 31, 2008	20.48	22.75	19.80	22.72
3573	NYSE	VRE	Thu, Oct 30, 2008	19.25	20.53	18.90	20.50
3572	NYSE	VRE	Wed, Oct 29, 2008	20.21	20.67	18.62	19.45
3571	NYSE	VRE	Tue, Oct 28, 2008	18.15	19.78	17.00	19.77
3570	NYSE	VRE	Mon, Oct 27, 2008	19.58	20.35	17.59	17.69
3569	NYSE	VRE	Fri, Oct 24, 2008	19.05	20.18	18.43	19.20
3568	NYSE	VRE	Thu, Oct 23, 2008	20.77	21.46	18.42	20.20
3567	NYSE	VRE	Wed, Oct 22, 2008	21.89	22.30	20.09	20.64
3566	NYSE	VRE	Tue, Oct 21, 2008	23.24	24.15	22.38	22.52
3565	NYSE	VRE	Mon, Oct 20, 2008	23.25	23.69	22.35	23.36
3564	NYSE	VRE	Fri, Oct 17, 2008	23.15	24.42	22.94	23.14
3563	NYSE	VRE	Thu, Oct 16, 2008	23.77	24.30	22.01	23.87
3562	NYSE	VRE	Wed, Oct 15, 2008	26.56	27.67	22.89	23.61
3561	NYSE	VRE	Tue, Oct 14, 2008	29.75	30.59	24.93	27.31
3560	NYSE	VRE	Mon, Oct 13, 2008	30.20	30.52	26.71	29.17
3559	NYSE	VRE	Fri, Oct 10, 2008	24.15	30.00	22.70	30.00
3558	NYSE	VRE	Thu, Oct 9, 2008	27.31	27.95	24.25	24.25
3557	NYSE	VRE	Wed, Oct 8, 2008	27.33	29.38	25.48	26.79
3556	NYSE	VRE	Tue, Oct 7, 2008	29.44	29.86	26.89	26.98
3555	NYSE	VRE	Mon, Oct 6, 2008	28.65	29.38	27.15	29.25
3554	NYSE	VRE	Fri, Oct 3, 2008	32.03	32.50	29.11	29.21
3553	NYSE	VRE	Thu, Oct 2, 2008	32.58	33.07	31.31	31.52
3552	NYSE	VRE	Wed, Oct 1, 2008	32.99	33.31	32.62	33.09
3551	NYSE	VRE	Tue, Sep 30, 2008	33.05	34.40	32.30	33.87
3550	NYSE	VRE	Mon, Sep 29, 2008	35.22	35.22	31.45	32.20
3549	NYSE	VRE	Fri, Sep 26, 2008	33.79	36.22	33.73	35.69
3548	NYSE	VRE	Thu, Sep 25, 2008	34.24	35.05	33.93	34.78
3547	NYSE	VRE	Wed, Sep 24, 2008	35.15	36.49	33.03	34.17
3546	NYSE	VRE	Tue, Sep 23, 2008	33.08	36.32	33.08	35.72
3545	NYSE	VRE	Mon, Sep 22, 2008	39.10	39.33	34.49	34.73
3544	NYSE	VRE	Fri, Sep 19, 2008	42.00	42.25	35.91	39.87
3543	NYSE	VRE	Thu, Sep 18, 2008	34.26	37.97	31.00	37.67
3542	NYSE	VRE	Wed, Sep 17, 2008	38.14	38.94	35.04	35.64
3541	NYSE	VRE	Tue, Sep 16, 2008	37.29	38.99	37.11	38.89
3540	NYSE	VRE	Mon, Sep 15, 2008	39.68	40.20	37.69	37.69
3539	NYSE	VRE	Fri, Sep 12, 2008	40.71	41.76	40.53	41.76
3538	NYSE	VRE	Thu, Sep 11, 2008	39.75	41.38	39.47	41.12
3537	NYSE	VRE	Wed, Sep 10, 2008	41.23	41.23	39.35	40.56
3536	NYSE	VRE	Tue, Sep 9, 2008	41.52	42.03	40.16	40.63
3535	NYSE	VRE	Mon, Sep 8, 2008	42.81	42.81	40.72	41.79
3534	NYSE	VRE	Fri, Sep 5, 2008	39.93	40.28	39.29	40.20
3533	NYSE	VRE	Thu, Sep 4, 2008	41.71	41.71	40.23	40.31
3532	NYSE	VRE	Wed, Sep 3, 2008	40.54	41.83	40.39	41.71
3531	NYSE	VRE	Tue, Sep 2, 2008	40.97	41.65	40.00	40.68
3530	NYSE	VRE	Fri, Aug 29, 2008	40.30	40.87	39.84	40.42
3529	NYSE	VRE	Thu, Aug 28, 2008	38.57	40.68	38.57	40.68
3528	NYSE	VRE	Wed, Aug 27, 2008	39.10	39.72	38.94	39.41
3527	NYSE	VRE	Tue, Aug 26, 2008	38.64	39.29	38.34	39.14
3526	NYSE	VRE	Mon, Aug 25, 2008	39.35	39.35	38.43	38.52
3525	NYSE	VRE	Fri, Aug 22, 2008	38.27	40.06	38.27	39.78
3524	NYSE	VRE	Thu, Aug 21, 2008	37.58	38.70	37.58	38.20
3523	NYSE	VRE	Wed, Aug 20, 2008	38.65	38.87	38.21	38.66
3522	NYSE	VRE	Tue, Aug 19, 2008	39.44	39.44	38.53	38.58
3521	NYSE	VRE	Mon, Aug 18, 2008	41.34	41.34	39.30	39.51
3520	NYSE	VRE	Fri, Aug 15, 2008	41.22	41.41	40.38	40.62
3519	NYSE	VRE	Thu, Aug 14, 2008	39.45	41.08	39.45	40.89
3518	NYSE	VRE	Wed, Aug 13, 2008	40.60	41.52	40.23	40.39
3517	NYSE	VRE	Tue, Aug 12, 2008	41.66	42.48	40.81	41.44
3516	NYSE	VRE	Mon, Aug 11, 2008	41.45	43.00	41.28	42.50
3515	NYSE	VRE	Fri, Aug 8, 2008	39.91	42.38	39.91	41.80
3514	NYSE	VRE	Thu, Aug 7, 2008	40.48	41.65	40.44	40.66
3513	NYSE	VRE	Wed, Aug 6, 2008	41.20	41.96	40.89	41.66
3512	NYSE	VRE	Tue, Aug 5, 2008	39.89	41.77	39.46	41.61
3511	NYSE	VRE	Mon, Aug 4, 2008	39.43	40.00	38.95	39.44
3510	NYSE	VRE	Fri, Aug 1, 2008	38.43	39.33	37.75	39.07
3509	NYSE	VRE	Thu, Jul 31, 2008	39.25	39.80	37.77	38.38
3508	NYSE	VRE	Wed, Jul 30, 2008	39.54	39.54	37.23	38.80
3507	NYSE	VRE	Tue, Jul 29, 2008	37.06	39.26	36.77	38.80
3506	NYSE	VRE	Mon, Jul 28, 2008	37.34	38.41	36.65	36.78
3505	NYSE	VRE	Fri, Jul 25, 2008	36.76	38.01	36.52	37.67
3504	NYSE	VRE	Thu, Jul 24, 2008	39.01	39.19	36.68	36.83
3503	NYSE	VRE	Wed, Jul 23, 2008	38.26	39.57	37.67	39.20
3502	NYSE	VRE	Tue, Jul 22, 2008	36.31	38.42	35.99	38.42
3501	NYSE	VRE	Mon, Jul 21, 2008	36.57	36.77	35.31	36.77
3500	NYSE	VRE	Fri, Jul 18, 2008	36.27	36.32	35.30	36.27
3499	NYSE	VRE	Thu, Jul 17, 2008	35.47	36.38	34.63	36.15
3498	NYSE	VRE	Wed, Jul 16, 2008	32.91	35.65	32.54	35.65
3497	NYSE	VRE	Tue, Jul 15, 2008	32.68	34.00	32.19	32.91
3496	NYSE	VRE	Mon, Jul 14, 2008	35.12	35.12	33.04	33.09
3495	NYSE	VRE	Fri, Jul 11, 2008	33.40	35.46	33.25	34.29
3494	NYSE	VRE	Thu, Jul 10, 2008	32.69	34.26	32.41	33.98
3493	NYSE	VRE	Wed, Jul 9, 2008	34.94	35.04	32.34	32.57
3492	NYSE	VRE	Tue, Jul 8, 2008	32.82	35.45	32.43	35.00
3491	NYSE	VRE	Mon, Jul 7, 2008	33.48	33.48	32.42	32.76
3490	NYSE	VRE	Thu, Jul 3, 2008	33.95	34.05	33.23	33.23
3489	NYSE	VRE	Wed, Jul 2, 2008	34.25	34.39	33.64	33.64
3488	NYSE	VRE	Tue, Jul 1, 2008	33.54	34.17	33.13	34.16
3487	NYSE	VRE	Mon, Jun 30, 2008	34.35	34.97	33.67	34.17
3486	NYSE	VRE	Fri, Jun 27, 2008	34.63	34.95	34.00	34.51
3485	NYSE	VRE	Thu, Jun 26, 2008	35.39	35.93	34.62	34.76
3484	NYSE	VRE	Wed, Jun 25, 2008	35.67	36.48	35.50	35.87
3483	NYSE	VRE	Tue, Jun 24, 2008	35.23	36.04	34.73	35.51
3482	NYSE	VRE	Mon, Jun 23, 2008	36.32	36.58	35.33	35.37
3481	NYSE	VRE	Fri, Jun 20, 2008	36.25	36.46	35.48	36.02
3480	NYSE	VRE	Thu, Jun 19, 2008	35.48	36.54	35.31	36.54
3479	NYSE	VRE	Wed, Jun 18, 2008	35.86	36.09	35.26	35.54
3478	NYSE	VRE	Tue, Jun 17, 2008	37.21	37.22	36.09	36.11
3477	NYSE	VRE	Mon, Jun 16, 2008	36.60	37.12	36.51	37.03
3476	NYSE	VRE	Fri, Jun 13, 2008	36.13	36.96	35.80	36.94
3475	NYSE	VRE	Thu, Jun 12, 2008	36.04	36.35	35.38	35.95
3474	NYSE	VRE	Wed, Jun 11, 2008	36.44	36.47	35.61	35.68
3473	NYSE	VRE	Tue, Jun 10, 2008	36.87	36.96	36.25	36.58
3472	NYSE	VRE	Mon, Jun 9, 2008	38.47	38.61	37.07	37.07
3471	NYSE	VRE	Fri, Jun 6, 2008	39.16	39.34	38.21	38.21
3470	NYSE	VRE	Thu, Jun 5, 2008	38.97	39.72	38.83	39.72
3469	NYSE	VRE	Wed, Jun 4, 2008	38.34	39.28	38.07	38.72
3468	NYSE	VRE	Tue, Jun 3, 2008	38.26	38.45	37.80	38.26
3467	NYSE	VRE	Mon, Jun 2, 2008	38.40	38.55	37.64	38.00
3466	NYSE	VRE	Fri, May 30, 2008	38.40	38.69	37.92	38.64
3465	NYSE	VRE	Thu, May 29, 2008	37.90	38.43	37.90	38.41
3464	NYSE	VRE	Wed, May 28, 2008	37.87	38.29	37.85	37.98
3463	NYSE	VRE	Tue, May 27, 2008	37.26	38.15	37.26	37.94
3462	NYSE	VRE	Fri, May 23, 2008	37.08	37.42	36.94	37.15
3461	NYSE	VRE	Thu, May 22, 2008	37.54	37.93	37.18	37.31
3460	NYSE	VRE	Wed, May 21, 2008	38.68	39.13	37.54	37.54
3459	NYSE	VRE	Tue, May 20, 2008	38.81	39.03	38.30	38.51
3458	NYSE	VRE	Mon, May 19, 2008	39.02	39.10	38.73	38.86
3457	NYSE	VRE	Fri, May 16, 2008	39.21	39.21	38.57	38.97
3456	NYSE	VRE	Thu, May 15, 2008	38.46	39.08	38.46	39.08
3455	NYSE	VRE	Wed, May 14, 2008	38.21	38.85	37.99	38.48
3454	NYSE	VRE	Tue, May 13, 2008	38.29	38.36	37.92	38.11
3453	NYSE	VRE	Mon, May 12, 2008	38.20	38.35	37.88	38.35
3452	NYSE	VRE	Fri, May 9, 2008	37.86	38.24	37.82	38.00
3451	NYSE	VRE	Thu, May 8, 2008	38.16	38.22	37.77	38.03
3450	NYSE	VRE	Wed, May 7, 2008	38.41	38.77	37.86	37.95
3449	NYSE	VRE	Tue, May 6, 2008	38.00	38.77	37.79	38.50
3448	NYSE	VRE	Mon, May 5, 2008	38.07	38.44	37.75	38.26
3447	NYSE	VRE	Fri, May 2, 2008	37.50	40.00	37.50	39.08
3446	NYSE	VRE	Thu, May 1, 2008	39.17	39.55	38.10	39.20
3445	NYSE	VRE	Wed, Apr 30, 2008	39.57	39.87	38.75	39.02
3444	NYSE	VRE	Tue, Apr 29, 2008	39.96	40.05	39.19	39.69
3443	NYSE	VRE	Mon, Apr 28, 2008	40.56	40.56	39.87	40.17
3442	NYSE	VRE	Fri, Apr 25, 2008	39.96	40.56	39.79	40.48
3441	NYSE	VRE	Thu, Apr 24, 2008	38.24	39.94	37.84	39.94
3440	NYSE	VRE	Wed, Apr 23, 2008	38.68	39.67	38.43	39.50
3439	NYSE	VRE	Tue, Apr 22, 2008	38.29	38.69	38.08	38.59
3438	NYSE	VRE	Mon, Apr 21, 2008	38.59	38.70	38.33	38.43
3437	NYSE	VRE	Fri, Apr 18, 2008	39.60	39.81	38.66	38.85
3436	NYSE	VRE	Thu, Apr 17, 2008	38.54	39.27	38.36	39.10
3435	NYSE	VRE	Wed, Apr 16, 2008	38.00	38.74	37.83	38.69
3434	NYSE	VRE	Tue, Apr 15, 2008	37.75	37.92	37.36	37.76
3433	NYSE	VRE	Mon, Apr 14, 2008	37.54	38.00	37.47	37.50
3432	NYSE	VRE	Fri, Apr 11, 2008	37.27	37.96	37.09	37.47
3431	NYSE	VRE	Thu, Apr 10, 2008	37.14	38.22	37.07	37.74
3430	NYSE	VRE	Wed, Apr 9, 2008	38.43	38.69	37.27	37.28
3429	NYSE	VRE	Tue, Apr 8, 2008	38.50	38.82	38.12	38.25
3428	NYSE	VRE	Mon, Apr 7, 2008	39.33	39.34	38.67	38.90
3427	NYSE	VRE	Fri, Apr 4, 2008	39.44	39.81	38.86	39.19
3426	NYSE	VRE	Thu, Apr 3, 2008	37.77	39.59	37.46	39.44
3425	NYSE	VRE	Wed, Apr 2, 2008	37.52	38.16	37.46	38.00
3424	NYSE	VRE	Tue, Apr 1, 2008	35.51	37.80	35.49	37.66
3423	NYSE	VRE	Mon, Mar 31, 2008	35.04	36.53	34.86	35.71
3422	NYSE	VRE	Fri, Mar 28, 2008	35.70	35.91	34.80	34.90
3421	NYSE	VRE	Thu, Mar 27, 2008	36.35	37.25	35.86	35.86
3420	NYSE	VRE	Wed, Mar 26, 2008	36.90	36.94	36.24	36.35
3419	NYSE	VRE	Tue, Mar 25, 2008	37.00	37.43	36.37	37.05
3418	NYSE	VRE	Mon, Mar 24, 2008	36.92	37.30	36.74	36.86
3417	NYSE	VRE	Thu, Mar 20, 2008	35.55	36.93	35.47	36.71
3416	NYSE	VRE	Wed, Mar 19, 2008	36.75	36.99	35.62	35.63
3415	NYSE	VRE	Tue, Mar 18, 2008	35.99	36.59	35.11	36.57
3414	NYSE	VRE	Mon, Mar 17, 2008	34.77	36.09	34.77	35.60
3413	NYSE	VRE	Fri, Mar 14, 2008	35.95	36.33	34.46	35.60
3412	NYSE	VRE	Thu, Mar 13, 2008	35.03	36.46	34.30	35.95
3411	NYSE	VRE	Wed, Mar 12, 2008	36.14	36.88	35.41	35.41
3410	NYSE	VRE	Tue, Mar 11, 2008	35.00	36.20	34.62	36.15
3409	NYSE	VRE	Mon, Mar 10, 2008	34.85	35.05	34.19	34.24
3408	NYSE	VRE	Fri, Mar 7, 2008	33.65	34.97	33.50	34.74
3407	NYSE	VRE	Thu, Mar 6, 2008	35.53	35.61	34.05	34.07
3406	NYSE	VRE	Wed, Mar 5, 2008	35.02	36.00	34.87	35.74
3405	NYSE	VRE	Tue, Mar 4, 2008	34.50	35.26	34.04	35.02
3404	NYSE	VRE	Mon, Mar 3, 2008	34.60	34.86	33.74	34.67
3403	NYSE	VRE	Fri, Feb 29, 2008	34.53	35.24	34.33	34.49
3402	NYSE	VRE	Thu, Feb 28, 2008	35.49	35.74	34.83	34.83
3401	NYSE	VRE	Wed, Feb 27, 2008	35.94	36.42	35.61	35.82
3400	NYSE	VRE	Tue, Feb 26, 2008	35.60	36.37	35.48	36.17
3399	NYSE	VRE	Mon, Feb 25, 2008	34.91	35.85	34.20	35.85
3398	NYSE	VRE	Fri, Feb 22, 2008	34.30	34.91	33.52	34.91
3397	NYSE	VRE	Thu, Feb 21, 2008	35.33	35.62	34.15	34.24
3396	NYSE	VRE	Wed, Feb 20, 2008	34.13	35.08	33.94	35.07
3395	NYSE	VRE	Tue, Feb 19, 2008	35.61	35.67	34.07	34.40
3394	NYSE	VRE	Fri, Feb 15, 2008	34.33	35.17	34.06	35.17
3393	NYSE	VRE	Thu, Feb 14, 2008	35.30	36.22	33.83	34.53
3392	NYSE	VRE	Wed, Feb 13, 2008	35.36	35.82	34.23	35.02
3391	NYSE	VRE	Tue, Feb 12, 2008	33.54	35.24	33.45	34.86
3390	NYSE	VRE	Mon, Feb 11, 2008	33.63	33.90	32.89	33.60
3389	NYSE	VRE	Fri, Feb 8, 2008	34.52	34.75	33.36	33.67
3388	NYSE	VRE	Thu, Feb 7, 2008	33.85	34.91	33.38	34.72
3387	NYSE	VRE	Wed, Feb 6, 2008	35.22	35.53	33.94	34.00
3386	NYSE	VRE	Tue, Feb 5, 2008	36.00	36.68	35.13	35.13
3385	NYSE	VRE	Mon, Feb 4, 2008	36.50	37.22	35.86	36.73
3384	NYSE	VRE	Fri, Feb 1, 2008	35.64	36.50	35.20	36.44
3383	NYSE	VRE	Thu, Jan 31, 2008	33.90	35.78	33.75	35.47
3382	NYSE	VRE	Wed, Jan 30, 2008	34.49	35.81	34.23	34.68
3381	NYSE	VRE	Tue, Jan 29, 2008	34.60	35.23	33.79	34.79
3380	NYSE	VRE	Mon, Jan 28, 2008	33.14	34.59	32.62	34.59
3379	NYSE	VRE	Fri, Jan 25, 2008	33.88	34.59	32.90	33.08
3378	NYSE	VRE	Thu, Jan 24, 2008	34.17	34.29	33.14	33.65
3377	NYSE	VRE	Wed, Jan 23, 2008	29.84	34.24	29.84	33.69
3376	NYSE	VRE	Tue, Jan 22, 2008	28.44	30.79	28.28	30.65
3375	NYSE	VRE	Fri, Jan 18, 2008	29.66	30.25	28.71	29.30
3374	NYSE	VRE	Thu, Jan 17, 2008	29.76	30.06	29.11	29.49
3373	NYSE	VRE	Wed, Jan 16, 2008	29.14	30.08	29.00	29.85
3372	NYSE	VRE	Tue, Jan 15, 2008	29.67	29.67	29.02	29.21
3371	NYSE	VRE	Mon, Jan 14, 2008	30.12	30.52	29.44	29.94
3370	NYSE	VRE	Fri, Jan 11, 2008	30.25	31.01	29.67	30.04
3369	NYSE	VRE	Thu, Jan 10, 2008	30.32	31.30	29.82	30.61
3368	NYSE	VRE	Wed, Jan 9, 2008	30.24	30.59	28.90	30.48
3367	NYSE	VRE	Tue, Jan 8, 2008	31.13	32.12	29.98	29.98
3366	NYSE	VRE	Mon, Jan 7, 2008	30.93	31.25	30.29	30.91
3365	NYSE	VRE	Fri, Jan 4, 2008	31.39	31.39	30.65	30.85
3364	NYSE	VRE	Thu, Jan 3, 2008	33.33	33.51	31.72	31.73
3363	NYSE	VRE	Wed, Jan 2, 2008	33.80	33.94	32.97	33.34
3362	NYSE	VRE	Mon, Dec 31, 2007	33.65	34.63	33.44	34.00
3361	NYSE	VRE	Fri, Dec 28, 2007	34.36	34.43	33.10	33.76
3360	NYSE	VRE	Thu, Dec 27, 2007	35.04	35.21	34.09	34.15
3359	NYSE	VRE	Wed, Dec 26, 2007	35.41	35.56	34.90	34.96
3358	NYSE	VRE	Mon, Dec 24, 2007	33.68	35.48	33.68	35.40
3357	NYSE	VRE	Fri, Dec 21, 2007	33.51	33.91	33.13	33.85
3356	NYSE	VRE	Thu, Dec 20, 2007	32.75	33.16	32.64	33.16
3355	NYSE	VRE	Wed, Dec 19, 2007	31.25	32.76	31.15	32.53
3354	NYSE	VRE	Tue, Dec 18, 2007	31.39	32.00	30.41	31.38
3353	NYSE	VRE	Mon, Dec 17, 2007	32.65	32.65	31.84	31.99
3352	NYSE	VRE	Fri, Dec 14, 2007	33.16	33.89	32.64	32.74
3351	NYSE	VRE	Thu, Dec 13, 2007	33.88	34.19	33.05	33.50
3350	NYSE	VRE	Wed, Dec 12, 2007	35.72	35.80	33.87	34.14
3349	NYSE	VRE	Tue, Dec 11, 2007	36.86	36.86	34.51	34.51
3348	NYSE	VRE	Mon, Dec 10, 2007	36.43	36.98	36.05	36.70
3347	NYSE	VRE	Fri, Dec 7, 2007	36.09	36.65	35.70	36.26
3346	NYSE	VRE	Thu, Dec 6, 2007	34.82	35.94	34.75	35.94
3345	NYSE	VRE	Wed, Dec 5, 2007	34.43	35.02	34.16	34.97
3344	NYSE	VRE	Tue, Dec 4, 2007	34.71	34.86	33.93	33.93
3343	NYSE	VRE	Mon, Dec 3, 2007	35.36	35.58	35.00	35.04
3342	NYSE	VRE	Fri, Nov 30, 2007	35.87	36.54	35.40	35.69
3341	NYSE	VRE	Thu, Nov 29, 2007	35.31	35.69	34.73	35.52
3340	NYSE	VRE	Wed, Nov 28, 2007	35.21	35.85	34.82	35.53
3339	NYSE	VRE	Tue, Nov 27, 2007	34.16	35.23	33.90	34.60
3338	NYSE	VRE	Mon, Nov 26, 2007	35.79	35.79	33.84	33.93
3337	NYSE	VRE	Fri, Nov 23, 2007	35.50	36.10	35.40	35.73
3336	NYSE	VRE	Wed, Nov 21, 2007	35.15	35.50	34.87	35.19
3335	NYSE	VRE	Tue, Nov 20, 2007	36.42	37.28	35.03	35.56
3334	NYSE	VRE	Mon, Nov 19, 2007	36.66	36.83	36.00	36.50
3333	NYSE	VRE	Fri, Nov 16, 2007	37.53	37.53	36.61	37.00
3332	NYSE	VRE	Thu, Nov 15, 2007	37.24	38.07	36.58	37.34
3331	NYSE	VRE	Wed, Nov 14, 2007	37.79	38.25	37.37	37.50
3330	NYSE	VRE	Tue, Nov 13, 2007	36.31	37.83	36.31	37.72
3329	NYSE	VRE	Mon, Nov 12, 2007	35.70	36.88	35.56	36.04
3328	NYSE	VRE	Fri, Nov 9, 2007	35.35	36.36	35.00	35.85
3327	NYSE	VRE	Thu, Nov 8, 2007	36.41	36.41	35.32	35.69
3326	NYSE	VRE	Wed, Nov 7, 2007	37.74	37.74	36.10	36.10
3325	NYSE	VRE	Tue, Nov 6, 2007	37.35	37.88	37.16	37.82
3324	NYSE	VRE	Mon, Nov 5, 2007	37.22	37.78	36.95	37.34
3323	NYSE	VRE	Fri, Nov 2, 2007	38.05	38.63	37.26	37.64
3322	NYSE	VRE	Thu, Nov 1, 2007	39.00	39.14	37.55	37.99
3321	NYSE	VRE	Wed, Oct 31, 2007	38.86	40.00	38.74	39.59
3320	NYSE	VRE	Tue, Oct 30, 2007	38.65	39.25	38.60	38.79
3319	NYSE	VRE	Mon, Oct 29, 2007	40.00	40.14	38.70	38.92
3318	NYSE	VRE	Fri, Oct 26, 2007	40.23	42.12	39.58	39.97
3317	NYSE	VRE	Thu, Oct 25, 2007	39.78	40.03	38.98	39.60
3316	NYSE	VRE	Wed, Oct 24, 2007	40.24	40.24	38.85	39.52
3315	NYSE	VRE	Tue, Oct 23, 2007	40.47	40.63	39.71	40.37
3314	NYSE	VRE	Mon, Oct 22, 2007	39.75	40.47	39.41	40.17
3313	NYSE	VRE	Fri, Oct 19, 2007	41.99	42.05	39.72	40.00
3312	NYSE	VRE	Thu, Oct 18, 2007	41.90	42.77	41.30	42.06
3311	NYSE	VRE	Wed, Oct 17, 2007	42.46	42.53	41.24	42.13
3310	NYSE	VRE	Tue, Oct 16, 2007	42.74	42.75	42.20	42.30
3309	NYSE	VRE	Mon, Oct 15, 2007	43.95	43.95	42.33	42.66
3308	NYSE	VRE	Fri, Oct 12, 2007	44.00	44.42	43.61	43.73
3307	NYSE	VRE	Thu, Oct 11, 2007	44.15	44.28	43.58	43.76
3306	NYSE	VRE	Wed, Oct 10, 2007	44.01	44.13	43.17	43.94
3305	NYSE	VRE	Tue, Oct 9, 2007	44.12	44.13	43.40	43.84
3304	NYSE	VRE	Mon, Oct 8, 2007	43.99	46.51	43.69	43.98
3303	NYSE	VRE	Fri, Oct 5, 2007	43.20	44.31	43.02	44.23
3302	NYSE	VRE	Thu, Oct 4, 2007	41.89	42.98	41.80	42.87
3301	NYSE	VRE	Wed, Oct 3, 2007	41.09	41.78	41.00	41.69
3300	NYSE	VRE	Tue, Oct 2, 2007	40.80	41.42	40.72	41.42
3299	NYSE	VRE	Mon, Oct 1, 2007	40.57	41.06	40.31	41.01
3298	NYSE	VRE	Fri, Sep 28, 2007	41.50	41.50	40.97	41.10
3297	NYSE	VRE	Thu, Sep 27, 2007	41.31	41.68	41.19	41.48
3296	NYSE	VRE	Wed, Sep 26, 2007	41.20	41.53	40.93	41.25
3295	NYSE	VRE	Tue, Sep 25, 2007	41.03	41.12	40.69	41.01
3294	NYSE	VRE	Mon, Sep 24, 2007	41.15	41.37	40.94	41.37
3293	NYSE	VRE	Fri, Sep 21, 2007	41.63	41.81	40.72	41.00
3292	NYSE	VRE	Thu, Sep 20, 2007	42.39	42.39	41.49	41.63
3291	NYSE	VRE	Wed, Sep 19, 2007	42.74	43.58	42.34	42.39
3290	NYSE	VRE	Tue, Sep 18, 2007	41.85	42.78	41.70	42.44
3289	NYSE	VRE	Mon, Sep 17, 2007	41.42	41.97	41.33	41.63
3288	NYSE	VRE	Fri, Sep 14, 2007	41.00	41.97	40.80	41.83
3287	NYSE	VRE	Thu, Sep 13, 2007	40.48	41.61	39.95	41.31
3286	NYSE	VRE	Wed, Sep 12, 2007	40.48	40.48	39.85	40.15
3285	NYSE	VRE	Tue, Sep 11, 2007	40.12	40.56	40.04	40.51
3284	NYSE	VRE	Mon, Sep 10, 2007	40.73	41.04	39.93	40.04
3283	NYSE	VRE	Fri, Sep 7, 2007	41.20	41.20	40.46	40.71
3282	NYSE	VRE	Thu, Sep 6, 2007	41.48	41.80	41.00	41.70
3281	NYSE	VRE	Wed, Sep 5, 2007	41.80	41.80	41.01	41.30
3280	NYSE	VRE	Tue, Sep 4, 2007	41.55	42.41	41.38	42.08
3279	NYSE	VRE	Fri, Aug 31, 2007	40.41	42.20	40.41	41.76
3278	NYSE	VRE	Thu, Aug 30, 2007	39.88	40.75	39.79	40.41
3277	NYSE	VRE	Wed, Aug 29, 2007	39.79	40.33	39.68	40.28
3276	NYSE	VRE	Tue, Aug 28, 2007	40.40	40.44	39.61	39.63
3275	NYSE	VRE	Mon, Aug 27, 2007	41.69	41.77	40.48	40.57
3274	NYSE	VRE	Fri, Aug 24, 2007	41.78	42.08	41.08	41.59
3273	NYSE	VRE	Thu, Aug 23, 2007	43.18	43.58	41.74	41.95
3272	NYSE	VRE	Wed, Aug 22, 2007	42.50	43.40	42.50	42.96
3271	NYSE	VRE	Tue, Aug 21, 2007	41.25	42.37	40.83	42.20
3270	NYSE	VRE	Mon, Aug 20, 2007	40.73	42.41	40.67	41.38
3269	NYSE	VRE	Fri, Aug 17, 2007	40.00	40.99	38.92	40.78
3268	NYSE	VRE	Thu, Aug 16, 2007	36.80	39.71	36.80	39.16
3267	NYSE	VRE	Wed, Aug 15, 2007	37.81	38.86	37.20	37.28
3266	NYSE	VRE	Tue, Aug 14, 2007	39.26	39.49	37.85	37.85
3265	NYSE	VRE	Mon, Aug 13, 2007	39.55	39.80	38.96	39.40
3264	NYSE	VRE	Fri, Aug 10, 2007	39.16	39.76	38.38	39.14
3263	NYSE	VRE	Thu, Aug 9, 2007	40.45	41.22	39.89	40.15
3262	NYSE	VRE	Wed, Aug 8, 2007	38.93	40.72	38.93	40.72
3261	NYSE	VRE	Tue, Aug 7, 2007	39.14	39.53	38.20	38.93
3260	NYSE	VRE	Mon, Aug 6, 2007	38.19	39.50	37.60	39.24
3259	NYSE	VRE	Fri, Aug 3, 2007	40.20	40.29	38.68	38.73
3258	NYSE	VRE	Thu, Aug 2, 2007	39.04	40.40	39.04	39.82
3257	NYSE	VRE	Wed, Aug 1, 2007	38.70	39.25	37.75	39.04
3256	NYSE	VRE	Tue, Jul 31, 2007	39.68	40.39	38.44	38.60
3255	NYSE	VRE	Mon, Jul 30, 2007	39.40	39.61	38.62	39.35
3254	NYSE	VRE	Fri, Jul 27, 2007	39.18	40.55	39.18	39.29
3253	NYSE	VRE	Thu, Jul 26, 2007	40.21	40.49	39.07	40.05
3252	NYSE	VRE	Wed, Jul 25, 2007	41.43	41.82	40.55	40.69
3251	NYSE	VRE	Tue, Jul 24, 2007	42.25	42.25	40.69	40.98
3250	NYSE	VRE	Mon, Jul 23, 2007	43.46	43.50	42.30	42.47
3249	NYSE	VRE	Fri, Jul 20, 2007	43.36	43.48	42.69	43.04
3248	NYSE	VRE	Thu, Jul 19, 2007	43.25	43.78	43.06	43.43
3247	NYSE	VRE	Wed, Jul 18, 2007	42.70	43.29	42.30	42.96
3246	NYSE	VRE	Tue, Jul 17, 2007	43.35	43.40	42.47	42.93
3245	NYSE	VRE	Mon, Jul 16, 2007	43.72	44.08	43.24	43.27
3244	NYSE	VRE	Fri, Jul 13, 2007	43.52	43.88	43.35	43.76
3243	NYSE	VRE	Thu, Jul 12, 2007	43.25	43.88	43.03	43.66
3242	NYSE	VRE	Wed, Jul 11, 2007	43.16	43.41	42.62	43.17
3241	NYSE	VRE	Tue, Jul 10, 2007	43.76	44.03	43.13	43.24
3240	NYSE	VRE	Mon, Jul 9, 2007	44.57	44.95	44.03	44.38
3239	NYSE	VRE	Fri, Jul 6, 2007	44.55	44.98	44.01	44.81
3238	NYSE	VRE	Thu, Jul 5, 2007	44.14	44.78	44.09	44.44
3237	NYSE	VRE	Tue, Jul 3, 2007	44.22	44.25	43.68	43.90
3236	NYSE	VRE	Mon, Jul 2, 2007	43.50	44.08	43.08	44.07
3235	NYSE	VRE	Fri, Jun 29, 2007	44.14	44.46	43.12	43.49
3234	NYSE	VRE	Thu, Jun 28, 2007	44.45	44.79	43.85	43.91
3233	NYSE	VRE	Wed, Jun 27, 2007	42.95	44.38	42.89	44.35
3232	NYSE	VRE	Tue, Jun 26, 2007	43.25	43.61	42.82	43.20
3231	NYSE	VRE	Mon, Jun 25, 2007	43.58	44.08	42.88	43.08
3230	NYSE	VRE	Fri, Jun 22, 2007	43.31	43.62	43.19	43.45
3229	NYSE	VRE	Thu, Jun 21, 2007	43.05	43.41	42.33	43.31
3228	NYSE	VRE	Wed, Jun 20, 2007	43.91	43.92	43.07	43.17
3227	NYSE	VRE	Tue, Jun 19, 2007	43.81	44.00	43.38	43.91
3226	NYSE	VRE	Mon, Jun 18, 2007	44.31	44.40	43.58	43.89
3225	NYSE	VRE	Fri, Jun 15, 2007	44.62	44.71	44.14	44.24
3224	NYSE	VRE	Thu, Jun 14, 2007	44.85	44.93	44.07	44.22
3223	NYSE	VRE	Wed, Jun 13, 2007	44.49	45.01	44.39	44.78
3222	NYSE	VRE	Tue, Jun 12, 2007	44.89	44.99	44.27	44.27
3221	NYSE	VRE	Mon, Jun 11, 2007	45.61	45.77	45.06	45.16
3220	NYSE	VRE	Fri, Jun 8, 2007	45.68	45.95	45.20	45.76
3219	NYSE	VRE	Thu, Jun 7, 2007	46.70	46.70	45.50	45.65
3218	NYSE	VRE	Wed, Jun 6, 2007	47.06	47.42	46.77	46.87
3217	NYSE	VRE	Tue, Jun 5, 2007	48.11	48.16	47.28	47.31
3216	NYSE	VRE	Mon, Jun 4, 2007	47.97	48.44	47.85	48.30
3215	NYSE	VRE	Fri, Jun 1, 2007	48.40	48.46	47.95	48.10
3214	NYSE	VRE	Thu, May 31, 2007	48.30	48.37	47.89	48.29
3213	NYSE	VRE	Wed, May 30, 2007	47.24	48.18	47.23	48.18
3212	NYSE	VRE	Tue, May 29, 2007	46.38	47.93	46.15	47.29
3211	NYSE	VRE	Fri, May 25, 2007	45.63	46.30	45.45	45.63
3210	NYSE	VRE	Thu, May 24, 2007	45.78	45.98	45.02	45.39
3209	NYSE	VRE	Wed, May 23, 2007	46.25	46.68	45.71	45.77
3208	NYSE	VRE	Tue, May 22, 2007	45.98	46.46	45.71	46.09
3207	NYSE	VRE	Mon, May 21, 2007	45.40	46.49	45.33	45.87
3206	NYSE	VRE	Fri, May 18, 2007	46.11	46.24	45.14	45.41
3205	NYSE	VRE	Thu, May 17, 2007	46.69	46.76	46.01	46.14
3204	NYSE	VRE	Wed, May 16, 2007	47.35	47.35	46.36	46.87
3203	NYSE	VRE	Tue, May 15, 2007	48.05	48.29	47.15	47.25
3202	NYSE	VRE	Mon, May 14, 2007	48.69	48.92	47.95	48.13
3201	NYSE	VRE	Fri, May 11, 2007	48.83	49.07	48.35	48.70
3200	NYSE	VRE	Thu, May 10, 2007	48.51	48.51	48.12	48.28
3199	NYSE	VRE	Wed, May 9, 2007	48.03	49.22	47.91	48.66
3198	NYSE	VRE	Tue, May 8, 2007	47.73	48.31	47.54	48.02
3197	NYSE	VRE	Mon, May 7, 2007	47.55	47.81	47.11	47.72
3196	NYSE	VRE	Fri, May 4, 2007	48.70	48.70	47.31	47.48
3195	NYSE	VRE	Thu, May 3, 2007	48.60	48.76	47.75	48.70
3194	NYSE	VRE	Wed, May 2, 2007	48.25	48.61	47.34	48.40
3193	NYSE	VRE	Tue, May 1, 2007	48.97	49.12	48.11	48.46
3192	NYSE	VRE	Mon, Apr 30, 2007	50.20	50.23	48.87	48.97
3191	NYSE	VRE	Fri, Apr 27, 2007	50.00	50.23	49.81	50.05
3190	NYSE	VRE	Thu, Apr 26, 2007	49.80	50.24	49.68	50.03
3189	NYSE	VRE	Wed, Apr 25, 2007	50.21	50.44	49.55	49.90
3188	NYSE	VRE	Tue, Apr 24, 2007	50.41	50.49	50.04	50.05
3187	NYSE	VRE	Mon, Apr 23, 2007	50.30	50.83	49.87	50.24
3186	NYSE	VRE	Fri, Apr 20, 2007	48.87	49.35	48.87	49.10
3185	NYSE	VRE	Thu, Apr 19, 2007	48.26	48.69	48.07	48.62
3184	NYSE	VRE	Wed, Apr 18, 2007	48.71	48.88	48.52	48.63
3183	NYSE	VRE	Tue, Apr 17, 2007	48.01	48.88	47.96	48.80
3182	NYSE	VRE	Mon, Apr 16, 2007	48.14	48.36	47.85	48.04
3181	NYSE	VRE	Fri, Apr 13, 2007	47.70	48.07	47.41	47.89
3180	NYSE	VRE	Thu, Apr 12, 2007	47.94	47.94	47.53	47.74
3179	NYSE	VRE	Wed, Apr 11, 2007	48.60	48.65	47.78	48.02
3178	NYSE	VRE	Tue, Apr 10, 2007	48.30	48.68	48.26	48.52
3177	NYSE	VRE	Mon, Apr 9, 2007	47.79	48.31	47.72	48.20
3176	NYSE	VRE	Thu, Apr 5, 2007	48.02	48.24	47.76	47.78
3175	NYSE	VRE	Wed, Apr 4, 2007	47.54	47.90	47.12	47.89
3174	NYSE	VRE	Tue, Apr 3, 2007	47.49	47.63	47.31	47.50
3173	NYSE	VRE	Mon, Apr 2, 2007	46.90	47.46	46.89	47.39
3172	NYSE	VRE	Fri, Mar 30, 2007	47.34	47.71	47.17	47.63
3171	NYSE	VRE	Thu, Mar 29, 2007	47.72	47.93	47.16	47.34
3170	NYSE	VRE	Wed, Mar 28, 2007	47.56	47.83	46.89	47.41
3169	NYSE	VRE	Tue, Mar 27, 2007	48.12	48.19	47.58	47.80
3168	NYSE	VRE	Mon, Mar 26, 2007	49.43	49.53	48.19	48.34
3167	NYSE	VRE	Fri, Mar 23, 2007	49.23	49.74	49.23	49.37
3166	NYSE	VRE	Thu, Mar 22, 2007	49.97	49.97	49.08	49.35
3165	NYSE	VRE	Wed, Mar 21, 2007	48.71	49.11	48.20	49.11
3164	NYSE	VRE	Tue, Mar 20, 2007	48.08	48.72	47.69	48.67
3163	NYSE	VRE	Mon, Mar 19, 2007	48.60	49.00	48.48	48.80
3162	NYSE	VRE	Fri, Mar 16, 2007	48.90	48.90	48.01	48.39
3161	NYSE	VRE	Thu, Mar 15, 2007	48.83	49.37	48.55	48.90
3160	NYSE	VRE	Wed, Mar 14, 2007	48.61	48.98	47.90	48.83
3159	NYSE	VRE	Tue, Mar 13, 2007	49.92	49.92	48.61	48.68
3158	NYSE	VRE	Mon, Mar 12, 2007	49.93	50.47	49.77	50.18
3157	NYSE	VRE	Fri, Mar 9, 2007	49.56	50.09	49.37	49.93
3156	NYSE	VRE	Thu, Mar 8, 2007	49.01	49.67	49.01	49.30
3155	NYSE	VRE	Wed, Mar 7, 2007	49.60	49.63	48.53	48.61
3154	NYSE	VRE	Tue, Mar 6, 2007	48.79	50.26	48.79	49.73
3153	NYSE	VRE	Mon, Mar 5, 2007	50.12	50.35	48.45	48.46
3152	NYSE	VRE	Fri, Mar 2, 2007	51.73	51.73	50.36	50.50
3151	NYSE	VRE	Thu, Mar 1, 2007	51.68	52.37	50.51	51.73
3150	NYSE	VRE	Wed, Feb 28, 2007	51.64	52.25	51.35	51.68
3149	NYSE	VRE	Tue, Feb 27, 2007	51.75	52.16	50.87	51.37
3148	NYSE	VRE	Mon, Feb 26, 2007	53.10	53.23	51.62	52.55
3147	NYSE	VRE	Fri, Feb 23, 2007	54.50	54.63	53.02	53.10
3146	NYSE	VRE	Thu, Feb 22, 2007	54.60	54.89	54.04	54.42
3145	NYSE	VRE	Wed, Feb 21, 2007	54.49	54.49	53.57	54.06
3144	NYSE	VRE	Tue, Feb 20, 2007	53.98	54.56	53.51	54.48
3143	NYSE	VRE	Fri, Feb 16, 2007	54.34	54.48	53.37	54.13
3142	NYSE	VRE	Thu, Feb 15, 2007	53.70	54.83	53.68	54.34
3141	NYSE	VRE	Wed, Feb 14, 2007	53.90	54.07	53.02	53.56
3140	NYSE	VRE	Tue, Feb 13, 2007	53.40	54.07	52.81	53.89
3139	NYSE	VRE	Mon, Feb 12, 2007	54.22	54.22	51.93	53.28
3138	NYSE	VRE	Fri, Feb 9, 2007	55.05	55.21	53.16	54.25
3137	NYSE	VRE	Thu, Feb 8, 2007	55.15	55.51	54.83	55.05
3136	NYSE	VRE	Wed, Feb 7, 2007	55.08	55.46	54.69	55.28
3135	NYSE	VRE	Tue, Feb 6, 2007	55.05	55.10	54.68	55.08
3134	NYSE	VRE	Mon, Feb 5, 2007	54.68	55.10	54.57	55.10
3133	NYSE	VRE	Fri, Feb 2, 2007	54.67	54.85	54.49	54.68
3132	NYSE	VRE	Thu, Feb 1, 2007	55.65	55.98	55.45	55.93
3131	NYSE	VRE	Wed, Jan 31, 2007	55.97	56.04	55.30	55.64
3130	NYSE	VRE	Tue, Jan 30, 2007	56.51	56.51	55.75	55.97
3129	NYSE	VRE	Mon, Jan 29, 2007	56.10	56.52	55.86	56.28
3128	NYSE	VRE	Fri, Jan 26, 2007	56.12	56.12	55.57	56.01
3127	NYSE	VRE	Thu, Jan 25, 2007	54.66	56.02	54.61	55.87
3126	NYSE	VRE	Wed, Jan 24, 2007	53.81	54.66	53.74	54.66
3125	NYSE	VRE	Tue, Jan 23, 2007	53.25	53.82	53.22	53.76
3124	NYSE	VRE	Mon, Jan 22, 2007	53.69	53.70	53.04	53.37
3123	NYSE	VRE	Fri, Jan 19, 2007	53.01	53.60	52.81	53.51
3122	NYSE	VRE	Thu, Jan 18, 2007	52.48	53.19	52.25	53.01
3121	NYSE	VRE	Wed, Jan 17, 2007	52.37	52.83	52.13	52.63
3120	NYSE	VRE	Tue, Jan 16, 2007	52.50	52.68	52.19	52.62
3119	NYSE	VRE	Fri, Jan 12, 2007	51.95	52.30	51.73	52.00
3118	NYSE	VRE	Thu, Jan 11, 2007	51.31	52.18	51.20	51.79
3117	NYSE	VRE	Wed, Jan 10, 2007	50.90	51.26	50.53	51.15
3116	NYSE	VRE	Tue, Jan 9, 2007	50.12	51.03	50.05	51.00
3115	NYSE	VRE	Mon, Jan 8, 2007	50.18	50.18	49.82	50.04
3114	NYSE	VRE	Fri, Jan 5, 2007	50.35	50.40	50.00	50.25
3113	NYSE	VRE	Thu, Jan 4, 2007	50.43	50.69	49.96	50.55
3112	NYSE	VRE	Wed, Jan 3, 2007	50.70	51.04	50.02	50.38
3111	NYSE	VRE	Fri, Dec 29, 2006	51.09	51.47	50.88	51.00
3110	NYSE	VRE	Thu, Dec 28, 2006	50.65	51.29	50.48	51.09
3109	NYSE	VRE	Wed, Dec 27, 2006	50.43	50.85	50.43	50.75
3108	NYSE	VRE	Tue, Dec 26, 2006	50.01	50.53	50.01	50.37
3107	NYSE	VRE	Fri, Dec 22, 2006	50.54	50.55	49.74	50.01
3106	NYSE	VRE	Thu, Dec 21, 2006	51.10	51.29	50.39	50.54
3105	NYSE	VRE	Wed, Dec 20, 2006	50.95	50.95	50.41	50.86
3104	NYSE	VRE	Tue, Dec 19, 2006	51.41	51.46	50.42	50.95
3103	NYSE	VRE	Mon, Dec 18, 2006	52.13	52.15	51.49	51.62
3102	NYSE	VRE	Fri, Dec 15, 2006	52.69	52.70	52.09	52.10
3101	NYSE	VRE	Thu, Dec 14, 2006	52.98	53.00	52.22	52.51
3100	NYSE	VRE	Wed, Dec 13, 2006	53.48	53.67	52.75	52.88
3099	NYSE	VRE	Tue, Dec 12, 2006	53.65	53.83	53.28	53.36
3098	NYSE	VRE	Mon, Dec 11, 2006	53.28	53.87	52.92	53.75
3097	NYSE	VRE	Fri, Dec 8, 2006	53.12	53.48	53.06	53.28
3096	NYSE	VRE	Thu, Dec 7, 2006	54.02	54.09	53.15	53.37
3095	NYSE	VRE	Wed, Dec 6, 2006	54.28	54.38	53.65	53.87
3094	NYSE	VRE	Tue, Dec 5, 2006	55.29	55.30	54.24	54.37
3093	NYSE	VRE	Mon, Dec 4, 2006	54.98	55.37	54.77	55.10
3092	NYSE	VRE	Fri, Dec 1, 2006	54.64	55.19	54.31	54.78
3091	NYSE	VRE	Thu, Nov 30, 2006	54.61	55.19	54.49	54.64
3090	NYSE	VRE	Wed, Nov 29, 2006	54.29	54.92	54.16	54.70
3089	NYSE	VRE	Tue, Nov 28, 2006	54.24	54.37	54.00	54.19
3088	NYSE	VRE	Mon, Nov 27, 2006	54.75	54.86	54.20	54.24
3087	NYSE	VRE	Fri, Nov 24, 2006	54.51	55.00	54.49	54.77
3086	NYSE	VRE	Wed, Nov 22, 2006	53.95	54.58	53.72	54.50
3085	NYSE	VRE	Tue, Nov 21, 2006	52.26	53.88	52.12	53.78
3084	NYSE	VRE	Mon, Nov 20, 2006	50.25	53.99	50.25	52.18
3083	NYSE	VRE	Fri, Nov 17, 2006	49.51	49.67	49.25	49.67
3082	NYSE	VRE	Thu, Nov 16, 2006	49.00	49.51	48.89	49.51
3081	NYSE	VRE	Wed, Nov 15, 2006	48.98	48.98	48.67	48.84
3080	NYSE	VRE	Tue, Nov 14, 2006	48.65	48.96	48.29	48.87
3079	NYSE	VRE	Mon, Nov 13, 2006	48.84	48.97	48.31	48.52
3078	NYSE	VRE	Fri, Nov 10, 2006	48.78	48.94	48.59	48.71
3077	NYSE	VRE	Thu, Nov 9, 2006	48.52	48.83	48.24	48.81
3076	NYSE	VRE	Wed, Nov 8, 2006	48.37	48.83	48.37	48.58
3075	NYSE	VRE	Tue, Nov 7, 2006	49.24	49.35	48.60	48.61
3074	NYSE	VRE	Mon, Nov 6, 2006	49.70	50.07	49.23	49.23
3073	NYSE	VRE	Fri, Nov 3, 2006	50.16	50.17	48.60	49.31
3072	NYSE	VRE	Thu, Nov 2, 2006	51.50	51.51	49.20	50.18
3071	NYSE	VRE	Wed, Nov 1, 2006	52.99	53.22	52.38	52.45
3070	NYSE	VRE	Tue, Oct 31, 2006	53.25	53.45	52.37	52.90
3069	NYSE	VRE	Mon, Oct 30, 2006	52.83	53.08	52.52	53.02
3068	NYSE	VRE	Fri, Oct 27, 2006	53.38	53.56	52.72	52.88
3067	NYSE	VRE	Thu, Oct 26, 2006	52.93	53.40	52.80	53.39
3066	NYSE	VRE	Wed, Oct 25, 2006	52.08	52.68	52.08	52.68
3065	NYSE	VRE	Tue, Oct 24, 2006	51.70	52.21	51.49	52.15
3064	NYSE	VRE	Mon, Oct 23, 2006	51.60	52.01	51.52	51.74
3063	NYSE	VRE	Fri, Oct 20, 2006	51.98	52.10	51.64	51.80
3062	NYSE	VRE	Thu, Oct 19, 2006	52.25	52.44	51.93	51.98
3061	NYSE	VRE	Wed, Oct 18, 2006	52.50	52.55	51.99	52.25
3060	NYSE	VRE	Tue, Oct 17, 2006	52.91	52.91	51.91	52.25
3059	NYSE	VRE	Mon, Oct 16, 2006	53.40	53.41	52.77	52.90
3058	NYSE	VRE	Fri, Oct 13, 2006	53.13	53.60	53.00	53.19
3057	NYSE	VRE	Thu, Oct 12, 2006	52.57	53.01	52.57	53.00
3056	NYSE	VRE	Wed, Oct 11, 2006	52.52	52.86	52.23	52.47
3055	NYSE	VRE	Tue, Oct 10, 2006	52.74	52.84	51.91	52.52
3054	NYSE	VRE	Mon, Oct 9, 2006	52.12	52.79	51.87	52.75
3053	NYSE	VRE	Fri, Oct 6, 2006	53.01	53.01	52.21	52.32
3052	NYSE	VRE	Thu, Oct 5, 2006	52.47	53.01	52.42	53.01
3051	NYSE	VRE	Wed, Oct 4, 2006	52.13	52.67	52.13	52.46
3050	NYSE	VRE	Tue, Oct 3, 2006	51.35	52.43	51.35	52.25
3049	NYSE	VRE	Mon, Oct 2, 2006	51.16	51.86	50.64	51.64
3048	NYSE	VRE	Fri, Sep 29, 2006	51.97	52.34	51.80	51.80
3047	NYSE	VRE	Thu, Sep 28, 2006	52.65	52.65	51.93	51.93
3046	NYSE	VRE	Wed, Sep 27, 2006	52.16	52.81	52.00	52.70
3045	NYSE	VRE	Tue, Sep 26, 2006	52.81	52.95	52.26	52.26
3044	NYSE	VRE	Mon, Sep 25, 2006	52.60	52.93	52.29	52.75
3043	NYSE	VRE	Fri, Sep 22, 2006	52.03	52.68	51.80	52.51
3042	NYSE	VRE	Thu, Sep 21, 2006	52.85	52.91	51.91	52.23
3041	NYSE	VRE	Wed, Sep 20, 2006	52.77	52.94	52.60	52.75
3040	NYSE	VRE	Tue, Sep 19, 2006	52.45	52.85	52.38	52.74
3039	NYSE	VRE	Mon, Sep 18, 2006	52.72	52.84	52.40	52.55
3038	NYSE	VRE	Fri, Sep 15, 2006	53.10	53.40	52.94	52.94
3037	NYSE	VRE	Thu, Sep 14, 2006	53.23	53.24	52.86	53.09
3036	NYSE	VRE	Wed, Sep 13, 2006	53.09	53.67	52.89	53.35
3035	NYSE	VRE	Tue, Sep 12, 2006	52.18	53.10	51.74	53.09
3034	NYSE	VRE	Mon, Sep 11, 2006	52.33	52.38	51.90	52.18
3033	NYSE	VRE	Fri, Sep 8, 2006	52.27	52.55	51.74	52.33
3032	NYSE	VRE	Thu, Sep 7, 2006	53.02	53.02	52.18	52.20
3031	NYSE	VRE	Wed, Sep 6, 2006	53.05	53.17	52.70	53.02
3030	NYSE	VRE	Tue, Sep 5, 2006	52.64	53.16	52.46	53.12
3029	NYSE	VRE	Fri, Sep 1, 2006	53.14	53.20	52.57	52.64
3028	NYSE	VRE	Thu, Aug 31, 2006	53.21	53.46	52.98	53.15
3027	NYSE	VRE	Wed, Aug 30, 2006	52.43	53.09	52.43	53.09
3026	NYSE	VRE	Tue, Aug 29, 2006	52.63	52.63	52.10	52.37
3025	NYSE	VRE	Mon, Aug 28, 2006	51.35	52.52	51.35	52.49
3024	NYSE	VRE	Fri, Aug 25, 2006	51.34	51.63	51.33	51.48
3023	NYSE	VRE	Thu, Aug 24, 2006	51.28	51.60	51.15	51.42
3022	NYSE	VRE	Wed, Aug 23, 2006	51.62	51.74	50.88	51.10
3021	NYSE	VRE	Tue, Aug 22, 2006	50.90	51.55	50.83	51.37
3020	NYSE	VRE	Mon, Aug 21, 2006	50.90	51.00	50.78	50.90
3019	NYSE	VRE	Fri, Aug 18, 2006	51.20	51.22	50.80	51.00
3018	NYSE	VRE	Thu, Aug 17, 2006	51.36	51.42	50.95	51.05
3017	NYSE	VRE	Wed, Aug 16, 2006	51.20	51.36	50.93	51.27
3016	NYSE	VRE	Tue, Aug 15, 2006	50.95	51.05	50.72	51.00
3015	NYSE	VRE	Mon, Aug 14, 2006	49.89	50.82	49.80	50.54
3014	NYSE	VRE	Fri, Aug 11, 2006	50.20	50.20	49.35	49.79
3013	NYSE	VRE	Thu, Aug 10, 2006	50.31	50.32	49.69	50.20
3012	NYSE	VRE	Wed, Aug 9, 2006	50.67	50.71	50.30	50.41
3011	NYSE	VRE	Tue, Aug 8, 2006	51.32	51.38	50.37	50.62
3010	NYSE	VRE	Mon, Aug 7, 2006	51.39	51.85	51.20	51.32
3009	NYSE	VRE	Fri, Aug 4, 2006	51.55	51.68	50.80	51.37
3008	NYSE	VRE	Thu, Aug 3, 2006	48.24	50.53	48.20	50.42
3007	NYSE	VRE	Wed, Aug 2, 2006	48.57	48.57	48.05	48.24
3006	NYSE	VRE	Tue, Aug 1, 2006	48.24	48.53	47.80	48.33
3005	NYSE	VRE	Mon, Jul 31, 2006	48.65	48.66	48.02	48.31
3004	NYSE	VRE	Fri, Jul 28, 2006	48.40	48.70	48.34	48.65
3003	NYSE	VRE	Thu, Jul 27, 2006	47.99	48.79	47.96	48.17
3002	NYSE	VRE	Wed, Jul 26, 2006	47.35	47.97	47.29	47.92
3001	NYSE	VRE	Tue, Jul 25, 2006	46.87	47.54	46.87	47.40
3000	NYSE	VRE	Mon, Jul 24, 2006	46.61	47.00	46.55	46.92
2999	NYSE	VRE	Fri, Jul 21, 2006	46.93	46.94	46.17	46.51
2998	NYSE	VRE	Thu, Jul 20, 2006	47.62	47.63	46.96	47.00
2997	NYSE	VRE	Wed, Jul 19, 2006	46.66	47.44	46.64	47.43
2996	NYSE	VRE	Tue, Jul 18, 2006	46.20	46.65	46.06	46.55
2995	NYSE	VRE	Mon, Jul 17, 2006	46.05	46.33	45.71	46.06
2994	NYSE	VRE	Fri, Jul 14, 2006	46.25	46.41	45.87	46.05
2993	NYSE	VRE	Thu, Jul 13, 2006	46.73	46.96	46.08	46.22
2992	NYSE	VRE	Wed, Jul 12, 2006	46.49	46.67	46.22	46.54
2991	NYSE	VRE	Tue, Jul 11, 2006	46.50	46.64	46.24	46.48
2990	NYSE	VRE	Mon, Jul 10, 2006	46.20	46.59	46.20	46.53
2989	NYSE	VRE	Fri, Jul 7, 2006	46.10	46.45	45.93	46.07
2988	NYSE	VRE	Thu, Jul 6, 2006	45.83	46.25	45.70	46.16
2987	NYSE	VRE	Wed, Jul 5, 2006	46.19	46.19	45.58	45.73
2986	NYSE	VRE	Mon, Jul 3, 2006	45.49	46.20	45.47	46.18
2985	NYSE	VRE	Fri, Jun 30, 2006	45.54	46.11	45.42	45.92
2984	NYSE	VRE	Thu, Jun 29, 2006	45.04	45.62	44.97	45.51
2983	NYSE	VRE	Wed, Jun 28, 2006	44.73	44.97	44.65	44.90
2982	NYSE	VRE	Tue, Jun 27, 2006	44.84	45.09	44.56	44.70
2981	NYSE	VRE	Mon, Jun 26, 2006	44.65	45.04	44.65	44.79
2980	NYSE	VRE	Fri, Jun 23, 2006	45.23	45.24	44.58	44.58
2979	NYSE	VRE	Thu, Jun 22, 2006	45.65	45.65	45.17	45.33
2978	NYSE	VRE	Wed, Jun 21, 2006	45.44	45.87	45.31	45.75
2977	NYSE	VRE	Tue, Jun 20, 2006	45.91	46.02	45.35	45.44
2976	NYSE	VRE	Mon, Jun 19, 2006	46.26	46.35	45.80	45.91
2975	NYSE	VRE	Fri, Jun 16, 2006	46.19	46.36	45.67	46.36
2974	NYSE	VRE	Thu, Jun 15, 2006	45.82	46.12	45.67	46.09
2973	NYSE	VRE	Wed, Jun 14, 2006	45.70	45.89	45.42	45.72
2972	NYSE	VRE	Tue, Jun 13, 2006	45.69	46.20	45.63	45.77
2971	NYSE	VRE	Mon, Jun 12, 2006	46.11	46.15	45.77	45.87
2970	NYSE	VRE	Fri, Jun 9, 2006	45.64	46.20	45.59	46.11
2969	NYSE	VRE	Thu, Jun 8, 2006	45.20	45.72	45.00	45.64
2968	NYSE	VRE	Wed, Jun 7, 2006	45.35	45.90	45.00	45.33
2967	NYSE	VRE	Tue, Jun 6, 2006	44.97	45.41	44.64	45.23
2966	NYSE	VRE	Mon, Jun 5, 2006	43.75	45.28	43.72	45.07
2965	NYSE	VRE	Fri, Jun 2, 2006	43.59	44.00	43.52	43.89
2964	NYSE	VRE	Thu, Jun 1, 2006	42.88	43.41	42.88	43.39
2963	NYSE	VRE	Wed, May 31, 2006	42.93	43.11	42.40	42.88
2962	NYSE	VRE	Tue, May 30, 2006	43.43	43.43	42.77	42.78
2961	NYSE	VRE	Fri, May 26, 2006	43.25	43.61	43.12	43.53
2960	NYSE	VRE	Thu, May 25, 2006	43.14	43.52	42.97	43.25
2959	NYSE	VRE	Wed, May 24, 2006	42.48	43.14	42.17	42.98
2958	NYSE	VRE	Tue, May 23, 2006	43.40	43.45	42.58	42.58
2957	NYSE	VRE	Mon, May 22, 2006	43.57	43.61	42.94	43.37
2956	NYSE	VRE	Fri, May 19, 2006	44.04	44.36	43.43	43.81
2955	NYSE	VRE	Thu, May 18, 2006	44.19	44.57	43.66	43.90
2954	NYSE	VRE	Wed, May 17, 2006	44.56	44.66	43.94	44.04
2953	NYSE	VRE	Tue, May 16, 2006	44.75	44.95	44.50	44.56
2952	NYSE	VRE	Mon, May 15, 2006	44.05	44.89	43.77	44.84
2951	NYSE	VRE	Fri, May 12, 2006	44.65	44.65	43.76	44.30
2950	NYSE	VRE	Thu, May 11, 2006	45.55	45.60	44.52	44.67
2949	NYSE	VRE	Wed, May 10, 2006	45.61	45.84	45.30	45.65
2948	NYSE	VRE	Tue, May 9, 2006	45.95	46.16	45.71	45.86
2947	NYSE	VRE	Mon, May 8, 2006	45.19	46.16	45.18	45.96
2946	NYSE	VRE	Fri, May 5, 2006	44.99	45.57	44.89	45.29
2945	NYSE	VRE	Thu, May 4, 2006	44.40	44.72	43.90	44.64
2944	NYSE	VRE	Wed, May 3, 2006	44.45	44.77	44.04	44.40
2943	NYSE	VRE	Tue, May 2, 2006	44.30	44.45	43.36	44.45
2942	NYSE	VRE	Mon, May 1, 2006	45.21	45.44	44.32	44.45
2941	NYSE	VRE	Fri, Apr 28, 2006	44.80	45.49	44.75	45.22
2940	NYSE	VRE	Thu, Apr 27, 2006	44.26	45.23	43.97	44.90
2939	NYSE	VRE	Wed, Apr 26, 2006	44.91	45.15	44.50	44.51
2938	NYSE	VRE	Tue, Apr 25, 2006	44.92	44.92	44.45	44.68
2937	NYSE	VRE	Mon, Apr 24, 2006	45.10	45.14	44.70	44.92
2936	NYSE	VRE	Fri, Apr 21, 2006	45.24	45.45	45.06	45.24
2935	NYSE	VRE	Thu, Apr 20, 2006	45.12	45.16	44.46	45.13
2934	NYSE	VRE	Wed, Apr 19, 2006	44.29	45.05	44.20	45.05
2933	NYSE	VRE	Tue, Apr 18, 2006	43.46	44.55	43.38	44.28
2932	NYSE	VRE	Mon, Apr 17, 2006	43.50	43.80	43.35	43.35
2931	NYSE	VRE	Thu, Apr 13, 2006	43.90	43.91	43.36	43.49
2930	NYSE	VRE	Wed, Apr 12, 2006	43.85	44.09	43.79	43.96
2929	NYSE	VRE	Tue, Apr 11, 2006	44.30	44.30	43.90	43.90
2928	NYSE	VRE	Mon, Apr 10, 2006	44.37	44.38	44.07	44.18
2927	NYSE	VRE	Fri, Apr 7, 2006	45.02	45.05	44.40	44.48
2926	NYSE	VRE	Thu, Apr 6, 2006	45.47	45.50	45.06	45.13
2925	NYSE	VRE	Wed, Apr 5, 2006	45.72	45.85	45.34	45.47
2924	NYSE	VRE	Tue, Apr 4, 2006	46.60	46.61	45.59	45.65
2923	NYSE	VRE	Mon, Apr 3, 2006	47.28	47.53	46.57	46.67
2922	NYSE	VRE	Fri, Mar 31, 2006	47.65	48.19	47.25	48.00
2921	NYSE	VRE	Thu, Mar 30, 2006	48.20	48.20	47.53	47.74
2920	NYSE	VRE	Wed, Mar 29, 2006	46.49	48.37	46.49	48.20
2919	NYSE	VRE	Tue, Mar 28, 2006	46.96	47.76	46.77	47.37
2918	NYSE	VRE	Mon, Mar 27, 2006	46.95	47.09	46.60	46.95
2917	NYSE	VRE	Fri, Mar 24, 2006	47.04	47.27	46.75	46.90
2916	NYSE	VRE	Thu, Mar 23, 2006	46.97	47.12	46.75	46.96
2915	NYSE	VRE	Wed, Mar 22, 2006	46.85	47.20	46.67	47.09
2914	NYSE	VRE	Tue, Mar 21, 2006	47.39	47.55	46.75	46.86
2913	NYSE	VRE	Mon, Mar 20, 2006	47.86	47.89	47.03	47.49
2912	NYSE	VRE	Fri, Mar 17, 2006	47.85	48.05	47.46	47.96
2911	NYSE	VRE	Thu, Mar 16, 2006	47.47	48.35	47.42	47.72
2910	NYSE	VRE	Wed, Mar 15, 2006	46.93	47.63	46.93	47.47
2909	NYSE	VRE	Tue, Mar 14, 2006	46.84	47.08	46.60	46.90
2908	NYSE	VRE	Mon, Mar 13, 2006	46.99	47.26	46.50	46.84
2907	NYSE	VRE	Fri, Mar 10, 2006	46.50	46.95	46.40	46.88
2906	NYSE	VRE	Thu, Mar 9, 2006	45.50	46.35	45.26	46.14
2905	NYSE	VRE	Wed, Mar 8, 2006	45.16	45.40	44.76	45.40
2904	NYSE	VRE	Tue, Mar 7, 2006	45.60	45.68	45.26	45.29
2903	NYSE	VRE	Mon, Mar 6, 2006	45.65	46.20	45.55	45.72
2902	NYSE	VRE	Fri, Mar 3, 2006	44.80	44.90	44.60	44.82
2901	NYSE	VRE	Thu, Mar 2, 2006	45.28	45.29	44.79	44.98
2900	NYSE	VRE	Wed, Mar 1, 2006	44.90	45.40	44.78	45.40
2899	NYSE	VRE	Tue, Feb 28, 2006	45.42	45.61	44.68	44.90
2898	NYSE	VRE	Mon, Feb 27, 2006	45.72	45.78	44.85	45.39
2897	NYSE	VRE	Fri, Feb 24, 2006	45.60	46.05	45.53	45.72
2896	NYSE	VRE	Thu, Feb 23, 2006	47.50	47.51	46.26	46.42
2895	NYSE	VRE	Wed, Feb 22, 2006	46.94	47.57	46.79	47.56
2894	NYSE	VRE	Tue, Feb 21, 2006	46.41	46.95	46.25	46.76
2893	NYSE	VRE	Fri, Feb 17, 2006	45.27	46.54	45.20	46.41
2892	NYSE	VRE	Thu, Feb 16, 2006	45.20	45.38	44.76	45.10
2891	NYSE	VRE	Wed, Feb 15, 2006	44.53	45.23	44.28	45.13
2890	NYSE	VRE	Tue, Feb 14, 2006	44.26	44.55	44.04	44.48
2889	NYSE	VRE	Mon, Feb 13, 2006	44.10	44.33	43.95	44.17
2888	NYSE	VRE	Fri, Feb 10, 2006	44.27	44.58	43.99	44.15
2887	NYSE	VRE	Thu, Feb 9, 2006	44.19	44.51	43.97	44.31
2886	NYSE	VRE	Wed, Feb 8, 2006	44.35	44.35	43.85	44.09
2885	NYSE	VRE	Tue, Feb 7, 2006	44.44	44.65	44.13	44.18
2884	NYSE	VRE	Mon, Feb 6, 2006	44.12	44.37	44.07	44.37
2883	NYSE	VRE	Fri, Feb 3, 2006	44.35	44.36	43.78	44.20
2882	NYSE	VRE	Thu, Feb 2, 2006	44.45	44.64	44.29	44.50
2881	NYSE	VRE	Wed, Feb 1, 2006	44.65	44.85	44.34	44.49
2880	NYSE	VRE	Tue, Jan 31, 2006	44.35	45.05	44.25	44.72
2879	NYSE	VRE	Mon, Jan 30, 2006	44.46	44.55	44.16	44.45
2878	NYSE	VRE	Fri, Jan 27, 2006	44.19	44.73	44.13	44.56
2877	NYSE	VRE	Thu, Jan 26, 2006	43.75	44.03	43.46	43.99
2876	NYSE	VRE	Wed, Jan 25, 2006	43.90	44.10	43.41	43.68
2875	NYSE	VRE	Tue, Jan 24, 2006	43.84	44.29	43.67	43.75
2874	NYSE	VRE	Mon, Jan 23, 2006	43.25	43.82	43.25	43.74
2873	NYSE	VRE	Fri, Jan 20, 2006	43.63	43.63	43.18	43.25
2872	NYSE	VRE	Thu, Jan 19, 2006	43.46	43.74	43.36	43.65
2871	NYSE	VRE	Wed, Jan 18, 2006	43.56	43.80	43.17	43.47
2870	NYSE	VRE	Tue, Jan 17, 2006	43.56	43.58	43.17	43.58
2869	NYSE	VRE	Fri, Jan 13, 2006	44.01	44.01	43.27	43.60
2868	NYSE	VRE	Thu, Jan 12, 2006	44.18	44.21	43.84	44.00
2867	NYSE	VRE	Wed, Jan 11, 2006	44.11	44.41	43.88	44.24
2866	NYSE	VRE	Tue, Jan 10, 2006	44.05	44.36	43.86	44.19
2865	NYSE	VRE	Mon, Jan 9, 2006	43.70	44.09	43.64	44.05
2864	NYSE	VRE	Fri, Jan 6, 2006	43.43	43.71	43.22	43.65
2863	NYSE	VRE	Thu, Jan 5, 2006	43.30	43.59	43.14	43.43
2862	NYSE	VRE	Wed, Jan 4, 2006	43.35	43.40	43.12	43.27
2861	NYSE	VRE	Tue, Jan 3, 2006	42.77	43.59	42.34	43.47
2860	NYSE	VRE	Fri, Dec 30, 2005	43.41	43.49	43.02	43.20
2859	NYSE	VRE	Thu, Dec 29, 2005	43.77	43.92	43.36	43.41
2858	NYSE	VRE	Wed, Dec 28, 2005	43.72	43.82	43.59	43.81
2857	NYSE	VRE	Tue, Dec 27, 2005	44.00	44.28	43.64	43.67
2856	NYSE	VRE	Fri, Dec 23, 2005	43.80	44.09	43.80	43.89
2855	NYSE	VRE	Thu, Dec 22, 2005	43.63	43.71	42.99	43.65
2854	NYSE	VRE	Wed, Dec 21, 2005	43.47	43.78	43.39	43.63
2853	NYSE	VRE	Tue, Dec 20, 2005	43.20	43.82	42.95	43.45
2852	NYSE	VRE	Mon, Dec 19, 2005	43.80	43.93	43.27	43.28
2851	NYSE	VRE	Fri, Dec 16, 2005	43.92	44.26	43.77	43.79
2850	NYSE	VRE	Thu, Dec 15, 2005	44.45	44.80	43.73	43.85
2849	NYSE	VRE	Wed, Dec 14, 2005	44.25	44.52	44.05	44.41
2848	NYSE	VRE	Tue, Dec 13, 2005	43.84	44.28	43.84	44.26
2847	NYSE	VRE	Mon, Dec 12, 2005	44.46	44.46	43.79	43.98
2846	NYSE	VRE	Fri, Dec 9, 2005	44.20	44.40	44.02	44.26
2845	NYSE	VRE	Thu, Dec 8, 2005	44.24	44.69	43.92	44.22
2844	NYSE	VRE	Wed, Dec 7, 2005	44.65	44.65	43.96	44.04
2843	NYSE	VRE	Tue, Dec 6, 2005	44.01	44.22	43.74	43.81
2842	NYSE	VRE	Mon, Dec 5, 2005	44.20	44.20	43.40	44.02
2841	NYSE	VRE	Fri, Dec 2, 2005	44.17	44.43	44.06	44.42
2840	NYSE	VRE	Thu, Dec 1, 2005	44.16	44.60	44.01	44.42
2839	NYSE	VRE	Wed, Nov 30, 2005	44.35	44.40	44.01	44.17
2838	NYSE	VRE	Tue, Nov 29, 2005	44.24	44.29	44.11	44.25
2837	NYSE	VRE	Mon, Nov 28, 2005	43.92	44.10	43.66	43.99
2836	NYSE	VRE	Fri, Nov 25, 2005	43.95	43.95	43.64	43.95
2835	NYSE	VRE	Wed, Nov 23, 2005	43.42	43.94	43.30	43.90
2834	NYSE	VRE	Tue, Nov 22, 2005	43.31	43.63	43.00	43.57
2833	NYSE	VRE	Mon, Nov 21, 2005	42.73	43.38	42.49	43.31
2832	NYSE	VRE	Fri, Nov 18, 2005	42.79	42.96	42.52	42.83
2831	NYSE	VRE	Thu, Nov 17, 2005	42.50	42.95	42.15	42.79
2830	NYSE	VRE	Wed, Nov 16, 2005	42.90	42.90	42.25	42.35
2829	NYSE	VRE	Tue, Nov 15, 2005	42.60	42.94	42.23	42.67
2828	NYSE	VRE	Mon, Nov 14, 2005	42.91	43.04	42.52	42.57
2827	NYSE	VRE	Fri, Nov 11, 2005	42.73	43.14	42.69	42.91
2826	NYSE	VRE	Thu, Nov 10, 2005	42.04	43.00	41.81	42.76
2825	NYSE	VRE	Wed, Nov 9, 2005	41.37	42.55	41.37	42.14
2824	NYSE	VRE	Tue, Nov 8, 2005	41.50	41.65	41.23	41.44
2823	NYSE	VRE	Mon, Nov 7, 2005	41.66	41.79	41.50	41.62
2822	NYSE	VRE	Fri, Nov 4, 2005	41.50	41.63	40.85	41.56
2821	NYSE	VRE	Thu, Nov 3, 2005	41.71	42.23	41.30	41.48
2820	NYSE	VRE	Wed, Nov 2, 2005	41.24	41.74	41.02	41.60
2819	NYSE	VRE	Tue, Nov 1, 2005	42.65	42.65	41.17	41.24
2818	NYSE	VRE	Mon, Oct 31, 2005	42.48	42.83	42.45	42.65
2817	NYSE	VRE	Fri, Oct 28, 2005	41.49	42.49	41.49	42.33
2816	NYSE	VRE	Thu, Oct 27, 2005	41.52	41.66	41.25	41.34
2815	NYSE	VRE	Wed, Oct 26, 2005	41.94	42.12	41.57	41.72
2814	NYSE	VRE	Tue, Oct 25, 2005	42.29	42.54	41.84	42.09
2813	NYSE	VRE	Mon, Oct 24, 2005	41.85	42.30	41.69	42.29
2812	NYSE	VRE	Fri, Oct 21, 2005	41.04	41.60	41.00	41.37
2811	NYSE	VRE	Thu, Oct 20, 2005	41.22	41.44	40.80	40.94
2810	NYSE	VRE	Wed, Oct 19, 2005	41.00	41.23	40.71	41.17
2809	NYSE	VRE	Tue, Oct 18, 2005	41.20	41.48	41.04	41.07
2808	NYSE	VRE	Mon, Oct 17, 2005	41.20	41.42	40.95	41.12
2807	NYSE	VRE	Fri, Oct 14, 2005	41.10	41.56	41.00	41.20
2806	NYSE	VRE	Thu, Oct 13, 2005	40.50	41.09	40.21	40.92
2805	NYSE	VRE	Wed, Oct 12, 2005	41.20	41.20	40.27	40.67
2804	NYSE	VRE	Tue, Oct 11, 2005	41.55	41.86	41.04	41.17
2803	NYSE	VRE	Mon, Oct 10, 2005	41.93	41.96	41.25	41.35
2802	NYSE	VRE	Fri, Oct 7, 2005	42.31	42.49	41.65	41.73
2801	NYSE	VRE	Thu, Oct 6, 2005	42.60	42.98	42.05	42.30
2800	NYSE	VRE	Wed, Oct 5, 2005	43.75	43.75	42.54	42.68
2799	NYSE	VRE	Tue, Oct 4, 2005	44.68	44.68	43.85	43.86
2798	NYSE	VRE	Mon, Oct 3, 2005	44.34	44.68	43.67	44.68
2797	NYSE	VRE	Fri, Sep 30, 2005	44.46	45.03	44.41	44.94
2796	NYSE	VRE	Thu, Sep 29, 2005	43.68	44.47	43.22	44.46
2795	NYSE	VRE	Wed, Sep 28, 2005	44.45	44.55	43.44	43.64
2794	NYSE	VRE	Tue, Sep 27, 2005	44.88	44.88	43.75	44.44
2793	NYSE	VRE	Mon, Sep 26, 2005	44.72	44.77	44.39	44.68
2792	NYSE	VRE	Fri, Sep 23, 2005	44.21	44.71	43.85	44.62
2791	NYSE	VRE	Thu, Sep 22, 2005	43.90	44.51	43.41	44.21
2790	NYSE	VRE	Wed, Sep 21, 2005	44.66	44.67	43.82	44.00
2789	NYSE	VRE	Tue, Sep 20, 2005	45.13	45.35	44.71	44.81
2788	NYSE	VRE	Mon, Sep 19, 2005	44.97	45.05	44.71	44.93
2787	NYSE	VRE	Fri, Sep 16, 2005	45.00	45.19	44.71	45.04
2786	NYSE	VRE	Thu, Sep 15, 2005	45.12	45.29	44.84	44.99
2785	NYSE	VRE	Wed, Sep 14, 2005	45.30	45.43	45.12	45.12
2784	NYSE	VRE	Tue, Sep 13, 2005	45.49	45.49	45.08	45.26
2783	NYSE	VRE	Mon, Sep 12, 2005	45.36	45.60	45.10	45.49
2782	NYSE	VRE	Fri, Sep 9, 2005	45.34	45.45	45.15	45.36
2781	NYSE	VRE	Thu, Sep 8, 2005	45.22	45.34	44.93	45.24
2780	NYSE	VRE	Wed, Sep 7, 2005	45.58	45.59	45.00	45.32
2779	NYSE	VRE	Tue, Sep 6, 2005	44.21	45.75	44.21	45.68
2778	NYSE	VRE	Fri, Sep 2, 2005	44.29	44.67	44.01	44.25
2777	NYSE	VRE	Thu, Sep 1, 2005	44.06	45.24	43.95	44.30
2776	NYSE	VRE	Wed, Aug 31, 2005	43.51	44.06	43.40	44.05
2775	NYSE	VRE	Tue, Aug 30, 2005	43.56	43.70	43.31	43.50
2774	NYSE	VRE	Mon, Aug 29, 2005	43.80	43.99	43.43	43.58
2773	NYSE	VRE	Fri, Aug 26, 2005	44.50	44.53	43.87	43.95
2772	NYSE	VRE	Thu, Aug 25, 2005	44.62	44.71	44.31	44.47
2771	NYSE	VRE	Wed, Aug 24, 2005	44.44	45.08	44.44	44.52
2770	NYSE	VRE	Tue, Aug 23, 2005	44.36	44.72	44.05	44.41
2769	NYSE	VRE	Mon, Aug 22, 2005	44.33	44.69	44.28	44.41
2768	NYSE	VRE	Fri, Aug 19, 2005	44.44	44.65	44.08	44.22
2767	NYSE	VRE	Thu, Aug 18, 2005	44.68	44.76	44.30	44.49
2766	NYSE	VRE	Wed, Aug 17, 2005	45.10	45.16	44.40	44.81
2765	NYSE	VRE	Tue, Aug 16, 2005	45.22	45.47	45.02	45.09
2764	NYSE	VRE	Mon, Aug 15, 2005	45.21	45.70	44.80	45.26
2763	NYSE	VRE	Fri, Aug 12, 2005	44.58	45.33	44.37	45.16
2762	NYSE	VRE	Thu, Aug 11, 2005	44.47	44.99	44.24	44.67
2761	NYSE	VRE	Wed, Aug 10, 2005	45.02	45.60	44.50	44.59
2760	NYSE	VRE	Tue, Aug 9, 2005	44.72	45.55	44.62	44.84
2759	NYSE	VRE	Mon, Aug 8, 2005	45.90	45.90	44.40	44.62
2758	NYSE	VRE	Fri, Aug 5, 2005	47.13	47.13	44.51	46.05
2757	NYSE	VRE	Thu, Aug 4, 2005	47.69	47.95	47.22	47.23
2756	NYSE	VRE	Wed, Aug 3, 2005	47.93	47.99	47.40	47.94
2755	NYSE	VRE	Tue, Aug 2, 2005	47.58	48.02	47.46	48.01
2754	NYSE	VRE	Mon, Aug 1, 2005	47.75	47.95	47.40	47.72
2753	NYSE	VRE	Fri, Jul 29, 2005	47.95	48.09	47.75	47.91
2752	NYSE	VRE	Thu, Jul 28, 2005	47.96	48.25	47.71	48.02
2751	NYSE	VRE	Wed, Jul 27, 2005	47.98	47.98	47.55	47.86
2750	NYSE	VRE	Tue, Jul 26, 2005	47.60	48.13	47.48	47.87
2749	NYSE	VRE	Mon, Jul 25, 2005	47.25	47.63	47.10	47.45
2748	NYSE	VRE	Fri, Jul 22, 2005	46.89	47.29	46.73	47.28
2747	NYSE	VRE	Thu, Jul 21, 2005	47.34	47.52	46.55	46.79
2746	NYSE	VRE	Wed, Jul 20, 2005	46.50	47.43	46.40	47.35
2745	NYSE	VRE	Tue, Jul 19, 2005	46.66	47.23	46.56	46.60
2744	NYSE	VRE	Mon, Jul 18, 2005	46.10	46.65	45.91	46.46
2743	NYSE	VRE	Fri, Jul 15, 2005	47.00	47.00	45.71	46.30
2742	NYSE	VRE	Thu, Jul 14, 2005	47.07	47.40	45.60	45.70
2741	NYSE	VRE	Wed, Jul 13, 2005	47.77	47.77	47.20	47.31
2740	NYSE	VRE	Tue, Jul 12, 2005	47.40	47.81	47.17	47.62
2739	NYSE	VRE	Mon, Jul 11, 2005	46.90	47.67	46.80	47.47
2738	NYSE	VRE	Fri, Jul 8, 2005	46.13	47.13	45.86	46.85
2737	NYSE	VRE	Thu, Jul 7, 2005	45.66	46.32	45.58	46.25
2736	NYSE	VRE	Wed, Jul 6, 2005	45.45	46.25	45.33	45.91
2735	NYSE	VRE	Tue, Jul 5, 2005	45.00	45.98	44.94	45.49
2734	NYSE	VRE	Fri, Jul 1, 2005	44.55	45.41	44.55	45.11
2733	NYSE	VRE	Thu, Jun 30, 2005	45.68	45.74	45.10	45.30
2732	NYSE	VRE	Wed, Jun 29, 2005	45.67	45.84	45.52	45.54
2731	NYSE	VRE	Tue, Jun 28, 2005	46.00	46.10	45.49	45.62
2730	NYSE	VRE	Mon, Jun 27, 2005	45.94	46.18	45.83	45.90
2729	NYSE	VRE	Fri, Jun 24, 2005	46.10	46.24	45.85	45.96
2728	NYSE	VRE	Thu, Jun 23, 2005	46.15	46.44	46.00	46.03
2727	NYSE	VRE	Wed, Jun 22, 2005	46.50	46.50	46.08	46.14
2726	NYSE	VRE	Tue, Jun 21, 2005	46.75	46.75	46.05	46.31
2725	NYSE	VRE	Mon, Jun 20, 2005	46.70	46.99	46.45	46.71
2724	NYSE	VRE	Fri, Jun 17, 2005	46.48	46.82	46.23	46.81
2723	NYSE	VRE	Thu, Jun 16, 2005	45.90	46.38	45.70	46.23
2722	NYSE	VRE	Wed, Jun 15, 2005	45.85	45.96	45.56	45.94
2721	NYSE	VRE	Tue, Jun 14, 2005	45.40	45.74	45.25	45.70
2720	NYSE	VRE	Mon, Jun 13, 2005	45.20	45.45	45.08	45.37
2719	NYSE	VRE	Fri, Jun 10, 2005	45.47	45.47	45.08	45.29
2718	NYSE	VRE	Thu, Jun 9, 2005	45.25	45.41	45.01	45.25
2717	NYSE	VRE	Wed, Jun 8, 2005	45.50	45.92	45.20	45.20
2716	NYSE	VRE	Tue, Jun 7, 2005	45.47	45.94	45.10	45.39
2715	NYSE	VRE	Mon, Jun 6, 2005	44.90	45.27	44.78	45.11
2714	NYSE	VRE	Fri, Jun 3, 2005	44.80	45.25	44.73	44.82
2713	NYSE	VRE	Thu, Jun 2, 2005	44.80	45.26	44.70	44.71
2712	NYSE	VRE	Wed, Jun 1, 2005	44.22	44.83	44.16	44.75
2711	NYSE	VRE	Tue, May 31, 2005	44.00	44.31	43.90	44.09
2710	NYSE	VRE	Fri, May 27, 2005	43.70	43.88	43.60	43.88
2709	NYSE	VRE	Thu, May 26, 2005	43.90	44.20	43.45	43.65
2708	NYSE	VRE	Wed, May 25, 2005	44.33	44.33	43.70	43.89
2707	NYSE	VRE	Tue, May 24, 2005	44.84	44.85	44.13	44.33
2706	NYSE	VRE	Mon, May 23, 2005	44.35	44.85	44.34	44.85
2705	NYSE	VRE	Fri, May 20, 2005	44.28	44.56	44.15	44.50
2704	NYSE	VRE	Thu, May 19, 2005	44.65	44.75	44.49	44.53
2703	NYSE	VRE	Wed, May 18, 2005	43.95	44.53	43.95	44.41
2702	NYSE	VRE	Tue, May 17, 2005	43.15	43.90	42.90	43.70
2701	NYSE	VRE	Mon, May 16, 2005	42.65	43.22	42.65	43.22
2700	NYSE	VRE	Fri, May 13, 2005	43.05	43.27	42.60	42.80
2699	NYSE	VRE	Thu, May 12, 2005	43.40	43.68	42.45	42.88
2698	NYSE	VRE	Wed, May 11, 2005	43.50	43.75	43.17	43.35
2697	NYSE	VRE	Tue, May 10, 2005	44.06	44.06	43.09	43.49
2696	NYSE	VRE	Mon, May 9, 2005	43.85	44.31	43.54	44.31
2695	NYSE	VRE	Fri, May 6, 2005	44.33	44.33	43.55	44.04
2694	NYSE	VRE	Thu, May 5, 2005	44.05	44.30	43.79	44.25
2693	NYSE	VRE	Wed, May 4, 2005	43.49	44.22	43.20	44.15
2692	NYSE	VRE	Tue, May 3, 2005	43.80	44.15	43.30	43.48
2691	NYSE	VRE	Mon, May 2, 2005	43.99	44.13	43.37	43.91
2690	NYSE	VRE	Fri, Apr 29, 2005	43.39	43.99	42.98	43.99
2689	NYSE	VRE	Thu, Apr 28, 2005	43.58	43.67	43.18	43.35
2688	NYSE	VRE	Wed, Apr 27, 2005	43.35	43.70	43.01	43.58
2687	NYSE	VRE	Tue, Apr 26, 2005	43.35	43.60	43.10	43.18
2686	NYSE	VRE	Mon, Apr 25, 2005	42.53	43.44	42.53	43.43
2685	NYSE	VRE	Fri, Apr 22, 2005	42.60	42.80	42.48	42.73
2684	NYSE	VRE	Thu, Apr 21, 2005	42.60	42.69	42.30	42.63
2683	NYSE	VRE	Wed, Apr 20, 2005	42.72	42.74	42.45	42.49
2682	NYSE	VRE	Tue, Apr 19, 2005	42.75	42.79	42.51	42.72
2681	NYSE	VRE	Mon, Apr 18, 2005	42.60	42.65	42.19	42.50
2680	NYSE	VRE	Fri, Apr 15, 2005	42.57	42.70	42.20	42.48
2679	NYSE	VRE	Thu, Apr 14, 2005	43.00	43.00	42.40	42.52
2678	NYSE	VRE	Wed, Apr 13, 2005	42.85	43.08	42.65	42.86
2677	NYSE	VRE	Tue, Apr 12, 2005	42.12	42.90	42.00	42.84
2676	NYSE	VRE	Mon, Apr 11, 2005	42.25	42.26	42.06	42.21
2675	NYSE	VRE	Fri, Apr 8, 2005	42.65	42.65	42.10	42.20
2674	NYSE	VRE	Thu, Apr 7, 2005	41.77	42.51	41.77	42.45
2673	NYSE	VRE	Wed, Apr 6, 2005	41.65	42.14	41.58	41.77
2672	NYSE	VRE	Tue, Apr 5, 2005	41.40	41.93	41.25	41.50
2671	NYSE	VRE	Mon, Apr 4, 2005	41.75	41.75	41.00	41.41
2670	NYSE	VRE	Fri, Apr 1, 2005	42.32	42.56	41.06	41.55
2669	NYSE	VRE	Thu, Mar 31, 2005	42.78	43.22	42.27	42.35
2668	NYSE	VRE	Wed, Mar 30, 2005	42.90	42.94	42.40	42.73
2667	NYSE	VRE	Tue, Mar 29, 2005	42.57	43.09	42.56	42.77
2666	NYSE	VRE	Mon, Mar 28, 2005	43.20	43.25	42.55	42.58
2665	NYSE	VRE	Thu, Mar 24, 2005	42.90	43.44	42.90	43.20
2664	NYSE	VRE	Wed, Mar 23, 2005	43.08	43.49	42.58	42.83
2663	NYSE	VRE	Tue, Mar 22, 2005	43.90	44.34	42.98	43.08
2662	NYSE	VRE	Mon, Mar 21, 2005	44.00	44.09	43.64	43.93
2661	NYSE	VRE	Fri, Mar 18, 2005	44.18	44.49	44.06	44.12
2660	NYSE	VRE	Thu, Mar 17, 2005	44.67	45.00	44.35	44.38
2659	NYSE	VRE	Wed, Mar 16, 2005	44.65	44.93	44.40	44.43
2658	NYSE	VRE	Tue, Mar 15, 2005	45.00	45.50	44.53	44.75
2657	NYSE	VRE	Mon, Mar 14, 2005	44.01	44.95	43.98	44.95
2656	NYSE	VRE	Fri, Mar 11, 2005	44.60	44.60	43.92	44.00
2655	NYSE	VRE	Thu, Mar 10, 2005	44.05	44.75	44.05	44.74
2654	NYSE	VRE	Wed, Mar 9, 2005	45.56	45.56	44.06	44.06
2653	NYSE	VRE	Tue, Mar 8, 2005	45.50	45.61	45.08	45.57
2652	NYSE	VRE	Mon, Mar 7, 2005	45.30	45.90	44.91	45.56
2651	NYSE	VRE	Fri, Mar 4, 2005	44.13	45.25	44.01	45.07
2650	NYSE	VRE	Thu, Mar 3, 2005	43.85	44.18	43.72	44.00
2649	NYSE	VRE	Wed, Mar 2, 2005	44.10	44.10	43.64	43.85
2648	NYSE	VRE	Tue, Mar 1, 2005	44.45	44.69	44.20	44.30
2647	NYSE	VRE	Mon, Feb 28, 2005	44.10	44.33	43.59	44.20
2646	NYSE	VRE	Fri, Feb 25, 2005	43.30	44.26	43.30	44.26
2645	NYSE	VRE	Thu, Feb 24, 2005	43.05	43.41	42.88	43.35
2644	NYSE	VRE	Wed, Feb 23, 2005	43.30	43.68	43.05	43.20
2643	NYSE	VRE	Tue, Feb 22, 2005	44.60	44.66	43.26	43.27
2642	NYSE	VRE	Fri, Feb 18, 2005	45.00	45.00	44.51	44.60
2641	NYSE	VRE	Thu, Feb 17, 2005	45.21	45.25	44.85	45.00
2640	NYSE	VRE	Wed, Feb 16, 2005	44.95	45.18	44.65	45.18
2639	NYSE	VRE	Tue, Feb 15, 2005	44.64	44.88	44.63	44.86
2638	NYSE	VRE	Mon, Feb 14, 2005	44.67	44.80	44.30	44.63
2637	NYSE	VRE	Fri, Feb 11, 2005	44.50	44.60	43.87	44.55
2636	NYSE	VRE	Thu, Feb 10, 2005	43.55	43.93	43.32	43.82
2635	NYSE	VRE	Wed, Feb 9, 2005	43.41	43.76	43.25	43.62
2634	NYSE	VRE	Tue, Feb 8, 2005	43.25	43.49	43.22	43.46
2633	NYSE	VRE	Mon, Feb 7, 2005	43.50	43.76	43.18	43.18
2632	NYSE	VRE	Fri, Feb 4, 2005	42.91	43.51	42.79	43.51
2631	NYSE	VRE	Thu, Feb 3, 2005	42.44	42.91	42.26	42.71
2630	NYSE	VRE	Wed, Feb 2, 2005	42.38	42.45	42.17	42.40
2629	NYSE	VRE	Tue, Feb 1, 2005	41.85	42.33	41.74	42.17
2628	NYSE	VRE	Mon, Jan 31, 2005	42.45	42.70	41.53	41.98
2627	NYSE	VRE	Fri, Jan 28, 2005	42.41	42.61	41.93	42.53
2626	NYSE	VRE	Thu, Jan 27, 2005	42.65	42.90	41.89	42.26
2625	NYSE	VRE	Wed, Jan 26, 2005	43.03	43.23	42.52	42.72
2624	NYSE	VRE	Tue, Jan 25, 2005	43.43	43.80	42.87	42.88
2623	NYSE	VRE	Mon, Jan 24, 2005	43.88	44.14	43.40	43.57
2622	NYSE	VRE	Fri, Jan 21, 2005	43.85	44.32	43.37	43.87
2621	NYSE	VRE	Thu, Jan 20, 2005	44.49	44.49	43.69	43.72
2620	NYSE	VRE	Wed, Jan 19, 2005	44.14	44.84	43.75	44.39
2619	NYSE	VRE	Tue, Jan 18, 2005	43.59	44.08	43.10	44.05
2618	NYSE	VRE	Fri, Jan 14, 2005	43.40	43.85	43.26	43.59
2617	NYSE	VRE	Thu, Jan 13, 2005	42.90	43.94	42.90	43.27
2616	NYSE	VRE	Wed, Jan 12, 2005	43.10	43.27	42.30	42.97
2615	NYSE	VRE	Tue, Jan 11, 2005	43.51	43.67	42.90	43.10
2614	NYSE	VRE	Mon, Jan 10, 2005	43.60	43.78	43.15	43.51
2613	NYSE	VRE	Fri, Jan 7, 2005	43.59	43.81	43.03	43.15
2612	NYSE	VRE	Thu, Jan 6, 2005	42.90	43.55	42.90	43.34
2611	NYSE	VRE	Wed, Jan 5, 2005	44.87	44.89	42.80	43.00
2610	NYSE	VRE	Tue, Jan 4, 2005	45.40	45.73	44.75	44.87
2609	NYSE	VRE	Mon, Jan 3, 2005	45.50	45.98	44.73	45.29
2608	NYSE	VRE	Fri, Dec 31, 2004	46.73	46.75	45.93	46.03
2607	NYSE	VRE	Thu, Dec 30, 2004	47.00	47.00	46.39	46.77
2606	NYSE	VRE	Wed, Dec 29, 2004	46.85	47.01	46.64	46.90
2605	NYSE	VRE	Tue, Dec 28, 2004	46.75	47.00	46.63	47.00
2604	NYSE	VRE	Mon, Dec 27, 2004	46.70	46.84	46.48	46.75
2603	NYSE	VRE	Thu, Dec 23, 2004	46.58	46.80	46.20	46.72
2602	NYSE	VRE	Wed, Dec 22, 2004	46.28	46.74	46.17	46.57
2601	NYSE	VRE	Tue, Dec 21, 2004	45.73	46.37	45.73	46.27
2600	NYSE	VRE	Mon, Dec 20, 2004	45.99	46.13	45.47	45.93
2599	NYSE	VRE	Fri, Dec 17, 2004	45.62	46.07	45.01	45.99
2598	NYSE	VRE	Thu, Dec 16, 2004	46.05	46.45	45.72	45.72
2597	NYSE	VRE	Wed, Dec 15, 2004	45.90	46.27	45.58	46.25
2596	NYSE	VRE	Tue, Dec 14, 2004	46.05	46.38	45.75	46.15
2595	NYSE	VRE	Mon, Dec 13, 2004	46.50	46.51	46.03	46.25
2594	NYSE	VRE	Fri, Dec 10, 2004	45.75	46.35	45.59	46.35
2593	NYSE	VRE	Thu, Dec 9, 2004	46.11	46.11	45.54	46.00
2592	NYSE	VRE	Wed, Dec 8, 2004	45.85	46.25	45.59	46.11
2591	NYSE	VRE	Tue, Dec 7, 2004	46.05	46.23	45.69	45.69
2590	NYSE	VRE	Mon, Dec 6, 2004	45.88	46.50	45.65	46.25
2589	NYSE	VRE	Fri, Dec 3, 2004	45.09	45.91	45.05	45.88
2588	NYSE	VRE	Thu, Dec 2, 2004	44.77	45.17	44.35	45.08
2587	NYSE	VRE	Wed, Dec 1, 2004	44.70	44.90	44.11	44.61
2586	NYSE	VRE	Tue, Nov 30, 2004	43.57	43.74	43.28	43.74
2585	NYSE	VRE	Mon, Nov 29, 2004	43.95	44.45	43.40	43.54
2584	NYSE	VRE	Fri, Nov 26, 2004	43.95	44.15	43.80	43.94
2583	NYSE	VRE	Wed, Nov 24, 2004	43.45	44.08	43.40	43.95
2582	NYSE	VRE	Tue, Nov 23, 2004	43.13	43.38	42.67	43.37
2581	NYSE	VRE	Mon, Nov 22, 2004	43.00	43.48	42.80	43.04
2580	NYSE	VRE	Fri, Nov 19, 2004	43.78	43.99	43.03	43.09
2579	NYSE	VRE	Thu, Nov 18, 2004	44.05	44.56	43.06	43.72
2578	NYSE	VRE	Wed, Nov 17, 2004	45.27	45.55	43.72	44.07
2577	NYSE	VRE	Tue, Nov 16, 2004	45.60	45.97	45.15	45.30
2576	NYSE	VRE	Mon, Nov 15, 2004	45.25	45.95	45.25	45.68
2575	NYSE	VRE	Fri, Nov 12, 2004	43.77	45.10	43.50	45.10
2574	NYSE	VRE	Thu, Nov 11, 2004	43.41	43.70	43.37	43.70
2573	NYSE	VRE	Wed, Nov 10, 2004	43.33	43.81	43.07	43.51
2572	NYSE	VRE	Tue, Nov 9, 2004	43.35	43.41	43.03	43.36
2571	NYSE	VRE	Mon, Nov 8, 2004	43.00	43.48	42.81	43.26
2570	NYSE	VRE	Fri, Nov 5, 2004	44.50	44.77	42.97	43.25
2569	NYSE	VRE	Thu, Nov 4, 2004	44.26	44.60	43.96	44.50
2568	NYSE	VRE	Wed, Nov 3, 2004	44.37	44.71	44.21	44.41
2567	NYSE	VRE	Tue, Nov 2, 2004	44.48	44.58	44.02	44.12
2566	NYSE	VRE	Mon, Nov 1, 2004	44.30	44.45	44.04	44.45
2565	NYSE	VRE	Fri, Oct 29, 2004	43.90	44.35	43.90	44.17
2564	NYSE	VRE	Thu, Oct 28, 2004	43.92	44.22	43.70	44.03
2563	NYSE	VRE	Wed, Oct 27, 2004	43.25	43.82	43.05	43.82
2562	NYSE	VRE	Tue, Oct 26, 2004	42.90	43.53	42.59	43.33
2561	NYSE	VRE	Mon, Oct 25, 2004	42.55	42.84	42.48	42.78
2560	NYSE	VRE	Fri, Oct 22, 2004	43.24	43.64	42.84	42.88
2559	NYSE	VRE	Thu, Oct 21, 2004	43.12	43.49	42.70	43.24
2558	NYSE	VRE	Wed, Oct 20, 2004	43.50	43.60	42.44	43.05
2557	NYSE	VRE	Tue, Oct 19, 2004	44.10	44.51	43.47	43.47
2556	NYSE	VRE	Mon, Oct 18, 2004	43.98	44.34	43.70	44.02
2555	NYSE	VRE	Fri, Oct 15, 2004	43.50	43.92	43.24	43.80
2554	NYSE	VRE	Thu, Oct 14, 2004	43.40	43.41	43.05	43.30
2553	NYSE	VRE	Wed, Oct 13, 2004	43.80	43.80	43.26	43.30
2552	NYSE	VRE	Tue, Oct 12, 2004	43.30	43.92	43.30	43.80
2551	NYSE	VRE	Mon, Oct 11, 2004	44.37	44.37	43.62	43.73
2550	NYSE	VRE	Fri, Oct 8, 2004	43.91	44.34	43.79	44.27
2549	NYSE	VRE	Thu, Oct 7, 2004	43.97	44.13	43.77	43.85
2548	NYSE	VRE	Wed, Oct 6, 2004	44.00	44.24	43.89	44.22
2547	NYSE	VRE	Tue, Oct 5, 2004	44.10	44.16	43.76	43.92
2546	NYSE	VRE	Mon, Oct 4, 2004	44.38	44.55	44.05	44.24
2545	NYSE	VRE	Fri, Oct 1, 2004	43.75	44.42	43.35	44.30
2544	NYSE	VRE	Thu, Sep 30, 2004	43.96	44.30	43.80	44.30
2543	NYSE	VRE	Wed, Sep 29, 2004	43.76	44.03	43.59	43.96
2542	NYSE	VRE	Tue, Sep 28, 2004	43.45	43.73	43.17	43.73
2541	NYSE	VRE	Mon, Sep 27, 2004	43.13	43.28	42.92	43.21
2540	NYSE	VRE	Fri, Sep 24, 2004	43.20	43.36	43.09	43.10
2539	NYSE	VRE	Thu, Sep 23, 2004	43.40	43.58	43.07	43.07
2538	NYSE	VRE	Wed, Sep 22, 2004	43.35	43.87	43.21	43.50
2537	NYSE	VRE	Tue, Sep 21, 2004	43.76	43.76	43.25	43.45
2536	NYSE	VRE	Mon, Sep 20, 2004	44.15	44.26	43.56	43.56
2535	NYSE	VRE	Fri, Sep 17, 2004	44.20	44.48	44.02	44.26
2534	NYSE	VRE	Thu, Sep 16, 2004	43.85	44.52	43.85	44.40
2533	NYSE	VRE	Wed, Sep 15, 2004	43.95	44.14	43.61	43.99
2532	NYSE	VRE	Tue, Sep 14, 2004	44.50	44.51	43.72	43.84
2531	NYSE	VRE	Mon, Sep 13, 2004	45.29	45.29	44.69	44.69
2530	NYSE	VRE	Fri, Sep 10, 2004	44.95	45.39	44.61	45.39
2529	NYSE	VRE	Thu, Sep 9, 2004	45.94	45.94	45.16	45.16
2528	NYSE	VRE	Wed, Sep 8, 2004	45.76	46.08	45.76	45.94
2527	NYSE	VRE	Tue, Sep 7, 2004	45.66	45.98	45.51	45.97
2526	NYSE	VRE	Fri, Sep 3, 2004	45.10	45.66	44.88	45.54
2525	NYSE	VRE	Thu, Sep 2, 2004	44.86	45.18	44.70	45.10
2524	NYSE	VRE	Wed, Sep 1, 2004	45.26	45.35	44.75	45.11
2523	NYSE	VRE	Tue, Aug 31, 2004	44.80	45.30	44.70	45.26
2522	NYSE	VRE	Mon, Aug 30, 2004	44.44	44.84	44.31	44.80
2521	NYSE	VRE	Fri, Aug 27, 2004	44.47	44.54	44.22	44.44
2520	NYSE	VRE	Thu, Aug 26, 2004	44.03	44.48	44.03	44.47
2519	NYSE	VRE	Wed, Aug 25, 2004	44.48	44.67	43.96	44.03
2518	NYSE	VRE	Tue, Aug 24, 2004	43.65	44.67	43.45	44.58
2517	NYSE	VRE	Mon, Aug 23, 2004	43.38	43.58	42.84	43.45
2516	NYSE	VRE	Fri, Aug 20, 2004	42.40	43.38	42.40	43.38
2515	NYSE	VRE	Thu, Aug 19, 2004	42.80	42.80	42.15	42.15
2514	NYSE	VRE	Wed, Aug 18, 2004	42.56	43.00	42.15	42.75
2513	NYSE	VRE	Tue, Aug 17, 2004	42.20	42.56	42.02	42.56
2512	NYSE	VRE	Mon, Aug 16, 2004	41.30	42.00	41.30	42.00
2511	NYSE	VRE	Fri, Aug 13, 2004	41.15	41.38	40.95	41.06
2510	NYSE	VRE	Thu, Aug 12, 2004	41.25	41.49	41.05	41.15
2509	NYSE	VRE	Wed, Aug 11, 2004	41.50	41.70	41.21	41.49
2508	NYSE	VRE	Tue, Aug 10, 2004	41.30	41.70	41.30	41.67
2507	NYSE	VRE	Mon, Aug 9, 2004	40.96	41.40	40.77	41.09
2506	NYSE	VRE	Fri, Aug 6, 2004	41.26	42.20	40.95	40.96
2505	NYSE	VRE	Thu, Aug 5, 2004	42.60	42.60	41.51	41.51
2504	NYSE	VRE	Wed, Aug 4, 2004	41.94	42.60	41.60	42.60
2503	NYSE	VRE	Tue, Aug 3, 2004	41.68	42.30	41.31	41.94
2502	NYSE	VRE	Mon, Aug 2, 2004	40.90	41.78	40.52	41.78
2501	NYSE	VRE	Fri, Jul 30, 2004	40.45	40.90	40.29	40.90
2500	NYSE	VRE	Thu, Jul 29, 2004	40.40	40.90	40.30	40.33
2499	NYSE	VRE	Wed, Jul 28, 2004	40.07	40.66	39.70	40.29
2498	NYSE	VRE	Tue, Jul 27, 2004	40.27	40.93	40.07	40.22
2497	NYSE	VRE	Mon, Jul 26, 2004	40.45	40.75	40.08	40.27
2496	NYSE	VRE	Fri, Jul 23, 2004	40.50	41.00	40.35	40.61
2495	NYSE	VRE	Thu, Jul 22, 2004	41.45	41.63	40.63	40.63
2494	NYSE	VRE	Wed, Jul 21, 2004	42.70	42.72	41.69	41.69
2493	NYSE	VRE	Tue, Jul 20, 2004	42.48	42.57	42.17	42.45
2492	NYSE	VRE	Mon, Jul 19, 2004	42.30	42.40	42.07	42.23
2491	NYSE	VRE	Fri, Jul 16, 2004	42.36	42.70	42.20	42.26
2490	NYSE	VRE	Thu, Jul 15, 2004	41.86	42.35	41.85	42.32
2489	NYSE	VRE	Wed, Jul 14, 2004	41.25	41.90	41.20	41.85
2488	NYSE	VRE	Tue, Jul 13, 2004	41.48	41.48	41.05	41.20
2487	NYSE	VRE	Mon, Jul 12, 2004	41.27	41.48	40.83	41.48
2486	NYSE	VRE	Fri, Jul 9, 2004	41.32	41.55	40.60	41.05
2485	NYSE	VRE	Thu, Jul 8, 2004	42.00	42.00	40.94	41.07
2484	NYSE	VRE	Wed, Jul 7, 2004	41.90	42.00	41.45	42.00
2483	NYSE	VRE	Tue, Jul 6, 2004	41.72	41.72	40.77	41.43
2482	NYSE	VRE	Fri, Jul 2, 2004	40.78	41.82	40.78	41.71
2481	NYSE	VRE	Thu, Jul 1, 2004	41.00	41.15	40.28	40.53
2480	NYSE	VRE	Wed, Jun 30, 2004	40.95	41.48	40.78	41.38
2479	NYSE	VRE	Tue, Jun 29, 2004	41.20	41.40	40.57	40.70
2478	NYSE	VRE	Mon, Jun 28, 2004	40.97	41.43	40.76	41.35
2477	NYSE	VRE	Fri, Jun 25, 2004	40.46	40.96	40.42	40.87
2476	NYSE	VRE	Thu, Jun 24, 2004	40.50	40.66	40.16	40.45
2475	NYSE	VRE	Wed, Jun 23, 2004	40.17	40.50	39.82	40.50
2474	NYSE	VRE	Tue, Jun 22, 2004	40.58	40.58	39.67	40.12
2473	NYSE	VRE	Mon, Jun 21, 2004	39.94	40.58	39.76	40.58
2472	NYSE	VRE	Fri, Jun 18, 2004	39.80	39.90	39.62	39.87
2471	NYSE	VRE	Thu, Jun 17, 2004	39.65	40.09	39.58	39.90
2470	NYSE	VRE	Wed, Jun 16, 2004	39.75	39.81	39.34	39.78
2469	NYSE	VRE	Tue, Jun 15, 2004	39.20	39.75	39.17	39.64
2468	NYSE	VRE	Mon, Jun 14, 2004	39.39	39.39	38.69	38.95
2467	NYSE	VRE	Thu, Jun 10, 2004	39.65	39.83	39.40	39.64
2466	NYSE	VRE	Wed, Jun 9, 2004	39.76	40.18	39.50	39.50
2465	NYSE	VRE	Tue, Jun 8, 2004	40.14	40.18	39.67	39.75
2464	NYSE	VRE	Mon, Jun 7, 2004	40.00	40.35	39.87	40.14
2463	NYSE	VRE	Fri, Jun 4, 2004	40.34	40.58	39.73	39.87
2462	NYSE	VRE	Thu, Jun 3, 2004	40.16	40.30	39.60	40.09
2461	NYSE	VRE	Wed, Jun 2, 2004	39.50	40.10	39.45	39.96
2460	NYSE	VRE	Tue, Jun 1, 2004	39.82	39.82	38.98	39.50
2459	NYSE	VRE	Fri, May 28, 2004	38.81	39.96	38.81	39.96
2458	NYSE	VRE	Thu, May 27, 2004	39.50	39.50	38.50	38.91
2457	NYSE	VRE	Wed, May 26, 2004	37.58	38.74	37.26	38.66
2456	NYSE	VRE	Tue, May 25, 2004	37.00	37.58	36.65	37.58
2455	NYSE	VRE	Mon, May 24, 2004	36.80	36.80	36.25	36.53
2454	NYSE	VRE	Fri, May 21, 2004	36.65	37.05	36.18	36.26
2453	NYSE	VRE	Thu, May 20, 2004	35.75	36.58	35.75	36.43
2452	NYSE	VRE	Wed, May 19, 2004	36.75	37.04	35.55	35.59
2451	NYSE	VRE	Tue, May 18, 2004	35.73	36.76	35.73	36.73
2450	NYSE	VRE	Mon, May 17, 2004	35.20	36.19	34.80	35.73
2449	NYSE	VRE	Fri, May 14, 2004	35.24	35.98	35.09	35.56
2448	NYSE	VRE	Thu, May 13, 2004	35.31	35.66	35.20	35.49
2447	NYSE	VRE	Wed, May 12, 2004	35.21	35.30	34.64	35.21
2446	NYSE	VRE	Tue, May 11, 2004	35.50	36.04	35.01	35.20
2445	NYSE	VRE	Mon, May 10, 2004	35.56	35.85	34.16	35.42
2444	NYSE	VRE	Fri, May 7, 2004	37.02	37.03	35.55	35.55
2443	NYSE	VRE	Thu, May 6, 2004	37.65	37.72	37.03	37.16
2442	NYSE	VRE	Wed, May 5, 2004	38.17	38.17	37.71	37.73
2441	NYSE	VRE	Tue, May 4, 2004	37.80	38.41	37.72	38.10
2440	NYSE	VRE	Mon, May 3, 2004	37.20	37.70	36.63	37.66
2439	NYSE	VRE	Fri, Apr 30, 2004	37.55	37.84	37.02	37.35
2438	NYSE	VRE	Thu, Apr 29, 2004	37.98	38.35	37.00	37.41
2437	NYSE	VRE	Wed, Apr 28, 2004	38.34	38.42	37.95	38.15
2436	NYSE	VRE	Tue, Apr 27, 2004	38.40	38.90	38.27	38.27
2435	NYSE	VRE	Mon, Apr 26, 2004	38.05	38.54	37.88	38.20
2434	NYSE	VRE	Fri, Apr 23, 2004	38.42	38.42	37.51	37.91
2433	NYSE	VRE	Thu, Apr 22, 2004	37.95	38.55	37.95	38.32
2432	NYSE	VRE	Wed, Apr 21, 2004	38.00	38.30	37.73	38.11
2431	NYSE	VRE	Tue, Apr 20, 2004	39.60	39.62	37.91	37.91
2430	NYSE	VRE	Mon, Apr 19, 2004	39.65	39.65	38.55	39.35
2429	NYSE	VRE	Fri, Apr 16, 2004	38.80	39.53	38.71	39.40
2428	NYSE	VRE	Thu, Apr 15, 2004	37.80	38.89	37.80	38.89
2427	NYSE	VRE	Wed, Apr 14, 2004	38.02	38.78	37.31	37.80
2426	NYSE	VRE	Tue, Apr 13, 2004	37.65	39.65	36.73	38.27
2425	NYSE	VRE	Mon, Apr 12, 2004	39.15	39.70	36.70	38.10
2424	NYSE	VRE	Thu, Apr 8, 2004	40.95	41.15	39.87	39.87
2423	NYSE	VRE	Wed, Apr 7, 2004	39.95	41.97	39.77	40.84
2422	NYSE	VRE	Tue, Apr 6, 2004	41.99	41.99	39.70	40.25
2421	NYSE	VRE	Mon, Apr 5, 2004	43.55	43.64	40.37	42.00
2420	NYSE	VRE	Fri, Apr 2, 2004	45.30	45.30	43.70	43.70
2419	NYSE	VRE	Thu, Apr 1, 2004	44.28	45.31	44.28	45.30
2418	NYSE	VRE	Wed, Mar 31, 2004	44.49	45.00	44.19	44.91
2417	NYSE	VRE	Tue, Mar 30, 2004	44.03	44.50	43.95	44.33
2416	NYSE	VRE	Mon, Mar 29, 2004	44.00	44.13	43.64	44.12
2415	NYSE	VRE	Fri, Mar 26, 2004	44.44	44.44	43.51	43.58
2414	NYSE	VRE	Thu, Mar 25, 2004	43.96	44.35	43.96	44.24
2413	NYSE	VRE	Wed, Mar 24, 2004	44.25	44.29	43.74	43.79
2412	NYSE	VRE	Tue, Mar 23, 2004	44.11	44.25	43.98	44.25
2411	NYSE	VRE	Mon, Mar 22, 2004	44.06	44.35	43.88	43.91
2410	NYSE	VRE	Fri, Mar 19, 2004	44.20	44.26	43.74	44.05
2409	NYSE	VRE	Thu, Mar 18, 2004	43.31	44.02	43.12	44.00
2408	NYSE	VRE	Wed, Mar 17, 2004	42.90	43.31	42.78	43.31
2407	NYSE	VRE	Tue, Mar 16, 2004	43.00	43.15	42.63	42.75
2406	NYSE	VRE	Mon, Mar 15, 2004	43.50	43.50	42.69	42.83
2405	NYSE	VRE	Fri, Mar 12, 2004	42.86	43.50	42.77	43.50
2404	NYSE	VRE	Thu, Mar 11, 2004	43.00	43.15	42.58	42.66
2403	NYSE	VRE	Wed, Mar 10, 2004	44.10	44.10	42.84	42.84
2402	NYSE	VRE	Tue, Mar 9, 2004	43.82	44.14	43.70	43.90
2401	NYSE	VRE	Mon, Mar 8, 2004	44.00	44.07	43.43	43.82
2400	NYSE	VRE	Fri, Mar 5, 2004	43.37	43.90	43.32	43.90
2399	NYSE	VRE	Thu, Mar 4, 2004	43.24	43.41	43.07	43.37
2398	NYSE	VRE	Wed, Mar 3, 2004	42.85	43.30	42.80	43.13
2397	NYSE	VRE	Tue, Mar 2, 2004	42.81	42.88	42.54	42.88
2396	NYSE	VRE	Mon, Mar 1, 2004	42.70	42.85	42.58	42.81
2395	NYSE	VRE	Fri, Feb 27, 2004	42.70	42.86	42.41	42.56
2394	NYSE	VRE	Thu, Feb 26, 2004	42.97	42.97	42.49	42.81
2393	NYSE	VRE	Wed, Feb 25, 2004	42.63	43.00	42.45	42.72
2392	NYSE	VRE	Tue, Feb 24, 2004	42.50	42.69	42.14	42.63
2391	NYSE	VRE	Mon, Feb 23, 2004	42.19	42.37	42.00	42.35
2390	NYSE	VRE	Fri, Feb 20, 2004	42.20	42.20	41.69	41.96
2389	NYSE	VRE	Thu, Feb 19, 2004	42.35	42.40	41.99	42.01
2388	NYSE	VRE	Wed, Feb 18, 2004	42.44	42.50	42.10	42.12
2387	NYSE	VRE	Tue, Feb 17, 2004	42.55	42.55	42.04	42.15
2386	NYSE	VRE	Fri, Feb 13, 2004	42.50	42.61	42.05	42.22
2385	NYSE	VRE	Thu, Feb 12, 2004	42.50	42.55	42.25	42.30
2384	NYSE	VRE	Wed, Feb 11, 2004	42.22	42.70	42.07	42.68
2383	NYSE	VRE	Tue, Feb 10, 2004	42.10	42.21	42.00	42.19
2382	NYSE	VRE	Mon, Feb 9, 2004	41.93	42.11	41.61	42.01
2381	NYSE	VRE	Fri, Feb 6, 2004	40.78	42.50	40.58	41.93
2380	NYSE	VRE	Thu, Feb 5, 2004	40.25	40.79	40.25	40.60
2379	NYSE	VRE	Wed, Feb 4, 2004	41.00	41.00	40.30	40.40
2378	NYSE	VRE	Tue, Feb 3, 2004	41.05	41.55	40.90	40.95
2377	NYSE	VRE	Mon, Feb 2, 2004	40.45	41.00	40.43	41.00
2376	NYSE	VRE	Fri, Jan 30, 2004	39.67	40.57	39.45	40.57
2375	NYSE	VRE	Thu, Jan 29, 2004	40.05	40.09	39.35	39.57
2374	NYSE	VRE	Wed, Jan 28, 2004	40.10	40.31	39.85	39.99
2373	NYSE	VRE	Tue, Jan 27, 2004	39.78	40.13	39.69	39.94
2372	NYSE	VRE	Mon, Jan 26, 2004	39.40	39.70	39.23	39.68
2371	NYSE	VRE	Fri, Jan 23, 2004	39.33	39.55	39.07	39.27
2370	NYSE	VRE	Thu, Jan 22, 2004	39.31	40.24	39.15	39.28
2369	NYSE	VRE	Wed, Jan 21, 2004	39.85	39.85	39.16	39.25
2368	NYSE	VRE	Tue, Jan 20, 2004	40.05	40.05	39.69	39.79
2367	NYSE	VRE	Fri, Jan 16, 2004	40.50	40.50	40.00	40.05
2366	NYSE	VRE	Thu, Jan 15, 2004	40.27	40.39	40.08	40.37
2365	NYSE	VRE	Wed, Jan 14, 2004	40.42	40.63	40.25	40.55
2364	NYSE	VRE	Tue, Jan 13, 2004	40.49	40.50	39.96	40.48
2363	NYSE	VRE	Mon, Jan 12, 2004	40.47	40.63	40.22	40.49
2362	NYSE	VRE	Fri, Jan 9, 2004	39.95	40.37	39.85	40.37
2361	NYSE	VRE	Thu, Jan 8, 2004	40.00	40.00	39.75	39.92
2360	NYSE	VRE	Wed, Jan 7, 2004	40.40	40.53	40.02	40.05
2359	NYSE	VRE	Tue, Jan 6, 2004	40.35	40.56	40.30	40.56
2358	NYSE	VRE	Mon, Jan 5, 2004	40.70	41.34	40.18	40.50
2357	NYSE	VRE	Fri, Jan 2, 2004	41.16	41.16	40.30	40.47
2356	NYSE	VRE	Wed, Dec 31, 2003	41.84	41.95	40.89	41.62
2355	NYSE	VRE	Tue, Dec 30, 2003	41.50	41.96	41.37	41.75
2354	NYSE	VRE	Mon, Dec 29, 2003	41.10	41.47	41.10	41.46
2353	NYSE	VRE	Fri, Dec 26, 2003	40.90	40.97	40.84	40.90
2352	NYSE	VRE	Wed, Dec 24, 2003	40.52	40.72	40.50	40.72
2351	NYSE	VRE	Tue, Dec 23, 2003	40.65	40.65	40.22	40.53
2350	NYSE	VRE	Mon, Dec 22, 2003	40.40	40.48	40.15	40.48
2349	NYSE	VRE	Fri, Dec 19, 2003	40.25	40.55	40.08	40.40
2348	NYSE	VRE	Thu, Dec 18, 2003	40.21	40.30	40.07	40.25
2347	NYSE	VRE	Wed, Dec 17, 2003	39.95	40.34	39.87	40.21
2346	NYSE	VRE	Tue, Dec 16, 2003	40.40	40.60	39.98	40.40
2345	NYSE	VRE	Mon, Dec 15, 2003	40.85	40.94	40.11	40.25
2344	NYSE	VRE	Fri, Dec 12, 2003	40.42	40.55	40.30	40.53
2343	NYSE	VRE	Thu, Dec 11, 2003	40.10	40.39	40.07	40.32
2342	NYSE	VRE	Wed, Dec 10, 2003	40.30	40.30	39.95	40.10
2341	NYSE	VRE	Tue, Dec 9, 2003	40.30	40.36	39.95	40.20
2340	NYSE	VRE	Mon, Dec 8, 2003	40.16	40.52	40.16	40.34
2339	NYSE	VRE	Fri, Dec 5, 2003	40.20	40.66	40.01	40.01
2338	NYSE	VRE	Thu, Dec 4, 2003	40.08	40.11	39.84	40.02
2337	NYSE	VRE	Wed, Dec 3, 2003	39.80	40.22	39.78	40.08
2336	NYSE	VRE	Tue, Dec 2, 2003	40.45	40.48	39.67	39.69
2335	NYSE	VRE	Mon, Dec 1, 2003	39.99	40.17	39.83	40.17
2334	NYSE	VRE	Fri, Nov 28, 2003	39.65	39.94	39.60	39.90
2333	NYSE	VRE	Wed, Nov 26, 2003	39.45	39.53	39.31	39.45
2332	NYSE	VRE	Tue, Nov 25, 2003	38.90	39.35	38.70	39.35
2331	NYSE	VRE	Mon, Nov 24, 2003	39.10	39.19	38.62	38.80
2330	NYSE	VRE	Fri, Nov 21, 2003	39.25	39.33	38.71	38.93
2329	NYSE	VRE	Thu, Nov 20, 2003	39.30	39.31	38.93	39.08
2328	NYSE	VRE	Wed, Nov 19, 2003	39.70	39.70	39.20	39.20
2327	NYSE	VRE	Tue, Nov 18, 2003	39.16	39.53	38.97	39.35
2326	NYSE	VRE	Mon, Nov 17, 2003	39.00	39.16	38.65	39.16
2325	NYSE	VRE	Fri, Nov 14, 2003	39.10	39.50	39.06	39.15
2324	NYSE	VRE	Thu, Nov 13, 2003	38.65	39.14	38.48	39.10
2323	NYSE	VRE	Wed, Nov 12, 2003	37.90	38.58	37.81	38.58
2322	NYSE	VRE	Tue, Nov 11, 2003	38.23	38.30	37.72	37.74
2321	NYSE	VRE	Mon, Nov 10, 2003	38.40	38.40	38.10	38.24
2320	NYSE	VRE	Fri, Nov 7, 2003	38.84	38.84	38.10	38.42
2319	NYSE	VRE	Thu, Nov 6, 2003	37.55	38.69	37.55	38.59
2318	NYSE	VRE	Wed, Nov 5, 2003	37.75	37.75	37.53	37.55
2317	NYSE	VRE	Tue, Nov 4, 2003	37.90	37.90	37.62	37.75
2316	NYSE	VRE	Mon, Nov 3, 2003	37.72	37.99	37.72	37.85
2315	NYSE	VRE	Fri, Oct 31, 2003	37.90	38.15	37.46	37.69
2314	NYSE	VRE	Thu, Oct 30, 2003	37.66	37.80	37.25	37.79
2313	NYSE	VRE	Wed, Oct 29, 2003	37.01	37.69	37.01	37.56
2312	NYSE	VRE	Tue, Oct 28, 2003	37.77	37.80	36.85	37.26
2311	NYSE	VRE	Mon, Oct 27, 2003	37.57	38.11	37.51	37.62
2310	NYSE	VRE	Fri, Oct 24, 2003	37.92	37.96	37.36	37.57
2309	NYSE	VRE	Thu, Oct 23, 2003	38.53	38.60	37.72	37.89
2308	NYSE	VRE	Wed, Oct 22, 2003	38.88	38.95	38.46	38.56
2307	NYSE	VRE	Tue, Oct 21, 2003	39.15	39.15	38.70	38.81
2306	NYSE	VRE	Mon, Oct 20, 2003	39.20	39.20	38.82	38.95
2305	NYSE	VRE	Fri, Oct 17, 2003	38.70	39.04	38.70	39.02
2304	NYSE	VRE	Thu, Oct 16, 2003	38.80	39.00	38.70	39.00
2303	NYSE	VRE	Wed, Oct 15, 2003	38.90	38.95	38.70	38.80
2302	NYSE	VRE	Tue, Oct 14, 2003	38.60	38.86	38.50	38.85
2301	NYSE	VRE	Mon, Oct 13, 2003	38.53	38.75	38.50	38.54
2300	NYSE	VRE	Fri, Oct 10, 2003	38.58	38.83	38.24	38.52
2299	NYSE	VRE	Thu, Oct 9, 2003	38.98	39.13	38.45	38.59
2298	NYSE	VRE	Wed, Oct 8, 2003	38.65	38.91	38.41	38.88
2297	NYSE	VRE	Tue, Oct 7, 2003	39.15	39.19	38.69	38.77
2296	NYSE	VRE	Mon, Oct 6, 2003	39.03	39.15	38.96	39.15
2295	NYSE	VRE	Fri, Oct 3, 2003	38.95	39.34	38.92	39.04
2294	NYSE	VRE	Thu, Oct 2, 2003	38.55	38.92	38.52	38.92
2293	NYSE	VRE	Wed, Oct 1, 2003	38.59	38.76	38.16	38.47
2292	NYSE	VRE	Tue, Sep 30, 2003	38.90	39.21	38.61	39.20
2291	NYSE	VRE	Mon, Sep 29, 2003	38.35	38.91	38.35	38.90
2290	NYSE	VRE	Fri, Sep 26, 2003	37.90	38.23	37.73	38.20
2289	NYSE	VRE	Thu, Sep 25, 2003	38.20	38.33	37.88	38.00
2288	NYSE	VRE	Wed, Sep 24, 2003	38.30	38.40	37.85	38.00
2287	NYSE	VRE	Tue, Sep 23, 2003	38.05	38.33	37.92	38.16
2286	NYSE	VRE	Mon, Sep 22, 2003	37.86	38.01	37.69	37.95
2285	NYSE	VRE	Fri, Sep 19, 2003	37.88	37.98	37.81	37.86
2284	NYSE	VRE	Thu, Sep 18, 2003	37.90	37.96	37.76	37.79
2283	NYSE	VRE	Wed, Sep 17, 2003	37.75	37.85	37.62	37.79
2282	NYSE	VRE	Tue, Sep 16, 2003	37.73	38.06	37.60	37.84
2281	NYSE	VRE	Mon, Sep 15, 2003	37.70	38.03	37.45	37.83
2280	NYSE	VRE	Fri, Sep 12, 2003	37.79	37.99	37.55	37.78
2279	NYSE	VRE	Thu, Sep 11, 2003	37.55	38.00	37.40	37.80
2278	NYSE	VRE	Wed, Sep 10, 2003	37.70	37.71	37.43	37.55
2277	NYSE	VRE	Tue, Sep 9, 2003	37.60	37.68	37.35	37.68
2276	NYSE	VRE	Mon, Sep 8, 2003	37.43	37.55	37.15	37.50
2275	NYSE	VRE	Fri, Sep 5, 2003	37.50	37.66	37.34	37.43
2274	NYSE	VRE	Thu, Sep 4, 2003	37.25	37.71	37.23	37.56
2273	NYSE	VRE	Wed, Sep 3, 2003	37.10	37.39	37.03	37.28
2272	NYSE	VRE	Tue, Sep 2, 2003	36.90	37.10	36.70	37.00
2271	NYSE	VRE	Fri, Aug 29, 2003	36.51	36.81	36.31	36.80
2270	NYSE	VRE	Thu, Aug 28, 2003	36.15	36.46	36.04	36.40
2269	NYSE	VRE	Wed, Aug 27, 2003	36.20	36.38	36.09	36.32
2268	NYSE	VRE	Tue, Aug 26, 2003	35.83	36.23	35.74	36.16
2267	NYSE	VRE	Mon, Aug 25, 2003	36.40	36.52	35.78	35.98
2266	NYSE	VRE	Fri, Aug 22, 2003	36.13	36.50	35.94	36.30
2265	NYSE	VRE	Thu, Aug 21, 2003	36.29	36.30	36.00	36.09
2264	NYSE	VRE	Wed, Aug 20, 2003	36.25	36.39	36.00	36.25
2263	NYSE	VRE	Tue, Aug 19, 2003	36.38	36.54	36.25	36.32
2262	NYSE	VRE	Mon, Aug 18, 2003	36.06	36.40	36.01	36.32
2261	NYSE	VRE	Fri, Aug 15, 2003	36.01	36.15	35.93	36.06
2260	NYSE	VRE	Thu, Aug 14, 2003	35.99	36.00	35.80	35.85
2259	NYSE	VRE	Wed, Aug 13, 2003	36.57	36.59	35.98	35.99
2258	NYSE	VRE	Tue, Aug 12, 2003	36.70	36.73	36.35	36.37
2257	NYSE	VRE	Mon, Aug 11, 2003	36.75	37.10	36.39	36.40
2256	NYSE	VRE	Fri, Aug 8, 2003	36.53	36.89	36.30	36.50
2255	NYSE	VRE	Thu, Aug 7, 2003	35.95	36.58	35.85	36.53
2254	NYSE	VRE	Wed, Aug 6, 2003	35.57	35.75	35.35	35.62
2253	NYSE	VRE	Tue, Aug 5, 2003	35.90	36.15	35.51	35.57
2252	NYSE	VRE	Mon, Aug 4, 2003	36.18	36.22	35.80	35.83
2251	NYSE	VRE	Fri, Aug 1, 2003	36.75	36.75	36.07	36.10
2250	NYSE	VRE	Thu, Jul 31, 2003	37.20	37.23	36.75	36.82
2249	NYSE	VRE	Wed, Jul 30, 2003	36.47	37.25	36.47	37.20
2248	NYSE	VRE	Tue, Jul 29, 2003	36.00	36.59	35.99	36.47
2247	NYSE	VRE	Mon, Jul 28, 2003	36.05	36.24	35.86	36.02
2246	NYSE	VRE	Fri, Jul 25, 2003	36.15	36.27	36.00	36.11
2245	NYSE	VRE	Thu, Jul 24, 2003	36.05	36.43	36.05	36.23
2244	NYSE	VRE	Wed, Jul 23, 2003	36.14	36.20	35.79	35.93
2243	NYSE	VRE	Tue, Jul 22, 2003	36.05	36.09	35.88	36.04
2242	NYSE	VRE	Mon, Jul 21, 2003	36.17	36.25	35.67	35.84
2241	NYSE	VRE	Fri, Jul 18, 2003	35.95	36.30	35.90	36.05
2240	NYSE	VRE	Thu, Jul 17, 2003	36.15	36.26	35.75	35.95
2239	NYSE	VRE	Wed, Jul 16, 2003	36.32	36.55	36.10	36.25
2238	NYSE	VRE	Tue, Jul 15, 2003	36.20	36.33	35.95	36.22
2237	NYSE	VRE	Mon, Jul 14, 2003	36.15	36.59	36.15	36.23
2236	NYSE	VRE	Fri, Jul 11, 2003	35.90	36.12	35.87	36.05
2235	NYSE	VRE	Thu, Jul 10, 2003	36.40	36.40	35.64	35.84
2234	NYSE	VRE	Wed, Jul 9, 2003	37.10	37.10	36.30	36.44
2233	NYSE	VRE	Tue, Jul 8, 2003	36.68	37.24	36.60	37.11
2232	NYSE	VRE	Mon, Jul 7, 2003	36.23	36.70	36.12	36.70
2231	NYSE	VRE	Thu, Jul 3, 2003	36.05	36.30	36.00	36.23
2230	NYSE	VRE	Wed, Jul 2, 2003	35.80	36.24	35.75	36.01
2229	NYSE	VRE	Tue, Jul 1, 2003	35.75	35.80	35.51	35.66
2228	NYSE	VRE	Mon, Jun 30, 2003	36.20	36.43	36.13	36.38
2227	NYSE	VRE	Fri, Jun 27, 2003	35.95	36.50	35.92	36.17
2226	NYSE	VRE	Thu, Jun 26, 2003	35.79	36.10	35.70	35.94
2225	NYSE	VRE	Wed, Jun 25, 2003	35.38	35.95	35.38	35.69
2224	NYSE	VRE	Tue, Jun 24, 2003	34.86	35.57	34.84	35.48
2223	NYSE	VRE	Mon, Jun 23, 2003	34.99	35.08	34.70	34.86
2222	NYSE	VRE	Fri, Jun 20, 2003	34.78	35.00	34.70	34.97
2221	NYSE	VRE	Thu, Jun 19, 2003	34.83	35.04	34.74	34.77
2220	NYSE	VRE	Wed, Jun 18, 2003	35.06	35.06	34.60	34.83
2219	NYSE	VRE	Tue, Jun 17, 2003	35.35	35.55	34.94	35.09
2218	NYSE	VRE	Mon, Jun 16, 2003	34.98	35.52	34.95	35.35
2217	NYSE	VRE	Fri, Jun 13, 2003	35.11	35.28	34.73	34.81
2216	NYSE	VRE	Thu, Jun 12, 2003	35.95	35.95	35.15	35.25
2215	NYSE	VRE	Wed, Jun 11, 2003	35.39	35.93	35.04	35.93
2214	NYSE	VRE	Tue, Jun 10, 2003	35.00	35.39	34.92	35.35
2213	NYSE	VRE	Mon, Jun 9, 2003	35.07	35.15	35.00	35.00
2212	NYSE	VRE	Fri, Jun 6, 2003	35.25	35.45	35.19	35.32
2211	NYSE	VRE	Thu, Jun 5, 2003	35.00	35.24	34.90	35.15
2210	NYSE	VRE	Wed, Jun 4, 2003	34.74	35.08	34.74	35.00
2209	NYSE	VRE	Tue, Jun 3, 2003	34.12	34.70	34.12	34.69
2208	NYSE	VRE	Mon, Jun 2, 2003	34.36	34.61	34.25	34.37
2207	NYSE	VRE	Fri, May 30, 2003	33.29	34.40	33.27	34.37
2206	NYSE	VRE	Thu, May 29, 2003	33.95	34.05	32.80	33.33
2205	NYSE	VRE	Wed, May 28, 2003	34.35	34.53	33.95	34.00
2204	NYSE	VRE	Tue, May 27, 2003	34.70	34.77	34.16	34.40
2203	NYSE	VRE	Fri, May 23, 2003	34.35	34.90	34.18	34.85
2202	NYSE	VRE	Thu, May 22, 2003	34.20	34.32	33.89	34.20
2201	NYSE	VRE	Wed, May 21, 2003	33.75	34.15	33.64	34.14
2200	NYSE	VRE	Tue, May 20, 2003	33.56	34.00	33.50	33.70
2199	NYSE	VRE	Mon, May 19, 2003	33.90	33.91	33.47	33.50
2198	NYSE	VRE	Fri, May 16, 2003	33.58	34.00	33.29	34.00
2197	NYSE	VRE	Thu, May 15, 2003	33.49	33.60	33.20	33.58
2196	NYSE	VRE	Wed, May 14, 2003	33.20	33.68	33.20	33.39
2195	NYSE	VRE	Tue, May 13, 2003	33.47	33.80	33.45	33.68
2194	NYSE	VRE	Mon, May 12, 2003	33.10	33.85	33.01	33.72
2193	NYSE	VRE	Fri, May 9, 2003	33.00	33.35	33.00	33.16
2192	NYSE	VRE	Thu, May 8, 2003	32.95	33.07	32.60	33.00
2191	NYSE	VRE	Wed, May 7, 2003	32.70	32.90	32.54	32.80
2190	NYSE	VRE	Tue, May 6, 2003	32.52	32.86	32.33	32.66
2189	NYSE	VRE	Mon, May 5, 2003	32.30	32.53	32.18	32.52
2188	NYSE	VRE	Fri, May 2, 2003	31.91	32.41	31.91	32.25
2187	NYSE	VRE	Thu, May 1, 2003	31.56	32.11	31.25	32.01
2186	NYSE	VRE	Wed, Apr 30, 2003	31.72	31.80	31.52	31.56
2185	NYSE	VRE	Tue, Apr 29, 2003	31.55	31.86	31.50	31.72
2184	NYSE	VRE	Mon, Apr 28, 2003	31.35	31.50	30.94	31.50
2183	NYSE	VRE	Fri, Apr 25, 2003	31.78	31.79	31.25	31.50
2182	NYSE	VRE	Thu, Apr 24, 2003	31.90	32.20	31.89	31.89
2181	NYSE	VRE	Wed, Apr 23, 2003	32.16	32.25	31.85	32.08
2180	NYSE	VRE	Tue, Apr 22, 2003	31.65	32.53	31.55	32.15
2179	NYSE	VRE	Mon, Apr 21, 2003	31.98	32.00	31.70	32.00
2178	NYSE	VRE	Thu, Apr 17, 2003	31.57	31.90	31.50	31.90
2177	NYSE	VRE	Wed, Apr 16, 2003	31.91	31.96	31.39	31.57
2176	NYSE	VRE	Tue, Apr 15, 2003	31.65	31.95	31.42	31.95
2175	NYSE	VRE	Mon, Apr 14, 2003	31.35	31.65	31.19	31.65
2174	NYSE	VRE	Fri, Apr 11, 2003	31.30	31.59	31.05	31.24
2173	NYSE	VRE	Thu, Apr 10, 2003	31.20	31.26	31.10	31.19
2172	NYSE	VRE	Wed, Apr 9, 2003	31.20	31.45	30.94	31.00
2171	NYSE	VRE	Tue, Apr 8, 2003	31.50	31.65	31.15	31.15
2170	NYSE	VRE	Mon, Apr 7, 2003	31.20	31.57	31.20	31.42
2169	NYSE	VRE	Fri, Apr 4, 2003	31.10	31.40	30.96	30.97
2168	NYSE	VRE	Thu, Apr 3, 2003	31.50	31.60	31.11	31.13
2167	NYSE	VRE	Wed, Apr 2, 2003	31.25	31.50	31.17	31.30
2166	NYSE	VRE	Tue, Apr 1, 2003	30.50	31.04	30.41	31.00
2165	NYSE	VRE	Mon, Mar 31, 2003	31.00	31.38	30.95	30.97
2164	NYSE	VRE	Fri, Mar 28, 2003	30.76	31.10	30.76	31.07
2163	NYSE	VRE	Thu, Mar 27, 2003	30.88	31.00	30.69	30.69
2162	NYSE	VRE	Wed, Mar 26, 2003	30.73	31.21	30.73	31.00
2161	NYSE	VRE	Tue, Mar 25, 2003	30.36	30.86	30.36	30.86
2160	NYSE	VRE	Mon, Mar 24, 2003	30.70	30.70	30.25	30.43
2159	NYSE	VRE	Fri, Mar 21, 2003	30.85	30.96	30.49	30.85
2158	NYSE	VRE	Thu, Mar 20, 2003	30.30	31.00	30.00	30.91
2157	NYSE	VRE	Wed, Mar 19, 2003	29.10	29.50	29.10	29.47
2156	NYSE	VRE	Tue, Mar 18, 2003	29.20	29.21	28.97	29.18
2155	NYSE	VRE	Mon, Mar 17, 2003	28.70	29.18	28.61	29.15
2154	NYSE	VRE	Fri, Mar 14, 2003	28.52	28.80	28.52	28.80
2153	NYSE	VRE	Thu, Mar 13, 2003	28.35	28.55	28.30	28.55
2152	NYSE	VRE	Wed, Mar 12, 2003	28.65	28.76	28.20	28.23
2151	NYSE	VRE	Tue, Mar 11, 2003	28.80	28.92	28.56	28.60
2150	NYSE	VRE	Mon, Mar 10, 2003	29.11	29.11	28.55	28.67
2149	NYSE	VRE	Fri, Mar 7, 2003	28.90	29.11	28.90	29.10
2148	NYSE	VRE	Thu, Mar 6, 2003	29.05	29.05	28.85	28.91
2147	NYSE	VRE	Wed, Mar 5, 2003	28.90	29.05	28.89	29.01
2146	NYSE	VRE	Tue, Mar 4, 2003	28.85	29.07	28.85	28.91
2145	NYSE	VRE	Mon, Mar 3, 2003	28.99	29.16	28.77	28.90
2144	NYSE	VRE	Fri, Feb 28, 2003	28.55	28.90	28.50	28.90
2143	NYSE	VRE	Thu, Feb 27, 2003	28.50	28.69	28.23	28.55
2142	NYSE	VRE	Wed, Feb 26, 2003	27.88	28.33	27.47	28.18
2141	NYSE	VRE	Tue, Feb 25, 2003	27.70	27.77	27.58	27.64
2140	NYSE	VRE	Mon, Feb 24, 2003	27.90	27.93	27.60	27.64
2139	NYSE	VRE	Fri, Feb 21, 2003	27.79	28.00	27.65	27.88
2138	NYSE	VRE	Thu, Feb 20, 2003	27.65	27.72	27.55	27.69
2137	NYSE	VRE	Wed, Feb 19, 2003	27.70	27.72	27.46	27.56
2136	NYSE	VRE	Tue, Feb 18, 2003	27.45	27.67	27.35	27.50
2135	NYSE	VRE	Fri, Feb 14, 2003	27.80	27.85	27.35	27.35
2134	NYSE	VRE	Thu, Feb 13, 2003	27.70	27.75	27.54	27.75
2133	NYSE	VRE	Wed, Feb 12, 2003	27.70	27.76	27.59	27.65
2132	NYSE	VRE	Tue, Feb 11, 2003	28.00	28.18	27.81	27.81
2131	NYSE	VRE	Mon, Feb 10, 2003	27.96	28.23	27.85	28.15
2130	NYSE	VRE	Fri, Feb 7, 2003	28.23	28.33	27.86	27.86
2129	NYSE	VRE	Thu, Feb 6, 2003	28.25	28.36	28.09	28.19
2128	NYSE	VRE	Wed, Feb 5, 2003	28.19	28.28	28.10	28.28
2127	NYSE	VRE	Tue, Feb 4, 2003	28.25	28.25	27.99	28.19
2126	NYSE	VRE	Mon, Feb 3, 2003	28.50	28.50	28.19	28.25
2125	NYSE	VRE	Fri, Jan 31, 2003	28.30	28.57	28.22	28.50
2124	NYSE	VRE	Thu, Jan 30, 2003	28.68	28.68	28.33	28.40
2123	NYSE	VRE	Wed, Jan 29, 2003	28.19	28.80	28.19	28.65
2122	NYSE	VRE	Tue, Jan 28, 2003	28.20	28.30	28.15	28.19
2121	NYSE	VRE	Mon, Jan 27, 2003	28.35	28.40	28.20	28.20
2120	NYSE	VRE	Fri, Jan 24, 2003	28.53	28.59	28.35	28.35
2119	NYSE	VRE	Thu, Jan 23, 2003	28.55	28.65	28.40	28.50
2118	NYSE	VRE	Wed, Jan 22, 2003	28.48	28.55	28.31	28.47
2117	NYSE	VRE	Tue, Jan 21, 2003	28.86	28.89	28.47	28.47
2116	NYSE	VRE	Fri, Jan 17, 2003	28.85	28.86	28.66	28.66
2115	NYSE	VRE	Thu, Jan 16, 2003	28.87	29.00	28.82	28.82
2114	NYSE	VRE	Wed, Jan 15, 2003	28.90	29.04	28.75	28.89
2113	NYSE	VRE	Tue, Jan 14, 2003	28.95	29.00	28.85	28.94
2112	NYSE	VRE	Mon, Jan 13, 2003	29.00	29.24	28.76	28.88
2111	NYSE	VRE	Fri, Jan 10, 2003	29.20	29.20	28.91	28.96
2110	NYSE	VRE	Thu, Jan 9, 2003	28.91	29.20	28.76	29.20
2109	NYSE	VRE	Wed, Jan 8, 2003	29.15	29.23	28.87	28.91
2108	NYSE	VRE	Tue, Jan 7, 2003	29.70	29.70	29.28	29.30
2107	NYSE	VRE	Mon, Jan 6, 2003	29.75	30.00	29.67	29.95
2106	NYSE	VRE	Fri, Jan 3, 2003	29.85	29.97	29.75	29.80
2105	NYSE	VRE	Thu, Jan 2, 2003	29.78	29.86	29.60	29.84
2104	NYSE	VRE	Tue, Dec 31, 2002	30.30	30.40	30.23	30.30
2103	NYSE	VRE	Mon, Dec 30, 2002	30.24	30.29	30.18	30.25
2102	NYSE	VRE	Fri, Dec 27, 2002	30.10	30.25	30.01	30.24
2101	NYSE	VRE	Thu, Dec 26, 2002	30.10	30.20	30.00	30.05
2100	NYSE	VRE	Tue, Dec 24, 2002	30.13	30.22	30.03	30.11
2099	NYSE	VRE	Mon, Dec 23, 2002	30.03	30.20	30.00	30.13
2098	NYSE	VRE	Fri, Dec 20, 2002	30.04	30.28	30.00	30.01
2097	NYSE	VRE	Thu, Dec 19, 2002	30.11	30.29	30.06	30.19
2096	NYSE	VRE	Wed, Dec 18, 2002	30.45	30.55	30.17	30.17
2095	NYSE	VRE	Tue, Dec 17, 2002	30.65	30.65	30.43	30.53
2094	NYSE	VRE	Mon, Dec 16, 2002	30.54	30.66	30.40	30.65
2093	NYSE	VRE	Fri, Dec 13, 2002	30.77	30.78	30.52	30.54
2092	NYSE	VRE	Thu, Dec 12, 2002	30.65	30.82	30.50	30.75
2091	NYSE	VRE	Wed, Dec 11, 2002	30.55	30.64	30.44	30.57
2090	NYSE	VRE	Tue, Dec 10, 2002	30.60	30.75	30.59	30.65
2089	NYSE	VRE	Mon, Dec 9, 2002	30.43	30.70	30.40	30.65
2088	NYSE	VRE	Fri, Dec 6, 2002	30.45	30.55	30.29	30.32
2087	NYSE	VRE	Thu, Dec 5, 2002	30.30	30.57	30.30	30.53
2086	NYSE	VRE	Wed, Dec 4, 2002	30.66	30.66	30.35	30.49
2085	NYSE	VRE	Tue, Dec 3, 2002	30.40	30.86	30.39	30.65
2084	NYSE	VRE	Mon, Dec 2, 2002	30.01	30.54	29.96	30.35
2083	NYSE	VRE	Fri, Nov 29, 2002	30.25	30.25	30.00	30.00
2082	NYSE	VRE	Wed, Nov 27, 2002	29.75	30.21	29.70	30.17
2081	NYSE	VRE	Tue, Nov 26, 2002	29.75	30.00	29.70	29.75
2080	NYSE	VRE	Mon, Nov 25, 2002	29.97	30.13	29.75	29.77
2079	NYSE	VRE	Fri, Nov 22, 2002	29.99	30.08	29.80	29.90
2078	NYSE	VRE	Thu, Nov 21, 2002	30.00	30.00	29.90	29.95
2077	NYSE	VRE	Wed, Nov 20, 2002	29.75	30.00	29.72	30.00
2076	NYSE	VRE	Tue, Nov 19, 2002	29.65	29.82	29.61	29.64
2075	NYSE	VRE	Mon, Nov 18, 2002	29.60	29.72	29.51	29.60
2074	NYSE	VRE	Fri, Nov 15, 2002	29.82	29.98	29.76	29.85
2073	NYSE	VRE	Thu, Nov 14, 2002	29.28	29.83	29.20	29.80
2072	NYSE	VRE	Wed, Nov 13, 2002	29.25	29.61	29.03	29.03
2071	NYSE	VRE	Tue, Nov 12, 2002	28.95	29.44	28.95	29.30
2070	NYSE	VRE	Mon, Nov 11, 2002	28.90	29.31	28.74	28.92
2069	NYSE	VRE	Fri, Nov 8, 2002	29.16	29.16	28.73	28.85
2068	NYSE	VRE	Thu, Nov 7, 2002	29.54	29.60	28.99	29.16
2067	NYSE	VRE	Wed, Nov 6, 2002	29.50	29.65	29.37	29.45
2066	NYSE	VRE	Tue, Nov 5, 2002	29.10	29.55	28.77	29.46
2065	NYSE	VRE	Mon, Nov 4, 2002	29.19	29.20	28.99	29.10
2064	NYSE	VRE	Fri, Nov 1, 2002	28.89	29.12	28.80	29.04
2063	NYSE	VRE	Thu, Oct 31, 2002	28.33	29.20	28.33	28.89
2062	NYSE	VRE	Wed, Oct 30, 2002	28.48	28.59	28.03	28.33
2061	NYSE	VRE	Tue, Oct 29, 2002	28.89	28.89	28.25	28.42
2060	NYSE	VRE	Mon, Oct 28, 2002	29.35	29.50	28.84	28.89
2059	NYSE	VRE	Fri, Oct 25, 2002	28.60	29.16	28.53	29.10
2058	NYSE	VRE	Thu, Oct 24, 2002	28.05	28.51	28.05	28.50
2057	NYSE	VRE	Wed, Oct 23, 2002	28.52	28.52	27.74	27.91
2056	NYSE	VRE	Tue, Oct 22, 2002	28.67	28.68	28.27	28.57
2055	NYSE	VRE	Mon, Oct 21, 2002	28.70	28.80	28.34	28.66
2054	NYSE	VRE	Fri, Oct 18, 2002	28.80	28.88	28.52	28.60
2053	NYSE	VRE	Thu, Oct 17, 2002	28.90	29.00	28.72	28.75
2052	NYSE	VRE	Wed, Oct 16, 2002	28.75	28.85	28.39	28.55
2051	NYSE	VRE	Tue, Oct 15, 2002	28.30	29.09	28.30	28.86
2050	NYSE	VRE	Mon, Oct 14, 2002	28.40	28.98	28.18	28.26
2049	NYSE	VRE	Fri, Oct 11, 2002	28.35	28.86	28.35	28.50
2048	NYSE	VRE	Thu, Oct 10, 2002	27.70	28.28	27.03	28.28
2047	NYSE	VRE	Wed, Oct 9, 2002	28.80	28.85	28.03	28.09
2046	NYSE	VRE	Tue, Oct 8, 2002	28.85	29.10	28.19	28.90
2045	NYSE	VRE	Mon, Oct 7, 2002	30.05	30.05	29.06	29.15
2044	NYSE	VRE	Fri, Oct 4, 2002	30.67	30.67	30.14	30.19
2043	NYSE	VRE	Thu, Oct 3, 2002	30.05	30.67	29.96	30.67
2042	NYSE	VRE	Wed, Oct 2, 2002	31.01	31.10	30.00	30.15
2041	NYSE	VRE	Tue, Oct 1, 2002	31.70	31.70	30.75	31.00
2040	NYSE	VRE	Mon, Sep 30, 2002	32.20	32.38	31.90	32.13
2039	NYSE	VRE	Fri, Sep 27, 2002	32.60	32.60	32.20	32.20
2038	NYSE	VRE	Thu, Sep 26, 2002	31.89	32.50	31.89	32.48
2037	NYSE	VRE	Wed, Sep 25, 2002	32.14	32.30	31.64	31.75
2036	NYSE	VRE	Tue, Sep 24, 2002	32.89	32.89	32.00	32.04
2035	NYSE	VRE	Mon, Sep 23, 2002	32.85	33.10	32.80	32.89
2034	NYSE	VRE	Fri, Sep 20, 2002	32.83	33.05	32.80	32.95
2033	NYSE	VRE	Thu, Sep 19, 2002	33.01	33.04	32.80	32.90
2032	NYSE	VRE	Wed, Sep 18, 2002	33.11	33.21	32.89	33.01
2031	NYSE	VRE	Tue, Sep 17, 2002	33.00	33.19	32.98	33.10
2030	NYSE	VRE	Mon, Sep 16, 2002	33.19	33.30	33.04	33.05
2029	NYSE	VRE	Fri, Sep 13, 2002	32.99	33.54	32.98	33.28
2028	NYSE	VRE	Thu, Sep 12, 2002	33.15	33.20	32.95	32.99
2027	NYSE	VRE	Wed, Sep 11, 2002	33.45	33.60	33.25	33.30
2026	NYSE	VRE	Tue, Sep 10, 2002	33.65	33.65	33.41	33.45
2025	NYSE	VRE	Mon, Sep 9, 2002	33.88	33.88	33.35	33.55
2024	NYSE	VRE	Fri, Sep 6, 2002	33.83	34.00	33.64	33.68
2023	NYSE	VRE	Thu, Sep 5, 2002	33.75	33.83	33.64	33.75
2022	NYSE	VRE	Wed, Sep 4, 2002	33.40	33.66	33.35	33.66
2021	NYSE	VRE	Tue, Sep 3, 2002	33.45	33.49	33.30	33.30
2020	NYSE	VRE	Fri, Aug 30, 2002	32.98	33.64	32.88	33.55
2019	NYSE	VRE	Thu, Aug 29, 2002	32.91	32.99	32.73	32.94
2018	NYSE	VRE	Wed, Aug 28, 2002	32.61	33.00	32.59	32.97
2017	NYSE	VRE	Tue, Aug 27, 2002	32.80	32.89	32.50	32.66
2016	NYSE	VRE	Mon, Aug 26, 2002	32.37	32.80	32.28	32.80
2015	NYSE	VRE	Fri, Aug 23, 2002	32.63	32.75	32.36	32.36
2014	NYSE	VRE	Thu, Aug 22, 2002	32.38	32.80	32.38	32.63
2013	NYSE	VRE	Wed, Aug 21, 2002	31.91	32.50	31.77	32.43
2012	NYSE	VRE	Tue, Aug 20, 2002	31.45	31.91	31.35	31.91
2011	NYSE	VRE	Mon, Aug 19, 2002	31.60	31.65	31.23	31.35
2010	NYSE	VRE	Fri, Aug 16, 2002	31.01	31.65	30.95	31.65
2009	NYSE	VRE	Thu, Aug 15, 2002	31.20	31.27	30.85	30.95
2008	NYSE	VRE	Wed, Aug 14, 2002	30.90	31.20	30.63	31.00
2007	NYSE	VRE	Tue, Aug 13, 2002	31.19	31.45	30.93	31.05
2006	NYSE	VRE	Mon, Aug 12, 2002	30.35	31.00	30.25	31.00
2005	NYSE	VRE	Fri, Aug 9, 2002	30.36	30.46	30.01	30.31
2004	NYSE	VRE	Thu, Aug 8, 2002	31.03	31.03	30.08	30.26
2003	NYSE	VRE	Wed, Aug 7, 2002	29.86	30.90	29.80	30.89
2002	NYSE	VRE	Tue, Aug 6, 2002	29.15	30.10	29.15	29.85
2001	NYSE	VRE	Mon, Aug 5, 2002	30.60	30.62	29.58	29.58
2000	NYSE	VRE	Fri, Aug 2, 2002	31.26	31.31	30.55	30.60
1999	NYSE	VRE	Thu, Aug 1, 2002	31.29	31.45	30.91	31.20
1998	NYSE	VRE	Wed, Jul 31, 2002	31.50	31.73	30.92	31.29
1997	NYSE	VRE	Tue, Jul 30, 2002	31.11	32.10	30.68	31.28
1996	NYSE	VRE	Mon, Jul 29, 2002	29.95	31.30	29.95	31.10
1995	NYSE	VRE	Fri, Jul 26, 2002	28.60	29.59	28.60	29.39
1994	NYSE	VRE	Thu, Jul 25, 2002	27.75	29.15	27.50	28.51
1993	NYSE	VRE	Wed, Jul 24, 2002	27.75	28.40	26.64	28.15
1992	NYSE	VRE	Tue, Jul 23, 2002	29.65	29.87	28.45	28.61
1991	NYSE	VRE	Mon, Jul 22, 2002	30.10	30.20	28.27	29.30
1990	NYSE	VRE	Fri, Jul 19, 2002	30.49	30.49	29.72	30.19
1989	NYSE	VRE	Thu, Jul 18, 2002	31.49	31.55	30.50	30.56
1988	NYSE	VRE	Wed, Jul 17, 2002	31.80	32.16	31.38	31.55
1987	NYSE	VRE	Tue, Jul 16, 2002	31.35	32.06	31.30	31.70
1986	NYSE	VRE	Mon, Jul 15, 2002	31.35	31.60	30.20	31.60
1985	NYSE	VRE	Fri, Jul 12, 2002	31.90	32.29	31.36	31.40
1984	NYSE	VRE	Thu, Jul 11, 2002	32.60	32.66	31.40	31.74
1983	NYSE	VRE	Wed, Jul 10, 2002	33.15	33.25	32.41	32.60
1982	NYSE	VRE	Tue, Jul 9, 2002	33.25	33.43	33.14	33.15
1981	NYSE	VRE	Mon, Jul 8, 2002	33.75	33.80	32.93	33.06
1980	NYSE	VRE	Fri, Jul 5, 2002	33.50	33.99	33.37	33.68
1979	NYSE	VRE	Wed, Jul 3, 2002	34.25	34.25	33.29	33.50
1978	NYSE	VRE	Tue, Jul 2, 2002	34.45	34.49	34.00	34.24
1977	NYSE	VRE	Mon, Jul 1, 2002	34.69	34.96	34.20	34.50
1976	NYSE	VRE	Fri, Jun 28, 2002	34.95	35.38	34.95	35.15
1975	NYSE	VRE	Thu, Jun 27, 2002	34.75	35.30	34.69	35.18
1974	NYSE	VRE	Wed, Jun 26, 2002	34.99	35.16	34.55	34.67
1973	NYSE	VRE	Tue, Jun 25, 2002	34.38	35.05	34.38	34.99
1972	NYSE	VRE	Mon, Jun 24, 2002	34.60	34.84	34.35	34.48
1971	NYSE	VRE	Fri, Jun 21, 2002	34.50	34.61	34.40	34.51
1970	NYSE	VRE	Thu, Jun 20, 2002	34.52	34.52	34.30	34.50
1969	NYSE	VRE	Wed, Jun 19, 2002	34.35	34.60	34.23	34.59
1968	NYSE	VRE	Tue, Jun 18, 2002	34.50	34.64	34.26	34.35
1967	NYSE	VRE	Mon, Jun 17, 2002	34.35	34.51	34.20	34.50
1966	NYSE	VRE	Fri, Jun 14, 2002	34.22	34.60	34.15	34.25
1965	NYSE	VRE	Thu, Jun 13, 2002	34.35	34.60	34.23	34.30
1964	NYSE	VRE	Wed, Jun 12, 2002	34.57	34.74	34.14	34.38
1963	NYSE	VRE	Tue, Jun 11, 2002	34.45	34.85	34.45	34.55
1962	NYSE	VRE	Mon, Jun 10, 2002	34.25	34.80	33.88	34.50
1961	NYSE	VRE	Fri, Jun 7, 2002	35.02	35.05	34.80	34.90
1960	NYSE	VRE	Thu, Jun 6, 2002	34.85	35.45	34.81	35.01
1959	NYSE	VRE	Wed, Jun 5, 2002	35.10	35.29	34.92	35.00
1958	NYSE	VRE	Tue, Jun 4, 2002	34.80	35.09	34.80	34.97
1957	NYSE	VRE	Mon, Jun 3, 2002	34.83	35.16	34.77	34.87
1956	NYSE	VRE	Fri, May 31, 2002	35.15	35.28	34.83	34.83
1955	NYSE	VRE	Thu, May 30, 2002	35.00	35.10	34.58	35.00
1954	NYSE	VRE	Wed, May 29, 2002	34.25	35.05	34.25	35.00
1953	NYSE	VRE	Tue, May 28, 2002	33.85	34.24	33.85	34.19
1952	NYSE	VRE	Fri, May 24, 2002	33.81	34.11	33.60	33.80
1951	NYSE	VRE	Thu, May 23, 2002	32.77	34.25	32.77	33.85
1950	NYSE	VRE	Wed, May 22, 2002	32.80	33.00	32.65	32.77
1949	NYSE	VRE	Tue, May 21, 2002	33.20	33.25	32.70	32.77
1948	NYSE	VRE	Mon, May 20, 2002	33.40	33.40	33.21	33.28
1947	NYSE	VRE	Fri, May 17, 2002	33.30	33.40	33.05	33.30
1946	NYSE	VRE	Thu, May 16, 2002	33.49	33.57	33.18	33.30
1945	NYSE	VRE	Wed, May 15, 2002	33.56	33.67	33.36	33.50
1944	NYSE	VRE	Tue, May 14, 2002	33.45	33.80	33.26	33.56
1943	NYSE	VRE	Mon, May 13, 2002	33.49	33.75	33.33	33.38
1942	NYSE	VRE	Fri, May 10, 2002	33.65	33.65	33.33	33.34
1941	NYSE	VRE	Thu, May 9, 2002	33.54	33.64	33.50	33.52
1940	NYSE	VRE	Wed, May 8, 2002	33.58	33.67	33.40	33.66
1939	NYSE	VRE	Tue, May 7, 2002	33.65	33.69	33.41	33.49
1938	NYSE	VRE	Mon, May 6, 2002	33.55	33.84	33.46	33.50
1937	NYSE	VRE	Fri, May 3, 2002	33.59	33.69	33.45	33.54
1936	NYSE	VRE	Thu, May 2, 2002	33.05	33.72	33.02	33.59
1935	NYSE	VRE	Wed, May 1, 2002	32.90	33.10	32.70	33.10
1934	NYSE	VRE	Tue, Apr 30, 2002	32.63	32.94	32.63	32.80
1933	NYSE	VRE	Mon, Apr 29, 2002	32.90	32.94	32.58	32.63
1932	NYSE	VRE	Fri, Apr 26, 2002	32.82	32.88	32.72	32.79
1931	NYSE	VRE	Thu, Apr 25, 2002	32.77	32.90	32.45	32.75
1930	NYSE	VRE	Wed, Apr 24, 2002	32.65	33.02	32.65	32.77
1929	NYSE	VRE	Tue, Apr 23, 2002	32.99	33.15	32.62	32.65
1928	NYSE	VRE	Mon, Apr 22, 2002	33.35	33.42	32.90	32.97
1927	NYSE	VRE	Fri, Apr 19, 2002	33.99	34.08	33.12	33.34
1926	NYSE	VRE	Thu, Apr 18, 2002	34.00	34.35	33.91	33.96
1925	NYSE	VRE	Wed, Apr 17, 2002	34.75	34.77	33.31	34.02
1924	NYSE	VRE	Tue, Apr 16, 2002	34.85	35.00	34.40	34.50
1923	NYSE	VRE	Mon, Apr 15, 2002	35.59	35.64	34.95	34.95
1922	NYSE	VRE	Fri, Apr 12, 2002	35.15	35.73	35.10	35.59
1921	NYSE	VRE	Thu, Apr 11, 2002	35.27	35.50	34.88	35.32
1920	NYSE	VRE	Wed, Apr 10, 2002	34.74	35.40	34.70	35.28
1919	NYSE	VRE	Tue, Apr 9, 2002	34.90	34.90	34.65	34.75
1918	NYSE	VRE	Mon, Apr 8, 2002	34.30	34.95	34.10	34.90
1917	NYSE	VRE	Fri, Apr 5, 2002	34.09	34.59	34.00	34.43
1916	NYSE	VRE	Thu, Apr 4, 2002	33.88	33.99	33.62	33.99
1915	NYSE	VRE	Wed, Apr 3, 2002	34.11	34.11	33.80	33.96
1914	NYSE	VRE	Tue, Apr 2, 2002	33.88	34.14	33.88	34.11
1913	NYSE	VRE	Mon, Apr 1, 2002	34.12	34.23	33.91	33.99
1912	NYSE	VRE	Thu, Mar 28, 2002	34.80	34.81	34.61	34.68
1911	NYSE	VRE	Wed, Mar 27, 2002	34.58	34.95	34.40	34.70
1910	NYSE	VRE	Tue, Mar 26, 2002	34.10	34.50	34.10	34.50
1909	NYSE	VRE	Mon, Mar 25, 2002	34.39	34.52	33.81	34.05
1908	NYSE	VRE	Fri, Mar 22, 2002	34.30	34.59	34.22	34.30
1907	NYSE	VRE	Thu, Mar 21, 2002	34.20	34.90	34.12	34.41
1906	NYSE	VRE	Wed, Mar 20, 2002	33.81	34.15	33.81	34.02
1905	NYSE	VRE	Tue, Mar 19, 2002	33.70	33.93	33.58	33.82
1904	NYSE	VRE	Mon, Mar 18, 2002	33.48	33.60	33.39	33.60
1903	NYSE	VRE	Fri, Mar 15, 2002	33.50	33.55	33.10	33.43
1902	NYSE	VRE	Thu, Mar 14, 2002	33.32	33.75	33.32	33.66
1901	NYSE	VRE	Wed, Mar 13, 2002	32.97	33.39	32.91	33.32
1900	NYSE	VRE	Tue, Mar 12, 2002	32.80	33.05	32.76	32.96
1899	NYSE	VRE	Mon, Mar 11, 2002	32.76	32.90	32.61	32.84
1898	NYSE	VRE	Fri, Mar 8, 2002	32.85	33.00	32.65	32.66
1897	NYSE	VRE	Thu, Mar 7, 2002	32.84	33.04	32.70	33.04
1896	NYSE	VRE	Wed, Mar 6, 2002	32.75	33.00	32.55	32.78
1895	NYSE	VRE	Tue, Mar 5, 2002	32.16	32.80	32.16	32.67
1894	NYSE	VRE	Mon, Mar 4, 2002	31.75	32.15	31.70	32.15
1893	NYSE	VRE	Fri, Mar 1, 2002	31.46	31.78	31.40	31.78
1892	NYSE	VRE	Thu, Feb 28, 2002	31.35	31.45	31.31	31.45
1891	NYSE	VRE	Wed, Feb 27, 2002	31.45	31.54	31.25	31.30
1890	NYSE	VRE	Tue, Feb 26, 2002	31.50	31.50	31.30	31.36
1889	NYSE	VRE	Mon, Feb 25, 2002	31.75	31.80	31.30	31.53
1888	NYSE	VRE	Fri, Feb 22, 2002	31.49	31.49	31.18	31.40
1887	NYSE	VRE	Thu, Feb 21, 2002	31.70	31.90	31.48	31.48
1886	NYSE	VRE	Wed, Feb 20, 2002	31.75	31.75	31.30	31.49
1885	NYSE	VRE	Tue, Feb 19, 2002	31.50	32.00	31.48	31.70
1884	NYSE	VRE	Fri, Feb 15, 2002	31.50	31.55	31.30	31.43
1883	NYSE	VRE	Thu, Feb 14, 2002	31.30	31.50	31.20	31.45
1882	NYSE	VRE	Wed, Feb 13, 2002	31.27	31.55	31.13	31.33
1881	NYSE	VRE	Tue, Feb 12, 2002	31.48	31.50	31.10	31.26
1880	NYSE	VRE	Mon, Feb 11, 2002	31.10	31.48	31.02	31.48
1879	NYSE	VRE	Fri, Feb 8, 2002	31.15	31.24	30.87	30.96
1878	NYSE	VRE	Thu, Feb 7, 2002	31.06	31.17	31.00	31.05
1877	NYSE	VRE	Wed, Feb 6, 2002	31.15	31.18	31.00	31.05
1876	NYSE	VRE	Tue, Feb 5, 2002	31.20	31.40	31.03	31.10
1875	NYSE	VRE	Mon, Feb 4, 2002	31.35	31.39	31.05	31.16
1874	NYSE	VRE	Fri, Feb 1, 2002	31.52	31.65	31.25	31.35
1873	NYSE	VRE	Thu, Jan 31, 2002	31.20	31.62	31.17	31.51
1872	NYSE	VRE	Wed, Jan 30, 2002	31.05	31.18	30.98	31.10
1871	NYSE	VRE	Tue, Jan 29, 2002	30.97	31.00	30.85	30.94
1870	NYSE	VRE	Mon, Jan 28, 2002	31.09	31.10	30.75	30.96
1869	NYSE	VRE	Fri, Jan 25, 2002	30.95	31.03	30.90	31.01
1868	NYSE	VRE	Thu, Jan 24, 2002	30.90	31.05	30.71	30.93
1867	NYSE	VRE	Wed, Jan 23, 2002	30.93	30.94	30.78	30.79
1866	NYSE	VRE	Tue, Jan 22, 2002	30.75	31.00	30.75	30.96
1865	NYSE	VRE	Fri, Jan 18, 2002	30.65	30.75	30.55	30.72
1864	NYSE	VRE	Thu, Jan 17, 2002	30.50	30.80	30.45	30.70
1863	NYSE	VRE	Wed, Jan 16, 2002	30.27	30.48	30.27	30.41
1862	NYSE	VRE	Tue, Jan 15, 2002	30.60	30.60	30.00	30.26
1861	NYSE	VRE	Mon, Jan 14, 2002	30.46	30.53	30.35	30.50
1860	NYSE	VRE	Fri, Jan 11, 2002	30.40	30.60	30.40	30.46
1859	NYSE	VRE	Thu, Jan 10, 2002	30.30	30.45	30.28	30.45
1858	NYSE	VRE	Wed, Jan 9, 2002	30.54	30.63	30.30	30.34
1857	NYSE	VRE	Tue, Jan 8, 2002	30.40	30.61	30.40	30.52
1856	NYSE	VRE	Mon, Jan 7, 2002	30.50	30.59	30.31	30.55
1855	NYSE	VRE	Fri, Jan 4, 2002	30.50	30.64	30.25	30.63
1854	NYSE	VRE	Thu, Jan 3, 2002	30.24	30.68	30.15	30.54
1853	NYSE	VRE	Wed, Jan 2, 2002	30.20	30.50	29.90	30.07
1852	NYSE	VRE	Mon, Dec 31, 2001	31.02	31.10	30.64	31.02
1851	NYSE	VRE	Fri, Dec 28, 2001	30.72	31.12	30.60	31.02
1850	NYSE	VRE	Thu, Dec 27, 2001	30.60	30.78	30.60	30.72
1849	NYSE	VRE	Wed, Dec 26, 2001	30.35	30.80	30.26	30.40
1848	NYSE	VRE	Mon, Dec 24, 2001	29.95	30.40	29.95	30.26
1847	NYSE	VRE	Fri, Dec 21, 2001	29.87	30.24	29.70	30.20
1846	NYSE	VRE	Thu, Dec 20, 2001	29.70	29.95	29.56	29.88
1845	NYSE	VRE	Wed, Dec 19, 2001	30.01	30.11	29.56	29.67
1844	NYSE	VRE	Tue, Dec 18, 2001	30.05	30.15	29.92	30.15
1843	NYSE	VRE	Mon, Dec 17, 2001	29.84	30.05	29.80	29.99
1842	NYSE	VRE	Fri, Dec 14, 2001	29.94	30.14	29.84	29.94
1841	NYSE	VRE	Thu, Dec 13, 2001	30.09	30.14	29.90	29.94
1840	NYSE	VRE	Wed, Dec 12, 2001	30.15	30.20	29.90	30.09
1839	NYSE	VRE	Tue, Dec 11, 2001	30.11	30.49	30.10	30.22
1838	NYSE	VRE	Mon, Dec 10, 2001	30.16	30.21	30.00	30.11
1837	NYSE	VRE	Fri, Dec 7, 2001	30.22	30.34	30.16	30.20
1836	NYSE	VRE	Thu, Dec 6, 2001	30.45	30.45	30.04	30.21
1835	NYSE	VRE	Wed, Dec 5, 2001	29.90	30.20	29.80	29.99
1834	NYSE	VRE	Tue, Dec 4, 2001	29.80	29.90	29.55	29.80
1833	NYSE	VRE	Mon, Dec 3, 2001	29.30	29.45	29.01	29.34
1832	NYSE	VRE	Fri, Nov 30, 2001	29.35	29.60	29.05	29.30
1831	NYSE	VRE	Thu, Nov 29, 2001	29.45	29.50	29.13	29.27
1830	NYSE	VRE	Wed, Nov 28, 2001	29.36	29.65	29.25	29.35
1829	NYSE	VRE	Tue, Nov 27, 2001	29.64	29.74	29.15	29.36
1828	NYSE	VRE	Mon, Nov 26, 2001	30.25	30.25	29.51	29.64
1827	NYSE	VRE	Fri, Nov 23, 2001	30.06	30.40	29.90	30.30
1826	NYSE	VRE	Wed, Nov 21, 2001	29.73	30.10	29.51	30.06
1825	NYSE	VRE	Tue, Nov 20, 2001	29.70	29.90	29.59	29.73
1824	NYSE	VRE	Mon, Nov 19, 2001	29.51	29.74	29.50	29.51
1823	NYSE	VRE	Fri, Nov 16, 2001	29.33	29.73	29.22	29.51
1822	NYSE	VRE	Thu, Nov 15, 2001	29.15	29.51	29.10	29.51
1821	NYSE	VRE	Wed, Nov 14, 2001	29.30	29.50	29.03	29.32
1820	NYSE	VRE	Tue, Nov 13, 2001	28.65	29.40	28.65	29.24
1819	NYSE	VRE	Mon, Nov 12, 2001	28.90	28.91	28.38	28.73
1818	NYSE	VRE	Fri, Nov 9, 2001	30.65	30.66	28.50	28.99
1817	NYSE	VRE	Thu, Nov 8, 2001	32.10	32.10	30.70	30.95
1816	NYSE	VRE	Wed, Nov 7, 2001	31.95	32.20	31.83	31.92
1815	NYSE	VRE	Tue, Nov 6, 2001	31.40	31.90	31.27	31.88
1814	NYSE	VRE	Mon, Nov 5, 2001	31.29	31.50	31.13	31.35
1813	NYSE	VRE	Fri, Nov 2, 2001	31.15	31.40	30.85	31.29
1812	NYSE	VRE	Thu, Nov 1, 2001	31.15	31.25	31.00	31.15
1811	NYSE	VRE	Wed, Oct 31, 2001	30.65	31.09	30.55	31.00
1810	NYSE	VRE	Tue, Oct 30, 2001	30.69	30.69	30.35	30.50
1809	NYSE	VRE	Mon, Oct 29, 2001	30.25	30.74	30.13	30.50
1808	NYSE	VRE	Fri, Oct 26, 2001	30.30	30.68	30.10	30.46
1807	NYSE	VRE	Thu, Oct 25, 2001	30.45	30.45	30.10	30.31
1806	NYSE	VRE	Wed, Oct 24, 2001	30.80	30.80	29.65	30.39
1805	NYSE	VRE	Tue, Oct 23, 2001	30.44	30.75	30.44	30.71
1804	NYSE	VRE	Mon, Oct 22, 2001	31.25	31.25	30.20	30.44
1803	NYSE	VRE	Fri, Oct 19, 2001	31.30	31.40	31.01	31.14
1802	NYSE	VRE	Thu, Oct 18, 2001	31.45	31.60	31.30	31.35
1801	NYSE	VRE	Wed, Oct 17, 2001	31.77	31.98	31.40	31.49
1800	NYSE	VRE	Tue, Oct 16, 2001	31.95	31.95	31.50	31.75
1799	NYSE	VRE	Mon, Oct 15, 2001	31.45	32.00	31.40	31.87
1798	NYSE	VRE	Fri, Oct 12, 2001	31.40	31.64	31.00	31.40
1797	NYSE	VRE	Thu, Oct 11, 2001	31.49	31.85	31.20	31.30
1796	NYSE	VRE	Wed, Oct 10, 2001	31.55	31.67	31.22	31.45
1795	NYSE	VRE	Tue, Oct 9, 2001	31.45	31.49	31.15	31.30
1794	NYSE	VRE	Mon, Oct 8, 2001	31.33	31.48	30.90	30.98
1793	NYSE	VRE	Fri, Oct 5, 2001	30.98	31.29	30.96	31.13
1792	NYSE	VRE	Thu, Oct 4, 2001	30.60	31.00	30.50	30.94
1791	NYSE	VRE	Wed, Oct 3, 2001	31.00	31.00	29.85	30.41
1790	NYSE	VRE	Tue, Oct 2, 2001	31.50	31.73	30.78	31.00
1789	NYSE	VRE	Mon, Oct 1, 2001	30.60	30.94	30.30	30.70
1788	NYSE	VRE	Fri, Sep 28, 2001	30.50	31.75	30.50	31.00
1787	NYSE	VRE	Thu, Sep 27, 2001	30.50	30.70	30.24	30.49
1786	NYSE	VRE	Wed, Sep 26, 2001	30.00	30.50	29.90	30.50
1785	NYSE	VRE	Tue, Sep 25, 2001	30.00	30.00	29.66	29.98
1784	NYSE	VRE	Mon, Sep 24, 2001	30.10	30.33	29.80	29.98
1783	NYSE	VRE	Fri, Sep 21, 2001	30.10	30.17	29.50	29.64
1782	NYSE	VRE	Thu, Sep 20, 2001	30.50	30.59	29.89	30.10
1781	NYSE	VRE	Wed, Sep 19, 2001	30.50	31.40	30.18	30.44
1780	NYSE	VRE	Tue, Sep 18, 2001	30.65	31.24	29.75	30.20
1779	NYSE	VRE	Mon, Sep 17, 2001	32.00	32.00	29.00	29.75
1778	NYSE	VRE	Mon, Sep 10, 2001	27.99	28.35	27.64	27.90
1777	NYSE	VRE	Fri, Sep 7, 2001	28.55	28.60	28.00	28.08
1776	NYSE	VRE	Thu, Sep 6, 2001	29.00	29.01	28.38	28.50
1775	NYSE	VRE	Wed, Sep 5, 2001	29.00	29.23	28.95	28.95
1774	NYSE	VRE	Tue, Sep 4, 2001	28.86	29.00	28.65	29.00
1773	NYSE	VRE	Fri, Aug 31, 2001	29.00	29.02	28.60	28.90
1772	NYSE	VRE	Thu, Aug 30, 2001	29.20	29.40	28.83	28.93
1771	NYSE	VRE	Wed, Aug 29, 2001	29.15	29.15	28.75	29.15
1770	NYSE	VRE	Tue, Aug 28, 2001	29.05	29.34	29.02	29.06
1769	NYSE	VRE	Mon, Aug 27, 2001	29.00	29.17	28.80	29.12
1768	NYSE	VRE	Fri, Aug 24, 2001	29.18	29.18	28.95	29.03
1767	NYSE	VRE	Thu, Aug 23, 2001	29.00	29.19	28.97	29.19
1766	NYSE	VRE	Wed, Aug 22, 2001	29.04	29.09	28.96	29.05
1765	NYSE	VRE	Tue, Aug 21, 2001	28.94	29.09	28.90	29.05
1764	NYSE	VRE	Mon, Aug 20, 2001	29.07	29.09	28.75	28.99
1763	NYSE	VRE	Fri, Aug 17, 2001	29.00	29.19	28.99	29.14
1762	NYSE	VRE	Thu, Aug 16, 2001	29.10	29.15	28.96	29.07
1761	NYSE	VRE	Wed, Aug 15, 2001	29.10	29.18	29.00	29.10
1760	NYSE	VRE	Tue, Aug 14, 2001	28.93	29.00	28.89	28.96
1759	NYSE	VRE	Mon, Aug 13, 2001	28.75	28.85	28.70	28.83
1758	NYSE	VRE	Fri, Aug 10, 2001	28.50	28.82	28.50	28.81
1757	NYSE	VRE	Thu, Aug 9, 2001	28.30	28.48	28.19	28.45
1756	NYSE	VRE	Wed, Aug 8, 2001	28.20	28.30	28.10	28.25
1755	NYSE	VRE	Tue, Aug 7, 2001	28.04	28.15	28.00	28.15
1754	NYSE	VRE	Mon, Aug 6, 2001	28.00	28.10	28.00	28.04
1753	NYSE	VRE	Fri, Aug 3, 2001	27.80	28.00	27.74	28.00
1752	NYSE	VRE	Thu, Aug 2, 2001	27.90	28.00	27.79	27.82
1751	NYSE	VRE	Wed, Aug 1, 2001	27.70	28.00	27.70	27.84
1750	NYSE	VRE	Tue, Jul 31, 2001	27.55	27.85	27.54	27.70
1749	NYSE	VRE	Mon, Jul 30, 2001	27.82	27.85	27.55	27.55
1748	NYSE	VRE	Fri, Jul 27, 2001	27.95	28.02	27.78	27.82
1747	NYSE	VRE	Thu, Jul 26, 2001	27.85	28.00	27.82	27.90
1746	NYSE	VRE	Wed, Jul 25, 2001	27.80	27.89	27.65	27.89
1745	NYSE	VRE	Tue, Jul 24, 2001	28.10	28.10	27.61	27.73
1744	NYSE	VRE	Mon, Jul 23, 2001	28.00	28.08	27.87	27.96
1743	NYSE	VRE	Fri, Jul 20, 2001	27.90	28.01	27.85	28.00
1742	NYSE	VRE	Thu, Jul 19, 2001	27.90	28.05	27.85	28.03
1741	NYSE	VRE	Wed, Jul 18, 2001	27.80	28.10	27.75	28.00
1740	NYSE	VRE	Tue, Jul 17, 2001	27.79	27.80	27.62	27.77
1739	NYSE	VRE	Mon, Jul 16, 2001	27.75	27.80	27.70	27.79
1738	NYSE	VRE	Fri, Jul 13, 2001	27.65	27.77	27.60	27.75
1737	NYSE	VRE	Thu, Jul 12, 2001	27.50	27.75	27.30	27.71
1736	NYSE	VRE	Wed, Jul 11, 2001	27.88	27.88	27.50	27.54
1735	NYSE	VRE	Tue, Jul 10, 2001	28.25	28.25	27.80	27.88
1734	NYSE	VRE	Mon, Jul 9, 2001	28.35	28.35	27.76	28.05
1733	NYSE	VRE	Fri, Jul 6, 2001	28.20	28.30	28.00	28.30
1732	NYSE	VRE	Thu, Jul 5, 2001	28.20	28.21	27.90	28.08
1731	NYSE	VRE	Tue, Jul 3, 2001	28.28	28.30	28.20	28.30
1730	NYSE	VRE	Mon, Jul 2, 2001	27.80	28.29	27.76	28.29
1729	NYSE	VRE	Fri, Jun 29, 2001	28.33	28.59	28.25	28.48
1728	NYSE	VRE	Thu, Jun 28, 2001	28.45	28.70	28.30	28.33
1727	NYSE	VRE	Wed, Jun 27, 2001	28.40	28.65	28.19	28.41
1726	NYSE	VRE	Tue, Jun 26, 2001	28.14	28.57	28.10	28.50
1725	NYSE	VRE	Mon, Jun 25, 2001	28.05	28.25	28.00	28.13
1724	NYSE	VRE	Fri, Jun 22, 2001	28.30	28.30	28.05	28.05
1723	NYSE	VRE	Thu, Jun 21, 2001	28.05	28.34	27.97	28.20
1722	NYSE	VRE	Wed, Jun 20, 2001	27.85	28.20	27.80	28.20
1721	NYSE	VRE	Tue, Jun 19, 2001	27.60	27.89	27.60	27.85
1720	NYSE	VRE	Mon, Jun 18, 2001	27.60	28.00	27.60	27.75
1719	NYSE	VRE	Fri, Jun 15, 2001	28.00	28.19	27.85	27.89
1718	NYSE	VRE	Thu, Jun 14, 2001	28.05	28.20	27.91	28.17
1717	NYSE	VRE	Wed, Jun 13, 2001	28.06	28.15	28.00	28.05
1716	NYSE	VRE	Tue, Jun 12, 2001	28.10	28.15	27.93	28.05
1715	NYSE	VRE	Mon, Jun 11, 2001	28.15	28.20	28.05	28.06
1714	NYSE	VRE	Fri, Jun 8, 2001	28.05	28.30	28.05	28.07
1713	NYSE	VRE	Thu, Jun 7, 2001	27.95	28.15	27.95	28.02
1712	NYSE	VRE	Wed, Jun 6, 2001	27.89	28.10	27.80	28.01
1711	NYSE	VRE	Tue, Jun 5, 2001	27.45	27.95	27.31	27.89
1710	NYSE	VRE	Mon, Jun 4, 2001	27.35	27.50	27.35	27.50
1709	NYSE	VRE	Fri, Jun 1, 2001	27.48	27.48	27.30	27.43
1708	NYSE	VRE	Thu, May 31, 2001	27.40	27.50	27.30	27.48
1707	NYSE	VRE	Wed, May 30, 2001	27.35	27.39	27.30	27.33
1706	NYSE	VRE	Tue, May 29, 2001	27.30	27.40	27.30	27.35
1705	NYSE	VRE	Fri, May 25, 2001	27.40	27.40	27.25	27.31
1704	NYSE	VRE	Thu, May 24, 2001	27.65	27.67	27.25	27.35
1703	NYSE	VRE	Wed, May 23, 2001	27.33	27.65	27.26	27.65
1702	NYSE	VRE	Tue, May 22, 2001	27.22	27.33	27.20	27.24
1701	NYSE	VRE	Mon, May 21, 2001	26.95	27.34	26.92	27.31
1700	NYSE	VRE	Fri, May 18, 2001	27.10	27.15	26.94	27.01
1699	NYSE	VRE	Thu, May 17, 2001	27.00	27.10	26.68	27.05
1698	NYSE	VRE	Wed, May 16, 2001	26.50	27.25	26.40	27.25
1697	NYSE	VRE	Tue, May 15, 2001	26.31	26.37	26.23	26.32
1696	NYSE	VRE	Mon, May 14, 2001	26.20	26.39	26.15	26.31
1695	NYSE	VRE	Fri, May 11, 2001	25.90	26.40	25.82	26.26
1694	NYSE	VRE	Thu, May 10, 2001	25.90	26.00	25.75	25.80
1693	NYSE	VRE	Wed, May 9, 2001	25.95	25.99	25.79	25.81
1692	NYSE	VRE	Tue, May 8, 2001	26.07	26.09	25.85	25.85
1691	NYSE	VRE	Mon, May 7, 2001	26.40	26.40	26.04	26.06
1690	NYSE	VRE	Fri, May 4, 2001	26.15	26.50	26.13	26.31
1689	NYSE	VRE	Thu, May 3, 2001	26.67	26.75	26.50	26.50
1688	NYSE	VRE	Wed, May 2, 2001	26.65	26.90	26.63	26.71
1687	NYSE	VRE	Tue, May 1, 2001	26.75	26.85	26.65	26.77
1686	NYSE	VRE	Mon, Apr 30, 2001	26.80	26.85	26.60	26.78
1685	NYSE	VRE	Fri, Apr 27, 2001	26.60	26.88	26.35	26.70
1684	NYSE	VRE	Thu, Apr 26, 2001	26.66	27.00	26.50	26.56
1683	NYSE	VRE	Wed, Apr 25, 2001	26.75	27.01	26.60	26.65
1682	NYSE	VRE	Tue, Apr 24, 2001	26.95	27.00	26.70	26.72
1681	NYSE	VRE	Mon, Apr 23, 2001	26.60	27.00	26.55	26.78
1680	NYSE	VRE	Fri, Apr 20, 2001	26.75	27.25	26.55	26.62
1679	NYSE	VRE	Thu, Apr 19, 2001	26.96	26.96	26.60	26.71
1678	NYSE	VRE	Wed, Apr 18, 2001	26.75	27.07	26.68	26.96
1677	NYSE	VRE	Tue, Apr 17, 2001	26.26	26.74	26.25	26.74
1676	NYSE	VRE	Mon, Apr 16, 2001	26.30	26.68	26.25	26.26
1675	NYSE	VRE	Thu, Apr 12, 2001	26.30	26.51	26.16	26.31
1674	NYSE	VRE	Wed, Apr 11, 2001	26.80	26.80	26.25	26.30
1673	NYSE	VRE	Tue, Apr 10, 2001	26.76	27.10	26.51	26.96
1672	NYSE	VRE	Mon, Apr 9, 2001	26.85	26.91	26.62	26.76
1671	NYSE	VRE	Fri, Apr 6, 2001	26.68	26.68	26.40	26.40
1670	NYSE	VRE	Thu, Apr 5, 2001	26.45	26.68	26.45	26.68
1669	NYSE	VRE	Wed, Apr 4, 2001	26.46	26.55	26.20	26.28
1668	NYSE	VRE	Tue, Apr 3, 2001	26.90	26.90	26.25	26.26
1667	NYSE	VRE	Mon, Apr 2, 2001	26.50	27.10	26.50	26.90
1666	NYSE	VRE	Fri, Mar 30, 2001	26.86	28.00	26.86	27.00
1665	NYSE	VRE	Thu, Mar 29, 2001	26.30	27.20	26.30	26.85
1664	NYSE	VRE	Wed, Mar 28, 2001	25.85	26.38	25.85	26.10
1663	NYSE	VRE	Tue, Mar 27, 2001	26.00	26.05	25.71	25.76
1662	NYSE	VRE	Mon, Mar 26, 2001	25.68	26.58	25.67	25.80
1661	NYSE	VRE	Fri, Mar 23, 2001	25.95	26.02	25.51	25.58
1660	NYSE	VRE	Thu, Mar 22, 2001	26.35	26.60	25.49	25.95
1659	NYSE	VRE	Wed, Mar 21, 2001	26.80	27.00	26.50	26.50
1658	NYSE	VRE	Tue, Mar 20, 2001	26.55	27.20	26.55	26.85
1657	NYSE	VRE	Mon, Mar 19, 2001	26.50	26.70	26.50	26.69
1656	NYSE	VRE	Fri, Mar 16, 2001	26.95	27.05	26.40	26.42
1655	NYSE	VRE	Thu, Mar 15, 2001	27.00	27.13	26.85	26.90
1654	NYSE	VRE	Wed, Mar 14, 2001	27.25	27.34	27.10	27.15
1653	NYSE	VRE	Tue, Mar 13, 2001	27.50	27.50	27.10	27.28
1652	NYSE	VRE	Mon, Mar 12, 2001	27.70	27.75	27.50	27.50
1651	NYSE	VRE	Fri, Mar 9, 2001	27.80	27.90	27.50	27.65
1650	NYSE	VRE	Thu, Mar 8, 2001	27.75	27.99	27.50	27.77
1649	NYSE	VRE	Wed, Mar 7, 2001	27.55	27.97	27.55	27.84
1648	NYSE	VRE	Tue, Mar 6, 2001	27.40	27.70	27.40	27.60
1647	NYSE	VRE	Mon, Mar 5, 2001	27.39	27.65	27.30	27.40
1646	NYSE	VRE	Fri, Mar 2, 2001	27.20	27.40	27.02	27.14
1645	NYSE	VRE	Thu, Mar 1, 2001	26.55	27.25	26.55	27.17
1644	NYSE	VRE	Wed, Feb 28, 2001	27.00	27.10	26.70	26.80
1643	NYSE	VRE	Tue, Feb 27, 2001	27.00	27.05	26.95	27.00
1642	NYSE	VRE	Mon, Feb 26, 2001	27.40	27.40	26.85	26.96
1641	NYSE	VRE	Fri, Feb 23, 2001	27.00	27.20	26.80	26.80
1640	NYSE	VRE	Thu, Feb 22, 2001	27.10	27.10	26.80	26.80
1639	NYSE	VRE	Wed, Feb 21, 2001	27.22	27.30	26.80	26.85
1638	NYSE	VRE	Tue, Feb 20, 2001	27.30	27.40	27.20	27.28
1637	NYSE	VRE	Fri, Feb 16, 2001	27.35	27.50	27.30	27.30
1636	NYSE	VRE	Thu, Feb 15, 2001	27.25	27.68	27.25	27.35
1635	NYSE	VRE	Wed, Feb 14, 2001	27.20	27.50	27.15	27.35
1634	NYSE	VRE	Tue, Feb 13, 2001	27.30	27.39	27.20	27.20
1633	NYSE	VRE	Mon, Feb 12, 2001	27.60	27.62	27.13	27.30
1632	NYSE	VRE	Fri, Feb 9, 2001	27.95	27.98	27.59	27.60
1631	NYSE	VRE	Thu, Feb 8, 2001	27.69	27.90	27.65	27.75
1630	NYSE	VRE	Wed, Feb 7, 2001	27.67	27.85	27.63	27.69
1629	NYSE	VRE	Tue, Feb 6, 2001	27.64	27.75	27.50	27.67
1628	NYSE	VRE	Mon, Feb 5, 2001	27.65	27.82	27.55	27.55
1627	NYSE	VRE	Fri, Feb 2, 2001	27.51	27.71	27.51	27.65
1626	NYSE	VRE	Thu, Feb 1, 2001	27.50	27.70	27.37	27.53
1625	NYSE	VRE	Wed, Jan 31, 2001	27.70	27.80	27.30	27.46
1624	NYSE	VRE	Tue, Jan 30, 2001	27.59	27.85	27.50	27.81
1623	NYSE	VRE	Mon, Jan 29, 2001	27.50	27.60	27.50	27.51
1622	NYSE	VRE	Fri, Jan 26, 2001	28.00	28.06	27.50	27.63
1621	NYSE	VRE	Thu, Jan 25, 2001	28.31	28.38	27.94	28.00
1620	NYSE	VRE	Wed, Jan 24, 2001	28.13	28.50	28.13	28.25
1619	NYSE	VRE	Tue, Jan 23, 2001	27.88	28.13	27.88	28.06
1618	NYSE	VRE	Mon, Jan 22, 2001	28.00	28.00	27.63	27.63
1617	NYSE	VRE	Fri, Jan 19, 2001	27.63	28.06	27.56	27.94
1616	NYSE	VRE	Thu, Jan 18, 2001	27.44	27.63	27.25	27.56
1615	NYSE	VRE	Wed, Jan 17, 2001	27.56	27.75	27.44	27.56
1614	NYSE	VRE	Tue, Jan 16, 2001	27.31	27.44	27.31	27.31
1613	NYSE	VRE	Fri, Jan 12, 2001	27.25	27.44	27.13	27.38
1612	NYSE	VRE	Thu, Jan 11, 2001	27.31	27.50	27.13	27.38
1611	NYSE	VRE	Wed, Jan 10, 2001	27.19	27.50	26.75	27.19
1610	NYSE	VRE	Tue, Jan 9, 2001	26.88	27.31	26.81	27.19
1609	NYSE	VRE	Mon, Jan 8, 2001	27.38	27.75	26.88	26.88
1608	NYSE	VRE	Fri, Jan 5, 2001	27.94	27.94	27.19	27.31
1607	NYSE	VRE	Thu, Jan 4, 2001	28.38	28.50	28.00	28.00
1606	NYSE	VRE	Wed, Jan 3, 2001	27.38	28.50	27.38	28.38
1605	NYSE	VRE	Tue, Jan 2, 2001	27.94	28.25	27.44	27.50
1604	NYSE	VRE	Fri, Dec 29, 2000	28.56	28.88	28.50	28.56
1603	NYSE	VRE	Thu, Dec 28, 2000	28.31	28.75	28.25	28.69
1602	NYSE	VRE	Wed, Dec 27, 2000	28.13	28.44	28.13	28.38
1601	NYSE	VRE	Tue, Dec 26, 2000	27.94	28.38	27.94	28.13
1600	NYSE	VRE	Fri, Dec 22, 2000	28.00	28.31	27.81	27.94
1599	NYSE	VRE	Thu, Dec 21, 2000	28.06	28.19	27.81	27.94
1598	NYSE	VRE	Wed, Dec 20, 2000	28.19	28.31	28.00	28.06
1597	NYSE	VRE	Tue, Dec 19, 2000	28.63	28.69	28.25	28.38
1596	NYSE	VRE	Mon, Dec 18, 2000	28.63	28.88	28.25	28.75
1595	NYSE	VRE	Fri, Dec 15, 2000	28.31	28.50	28.19	28.44
1594	NYSE	VRE	Thu, Dec 14, 2000	28.00	28.31	28.00	28.19
1593	NYSE	VRE	Wed, Dec 13, 2000	28.25	28.50	28.13	28.19
1592	NYSE	VRE	Tue, Dec 12, 2000	28.06	28.31	28.06	28.13
1591	NYSE	VRE	Mon, Dec 11, 2000	28.13	28.50	28.13	28.19
1590	NYSE	VRE	Fri, Dec 8, 2000	28.00	28.44	28.00	28.31
1589	NYSE	VRE	Thu, Dec 7, 2000	27.75	28.00	27.63	28.00
1588	NYSE	VRE	Wed, Dec 6, 2000	27.44	28.00	27.44	27.75
1587	NYSE	VRE	Tue, Dec 5, 2000	26.75	27.63	26.75	27.50
1586	NYSE	VRE	Mon, Dec 4, 2000	26.44	26.81	26.44	26.81
1585	NYSE	VRE	Fri, Dec 1, 2000	26.50	26.69	26.44	26.56
1584	NYSE	VRE	Thu, Nov 30, 2000	26.25	26.81	26.25	26.50
1583	NYSE	VRE	Wed, Nov 29, 2000	26.13	26.38	26.13	26.38
1582	NYSE	VRE	Tue, Nov 28, 2000	26.13	26.25	25.94	26.06
1581	NYSE	VRE	Mon, Nov 27, 2000	26.06	26.25	26.00	26.00
1580	NYSE	VRE	Fri, Nov 24, 2000	25.94	26.13	25.88	26.13
1579	NYSE	VRE	Wed, Nov 22, 2000	26.19	26.19	25.75	25.88
1578	NYSE	VRE	Tue, Nov 21, 2000	26.38	26.38	26.06	26.19
1577	NYSE	VRE	Mon, Nov 20, 2000	26.38	26.38	26.25	26.38
1576	NYSE	VRE	Fri, Nov 17, 2000	26.44	26.50	26.31	26.38
1575	NYSE	VRE	Thu, Nov 16, 2000	26.50	26.50	26.31	26.44
1574	NYSE	VRE	Wed, Nov 15, 2000	26.63	26.75	26.38	26.44
1573	NYSE	VRE	Tue, Nov 14, 2000	26.31	26.81	26.25	26.75
1572	NYSE	VRE	Mon, Nov 13, 2000	26.31	26.50	26.00	26.31
1571	NYSE	VRE	Fri, Nov 10, 2000	26.88	26.88	26.38	26.44
1570	NYSE	VRE	Thu, Nov 9, 2000	27.00	27.25	26.56	26.75
1569	NYSE	VRE	Wed, Nov 8, 2000	26.69	27.38	26.56	27.13
1568	NYSE	VRE	Tue, Nov 7, 2000	26.75	26.94	26.63	26.69
1567	NYSE	VRE	Mon, Nov 6, 2000	26.81	26.88	26.81	26.81
1566	NYSE	VRE	Fri, Nov 3, 2000	26.88	27.00	26.81	26.94
1565	NYSE	VRE	Thu, Nov 2, 2000	27.00	27.13	26.88	27.00
1564	NYSE	VRE	Wed, Nov 1, 2000	27.25	27.25	26.94	27.00
1563	NYSE	VRE	Tue, Oct 31, 2000	27.25	27.31	27.13	27.13
1562	NYSE	VRE	Mon, Oct 30, 2000	27.00	27.44	27.00	27.25
1561	NYSE	VRE	Fri, Oct 27, 2000	26.81	27.31	26.81	27.19
1560	NYSE	VRE	Thu, Oct 26, 2000	26.50	26.81	26.50	26.69
1559	NYSE	VRE	Wed, Oct 25, 2000	26.69	26.81	26.38	26.44
1558	NYSE	VRE	Tue, Oct 24, 2000	27.31	27.31	26.69	26.75
1557	NYSE	VRE	Mon, Oct 23, 2000	27.19	27.44	27.13	27.19
1556	NYSE	VRE	Fri, Oct 20, 2000	27.19	27.38	27.19	27.38
1555	NYSE	VRE	Thu, Oct 19, 2000	26.69	27.44	26.69	27.19
1554	NYSE	VRE	Wed, Oct 18, 2000	27.00	27.00	26.81	26.81
1553	NYSE	VRE	Tue, Oct 17, 2000	27.06	27.19	26.88	27.00
1552	NYSE	VRE	Mon, Oct 16, 2000	27.44	27.63	27.13	27.19
1551	NYSE	VRE	Fri, Oct 13, 2000	27.50	27.56	27.38	27.44
1550	NYSE	VRE	Thu, Oct 12, 2000	27.69	27.69	27.44	27.50
1549	NYSE	VRE	Wed, Oct 11, 2000	27.75	27.88	27.63	27.69
1548	NYSE	VRE	Tue, Oct 10, 2000	27.81	28.00	27.69	27.75
1547	NYSE	VRE	Mon, Oct 9, 2000	27.75	27.81	27.56	27.75
1546	NYSE	VRE	Fri, Oct 6, 2000	27.19	27.81	27.06	27.75
1545	NYSE	VRE	Thu, Oct 5, 2000	26.69	27.25	26.56	27.19
1544	NYSE	VRE	Wed, Oct 4, 2000	27.13	27.13	26.50	26.56
1543	NYSE	VRE	Tue, Oct 3, 2000	27.13	27.31	27.06	27.13
1542	NYSE	VRE	Mon, Oct 2, 2000	27.81	27.88	27.19	27.25
1541	NYSE	VRE	Fri, Sep 29, 2000	28.25	28.44	28.13	28.19
1540	NYSE	VRE	Thu, Sep 28, 2000	28.25	28.63	28.25	28.25
1539	NYSE	VRE	Wed, Sep 27, 2000	28.06	28.25	28.06	28.13
1538	NYSE	VRE	Tue, Sep 26, 2000	27.81	28.06	27.38	28.00
1537	NYSE	VRE	Mon, Sep 25, 2000	28.44	28.63	27.38	27.56
1536	NYSE	VRE	Fri, Sep 22, 2000	27.63	28.63	27.38	28.56
1535	NYSE	VRE	Thu, Sep 21, 2000	27.31	27.31	27.13	27.19
1534	NYSE	VRE	Wed, Sep 20, 2000	26.94	27.25	26.75	27.19
1533	NYSE	VRE	Tue, Sep 19, 2000	26.38	26.88	26.38	26.88
1532	NYSE	VRE	Mon, Sep 18, 2000	27.25	27.25	26.19	26.19
1531	NYSE	VRE	Fri, Sep 15, 2000	27.25	27.44	27.25	27.31
1530	NYSE	VRE	Thu, Sep 14, 2000	27.50	27.56	27.25	27.38
1529	NYSE	VRE	Wed, Sep 13, 2000	27.44	27.50	27.25	27.50
1528	NYSE	VRE	Tue, Sep 12, 2000	27.19	27.31	27.06	27.19
1527	NYSE	VRE	Mon, Sep 11, 2000	27.00	27.19	26.81	27.19
1526	NYSE	VRE	Fri, Sep 8, 2000	26.38	26.81	26.31	26.75
1525	NYSE	VRE	Thu, Sep 7, 2000	26.25	26.44	26.19	26.38
1524	NYSE	VRE	Wed, Sep 6, 2000	26.19	26.31	25.88	26.25
1523	NYSE	VRE	Tue, Sep 5, 2000	26.19	26.25	26.06	26.13
1522	NYSE	VRE	Fri, Sep 1, 2000	26.25	26.25	26.13	26.25
1521	NYSE	VRE	Thu, Aug 31, 2000	26.25	26.38	26.19	26.19
1520	NYSE	VRE	Wed, Aug 30, 2000	25.94	26.44	25.88	26.38
1519	NYSE	VRE	Tue, Aug 29, 2000	26.44	26.50	26.00	26.00
1518	NYSE	VRE	Mon, Aug 28, 2000	26.44	26.50	26.38	26.38
1517	NYSE	VRE	Fri, Aug 25, 2000	26.63	26.63	26.31	26.31
1516	NYSE	VRE	Thu, Aug 24, 2000	26.63	26.69	26.50	26.63
1515	NYSE	VRE	Wed, Aug 23, 2000	27.00	27.00	26.63	26.63
1514	NYSE	VRE	Tue, Aug 22, 2000	26.94	27.06	26.88	26.94
1513	NYSE	VRE	Mon, Aug 21, 2000	27.00	27.06	26.94	27.00
1512	NYSE	VRE	Fri, Aug 18, 2000	27.06	27.13	27.00	27.06
1511	NYSE	VRE	Thu, Aug 17, 2000	26.88	27.06	26.88	27.06
1510	NYSE	VRE	Wed, Aug 16, 2000	26.88	27.06	26.81	26.94
1509	NYSE	VRE	Tue, Aug 15, 2000	26.88	27.06	26.75	26.81
1508	NYSE	VRE	Mon, Aug 14, 2000	26.88	27.13	26.75	27.06
1507	NYSE	VRE	Fri, Aug 11, 2000	26.88	27.13	26.81	26.94
1506	NYSE	VRE	Thu, Aug 10, 2000	26.50	27.44	26.44	26.94
1505	NYSE	VRE	Wed, Aug 9, 2000	26.13	26.44	26.00	26.25
1504	NYSE	VRE	Tue, Aug 8, 2000	25.88	26.06	25.81	25.94
1503	NYSE	VRE	Mon, Aug 7, 2000	25.75	26.00	25.75	25.81
1502	NYSE	VRE	Fri, Aug 4, 2000	26.13	26.13	25.44	25.81
1501	NYSE	VRE	Thu, Aug 3, 2000	26.31	26.38	26.06	26.13
1500	NYSE	VRE	Wed, Aug 2, 2000	26.81	26.88	26.31	26.38
1499	NYSE	VRE	Tue, Aug 1, 2000	26.19	26.94	26.13	26.94
1498	NYSE	VRE	Mon, Jul 31, 2000	26.38	26.56	26.19	26.19
1497	NYSE	VRE	Fri, Jul 28, 2000	26.19	26.44	26.13	26.38
1496	NYSE	VRE	Thu, Jul 27, 2000	26.63	26.75	26.19	26.31
1495	NYSE	VRE	Wed, Jul 26, 2000	25.88	26.50	25.88	26.50
1494	NYSE	VRE	Tue, Jul 25, 2000	25.94	26.00	25.81	25.94
1493	NYSE	VRE	Mon, Jul 24, 2000	26.19	26.19	25.75	25.88
1492	NYSE	VRE	Fri, Jul 21, 2000	25.56	26.19	25.56	26.13
1491	NYSE	VRE	Thu, Jul 20, 2000	25.56	25.75	25.44	25.50
1490	NYSE	VRE	Wed, Jul 19, 2000	25.75	25.75	25.50	25.56
1489	NYSE	VRE	Tue, Jul 18, 2000	25.81	25.88	25.69	25.75
1488	NYSE	VRE	Mon, Jul 17, 2000	25.69	25.88	25.69	25.88
1487	NYSE	VRE	Fri, Jul 14, 2000	25.69	25.81	25.56	25.69
1486	NYSE	VRE	Thu, Jul 13, 2000	25.75	25.75	25.56	25.63
1485	NYSE	VRE	Wed, Jul 12, 2000	25.63	25.88	25.50	25.69
1484	NYSE	VRE	Tue, Jul 11, 2000	25.88	25.88	25.50	25.56
1483	NYSE	VRE	Mon, Jul 10, 2000	26.13	26.13	25.75	25.81
1482	NYSE	VRE	Fri, Jul 7, 2000	26.38	26.38	25.94	26.00
1481	NYSE	VRE	Thu, Jul 6, 2000	25.88	26.19	25.63	26.19
1480	NYSE	VRE	Wed, Jul 5, 2000	26.13	26.13	25.44	25.63
1479	NYSE	VRE	Mon, Jul 3, 2000	25.06	26.06	25.06	26.06
1478	NYSE	VRE	Fri, Jun 30, 2000	25.94	26.31	25.69	25.69
1477	NYSE	VRE	Thu, Jun 29, 2000	25.13	25.94	25.00	25.81
1476	NYSE	VRE	Wed, Jun 28, 2000	25.63	25.94	24.81	25.00
1475	NYSE	VRE	Tue, Jun 27, 2000	28.31	28.38	27.00	27.00
1474	NYSE	VRE	Mon, Jun 26, 2000	28.06	28.44	28.06	28.31
1473	NYSE	VRE	Fri, Jun 23, 2000	27.69	28.13	27.69	28.06
1472	NYSE	VRE	Thu, Jun 22, 2000	27.69	27.88	27.56	27.81
1471	NYSE	VRE	Wed, Jun 21, 2000	27.50	27.69	27.38	27.69
1470	NYSE	VRE	Tue, Jun 20, 2000	27.31	27.56	27.31	27.50
1469	NYSE	VRE	Mon, Jun 19, 2000	27.25	27.50	27.25	27.38
1468	NYSE	VRE	Fri, Jun 16, 2000	27.94	27.94	27.25	27.38
1467	NYSE	VRE	Thu, Jun 15, 2000	28.00	28.00	27.38	27.56
1466	NYSE	VRE	Wed, Jun 14, 2000	27.19	28.31	27.19	27.88
1465	NYSE	VRE	Tue, Jun 13, 2000	26.94	27.13	26.88	27.06
1464	NYSE	VRE	Mon, Jun 12, 2000	26.75	27.00	26.50	26.94
1463	NYSE	VRE	Fri, Jun 9, 2000	27.19	27.19	26.75	26.75
1462	NYSE	VRE	Thu, Jun 8, 2000	27.50	27.50	27.19	27.25
1461	NYSE	VRE	Wed, Jun 7, 2000	27.38	27.50	27.25	27.31
1460	NYSE	VRE	Tue, Jun 6, 2000	27.25	27.56	27.00	27.38
1459	NYSE	VRE	Mon, Jun 5, 2000	27.25	27.38	27.00	27.19
1458	NYSE	VRE	Fri, Jun 2, 2000	26.94	27.13	26.75	27.00
1457	NYSE	VRE	Thu, Jun 1, 2000	27.00	27.13	26.81	26.88
1456	NYSE	VRE	Wed, May 31, 2000	26.81	27.00	26.69	27.00
1455	NYSE	VRE	Tue, May 30, 2000	26.69	26.88	26.63	26.63
1454	NYSE	VRE	Fri, May 26, 2000	26.69	26.75	26.19	26.63
1453	NYSE	VRE	Thu, May 25, 2000	27.19	27.19	26.50	26.56
1452	NYSE	VRE	Wed, May 24, 2000	27.31	27.38	27.06	27.19
1451	NYSE	VRE	Tue, May 23, 2000	27.13	27.50	27.06	27.38
1450	NYSE	VRE	Mon, May 22, 2000	27.06	27.19	26.94	27.00
1449	NYSE	VRE	Fri, May 19, 2000	27.25	27.25	26.81	26.94
1448	NYSE	VRE	Thu, May 18, 2000	27.00	27.25	27.00	27.25
1447	NYSE	VRE	Wed, May 17, 2000	27.31	27.31	27.00	27.13
1446	NYSE	VRE	Tue, May 16, 2000	27.19	27.44	27.19	27.38
1445	NYSE	VRE	Mon, May 15, 2000	27.25	27.38	27.19	27.19
1444	NYSE	VRE	Fri, May 12, 2000	26.94	27.31	26.94	27.25
1443	NYSE	VRE	Thu, May 11, 2000	26.88	27.00	26.88	26.94
1442	NYSE	VRE	Wed, May 10, 2000	26.94	27.00	26.75	26.88
1441	NYSE	VRE	Tue, May 9, 2000	27.00	27.13	26.88	26.94
1440	NYSE	VRE	Mon, May 8, 2000	27.00	27.19	26.94	27.00
1439	NYSE	VRE	Fri, May 5, 2000	27.06	27.25	26.88	27.00
1438	NYSE	VRE	Thu, May 4, 2000	27.38	27.44	26.81	26.88
1437	NYSE	VRE	Wed, May 3, 2000	26.94	27.69	26.81	27.38
1436	NYSE	VRE	Tue, May 2, 2000	26.25	27.00	25.63	25.63
1435	NYSE	VRE	Mon, May 1, 2000	25.75	26.25	25.75	26.25
1434	NYSE	VRE	Fri, Apr 28, 2000	26.06	26.06	25.50	25.75
1433	NYSE	VRE	Thu, Apr 27, 2000	25.63	26.13	25.63	25.94
1432	NYSE	VRE	Wed, Apr 26, 2000	25.56	26.06	25.56	26.00
1431	NYSE	VRE	Tue, Apr 25, 2000	25.56	25.56	25.38	25.44
1430	NYSE	VRE	Mon, Apr 24, 2000	25.69	25.69	25.31	25.44
1429	NYSE	VRE	Thu, Apr 20, 2000	25.88	25.88	25.69	25.69
1428	NYSE	VRE	Wed, Apr 19, 2000	25.81	26.00	25.50	25.88
1427	NYSE	VRE	Tue, Apr 18, 2000	25.63	25.75	25.38	25.63
1426	NYSE	VRE	Mon, Apr 17, 2000	25.50	25.88	25.31	25.63
1425	NYSE	VRE	Fri, Apr 14, 2000	26.00	26.00	25.50	25.63
1424	NYSE	VRE	Thu, Apr 13, 2000	26.13	26.13	25.94	25.94
1423	NYSE	VRE	Wed, Apr 12, 2000	26.44	26.44	26.00	26.13
1422	NYSE	VRE	Tue, Apr 11, 2000	25.88	26.50	25.75	26.38
1421	NYSE	VRE	Mon, Apr 10, 2000	25.38	25.94	25.31	25.75
1420	NYSE	VRE	Fri, Apr 7, 2000	25.06	25.69	25.00	25.38
1419	NYSE	VRE	Thu, Apr 6, 2000	24.88	25.00	24.69	24.94
1418	NYSE	VRE	Wed, Apr 5, 2000	24.69	24.88	24.50	24.81
1417	NYSE	VRE	Tue, Apr 4, 2000	24.69	24.81	24.44	24.56
1416	NYSE	VRE	Mon, Apr 3, 2000	24.94	24.94	24.63	24.81
1415	NYSE	VRE	Fri, Mar 31, 2000	25.00	25.50	24.38	25.50
1414	NYSE	VRE	Thu, Mar 30, 2000	25.25	25.25	25.00	25.00
1413	NYSE	VRE	Wed, Mar 29, 2000	24.63	25.00	24.38	25.00
1412	NYSE	VRE	Tue, Mar 28, 2000	24.31	24.63	24.06	24.63
1411	NYSE	VRE	Mon, Mar 27, 2000	24.50	24.63	24.25	24.31
1410	NYSE	VRE	Fri, Mar 24, 2000	24.31	24.50	24.25	24.44
1409	NYSE	VRE	Thu, Mar 23, 2000	24.25	24.50	24.19	24.31
1408	NYSE	VRE	Wed, Mar 22, 2000	24.31	24.44	24.19	24.25
1407	NYSE	VRE	Tue, Mar 21, 2000	24.25	24.50	23.94	24.31
1406	NYSE	VRE	Mon, Mar 20, 2000	23.94	24.31	23.88	24.00
1405	NYSE	VRE	Fri, Mar 17, 2000	24.00	24.19	23.81	24.06
1404	NYSE	VRE	Thu, Mar 16, 2000	23.50	24.06	23.50	24.06
1403	NYSE	VRE	Wed, Mar 15, 2000	22.81	23.50	22.81	23.38
1402	NYSE	VRE	Tue, Mar 14, 2000	22.81	22.94	22.75	22.88
1401	NYSE	VRE	Mon, Mar 13, 2000	23.00	23.00	22.88	22.94
1400	NYSE	VRE	Fri, Mar 10, 2000	23.00	23.38	23.00	23.25
1399	NYSE	VRE	Thu, Mar 9, 2000	23.19	23.19	22.88	23.00
1398	NYSE	VRE	Wed, Mar 8, 2000	23.13	23.19	22.88	23.06
1397	NYSE	VRE	Tue, Mar 7, 2000	23.75	23.75	23.00	23.25
1396	NYSE	VRE	Mon, Mar 6, 2000	23.63	23.81	23.50	23.50
1395	NYSE	VRE	Fri, Mar 3, 2000	23.63	24.06	23.50	23.75
1394	NYSE	VRE	Thu, Mar 2, 2000	23.56	23.63	23.38	23.63
1393	NYSE	VRE	Wed, Mar 1, 2000	23.63	23.81	23.56	23.63
1392	NYSE	VRE	Tue, Feb 29, 2000	23.69	23.94	23.63	23.75
1391	NYSE	VRE	Mon, Feb 28, 2000	23.75	24.06	23.63	23.69
1390	NYSE	VRE	Fri, Feb 25, 2000	24.06	24.13	23.75	23.81
1389	NYSE	VRE	Thu, Feb 24, 2000	23.94	24.13	23.81	23.81
1388	NYSE	VRE	Wed, Feb 23, 2000	23.94	24.00	23.75	23.81
1387	NYSE	VRE	Tue, Feb 22, 2000	23.69	24.13	23.69	23.81
1386	NYSE	VRE	Fri, Feb 18, 2000	23.94	24.00	23.88	23.94
1385	NYSE	VRE	Thu, Feb 17, 2000	24.00	24.00	23.56	23.94
1384	NYSE	VRE	Wed, Feb 16, 2000	24.00	24.06	23.81	23.81
1383	NYSE	VRE	Tue, Feb 15, 2000	24.19	24.31	23.88	23.88
1382	NYSE	VRE	Mon, Feb 14, 2000	24.38	24.56	24.25	24.25
1381	NYSE	VRE	Fri, Feb 11, 2000	24.56	25.00	24.44	24.63
1380	NYSE	VRE	Thu, Feb 10, 2000	24.94	24.94	24.50	24.63
1379	NYSE	VRE	Wed, Feb 9, 2000	25.19	25.19	24.75	25.00
1378	NYSE	VRE	Tue, Feb 8, 2000	25.13	25.19	24.94	25.19
1377	NYSE	VRE	Mon, Feb 7, 2000	25.00	25.13	24.88	25.06
1376	NYSE	VRE	Fri, Feb 4, 2000	25.69	25.75	25.00	25.13
1375	NYSE	VRE	Thu, Feb 3, 2000	25.69	25.69	25.63	25.63
1374	NYSE	VRE	Wed, Feb 2, 2000	25.50	25.63	25.44	25.56
1373	NYSE	VRE	Tue, Feb 1, 2000	25.38	25.63	25.25	25.50
1372	NYSE	VRE	Mon, Jan 31, 2000	25.06	25.56	25.00	25.44
1371	NYSE	VRE	Fri, Jan 28, 2000	25.13	25.50	25.13	25.31
1370	NYSE	VRE	Thu, Jan 27, 2000	25.25	25.44	25.00	25.13
1369	NYSE	VRE	Wed, Jan 26, 2000	25.56	25.63	25.19	25.38
1368	NYSE	VRE	Tue, Jan 25, 2000	25.69	25.94	25.44	25.56
1367	NYSE	VRE	Mon, Jan 24, 2000	25.88	26.06	25.69	25.69
1366	NYSE	VRE	Fri, Jan 21, 2000	25.94	26.00	25.81	25.81
1365	NYSE	VRE	Thu, Jan 20, 2000	26.19	26.19	25.88	26.06
1364	NYSE	VRE	Wed, Jan 19, 2000	26.25	26.50	25.88	26.13
1363	NYSE	VRE	Tue, Jan 18, 2000	26.13	26.63	25.94	26.19
1362	NYSE	VRE	Fri, Jan 14, 2000	26.13	26.25	25.88	26.06
1361	NYSE	VRE	Thu, Jan 13, 2000	26.06	26.19	25.94	26.06
1360	NYSE	VRE	Wed, Jan 12, 2000	26.25	26.31	25.75	26.06
1359	NYSE	VRE	Tue, Jan 11, 2000	26.19	26.44	26.13	26.44
1358	NYSE	VRE	Mon, Jan 10, 2000	26.13	26.50	25.88	26.44
1357	NYSE	VRE	Fri, Jan 7, 2000	25.69	26.44	25.69	25.88
1356	NYSE	VRE	Thu, Jan 6, 2000	25.00	25.69	25.00	25.69
1355	NYSE	VRE	Wed, Jan 5, 2000	25.13	25.31	24.88	24.88
1354	NYSE	VRE	Tue, Jan 4, 2000	25.75	25.75	25.00	25.38
1353	NYSE	VRE	Mon, Jan 3, 2000	26.00	26.00	25.31	25.50
1352	NYSE	VRE	Fri, Dec 31, 1999	25.81	26.25	25.75	26.06
1351	NYSE	VRE	Thu, Dec 30, 1999	26.75	26.81	26.25	26.56
1350	NYSE	VRE	Wed, Dec 29, 1999	26.13	26.81	26.13	26.81
1349	NYSE	VRE	Tue, Dec 28, 1999	25.06	26.31	25.06	26.25
1348	NYSE	VRE	Mon, Dec 27, 1999	24.81	25.38	24.81	25.06
1347	NYSE	VRE	Thu, Dec 23, 1999	24.94	25.25	24.88	25.06
1346	NYSE	VRE	Wed, Dec 22, 1999	25.19	25.25	24.63	24.69
1345	NYSE	VRE	Tue, Dec 21, 1999	25.13	25.13	24.81	25.06
1344	NYSE	VRE	Mon, Dec 20, 1999	24.75	25.44	24.50	25.13
1343	NYSE	VRE	Fri, Dec 17, 1999	23.50	24.75	23.50	24.50
1342	NYSE	VRE	Thu, Dec 16, 1999	23.50	23.63	23.13	23.25
1341	NYSE	VRE	Wed, Dec 15, 1999	23.88	23.88	23.25	23.31
1340	NYSE	VRE	Tue, Dec 14, 1999	24.06	24.25	23.56	23.75
1339	NYSE	VRE	Mon, Dec 13, 1999	24.19	24.31	23.94	24.25
1338	NYSE	VRE	Fri, Dec 10, 1999	24.38	24.38	24.06	24.06
1337	NYSE	VRE	Thu, Dec 9, 1999	24.31	24.44	24.19	24.31
1336	NYSE	VRE	Wed, Dec 8, 1999	24.13	24.63	24.13	24.31
1335	NYSE	VRE	Tue, Dec 7, 1999	24.19	24.50	24.13	24.25
1334	NYSE	VRE	Mon, Dec 6, 1999	24.81	24.81	24.13	24.19
1333	NYSE	VRE	Fri, Dec 3, 1999	24.75	24.81	24.56	24.75
1332	NYSE	VRE	Thu, Dec 2, 1999	24.75	24.81	24.56	24.63
1331	NYSE	VRE	Wed, Dec 1, 1999	24.63	24.94	24.56	24.75
1330	NYSE	VRE	Tue, Nov 30, 1999	24.56	24.88	24.44	24.63
1329	NYSE	VRE	Mon, Nov 29, 1999	24.63	24.75	24.50	24.50
1328	NYSE	VRE	Fri, Nov 26, 1999	24.56	24.88	24.56	24.75
1327	NYSE	VRE	Wed, Nov 24, 1999	24.56	24.88	24.56	24.69
1326	NYSE	VRE	Tue, Nov 23, 1999	24.94	24.94	24.50	24.63
1325	NYSE	VRE	Mon, Nov 22, 1999	25.00	25.00	24.69	24.69
1324	NYSE	VRE	Fri, Nov 19, 1999	25.19	25.19	24.81	25.19
1323	NYSE	VRE	Thu, Nov 18, 1999	25.25	25.38	25.06	25.06
1322	NYSE	VRE	Wed, Nov 17, 1999	25.31	25.63	25.31	25.44
1321	NYSE	VRE	Tue, Nov 16, 1999	25.56	25.75	25.56	25.56
1320	NYSE	VRE	Mon, Nov 15, 1999	25.94	25.94	25.44	25.50
1319	NYSE	VRE	Fri, Nov 12, 1999	26.00	26.00	25.69	25.81
1318	NYSE	VRE	Thu, Nov 11, 1999	25.94	26.13	25.81	25.88
1317	NYSE	VRE	Wed, Nov 10, 1999	26.13	26.19	25.81	25.94
1316	NYSE	VRE	Tue, Nov 9, 1999	26.25	26.25	26.19	26.19
1315	NYSE	VRE	Mon, Nov 8, 1999	26.25	26.50	26.19	26.19
1314	NYSE	VRE	Fri, Nov 5, 1999	26.50	26.81	26.38	26.50
1313	NYSE	VRE	Thu, Nov 4, 1999	26.38	26.56	26.19	26.50
1312	NYSE	VRE	Wed, Nov 3, 1999	26.44	26.44	26.13	26.19
1311	NYSE	VRE	Tue, Nov 2, 1999	25.81	26.44	25.81	26.31
1310	NYSE	VRE	Mon, Nov 1, 1999	25.75	25.88	25.44	25.88
1309	NYSE	VRE	Fri, Oct 29, 1999	25.31	26.00	25.19	25.75
1308	NYSE	VRE	Thu, Oct 28, 1999	25.00	25.38	24.94	25.19
1307	NYSE	VRE	Wed, Oct 27, 1999	25.00	25.00	24.88	25.00
1306	NYSE	VRE	Tue, Oct 26, 1999	25.19	25.25	24.94	25.00
1305	NYSE	VRE	Mon, Oct 25, 1999	25.19	25.38	25.06	25.38
1304	NYSE	VRE	Fri, Oct 22, 1999	25.31	25.63	25.25	25.31
1303	NYSE	VRE	Thu, Oct 21, 1999	25.25	25.38	25.06	25.13
1302	NYSE	VRE	Wed, Oct 20, 1999	25.13	25.38	25.06	25.31
1301	NYSE	VRE	Tue, Oct 19, 1999	25.13	25.31	25.06	25.25
1300	NYSE	VRE	Mon, Oct 18, 1999	25.13	25.25	25.00	25.06
1299	NYSE	VRE	Fri, Oct 15, 1999	25.69	25.69	25.13	25.25
1298	NYSE	VRE	Thu, Oct 14, 1999	25.63	25.69	25.63	25.63
1297	NYSE	VRE	Wed, Oct 13, 1999	25.88	25.94	25.56	25.69
1296	NYSE	VRE	Tue, Oct 12, 1999	26.00	26.25	25.75	26.06
1295	NYSE	VRE	Mon, Oct 11, 1999	26.25	26.38	26.06	26.13
1294	NYSE	VRE	Fri, Oct 8, 1999	26.25	26.25	26.00	26.13
1293	NYSE	VRE	Thu, Oct 7, 1999	26.38	26.44	26.00	26.00
1292	NYSE	VRE	Wed, Oct 6, 1999	26.38	26.44	26.25	26.31
1291	NYSE	VRE	Tue, Oct 5, 1999	25.88	26.56	25.63	26.31
1290	NYSE	VRE	Mon, Oct 4, 1999	25.88	26.00	25.69	25.81
1289	NYSE	VRE	Fri, Oct 1, 1999	26.19	26.19	25.63	25.81
1288	NYSE	VRE	Thu, Sep 30, 1999	26.06	26.81	26.06	26.81
1287	NYSE	VRE	Wed, Sep 29, 1999	25.94	26.31	25.88	26.06
1286	NYSE	VRE	Tue, Sep 28, 1999	25.94	26.13	25.75	25.94
1285	NYSE	VRE	Mon, Sep 27, 1999	26.13	26.25	25.94	25.94
1284	NYSE	VRE	Fri, Sep 24, 1999	26.25	26.44	26.06	26.13
1283	NYSE	VRE	Thu, Sep 23, 1999	26.44	26.56	26.25	26.31
1282	NYSE	VRE	Wed, Sep 22, 1999	26.44	26.50	26.25	26.31
1281	NYSE	VRE	Tue, Sep 21, 1999	26.75	26.75	26.13	26.38
1280	NYSE	VRE	Mon, Sep 20, 1999	26.69	26.88	26.38	26.50
1279	NYSE	VRE	Fri, Sep 17, 1999	26.88	26.94	26.63	26.69
1278	NYSE	VRE	Thu, Sep 16, 1999	27.06	27.25	26.88	26.94
1277	NYSE	VRE	Wed, Sep 15, 1999	27.25	27.44	27.06	27.06
1276	NYSE	VRE	Tue, Sep 14, 1999	27.44	27.50	27.25	27.38
1275	NYSE	VRE	Mon, Sep 13, 1999	27.56	27.69	27.38	27.38
1274	NYSE	VRE	Fri, Sep 10, 1999	27.50	27.75	27.13	27.56
1273	NYSE	VRE	Thu, Sep 9, 1999	27.63	27.63	27.19	27.50
1272	NYSE	VRE	Wed, Sep 8, 1999	27.81	27.88	27.38	27.56
1271	NYSE	VRE	Tue, Sep 7, 1999	28.00	28.06	27.81	27.88
1270	NYSE	VRE	Fri, Sep 3, 1999	28.06	28.25	27.94	28.06
1269	NYSE	VRE	Thu, Sep 2, 1999	28.00	28.06	27.50	27.81
1268	NYSE	VRE	Wed, Sep 1, 1999	28.38	28.63	28.00	28.00
1267	NYSE	VRE	Tue, Aug 31, 1999	27.69	28.38	27.50	28.38
1266	NYSE	VRE	Mon, Aug 30, 1999	27.81	27.81	27.63	27.63
1265	NYSE	VRE	Fri, Aug 27, 1999	27.50	27.78	27.50	27.69
1264	NYSE	VRE	Thu, Aug 26, 1999	27.00	27.69	27.00	27.50
1263	NYSE	VRE	Wed, Aug 25, 1999	27.38	27.56	26.88	26.88
1262	NYSE	VRE	Tue, Aug 24, 1999	27.50	27.63	27.25	27.38
1261	NYSE	VRE	Mon, Aug 23, 1999	27.75	27.88	27.06	27.50
1260	NYSE	VRE	Fri, Aug 20, 1999	27.75	27.94	27.50	27.63
1259	NYSE	VRE	Thu, Aug 19, 1999	27.63	28.13	27.56	27.56
1258	NYSE	VRE	Wed, Aug 18, 1999	27.81	27.88	27.63	27.69
1257	NYSE	VRE	Tue, Aug 17, 1999	27.94	28.06	27.44	27.81
1256	NYSE	VRE	Mon, Aug 16, 1999	27.75	27.75	27.38	27.63
1255	NYSE	VRE	Fri, Aug 13, 1999	27.63	27.88	27.56	27.56
1254	NYSE	VRE	Thu, Aug 12, 1999	27.19	28.00	27.19	27.50
1253	NYSE	VRE	Wed, Aug 11, 1999	27.13	27.38	27.06	27.19
1252	NYSE	VRE	Tue, Aug 10, 1999	27.44	27.50	27.13	27.25
1251	NYSE	VRE	Mon, Aug 9, 1999	27.50	27.69	27.38	27.50
1250	NYSE	VRE	Fri, Aug 6, 1999	27.25	27.44	27.06	27.31
1249	NYSE	VRE	Thu, Aug 5, 1999	27.44	27.63	27.25	27.25
1248	NYSE	VRE	Wed, Aug 4, 1999	27.56	27.56	27.25	27.31
1247	NYSE	VRE	Tue, Aug 3, 1999	27.75	27.81	27.44	27.63
1246	NYSE	VRE	Mon, Aug 2, 1999	28.13	28.13	27.75	27.88
1245	NYSE	VRE	Fri, Jul 30, 1999	28.44	28.44	27.88	28.00
1244	NYSE	VRE	Thu, Jul 29, 1999	28.38	28.50	28.13	28.25
1243	NYSE	VRE	Wed, Jul 28, 1999	28.75	28.88	28.63	28.75
1242	NYSE	VRE	Tue, Jul 27, 1999	28.63	28.69	28.50	28.50
1241	NYSE	VRE	Mon, Jul 26, 1999	28.56	28.63	28.31	28.50
1240	NYSE	VRE	Fri, Jul 23, 1999	28.81	28.81	28.50	28.50
1239	NYSE	VRE	Thu, Jul 22, 1999	29.00	29.06	28.50	28.81
1238	NYSE	VRE	Wed, Jul 21, 1999	29.19	29.25	28.94	29.00
1237	NYSE	VRE	Tue, Jul 20, 1999	29.00	29.38	28.81	29.13
1236	NYSE	VRE	Mon, Jul 19, 1999	29.00	29.00	28.81	29.00
1235	NYSE	VRE	Fri, Jul 16, 1999	29.25	29.31	28.94	29.00
1234	NYSE	VRE	Thu, Jul 15, 1999	29.56	29.56	29.06	29.19
1233	NYSE	VRE	Wed, Jul 14, 1999	29.56	29.69	29.50	29.56
1232	NYSE	VRE	Tue, Jul 13, 1999	29.44	29.75	29.44	29.63
1231	NYSE	VRE	Mon, Jul 12, 1999	29.50	29.75	29.44	29.56
1230	NYSE	VRE	Fri, Jul 9, 1999	29.63	29.88	29.44	29.56
1229	NYSE	VRE	Thu, Jul 8, 1999	29.88	29.94	29.56	29.63
1228	NYSE	VRE	Wed, Jul 7, 1999	30.31	30.31	29.69	29.88
1227	NYSE	VRE	Tue, Jul 6, 1999	30.69	30.75	30.25	30.25
1226	NYSE	VRE	Fri, Jul 2, 1999	30.44	30.81	30.44	30.75
1225	NYSE	VRE	Thu, Jul 1, 1999	30.75	30.88	30.25	30.69
1224	NYSE	VRE	Wed, Jun 30, 1999	30.81	31.13	30.81	30.94
1223	NYSE	VRE	Tue, Jun 29, 1999	31.00	31.06	30.75	30.81
1222	NYSE	VRE	Mon, Jun 28, 1999	30.88	31.00	30.75	30.88
1221	NYSE	VRE	Fri, Jun 25, 1999	30.69	30.94	30.69	30.81
1220	NYSE	VRE	Thu, Jun 24, 1999	30.88	30.94	30.75	30.81
1219	NYSE	VRE	Wed, Jun 23, 1999	31.88	31.88	30.75	31.00
1218	NYSE	VRE	Tue, Jun 22, 1999	32.00	32.06	31.75	31.81
1217	NYSE	VRE	Mon, Jun 21, 1999	32.25	32.38	32.06	32.19
1216	NYSE	VRE	Fri, Jun 18, 1999	32.50	32.50	32.38	32.44
1215	NYSE	VRE	Thu, Jun 17, 1999	32.13	32.56	32.09	32.50
1214	NYSE	VRE	Wed, Jun 16, 1999	32.19	32.63	32.19	32.25
1213	NYSE	VRE	Tue, Jun 15, 1999	32.00	32.06	31.94	32.00
1212	NYSE	VRE	Mon, Jun 14, 1999	32.00	32.13	32.00	32.00
1211	NYSE	VRE	Fri, Jun 11, 1999	32.06	32.06	31.94	32.00
1210	NYSE	VRE	Thu, Jun 10, 1999	32.00	32.13	31.88	31.94
1209	NYSE	VRE	Wed, Jun 9, 1999	31.88	32.19	31.88	32.13
1208	NYSE	VRE	Tue, Jun 8, 1999	32.38	32.44	31.88	31.88
1207	NYSE	VRE	Mon, Jun 7, 1999	31.81	32.25	31.75	32.25
1206	NYSE	VRE	Fri, Jun 4, 1999	32.13	32.31	32.00	32.06
1205	NYSE	VRE	Thu, Jun 3, 1999	32.25	32.31	31.94	32.13
1204	NYSE	VRE	Wed, Jun 2, 1999	32.31	32.38	32.25	32.25
1203	NYSE	VRE	Tue, Jun 1, 1999	32.50	32.63	32.19	32.25
1202	NYSE	VRE	Fri, May 28, 1999	32.31	32.44	32.19	32.38
1201	NYSE	VRE	Thu, May 27, 1999	32.63	32.69	32.31	32.50
1200	NYSE	VRE	Wed, May 26, 1999	32.94	33.00	32.50	32.50
1199	NYSE	VRE	Tue, May 25, 1999	32.88	33.19	32.88	33.06
1198	NYSE	VRE	Mon, May 24, 1999	32.69	33.19	32.69	32.88
1197	NYSE	VRE	Fri, May 21, 1999	32.50	32.75	32.38	32.63
1196	NYSE	VRE	Thu, May 20, 1999	32.25	32.75	32.13	32.63
1195	NYSE	VRE	Wed, May 19, 1999	31.88	32.38	31.75	32.25
1194	NYSE	VRE	Tue, May 18, 1999	31.81	31.88	31.63	31.63
1193	NYSE	VRE	Mon, May 17, 1999	32.38	32.38	31.63	31.81
1192	NYSE	VRE	Fri, May 14, 1999	32.25	32.50	32.00	32.13
1191	NYSE	VRE	Thu, May 13, 1999	33.00	33.00	32.56	32.63
1190	NYSE	VRE	Wed, May 12, 1999	33.13	33.25	32.94	33.00
1189	NYSE	VRE	Tue, May 11, 1999	32.88	33.00	32.63	32.94
1188	NYSE	VRE	Mon, May 10, 1999	31.75	33.63	31.63	33.00
1187	NYSE	VRE	Fri, May 7, 1999	31.94	32.00	31.44	31.88
1186	NYSE	VRE	Thu, May 6, 1999	31.25	32.13	31.25	31.94
1185	NYSE	VRE	Wed, May 5, 1999	31.38	31.38	31.00	31.25
1184	NYSE	VRE	Tue, May 4, 1999	31.31	31.38	30.88	31.19
1183	NYSE	VRE	Mon, May 3, 1999	31.06	31.63	31.06	31.25
1182	NYSE	VRE	Fri, Apr 30, 1999	30.50	31.13	30.50	30.94
1181	NYSE	VRE	Thu, Apr 29, 1999	31.06	31.06	30.38	30.50
1180	NYSE	VRE	Wed, Apr 28, 1999	30.25	31.00	30.13	30.81
1179	NYSE	VRE	Tue, Apr 27, 1999	30.56	30.56	30.25	30.25
1178	NYSE	VRE	Mon, Apr 26, 1999	30.81	30.81	30.31	30.63
1177	NYSE	VRE	Fri, Apr 23, 1999	30.25	31.00	30.25	30.63
1176	NYSE	VRE	Thu, Apr 22, 1999	29.50	30.25	29.50	30.25
1175	NYSE	VRE	Wed, Apr 21, 1999	30.44	30.56	30.25	30.25
1174	NYSE	VRE	Tue, Apr 20, 1999	30.69	30.69	30.13	30.38
1173	NYSE	VRE	Mon, Apr 19, 1999	31.25	31.69	30.81	30.94
1172	NYSE	VRE	Fri, Apr 16, 1999	30.00	31.44	29.88	31.25
1171	NYSE	VRE	Thu, Apr 15, 1999	29.00	29.56	28.75	29.56
1170	NYSE	VRE	Wed, Apr 14, 1999	28.63	29.50	28.63	29.25
1169	NYSE	VRE	Tue, Apr 13, 1999	28.25	28.50	27.94	28.44
1168	NYSE	VRE	Mon, Apr 12, 1999	27.38	28.31	27.25	28.31
1167	NYSE	VRE	Fri, Apr 9, 1999	27.88	27.88	27.19	27.38
1166	NYSE	VRE	Thu, Apr 8, 1999	28.13	28.13	27.69	27.81
1165	NYSE	VRE	Wed, Apr 7, 1999	28.19	28.38	27.88	28.06
1164	NYSE	VRE	Tue, Apr 6, 1999	28.88	28.88	28.00	28.19
1163	NYSE	VRE	Mon, Apr 5, 1999	28.69	28.94	28.63	28.75
1162	NYSE	VRE	Thu, Apr 1, 1999	29.19	29.19	28.63	28.63
1161	NYSE	VRE	Wed, Mar 31, 1999	28.88	29.44	28.75	29.38
1160	NYSE	VRE	Tue, Mar 30, 1999	28.44	28.94	28.31	28.75
1159	NYSE	VRE	Mon, Mar 29, 1999	28.25	28.63	27.88	28.38
1158	NYSE	VRE	Fri, Mar 26, 1999	27.63	28.06	27.50	28.00
1157	NYSE	VRE	Thu, Mar 25, 1999	27.50	27.81	27.00	27.69
1156	NYSE	VRE	Wed, Mar 24, 1999	27.19	27.50	27.19	27.31
1155	NYSE	VRE	Tue, Mar 23, 1999	27.75	27.75	27.19	27.19
1154	NYSE	VRE	Mon, Mar 22, 1999	28.25	28.31	27.63	27.69
1153	NYSE	VRE	Fri, Mar 19, 1999	28.63	28.69	28.25	28.25
1152	NYSE	VRE	Thu, Mar 18, 1999	28.44	28.56	28.38	28.38
1151	NYSE	VRE	Wed, Mar 17, 1999	28.94	29.00	28.13	28.31
1150	NYSE	VRE	Tue, Mar 16, 1999	28.75	28.81	28.38	28.75
1149	NYSE	VRE	Mon, Mar 15, 1999	29.06	29.06	28.63	28.75
1148	NYSE	VRE	Fri, Mar 12, 1999	29.19	29.25	28.63	28.94
1147	NYSE	VRE	Thu, Mar 11, 1999	29.00	29.44	29.00	29.06
1146	NYSE	VRE	Wed, Mar 10, 1999	29.44	29.44	28.75	28.88
1145	NYSE	VRE	Tue, Mar 9, 1999	28.69	29.44	28.69	29.44
1144	NYSE	VRE	Mon, Mar 8, 1999	29.00	29.00	28.75	28.81
1143	NYSE	VRE	Fri, Mar 5, 1999	28.88	28.88	28.75	28.88
1142	NYSE	VRE	Thu, Mar 4, 1999	28.75	28.81	28.69	28.69
1141	NYSE	VRE	Wed, Mar 3, 1999	28.63	28.69	28.13	28.69
1140	NYSE	VRE	Tue, Mar 2, 1999	28.75	28.75	28.56	28.63
1139	NYSE	VRE	Mon, Mar 1, 1999	29.06	29.13	28.69	28.75
1138	NYSE	VRE	Fri, Feb 26, 1999	29.06	29.06	28.75	28.94
1137	NYSE	VRE	Thu, Feb 25, 1999	29.00	29.13	28.88	29.00
1136	NYSE	VRE	Wed, Feb 24, 1999	28.94	29.13	28.88	28.88
1135	NYSE	VRE	Tue, Feb 23, 1999	29.19	29.25	28.88	29.00
1134	NYSE	VRE	Mon, Feb 22, 1999	29.06	29.56	29.00	29.38
1133	NYSE	VRE	Fri, Feb 19, 1999	29.19	29.25	29.00	29.13
1132	NYSE	VRE	Thu, Feb 18, 1999	29.25	29.25	29.00	29.00
1131	NYSE	VRE	Wed, Feb 17, 1999	29.38	29.38	28.75	29.13
1130	NYSE	VRE	Tue, Feb 16, 1999	29.25	29.50	28.94	29.25
1129	NYSE	VRE	Fri, Feb 12, 1999	29.75	29.75	29.31	29.31
1128	NYSE	VRE	Thu, Feb 11, 1999	29.75	29.75	29.44	29.50
1127	NYSE	VRE	Wed, Feb 10, 1999	30.38	30.38	29.63	29.69
1126	NYSE	VRE	Tue, Feb 9, 1999	30.25	30.38	29.81	30.25
1125	NYSE	VRE	Mon, Feb 8, 1999	30.25	30.25	30.06	30.13
1124	NYSE	VRE	Fri, Feb 5, 1999	30.38	30.38	30.06	30.13
1123	NYSE	VRE	Thu, Feb 4, 1999	30.06	30.50	30.00	30.38
1122	NYSE	VRE	Wed, Feb 3, 1999	30.13	30.19	29.81	30.19
1121	NYSE	VRE	Tue, Feb 2, 1999	30.06	30.31	30.00	30.06
1120	NYSE	VRE	Mon, Feb 1, 1999	29.88	30.25	29.63	30.19
1119	NYSE	VRE	Fri, Jan 29, 1999	30.38	30.56	29.88	29.88
1118	NYSE	VRE	Thu, Jan 28, 1999	31.13	31.25	30.31	30.56
1117	NYSE	VRE	Wed, Jan 27, 1999	31.56	31.63	30.94	31.13
1116	NYSE	VRE	Tue, Jan 26, 1999	31.38	31.63	31.13	31.50
1115	NYSE	VRE	Mon, Jan 25, 1999	30.94	31.50	30.94	31.38
1114	NYSE	VRE	Fri, Jan 22, 1999	30.44	31.13	29.75	31.00
1113	NYSE	VRE	Thu, Jan 21, 1999	30.25	30.44	30.19	30.31
1112	NYSE	VRE	Wed, Jan 20, 1999	30.38	30.56	30.25	30.25
1111	NYSE	VRE	Tue, Jan 19, 1999	30.19	30.63	30.19	30.50
1110	NYSE	VRE	Fri, Jan 15, 1999	30.25	30.38	30.06	30.19
1109	NYSE	VRE	Thu, Jan 14, 1999	30.44	30.44	30.19	30.31
1108	NYSE	VRE	Wed, Jan 13, 1999	30.25	30.63	30.00	30.31
1107	NYSE	VRE	Tue, Jan 12, 1999	30.75	30.75	30.44	30.50
1106	NYSE	VRE	Mon, Jan 11, 1999	30.81	30.94	30.13	30.69
1105	NYSE	VRE	Fri, Jan 8, 1999	30.75	31.00	30.50	30.69
1104	NYSE	VRE	Thu, Jan 7, 1999	30.75	30.81	30.44	30.75
1103	NYSE	VRE	Wed, Jan 6, 1999	31.88	31.88	31.25	31.31
1102	NYSE	VRE	Tue, Jan 5, 1999	31.44	31.81	31.38	31.75
1101	NYSE	VRE	Mon, Jan 4, 1999	30.31	31.56	30.13	31.44
1100	NYSE	VRE	Thu, Dec 31, 1998	30.63	31.00	30.56	30.88
1099	NYSE	VRE	Wed, Dec 30, 1998	29.94	30.88	29.88	30.63
1098	NYSE	VRE	Tue, Dec 29, 1998	30.06	30.38	29.94	30.00
1097	NYSE	VRE	Mon, Dec 28, 1998	30.25	30.81	30.06	30.06
1096	NYSE	VRE	Thu, Dec 24, 1998	29.88	30.38	29.88	30.38
1095	NYSE	VRE	Wed, Dec 23, 1998	30.63	30.63	29.75	30.00
1094	NYSE	VRE	Tue, Dec 22, 1998	30.50	30.88	30.44	30.50
1093	NYSE	VRE	Mon, Dec 21, 1998	30.13	30.63	30.00	30.63
1092	NYSE	VRE	Fri, Dec 18, 1998	30.25	30.50	30.19	30.19
1091	NYSE	VRE	Thu, Dec 17, 1998	30.50	30.56	30.25	30.44
1090	NYSE	VRE	Wed, Dec 16, 1998	30.88	30.94	30.69	30.75
1089	NYSE	VRE	Tue, Dec 15, 1998	30.75	31.00	30.56	31.00
1088	NYSE	VRE	Mon, Dec 14, 1998	30.69	31.00	30.25	30.75
1087	NYSE	VRE	Fri, Dec 11, 1998	30.88	30.88	30.50	30.56
1086	NYSE	VRE	Thu, Dec 10, 1998	31.00	31.00	30.63	30.63
1085	NYSE	VRE	Wed, Dec 9, 1998	31.06	31.06	30.81	30.88
1084	NYSE	VRE	Tue, Dec 8, 1998	31.00	31.19	30.81	31.06
1083	NYSE	VRE	Mon, Dec 7, 1998	30.88	31.00	30.81	31.00
1082	NYSE	VRE	Fri, Dec 4, 1998	30.63	30.94	30.56	30.88
1081	NYSE	VRE	Thu, Dec 3, 1998	30.50	30.75	30.38	30.63
1080	NYSE	VRE	Wed, Dec 2, 1998	30.00	30.56	30.00	30.38
1079	NYSE	VRE	Tue, Dec 1, 1998	29.81	30.25	29.75	30.06
1078	NYSE	VRE	Mon, Nov 30, 1998	29.63	30.00	29.63	29.69
1077	NYSE	VRE	Fri, Nov 27, 1998	30.06	30.13	29.50	29.75
1076	NYSE	VRE	Wed, Nov 25, 1998	30.06	30.31	30.00	30.13
1075	NYSE	VRE	Tue, Nov 24, 1998	29.81	30.31	29.81	30.25
1074	NYSE	VRE	Mon, Nov 23, 1998	29.88	30.06	29.75	30.00
1073	NYSE	VRE	Fri, Nov 20, 1998	29.13	30.00	29.13	30.00
1072	NYSE	VRE	Thu, Nov 19, 1998	28.56	29.38	28.44	29.13
1071	NYSE	VRE	Wed, Nov 18, 1998	28.00	28.75	27.88	28.56
1070	NYSE	VRE	Tue, Nov 17, 1998	28.13	28.19	27.94	28.13
1069	NYSE	VRE	Mon, Nov 16, 1998	28.38	28.56	28.00	28.00
1068	NYSE	VRE	Fri, Nov 13, 1998	28.63	28.63	28.00	28.25
1067	NYSE	VRE	Thu, Nov 12, 1998	28.88	29.13	28.38	28.63
1066	NYSE	VRE	Wed, Nov 11, 1998	29.94	30.00	29.00	29.06
1065	NYSE	VRE	Tue, Nov 10, 1998	29.75	30.00	29.50	29.81
1064	NYSE	VRE	Mon, Nov 9, 1998	30.38	30.56	29.75	29.81
1063	NYSE	VRE	Fri, Nov 6, 1998	30.56	30.69	30.50	30.50
1062	NYSE	VRE	Thu, Nov 5, 1998	31.19	31.25	30.50	30.69
1061	NYSE	VRE	Wed, Nov 4, 1998	30.63	31.44	30.63	31.31
1060	NYSE	VRE	Tue, Nov 3, 1998	30.38	30.50	30.13	30.25
1059	NYSE	VRE	Mon, Nov 2, 1998	30.38	30.75	30.00	30.50
1058	NYSE	VRE	Fri, Oct 30, 1998	29.00	29.81	29.00	29.63
1057	NYSE	VRE	Thu, Oct 29, 1998	29.00	29.00	28.88	29.00
1056	NYSE	VRE	Wed, Oct 28, 1998	29.63	29.69	28.94	28.94
1055	NYSE	VRE	Tue, Oct 27, 1998	30.19	30.38	29.44	29.44
1054	NYSE	VRE	Mon, Oct 26, 1998	29.94	30.25	29.75	30.06
1053	NYSE	VRE	Fri, Oct 23, 1998	30.00	30.38	29.63	29.75
1052	NYSE	VRE	Thu, Oct 22, 1998	30.38	30.56	29.88	30.00
1051	NYSE	VRE	Wed, Oct 21, 1998	31.63	31.69	30.38	30.38
1050	NYSE	VRE	Tue, Oct 20, 1998	31.25	32.13	31.25	31.69
1049	NYSE	VRE	Mon, Oct 19, 1998	30.38	31.25	30.31	31.13
1048	NYSE	VRE	Fri, Oct 16, 1998	29.38	30.94	29.38	30.44
1047	NYSE	VRE	Thu, Oct 15, 1998	28.94	29.38	28.75	29.38
1046	NYSE	VRE	Wed, Oct 14, 1998	28.75	29.13	28.69	28.94
1045	NYSE	VRE	Tue, Oct 13, 1998	28.00	28.94	27.88	28.75
1044	NYSE	VRE	Mon, Oct 12, 1998	27.38	28.31	27.38	28.25
1043	NYSE	VRE	Fri, Oct 9, 1998	27.31	27.56	27.13	27.50
1042	NYSE	VRE	Thu, Oct 8, 1998	27.69	27.88	26.81	27.06
1041	NYSE	VRE	Wed, Oct 7, 1998	29.00	29.13	27.69	27.69
1040	NYSE	VRE	Tue, Oct 6, 1998	29.56	29.75	29.00	29.00
1039	NYSE	VRE	Mon, Oct 5, 1998	29.44	29.75	28.88	29.69
1038	NYSE	VRE	Fri, Oct 2, 1998	29.25	29.44	28.75	29.44
1037	NYSE	VRE	Thu, Oct 1, 1998	29.63	29.88	29.00	29.00
1036	NYSE	VRE	Wed, Sep 30, 1998	31.50	31.50	30.00	30.00
1035	NYSE	VRE	Tue, Sep 29, 1998	32.00	32.06	31.44	31.56
1034	NYSE	VRE	Mon, Sep 28, 1998	32.56	32.56	32.00	32.13
1033	NYSE	VRE	Fri, Sep 25, 1998	32.63	32.75	32.13	32.50
1032	NYSE	VRE	Thu, Sep 24, 1998	33.06	33.13	32.50	32.69
1031	NYSE	VRE	Wed, Sep 23, 1998	33.00	33.44	32.63	33.19
1030	NYSE	VRE	Tue, Sep 22, 1998	30.25	32.75	30.25	32.75
1029	NYSE	VRE	Mon, Sep 21, 1998	28.25	29.75	27.75	29.75
1028	NYSE	VRE	Fri, Sep 18, 1998	27.69	28.56	27.63	28.38
1027	NYSE	VRE	Thu, Sep 17, 1998	27.00	27.50	26.94	27.25
1026	NYSE	VRE	Wed, Sep 16, 1998	27.13	27.50	26.50	27.50
1025	NYSE	VRE	Tue, Sep 15, 1998	26.63	27.19	26.50	27.00
1024	NYSE	VRE	Mon, Sep 14, 1998	26.19	26.75	26.19	26.63
1023	NYSE	VRE	Fri, Sep 11, 1998	26.13	26.56	26.13	26.31
1022	NYSE	VRE	Thu, Sep 10, 1998	26.69	26.75	26.19	26.25
1021	NYSE	VRE	Wed, Sep 9, 1998	27.88	27.94	26.69	26.81
1020	NYSE	VRE	Tue, Sep 8, 1998	28.00	28.38	27.75	27.88
1019	NYSE	VRE	Fri, Sep 4, 1998	27.38	27.75	27.00	27.75
1018	NYSE	VRE	Thu, Sep 3, 1998	27.00	27.63	27.00	27.25
1017	NYSE	VRE	Wed, Sep 2, 1998	28.25	28.44	27.75	28.08
1016	NYSE	VRE	Tue, Sep 1, 1998	28.94	29.13	27.88	28.25
1015	NYSE	VRE	Mon, Aug 31, 1998	29.63	29.81	28.81	28.81
1014	NYSE	VRE	Fri, Aug 28, 1998	30.25	30.25	29.63	29.88
1013	NYSE	VRE	Thu, Aug 27, 1998	30.63	30.63	29.88	30.00
1012	NYSE	VRE	Wed, Aug 26, 1998	30.44	30.94	30.13	30.88
1011	NYSE	VRE	Tue, Aug 25, 1998	31.19	31.38	30.50	30.56
1010	NYSE	VRE	Mon, Aug 24, 1998	30.88	31.00	30.50	31.00
1009	NYSE	VRE	Fri, Aug 21, 1998	30.75	30.94	30.25	30.94
1008	NYSE	VRE	Thu, Aug 20, 1998	31.38	31.44	30.88	30.94
1007	NYSE	VRE	Wed, Aug 19, 1998	31.75	32.19	31.38	31.50
1006	NYSE	VRE	Tue, Aug 18, 1998	31.94	32.00	31.50	31.81
1005	NYSE	VRE	Mon, Aug 17, 1998	32.06	32.06	31.63	31.94
1004	NYSE	VRE	Fri, Aug 14, 1998	30.75	32.38	30.63	32.06
1003	NYSE	VRE	Thu, Aug 13, 1998	31.06	31.13	30.63	30.75
1002	NYSE	VRE	Wed, Aug 12, 1998	30.25	31.25	30.25	31.13
1001	NYSE	VRE	Tue, Aug 11, 1998	30.00	30.25	29.88	30.13
1000	NYSE	VRE	Mon, Aug 10, 1998	30.63	30.69	30.44	30.50
999	NYSE	VRE	Fri, Aug 7, 1998	29.44	31.13	29.44	30.63
998	NYSE	VRE	Thu, Aug 6, 1998	28.94	29.50	28.75	29.13
997	NYSE	VRE	Wed, Aug 5, 1998	29.00	29.31	28.56	29.00
996	NYSE	VRE	Tue, Aug 4, 1998	30.63	30.75	29.00	29.00
995	NYSE	VRE	Mon, Aug 3, 1998	30.88	31.13	30.44	30.44
994	NYSE	VRE	Fri, Jul 31, 1998	31.13	31.19	30.75	31.06
993	NYSE	VRE	Thu, Jul 30, 1998	31.00	31.44	31.00	31.19
992	NYSE	VRE	Wed, Jul 29, 1998	31.56	31.75	30.94	31.06
991	NYSE	VRE	Tue, Jul 28, 1998	32.00	32.31	31.56	31.63
990	NYSE	VRE	Mon, Jul 27, 1998	32.56	32.56	31.63	32.00
989	NYSE	VRE	Fri, Jul 24, 1998	33.50	33.75	32.81	32.81
988	NYSE	VRE	Thu, Jul 23, 1998	33.81	34.06	33.56	33.56
987	NYSE	VRE	Wed, Jul 22, 1998	34.13	34.50	33.94	33.94
986	NYSE	VRE	Tue, Jul 21, 1998	34.38	34.44	33.94	34.06
985	NYSE	VRE	Mon, Jul 20, 1998	34.88	34.88	34.38	34.50
984	NYSE	VRE	Fri, Jul 17, 1998	34.88	35.00	34.88	34.88
983	NYSE	VRE	Thu, Jul 16, 1998	35.00	35.31	34.94	35.06
982	NYSE	VRE	Wed, Jul 15, 1998	35.00	35.44	35.00	35.06
981	NYSE	VRE	Tue, Jul 14, 1998	35.06	35.13	35.00	35.06
980	NYSE	VRE	Mon, Jul 13, 1998	35.50	35.56	35.00	35.13
979	NYSE	VRE	Fri, Jul 10, 1998	35.31	35.50	35.13	35.44
978	NYSE	VRE	Thu, Jul 9, 1998	34.94	35.25	34.75	35.25
977	NYSE	VRE	Wed, Jul 8, 1998	35.19	35.31	34.88	34.88
976	NYSE	VRE	Tue, Jul 7, 1998	34.75	35.63	34.63	35.06
975	NYSE	VRE	Mon, Jul 6, 1998	34.50	34.75	34.50	34.75
974	NYSE	VRE	Thu, Jul 2, 1998	34.63	34.75	34.25	34.38
973	NYSE	VRE	Wed, Jul 1, 1998	34.31	34.31	33.88	34.13
972	NYSE	VRE	Tue, Jun 30, 1998	34.56	34.56	34.38	34.38
971	NYSE	VRE	Mon, Jun 29, 1998	32.88	34.38	32.88	34.31
970	NYSE	VRE	Fri, Jun 26, 1998	32.63	32.94	32.56	32.88
969	NYSE	VRE	Thu, Jun 25, 1998	32.19	32.69	32.19	32.63
968	NYSE	VRE	Wed, Jun 24, 1998	32.19	32.31	32.00	32.13
967	NYSE	VRE	Tue, Jun 23, 1998	32.13	32.19	32.00	32.00
966	NYSE	VRE	Mon, Jun 22, 1998	32.00	32.13	31.81	32.06
965	NYSE	VRE	Fri, Jun 19, 1998	32.19	32.25	31.88	32.00
964	NYSE	VRE	Thu, Jun 18, 1998	32.06	32.50	32.00	32.25
963	NYSE	VRE	Wed, Jun 17, 1998	31.88	32.25	31.88	32.00
962	NYSE	VRE	Tue, Jun 16, 1998	32.19	32.19	31.50	31.63
961	NYSE	VRE	Mon, Jun 15, 1998	32.75	32.88	32.00	32.25
960	NYSE	VRE	Fri, Jun 12, 1998	33.44	33.50	32.69	32.88
959	NYSE	VRE	Thu, Jun 11, 1998	34.50	34.56	33.50	33.56
958	NYSE	VRE	Wed, Jun 10, 1998	35.06	35.06	34.63	34.75
957	NYSE	VRE	Tue, Jun 9, 1998	35.38	35.44	34.94	35.00
956	NYSE	VRE	Mon, Jun 8, 1998	36.06	36.06	35.31	35.50
955	NYSE	VRE	Fri, Jun 5, 1998	36.13	36.44	36.00	36.19
954	NYSE	VRE	Thu, Jun 4, 1998	36.31	36.38	36.19	36.25
953	NYSE	VRE	Wed, Jun 3, 1998	36.19	36.44	36.13	36.31
952	NYSE	VRE	Tue, Jun 2, 1998	36.25	36.44	36.13	36.19
951	NYSE	VRE	Mon, Jun 1, 1998	36.19	36.31	36.13	36.25
950	NYSE	VRE	Fri, May 29, 1998	36.50	36.50	36.00	36.00
949	NYSE	VRE	Thu, May 28, 1998	36.50	36.56	35.94	36.25
948	NYSE	VRE	Wed, May 27, 1998	36.50	37.00	36.38	36.56
947	NYSE	VRE	Tue, May 26, 1998	36.50	36.81	36.38	36.63
946	NYSE	VRE	Fri, May 22, 1998	36.56	36.75	36.50	36.56
945	NYSE	VRE	Thu, May 21, 1998	37.25	37.38	36.50	36.63
944	NYSE	VRE	Wed, May 20, 1998	37.25	37.44	37.19	37.19
943	NYSE	VRE	Tue, May 19, 1998	37.25	37.44	37.19	37.31
942	NYSE	VRE	Mon, May 18, 1998	37.19	37.44	36.94	37.31
941	NYSE	VRE	Fri, May 15, 1998	37.88	38.06	37.31	37.31
940	NYSE	VRE	Thu, May 14, 1998	37.88	38.00	37.81	38.00
939	NYSE	VRE	Wed, May 13, 1998	38.25	38.25	37.75	37.88
938	NYSE	VRE	Tue, May 12, 1998	37.88	38.13	37.69	38.13
937	NYSE	VRE	Mon, May 11, 1998	38.88	38.88	37.56	37.81
936	NYSE	VRE	Fri, May 8, 1998	38.00	38.88	37.94	38.88
935	NYSE	VRE	Thu, May 7, 1998	38.25	38.31	37.88	38.06
934	NYSE	VRE	Wed, May 6, 1998	38.44	38.81	38.25	38.25
933	NYSE	VRE	Tue, May 5, 1998	38.75	38.88	38.56	38.63
932	NYSE	VRE	Mon, May 4, 1998	38.25	38.94	38.25	38.69
931	NYSE	VRE	Fri, May 1, 1998	37.56	38.44	37.50	38.38
930	NYSE	VRE	Thu, Apr 30, 1998	37.31	37.69	37.19	37.56
929	NYSE	VRE	Wed, Apr 29, 1998	37.00	37.38	36.94	37.19
928	NYSE	VRE	Tue, Apr 28, 1998	37.13	37.38	36.88	36.94
927	NYSE	VRE	Mon, Apr 27, 1998	36.88	36.88	36.50	36.63
926	NYSE	VRE	Fri, Apr 24, 1998	36.75	37.25	36.75	37.13
925	NYSE	VRE	Thu, Apr 23, 1998	37.19	37.25	36.56	36.81
924	NYSE	VRE	Wed, Apr 22, 1998	37.25	37.50	37.13	37.31
923	NYSE	VRE	Tue, Apr 21, 1998	38.25	38.31	37.00	37.25
922	NYSE	VRE	Mon, Apr 20, 1998	38.13	38.50	38.06	38.38
921	NYSE	VRE	Fri, Apr 17, 1998	38.31	38.63	38.13	38.25
920	NYSE	VRE	Thu, Apr 16, 1998	38.00	38.38	37.88	38.25
919	NYSE	VRE	Wed, Apr 15, 1998	38.38	38.56	37.88	38.13
918	NYSE	VRE	Tue, Apr 14, 1998	38.81	38.81	38.31	38.50
917	NYSE	VRE	Mon, Apr 13, 1998	38.75	38.88	38.50	38.88
916	NYSE	VRE	Thu, Apr 9, 1998	38.69	38.94	38.69	38.69
915	NYSE	VRE	Wed, Apr 8, 1998	38.88	38.88	38.50	38.75
914	NYSE	VRE	Tue, Apr 7, 1998	38.38	38.88	38.31	38.88
913	NYSE	VRE	Mon, Apr 6, 1998	38.38	38.63	38.25	38.25
912	NYSE	VRE	Fri, Apr 3, 1998	38.75	38.75	38.31	38.38
911	NYSE	VRE	Thu, Apr 2, 1998	38.94	39.06	38.50	38.63
910	NYSE	VRE	Wed, Apr 1, 1998	39.31	39.31	38.63	39.00
909	NYSE	VRE	Tue, Mar 31, 1998	39.00	39.19	38.88	39.06
908	NYSE	VRE	Mon, Mar 30, 1998	39.00	39.31	38.94	39.06
907	NYSE	VRE	Fri, Mar 27, 1998	39.00	39.25	38.88	39.06
906	NYSE	VRE	Thu, Mar 26, 1998	38.50	39.06	38.38	39.00
905	NYSE	VRE	Wed, Mar 25, 1998	38.31	38.50	38.25	38.44
904	NYSE	VRE	Tue, Mar 24, 1998	38.25	38.56	38.19	38.44
903	NYSE	VRE	Mon, Mar 23, 1998	38.00	38.31	37.75	38.25
902	NYSE	VRE	Fri, Mar 20, 1998	38.25	38.50	37.94	38.00
901	NYSE	VRE	Thu, Mar 19, 1998	38.13	38.31	38.00	38.31
900	NYSE	VRE	Wed, Mar 18, 1998	38.00	38.44	38.00	38.25
899	NYSE	VRE	Tue, Mar 17, 1998	37.50	38.06	37.44	38.00
898	NYSE	VRE	Mon, Mar 16, 1998	37.19	37.38	37.13	37.31
897	NYSE	VRE	Fri, Mar 13, 1998	37.00	37.13	36.63	37.06
896	NYSE	VRE	Thu, Mar 12, 1998	37.38	37.44	36.88	37.25
895	NYSE	VRE	Wed, Mar 11, 1998	37.69	38.00	37.25	37.38
894	NYSE	VRE	Tue, Mar 10, 1998	37.94	37.94	37.56	37.81
893	NYSE	VRE	Mon, Mar 9, 1998	37.88	38.00	37.56	37.88
892	NYSE	VRE	Fri, Mar 6, 1998	38.13	38.56	38.00	38.00
891	NYSE	VRE	Thu, Mar 5, 1998	37.81	38.06	37.75	38.00
890	NYSE	VRE	Wed, Mar 4, 1998	37.94	38.00	37.81	37.94
889	NYSE	VRE	Tue, Mar 3, 1998	37.88	38.00	37.75	37.88
888	NYSE	VRE	Mon, Mar 2, 1998	37.75	38.00	37.69	37.75
887	NYSE	VRE	Fri, Feb 27, 1998	38.13	38.13	37.56	37.75
886	NYSE	VRE	Thu, Feb 26, 1998	38.31	38.50	38.13	38.19
885	NYSE	VRE	Wed, Feb 25, 1998	38.75	38.75	38.31	38.44
884	NYSE	VRE	Tue, Feb 24, 1998	38.50	38.63	38.31	38.63
883	NYSE	VRE	Mon, Feb 23, 1998	38.25	38.44	38.13	38.44
882	NYSE	VRE	Fri, Feb 20, 1998	38.50	38.56	38.25	38.25
881	NYSE	VRE	Thu, Feb 19, 1998	38.75	38.88	38.44	38.50
880	NYSE	VRE	Wed, Feb 18, 1998	39.56	39.56	38.75	38.75
879	NYSE	VRE	Tue, Feb 17, 1998	40.06	40.19	39.56	39.56
878	NYSE	VRE	Fri, Feb 13, 1998	39.81	40.25	39.50	40.19
877	NYSE	VRE	Thu, Feb 12, 1998	40.06	40.06	39.75	39.94
876	NYSE	VRE	Wed, Feb 11, 1998	40.75	40.75	40.13	40.44
875	NYSE	VRE	Tue, Feb 10, 1998	40.63	40.94	40.50	40.75
874	NYSE	VRE	Mon, Feb 9, 1998	40.44	40.94	40.44	40.75
873	NYSE	VRE	Fri, Feb 6, 1998	40.25	40.63	40.13	40.44
872	NYSE	VRE	Thu, Feb 5, 1998	40.31	40.63	40.25	40.25
871	NYSE	VRE	Wed, Feb 4, 1998	40.19	40.56	39.88	40.56
870	NYSE	VRE	Tue, Feb 3, 1998	40.44	40.75	39.75	40.19
869	NYSE	VRE	Mon, Feb 2, 1998	40.38	40.38	39.88	40.19
868	NYSE	VRE	Fri, Jan 30, 1998	39.81	40.38	39.50	40.31
867	NYSE	VRE	Thu, Jan 29, 1998	40.31	40.31	39.88	40.00
866	NYSE	VRE	Wed, Jan 28, 1998	39.63	40.19	39.63	40.13
865	NYSE	VRE	Tue, Jan 27, 1998	39.69	40.00	39.56	39.69
864	NYSE	VRE	Mon, Jan 26, 1998	39.88	39.88	39.50	39.56
863	NYSE	VRE	Fri, Jan 23, 1998	39.94	39.94	39.63	39.81
862	NYSE	VRE	Thu, Jan 22, 1998	39.88	40.25	39.63	39.81
861	NYSE	VRE	Wed, Jan 21, 1998	39.81	40.00	39.75	39.88
860	NYSE	VRE	Tue, Jan 20, 1998	39.88	39.94	39.75	39.81
859	NYSE	VRE	Fri, Jan 16, 1998	40.19	40.63	39.56	39.63
858	NYSE	VRE	Thu, Jan 15, 1998	40.06	40.25	39.88	39.88
857	NYSE	VRE	Wed, Jan 14, 1998	40.13	40.13	39.88	40.00
856	NYSE	VRE	Tue, Jan 13, 1998	39.88	40.19	39.81	40.06
855	NYSE	VRE	Mon, Jan 12, 1998	40.00	40.00	38.94	39.69
854	NYSE	VRE	Fri, Jan 9, 1998	40.06	40.25	39.94	40.00
853	NYSE	VRE	Thu, Jan 8, 1998	40.38	40.38	40.13	40.13
852	NYSE	VRE	Wed, Jan 7, 1998	40.38	40.50	40.19	40.31
851	NYSE	VRE	Tue, Jan 6, 1998	40.44	40.44	40.00	40.38
850	NYSE	VRE	Mon, Jan 5, 1998	40.88	41.00	40.25	40.38
849	NYSE	VRE	Fri, Jan 2, 1998	41.25	41.38	40.75	40.94
848	NYSE	VRE	Wed, Dec 31, 1997	41.88	42.00	40.75	41.00
847	NYSE	VRE	Tue, Dec 30, 1997	41.38	42.56	41.25	42.44
846	NYSE	VRE	Mon, Dec 29, 1997	40.75	41.13	40.25	40.94
845	NYSE	VRE	Fri, Dec 26, 1997	40.75	40.75	40.31	40.50
844	NYSE	VRE	Wed, Dec 24, 1997	40.94	40.94	40.50	40.75
843	NYSE	VRE	Tue, Dec 23, 1997	39.63	40.69	39.56	40.38
842	NYSE	VRE	Mon, Dec 22, 1997	39.25	39.63	39.00	39.63
841	NYSE	VRE	Fri, Dec 19, 1997	39.00	39.56	39.00	39.50
840	NYSE	VRE	Thu, Dec 18, 1997	39.38	39.69	39.25	39.38
839	NYSE	VRE	Wed, Dec 17, 1997	39.31	39.38	38.94	39.19
838	NYSE	VRE	Tue, Dec 16, 1997	38.69	39.13	38.50	39.06
837	NYSE	VRE	Mon, Dec 15, 1997	38.69	38.75	38.38	38.56
836	NYSE	VRE	Fri, Dec 12, 1997	38.81	38.94	38.56	38.75
835	NYSE	VRE	Thu, Dec 11, 1997	39.00	39.13	38.69	38.75
834	NYSE	VRE	Wed, Dec 10, 1997	39.00	39.25	38.75	39.06
833	NYSE	VRE	Tue, Dec 9, 1997	39.00	39.19	38.88	39.13
832	NYSE	VRE	Mon, Dec 8, 1997	38.69	39.13	38.50	39.06
831	NYSE	VRE	Fri, Dec 5, 1997	38.44	38.88	38.06	38.75
830	NYSE	VRE	Thu, Dec 4, 1997	38.94	39.00	38.50	38.69
829	NYSE	VRE	Wed, Dec 3, 1997	39.44	39.50	38.56	38.88
828	NYSE	VRE	Tue, Dec 2, 1997	39.81	39.81	39.25	39.31
827	NYSE	VRE	Mon, Dec 1, 1997	39.75	39.94	39.69	39.81
826	NYSE	VRE	Fri, Nov 28, 1997	39.38	39.69	39.25	39.69
825	NYSE	VRE	Wed, Nov 26, 1997	39.38	39.63	39.31	39.38
824	NYSE	VRE	Tue, Nov 25, 1997	39.00	39.44	38.75	39.25
823	NYSE	VRE	Mon, Nov 24, 1997	39.75	40.00	38.94	39.06
822	NYSE	VRE	Fri, Nov 21, 1997	39.94	39.94	39.63	39.75
821	NYSE	VRE	Thu, Nov 20, 1997	39.38	39.94	39.31	39.75
820	NYSE	VRE	Wed, Nov 19, 1997	39.75	39.88	39.19	39.38
819	NYSE	VRE	Tue, Nov 18, 1997	39.75	40.13	39.50	39.63
818	NYSE	VRE	Mon, Nov 17, 1997	39.81	40.00	39.50	39.75
817	NYSE	VRE	Fri, Nov 14, 1997	38.88	39.75	38.75	39.56
816	NYSE	VRE	Thu, Nov 13, 1997	38.75	39.19	38.50	38.81
815	NYSE	VRE	Wed, Nov 12, 1997	38.50	38.88	38.38	38.56
814	NYSE	VRE	Tue, Nov 11, 1997	39.06	39.13	38.50	38.75
813	NYSE	VRE	Mon, Nov 10, 1997	39.06	39.38	38.50	39.00
812	NYSE	VRE	Fri, Nov 7, 1997	39.69	39.69	38.81	39.06
811	NYSE	VRE	Thu, Nov 6, 1997	39.75	39.94	39.25	39.94
810	NYSE	VRE	Wed, Nov 5, 1997	39.63	39.88	39.38	39.81
809	NYSE	VRE	Tue, Nov 4, 1997	39.00	39.81	39.00	39.81
808	NYSE	VRE	Mon, Nov 3, 1997	40.50	40.50	38.94	39.19
807	NYSE	VRE	Fri, Oct 31, 1997	38.31	40.50	38.00	39.63
806	NYSE	VRE	Thu, Oct 30, 1997	38.00	38.31	37.94	38.19
805	NYSE	VRE	Wed, Oct 29, 1997	38.75	38.88	38.38	38.63
804	NYSE	VRE	Tue, Oct 28, 1997	36.25	39.00	36.00	38.88
803	NYSE	VRE	Mon, Oct 27, 1997	39.00	39.00	35.88	36.25
802	NYSE	VRE	Fri, Oct 24, 1997	38.75	39.50	38.56	39.50
801	NYSE	VRE	Thu, Oct 23, 1997	39.38	39.38	38.56	38.69
800	NYSE	VRE	Wed, Oct 22, 1997	39.31	39.50	39.25	39.50
799	NYSE	VRE	Tue, Oct 21, 1997	39.50	39.56	39.31	39.31
798	NYSE	VRE	Mon, Oct 20, 1997	39.56	39.75	39.38	39.44
797	NYSE	VRE	Fri, Oct 17, 1997	39.81	39.81	39.50	39.56
796	NYSE	VRE	Thu, Oct 16, 1997	39.88	39.88	39.81	39.81
795	NYSE	VRE	Wed, Oct 15, 1997	39.81	39.88	39.75	39.81
794	NYSE	VRE	Tue, Oct 14, 1997	39.81	39.94	39.81	39.81
793	NYSE	VRE	Mon, Oct 13, 1997	39.88	39.88	39.81	39.81
792	NYSE	VRE	Fri, Oct 10, 1997	39.81	39.94	39.63	39.81
791	NYSE	VRE	Thu, Oct 9, 1997	40.69	40.69	39.81	39.81
790	NYSE	VRE	Wed, Oct 8, 1997	41.31	41.31	40.63	40.81
789	NYSE	VRE	Tue, Oct 7, 1997	41.44	41.44	41.19	41.38
788	NYSE	VRE	Mon, Oct 6, 1997	41.69	41.69	41.19	41.44
787	NYSE	VRE	Fri, Oct 3, 1997	42.69	42.69	41.69	41.75
786	NYSE	VRE	Thu, Oct 2, 1997	42.13	43.00	41.75	42.69
785	NYSE	VRE	Wed, Oct 1, 1997	41.38	41.75	41.25	41.75
784	NYSE	VRE	Tue, Sep 30, 1997	41.06	41.88	41.06	41.63
783	NYSE	VRE	Mon, Sep 29, 1997	40.56	41.00	40.25	40.88
782	NYSE	VRE	Fri, Sep 26, 1997	39.88	40.63	39.81	40.56
781	NYSE	VRE	Thu, Sep 25, 1997	38.88	39.75	38.75	39.75
780	NYSE	VRE	Wed, Sep 24, 1997	38.81	39.00	38.56	38.88
779	NYSE	VRE	Tue, Sep 23, 1997	38.63	38.81	38.50	38.81
778	NYSE	VRE	Mon, Sep 22, 1997	38.38	38.69	38.38	38.69
777	NYSE	VRE	Fri, Sep 19, 1997	38.75	39.00	38.75	39.00
776	NYSE	VRE	Thu, Sep 18, 1997	38.75	39.25	38.56	39.00
775	NYSE	VRE	Wed, Sep 17, 1997	38.88	39.00	38.44	38.69
774	NYSE	VRE	Tue, Sep 16, 1997	38.81	39.19	38.56	38.88
773	NYSE	VRE	Mon, Sep 15, 1997	38.50	38.50	37.88	38.19
772	NYSE	VRE	Fri, Sep 12, 1997	38.63	38.63	38.38	38.44
771	NYSE	VRE	Thu, Sep 11, 1997	38.50	38.75	38.25	38.50
770	NYSE	VRE	Wed, Sep 10, 1997	38.88	39.56	38.50	38.69
769	NYSE	VRE	Tue, Sep 9, 1997	38.13	38.81	37.88	38.63
768	NYSE	VRE	Mon, Sep 8, 1997	37.06	38.00	36.94	38.00
767	NYSE	VRE	Fri, Sep 5, 1997	37.38	37.56	37.06	37.06
766	NYSE	VRE	Thu, Sep 4, 1997	37.31	37.44	37.13	37.31
765	NYSE	VRE	Wed, Sep 3, 1997	37.25	37.50	37.00	37.44
764	NYSE	VRE	Tue, Sep 2, 1997	37.25	37.38	37.19	37.19
763	NYSE	VRE	Fri, Aug 29, 1997	37.25	37.25	36.94	37.25
762	NYSE	VRE	Thu, Aug 28, 1997	37.19	37.25	37.13	37.13
761	NYSE	VRE	Wed, Aug 27, 1997	37.00	37.19	37.00	37.19
760	NYSE	VRE	Tue, Aug 26, 1997	37.06	37.25	36.88	37.19
759	NYSE	VRE	Mon, Aug 25, 1997	37.06	37.25	36.88	37.25
758	NYSE	VRE	Fri, Aug 22, 1997	36.88	37.19	36.75	37.06
757	NYSE	VRE	Thu, Aug 21, 1997	37.63	37.69	37.00	37.06
756	NYSE	VRE	Wed, Aug 20, 1997	37.50	37.69	37.44	37.56
755	NYSE	VRE	Tue, Aug 19, 1997	37.56	38.38	37.44	37.50
754	NYSE	VRE	Mon, Aug 18, 1997	37.63	37.63	36.94	37.44
753	NYSE	VRE	Fri, Aug 15, 1997	37.69	37.88	36.88	37.63
752	NYSE	VRE	Thu, Aug 14, 1997	37.38	38.13	36.88	37.63
751	NYSE	VRE	Wed, Aug 13, 1997	35.94	36.00	35.00	35.75
750	NYSE	VRE	Tue, Aug 12, 1997	36.25	36.25	35.63	35.81
749	NYSE	VRE	Mon, Aug 11, 1997	36.63	36.75	36.19	36.25
748	NYSE	VRE	Fri, Aug 8, 1997	36.81	36.81	36.25	36.56
747	NYSE	VRE	Thu, Aug 7, 1997	36.94	37.00	36.63	36.63
746	NYSE	VRE	Wed, Aug 6, 1997	36.75	36.94	36.75	36.88
745	NYSE	VRE	Tue, Aug 5, 1997	36.88	37.00	36.75	36.88
744	NYSE	VRE	Mon, Aug 4, 1997	36.56	37.00	36.50	37.00
743	NYSE	VRE	Fri, Aug 1, 1997	36.69	36.75	36.44	36.44
742	NYSE	VRE	Thu, Jul 31, 1997	36.56	36.69	36.56	36.56
741	NYSE	VRE	Wed, Jul 30, 1997	36.75	36.81	36.50	36.63
740	NYSE	VRE	Tue, Jul 29, 1997	36.50	36.63	36.38	36.50
739	NYSE	VRE	Mon, Jul 28, 1997	36.38	37.19	36.38	36.50
738	NYSE	VRE	Fri, Jul 25, 1997	35.56	35.81	35.50	35.69
737	NYSE	VRE	Thu, Jul 24, 1997	35.00	35.88	34.75	35.69
736	NYSE	VRE	Wed, Jul 23, 1997	34.38	34.88	34.25	34.88
735	NYSE	VRE	Tue, Jul 22, 1997	34.19	34.50	34.00	34.25
734	NYSE	VRE	Mon, Jul 21, 1997	33.88	34.19	33.88	34.00
733	NYSE	VRE	Fri, Jul 18, 1997	33.81	33.88	33.63	33.81
732	NYSE	VRE	Thu, Jul 17, 1997	33.75	34.19	33.44	33.88
731	NYSE	VRE	Wed, Jul 16, 1997	33.06	33.69	33.00	33.69
730	NYSE	VRE	Tue, Jul 15, 1997	33.06	33.06	32.75	33.00
729	NYSE	VRE	Mon, Jul 14, 1997	32.56	33.19	32.50	33.00
728	NYSE	VRE	Fri, Jul 11, 1997	32.50	32.56	32.00	32.50
727	NYSE	VRE	Thu, Jul 10, 1997	32.38	32.69	32.06	32.44
726	NYSE	VRE	Wed, Jul 9, 1997	32.56	32.75	32.00	32.38
725	NYSE	VRE	Tue, Jul 8, 1997	32.88	32.88	32.50	32.63
724	NYSE	VRE	Mon, Jul 7, 1997	32.81	33.13	32.75	32.94
723	NYSE	VRE	Thu, Jul 3, 1997	32.94	33.00	32.81	32.88
722	NYSE	VRE	Wed, Jul 2, 1997	33.00	33.00	32.75	32.88
721	NYSE	VRE	Tue, Jul 1, 1997	33.75	33.75	32.25	33.06
720	NYSE	VRE	Mon, Jun 30, 1997	33.88	34.38	33.63	34.00
719	NYSE	VRE	Fri, Jun 27, 1997	33.75	35.00	33.00	34.00
718	NYSE	VRE	Thu, Jun 26, 1997	31.50	33.75	31.38	33.75
717	NYSE	VRE	Wed, Jun 25, 1997	31.25	31.81	31.13	31.38
716	NYSE	VRE	Tue, Jun 24, 1997	31.13	31.31	30.75	31.31
715	NYSE	VRE	Mon, Jun 23, 1997	30.88	31.63	30.75	31.13
714	NYSE	VRE	Fri, Jun 20, 1997	31.00	31.38	30.75	30.88
713	NYSE	VRE	Thu, Jun 19, 1997	31.13	31.38	31.00	31.38
712	NYSE	VRE	Wed, Jun 18, 1997	30.63	31.13	30.63	31.13
711	NYSE	VRE	Tue, Jun 17, 1997	31.25	31.38	30.63	30.88
710	NYSE	VRE	Mon, Jun 16, 1997	31.38	31.50	31.00	31.25
709	NYSE	VRE	Fri, Jun 13, 1997	31.38	31.50	31.25	31.50
708	NYSE	VRE	Thu, Jun 12, 1997	31.63	31.75	31.25	31.38
707	NYSE	VRE	Wed, Jun 11, 1997	31.63	31.63	31.38	31.50
706	NYSE	VRE	Tue, Jun 10, 1997	31.63	31.88	31.50	31.63
705	NYSE	VRE	Mon, Jun 9, 1997	31.88	31.88	31.25	31.63
704	NYSE	VRE	Fri, Jun 6, 1997	31.63	31.88	31.50	31.75
703	NYSE	VRE	Thu, Jun 5, 1997	31.13	32.00	31.13	31.75
702	NYSE	VRE	Wed, Jun 4, 1997	30.50	31.25	30.50	31.13
701	NYSE	VRE	Tue, Jun 3, 1997	30.13	30.63	30.00	30.38
700	NYSE	VRE	Mon, Jun 2, 1997	29.63	30.38	29.63	30.00
699	NYSE	VRE	Fri, May 30, 1997	29.00	29.63	28.88	29.63
698	NYSE	VRE	Thu, May 29, 1997	29.00	29.38	29.00	29.38
697	NYSE	VRE	Wed, May 28, 1997	29.00	29.38	29.00	29.13
696	NYSE	VRE	Tue, May 27, 1997	28.88	29.00	28.75	29.00
695	NYSE	VRE	Fri, May 23, 1997	28.75	29.00	28.63	29.00
694	NYSE	VRE	Thu, May 22, 1997	29.25	29.38	28.38	28.75
693	NYSE	VRE	Wed, May 21, 1997	29.00	29.38	28.75	29.25
692	NYSE	VRE	Tue, May 20, 1997	28.88	29.63	28.63	29.38
691	NYSE	VRE	Mon, May 19, 1997	30.00	30.00	29.25	29.25
690	NYSE	VRE	Fri, May 16, 1997	29.88	29.88	29.38	29.88
689	NYSE	VRE	Thu, May 15, 1997	30.38	30.38	29.75	29.75
688	NYSE	VRE	Wed, May 14, 1997	30.75	30.88	30.25	30.25
687	NYSE	VRE	Tue, May 13, 1997	30.50	30.88	30.25	30.50
686	NYSE	VRE	Mon, May 12, 1997	30.63	30.88	30.50	30.88
685	NYSE	VRE	Fri, May 9, 1997	29.88	30.88	29.63	30.75
684	NYSE	VRE	Thu, May 8, 1997	30.13	30.25	29.88	30.00
683	NYSE	VRE	Wed, May 7, 1997	30.25	30.38	30.00	30.13
682	NYSE	VRE	Tue, May 6, 1997	30.75	30.88	30.25	30.25
681	NYSE	VRE	Mon, May 5, 1997	30.75	31.00	30.63	30.75
680	NYSE	VRE	Fri, May 2, 1997	30.63	30.88	30.63	30.75
679	NYSE	VRE	Thu, May 1, 1997	29.38	30.63	29.38	30.63
678	NYSE	VRE	Wed, Apr 30, 1997	29.75	29.75	29.25	29.50
677	NYSE	VRE	Tue, Apr 29, 1997	29.75	30.13	29.63	30.00
676	NYSE	VRE	Mon, Apr 28, 1997	29.50	29.75	29.25	29.50
675	NYSE	VRE	Fri, Apr 25, 1997	30.25	30.25	29.38	29.50
674	NYSE	VRE	Thu, Apr 24, 1997	29.75	30.13	28.63	29.75
673	NYSE	VRE	Wed, Apr 23, 1997	31.13	31.38	30.13	30.13
672	NYSE	VRE	Tue, Apr 22, 1997	31.00	31.25	30.88	31.13
671	NYSE	VRE	Mon, Apr 21, 1997	30.38	31.13	30.38	31.00
670	NYSE	VRE	Fri, Apr 18, 1997	30.00	30.38	29.88	30.38
669	NYSE	VRE	Thu, Apr 17, 1997	30.13	30.25	29.25	29.88
668	NYSE	VRE	Wed, Apr 16, 1997	30.63	30.63	30.13	30.38
667	NYSE	VRE	Tue, Apr 15, 1997	30.50	30.63	30.25	30.63
666	NYSE	VRE	Mon, Apr 14, 1997	30.25	30.38	30.13	30.38
665	NYSE	VRE	Fri, Apr 11, 1997	30.63	30.63	30.13	30.38
664	NYSE	VRE	Thu, Apr 10, 1997	31.13	31.13	30.75	30.88
663	NYSE	VRE	Wed, Apr 9, 1997	31.13	31.25	31.00	31.00
662	NYSE	VRE	Tue, Apr 8, 1997	31.25	31.25	30.88	31.13
661	NYSE	VRE	Mon, Apr 7, 1997	30.75	31.25	30.63	31.25
660	NYSE	VRE	Fri, Apr 4, 1997	31.00	31.00	30.50	30.75
659	NYSE	VRE	Thu, Apr 3, 1997	31.50	31.63	31.13	31.25
658	NYSE	VRE	Wed, Apr 2, 1997	31.25	31.63	30.75	31.63
657	NYSE	VRE	Tue, Apr 1, 1997	31.13	31.25	30.13	31.25
656	NYSE	VRE	Mon, Mar 31, 1997	33.38	33.38	31.88	32.00
655	NYSE	VRE	Thu, Mar 27, 1997	34.13	34.38	33.63	33.63
654	NYSE	VRE	Wed, Mar 26, 1997	34.50	34.63	34.13	34.38
653	NYSE	VRE	Tue, Mar 25, 1997	33.88	34.50	33.88	34.38
652	NYSE	VRE	Mon, Mar 24, 1997	33.13	33.75	33.00	33.75
651	NYSE	VRE	Fri, Mar 21, 1997	33.25	33.50	32.63	33.25
650	NYSE	VRE	Thu, Mar 20, 1997	33.63	33.63	32.88	33.25
649	NYSE	VRE	Wed, Mar 19, 1997	33.63	33.63	33.13	33.50
648	NYSE	VRE	Tue, Mar 18, 1997	33.63	33.75	33.50	33.63
647	NYSE	VRE	Mon, Mar 17, 1997	33.88	33.88	33.50	33.75
646	NYSE	VRE	Fri, Mar 14, 1997	33.63	33.88	33.38	33.88
645	NYSE	VRE	Thu, Mar 13, 1997	34.25	34.25	33.00	33.88
644	NYSE	VRE	Wed, Mar 12, 1997	34.63	34.88	34.00	34.25
643	NYSE	VRE	Tue, Mar 11, 1997	34.25	34.88	34.13	34.88
642	NYSE	VRE	Mon, Mar 10, 1997	34.38	34.63	34.13	34.25
641	NYSE	VRE	Fri, Mar 7, 1997	33.75	34.63	33.38	34.38
640	NYSE	VRE	Thu, Mar 6, 1997	32.88	33.63	32.63	33.63
639	NYSE	VRE	Wed, Mar 5, 1997	32.25	32.88	32.13	32.75
638	NYSE	VRE	Tue, Mar 4, 1997	32.25	32.38	31.75	32.00
637	NYSE	VRE	Mon, Mar 3, 1997	32.00	32.13	31.75	32.00
636	NYSE	VRE	Fri, Feb 28, 1997	31.63	32.00	31.13	32.00
635	NYSE	VRE	Thu, Feb 27, 1997	31.63	31.88	31.63	31.75
634	NYSE	VRE	Wed, Feb 26, 1997	31.88	32.00	31.38	31.63
633	NYSE	VRE	Tue, Feb 25, 1997	32.50	32.50	31.75	31.88
632	NYSE	VRE	Mon, Feb 24, 1997	32.75	33.13	32.25	32.50
631	NYSE	VRE	Fri, Feb 21, 1997	33.25	33.25	32.63	32.75
630	NYSE	VRE	Thu, Feb 20, 1997	32.75	33.13	32.63	33.13
629	NYSE	VRE	Wed, Feb 19, 1997	33.00	33.00	32.75	33.00
628	NYSE	VRE	Tue, Feb 18, 1997	33.00	33.00	32.63	32.88
627	NYSE	VRE	Fri, Feb 14, 1997	33.00	33.13	32.75	33.00
626	NYSE	VRE	Thu, Feb 13, 1997	32.63	32.75	32.25	32.63
625	NYSE	VRE	Wed, Feb 12, 1997	32.38	32.88	32.38	32.75
624	NYSE	VRE	Tue, Feb 11, 1997	32.25	32.38	32.00	32.38
623	NYSE	VRE	Mon, Feb 10, 1997	32.00	32.25	32.00	32.25
622	NYSE	VRE	Fri, Feb 7, 1997	31.75	32.38	31.63	32.13
621	NYSE	VRE	Thu, Feb 6, 1997	32.00	32.13	31.50	31.75
620	NYSE	VRE	Wed, Feb 5, 1997	32.38	32.63	31.75	32.00
619	NYSE	VRE	Tue, Feb 4, 1997	33.13	33.13	32.50	32.63
618	NYSE	VRE	Mon, Feb 3, 1997	33.00	33.13	32.88	33.13
617	NYSE	VRE	Fri, Jan 31, 1997	32.75	33.00	32.38	33.00
616	NYSE	VRE	Thu, Jan 30, 1997	32.50	33.38	32.38	33.00
615	NYSE	VRE	Wed, Jan 29, 1997	31.88	32.50	31.88	32.50
614	NYSE	VRE	Tue, Jan 28, 1997	32.50	32.50	32.13	32.13
613	NYSE	VRE	Mon, Jan 27, 1997	32.63	33.13	32.00	32.38
612	NYSE	VRE	Fri, Jan 24, 1997	31.63	32.63	31.63	32.63
611	NYSE	VRE	Thu, Jan 23, 1997	32.38	32.38	31.75	31.88
610	NYSE	VRE	Wed, Jan 22, 1997	31.63	32.38	31.38	32.13
609	NYSE	VRE	Tue, Jan 21, 1997	31.38	31.88	30.88	31.38
608	NYSE	VRE	Mon, Jan 20, 1997	32.00	32.00	31.25	31.25
607	NYSE	VRE	Fri, Jan 17, 1997	31.88	32.00	31.25	31.75
606	NYSE	VRE	Thu, Jan 16, 1997	32.38	32.63	31.75	31.88
605	NYSE	VRE	Wed, Jan 15, 1997	32.63	32.63	31.63	32.38
604	NYSE	VRE	Tue, Jan 14, 1997	31.00	32.75	31.00	32.75
603	NYSE	VRE	Mon, Jan 13, 1997	30.88	31.38	30.75	31.00
602	NYSE	VRE	Fri, Jan 10, 1997	30.38	30.88	30.25	30.75
601	NYSE	VRE	Thu, Jan 9, 1997	30.13	30.50	30.13	30.50
600	NYSE	VRE	Wed, Jan 8, 1997	30.50	30.63	30.13	30.13
599	NYSE	VRE	Tue, Jan 7, 1997	30.38	30.50	30.13	30.50
598	NYSE	VRE	Mon, Jan 6, 1997	30.00	30.75	29.88	30.38
597	NYSE	VRE	Fri, Jan 3, 1997	30.00	30.25	29.88	30.00
596	NYSE	VRE	Thu, Jan 2, 1997	30.25	30.25	29.75	30.13
595	NYSE	VRE	Tue, Dec 31, 1996	30.50	31.00	30.13	30.88
594	NYSE	VRE	Mon, Dec 30, 1996	30.25	30.50	30.13	30.50
593	NYSE	VRE	Fri, Dec 27, 1996	29.75	30.13	29.75	30.13
592	NYSE	VRE	Thu, Dec 26, 1996	29.63	29.63	29.25	29.63
591	NYSE	VRE	Tue, Dec 24, 1996	29.50	29.63	29.50	29.50
590	NYSE	VRE	Mon, Dec 23, 1996	29.38	29.50	29.13	29.50
589	NYSE	VRE	Fri, Dec 20, 1996	29.25	29.38	28.75	29.38
588	NYSE	VRE	Thu, Dec 19, 1996	28.50	29.13	28.38	29.00
587	NYSE	VRE	Wed, Dec 18, 1996	28.25	28.63	28.13	28.25
586	NYSE	VRE	Tue, Dec 17, 1996	27.88	27.88	27.25	27.88
585	NYSE	VRE	Mon, Dec 16, 1996	28.25	28.38	27.88	27.88
584	NYSE	VRE	Fri, Dec 13, 1996	27.75	28.38	27.63	28.13
583	NYSE	VRE	Thu, Dec 12, 1996	27.75	28.00	27.63	27.63
582	NYSE	VRE	Wed, Dec 11, 1996	27.75	28.00	27.50	27.63
581	NYSE	VRE	Tue, Dec 10, 1996	28.13	28.25	27.75	27.88
580	NYSE	VRE	Mon, Dec 9, 1996	28.00	28.13	27.88	28.13
579	NYSE	VRE	Fri, Dec 6, 1996	27.63	28.13	26.88	28.00
578	NYSE	VRE	Thu, Dec 5, 1996	28.13	28.38	28.13	28.13
577	NYSE	VRE	Wed, Dec 4, 1996	28.13	28.38	27.75	28.13
576	NYSE	VRE	Tue, Dec 3, 1996	28.25	28.50	28.00	28.38
575	NYSE	VRE	Mon, Dec 2, 1996	28.00	28.38	27.75	28.25
574	NYSE	VRE	Fri, Nov 29, 1996	27.88	28.38	27.75	28.25
573	NYSE	VRE	Wed, Nov 27, 1996	28.00	28.00	27.75	27.88
572	NYSE	VRE	Tue, Nov 26, 1996	27.88	28.00	27.50	28.00
571	NYSE	VRE	Mon, Nov 25, 1996	27.63	28.13	27.50	27.88
570	NYSE	VRE	Fri, Nov 22, 1996	27.00	27.63	27.00	27.63
569	NYSE	VRE	Thu, Nov 21, 1996	27.13	27.38	27.00	27.13
568	NYSE	VRE	Wed, Nov 20, 1996	27.00	27.13	26.88	27.00
567	NYSE	VRE	Tue, Nov 19, 1996	27.00	27.13	26.75	27.00
566	NYSE	VRE	Mon, Nov 18, 1996	27.00	27.00	26.88	26.88
565	NYSE	VRE	Fri, Nov 15, 1996	26.88	27.00	26.75	26.88
564	NYSE	VRE	Thu, Nov 14, 1996	26.88	27.00	26.88	27.00
563	NYSE	VRE	Wed, Nov 13, 1996	27.00	27.00	26.63	26.88
562	NYSE	VRE	Tue, Nov 12, 1996	27.13	27.13	26.88	27.00
561	NYSE	VRE	Mon, Nov 11, 1996	27.25	27.25	27.00	27.00
560	NYSE	VRE	Fri, Nov 8, 1996	27.00	27.38	26.88	27.25
559	NYSE	VRE	Thu, Nov 7, 1996	27.00	27.00	26.75	26.75
558	NYSE	VRE	Wed, Nov 6, 1996	27.00	27.00	26.88	26.88
557	NYSE	VRE	Tue, Nov 5, 1996	26.88	27.00	26.88	27.00
556	NYSE	VRE	Mon, Nov 4, 1996	26.88	26.88	26.75	26.88
555	NYSE	VRE	Fri, Nov 1, 1996	27.00	27.13	26.75	26.88
554	NYSE	VRE	Thu, Oct 31, 1996	26.50	27.00	26.50	26.88
553	NYSE	VRE	Wed, Oct 30, 1996	26.50	26.63	26.50	26.50
552	NYSE	VRE	Tue, Oct 29, 1996	26.75	26.88	26.63	26.75
551	NYSE	VRE	Mon, Oct 28, 1996	26.75	26.88	26.63	26.75
550	NYSE	VRE	Fri, Oct 25, 1996	26.38	26.63	26.38	26.63
549	NYSE	VRE	Thu, Oct 24, 1996	26.25	26.25	26.00	26.25
548	NYSE	VRE	Wed, Oct 23, 1996	26.50	26.50	25.88	26.13
547	NYSE	VRE	Tue, Oct 22, 1996	26.63	26.63	26.25	26.50
546	NYSE	VRE	Mon, Oct 21, 1996	26.75	26.88	26.50	26.88
545	NYSE	VRE	Fri, Oct 18, 1996	26.88	27.00	26.63	26.63
544	NYSE	VRE	Thu, Oct 17, 1996	27.00	27.13	26.88	26.88
543	NYSE	VRE	Wed, Oct 16, 1996	27.25	27.25	27.00	27.13
542	NYSE	VRE	Tue, Oct 15, 1996	27.50	27.50	27.13	27.25
541	NYSE	VRE	Mon, Oct 14, 1996	27.13	27.38	26.88	27.38
540	NYSE	VRE	Fri, Oct 11, 1996	27.00	27.13	26.88	27.13
539	NYSE	VRE	Thu, Oct 10, 1996	26.75	27.00	26.50	26.88
538	NYSE	VRE	Wed, Oct 9, 1996	27.00	27.00	26.63	26.63
537	NYSE	VRE	Tue, Oct 8, 1996	27.00	27.13	26.88	27.00
536	NYSE	VRE	Mon, Oct 7, 1996	27.00	27.13	26.88	27.00
535	NYSE	VRE	Fri, Oct 4, 1996	26.50	27.25	26.50	27.00
534	NYSE	VRE	Thu, Oct 3, 1996	26.75	26.88	26.50	26.63
533	NYSE	VRE	Wed, Oct 2, 1996	26.50	26.63	26.25	26.50
532	NYSE	VRE	Tue, Oct 1, 1996	26.75	26.88	26.38	26.50
531	NYSE	VRE	Mon, Sep 30, 1996	26.75	27.13	26.38	27.13
530	NYSE	VRE	Fri, Sep 27, 1996	26.50	26.75	26.13	26.50
529	NYSE	VRE	Thu, Sep 26, 1996	25.38	26.38	25.25	26.25
528	NYSE	VRE	Wed, Sep 25, 1996	25.13	25.63	25.00	25.50
527	NYSE	VRE	Tue, Sep 24, 1996	25.50	25.50	24.75	25.13
526	NYSE	VRE	Mon, Sep 23, 1996	25.13	25.38	25.00	25.38
525	NYSE	VRE	Fri, Sep 20, 1996	25.25	25.25	24.75	25.13
524	NYSE	VRE	Thu, Sep 19, 1996	25.50	25.50	25.13	25.38
523	NYSE	VRE	Wed, Sep 18, 1996	25.63	25.75	25.63	25.63
522	NYSE	VRE	Tue, Sep 17, 1996	25.63	25.75	25.50	25.63
521	NYSE	VRE	Mon, Sep 16, 1996	25.50	25.50	25.38	25.50
520	NYSE	VRE	Fri, Sep 13, 1996	25.38	25.50	25.25	25.38
519	NYSE	VRE	Thu, Sep 12, 1996	25.63	25.63	25.25	25.38
518	NYSE	VRE	Wed, Sep 11, 1996	25.25	25.50	25.13	25.38
517	NYSE	VRE	Tue, Sep 10, 1996	25.38	25.50	25.25	25.38
516	NYSE	VRE	Mon, Sep 9, 1996	25.25	25.38	25.13	25.25
515	NYSE	VRE	Fri, Sep 6, 1996	25.13	25.25	25.13	25.13
514	NYSE	VRE	Thu, Sep 5, 1996	25.38	25.50	25.13	25.13
513	NYSE	VRE	Wed, Sep 4, 1996	25.13	25.50	25.00	25.38
512	NYSE	VRE	Tue, Sep 3, 1996	25.00	25.13	24.63	25.13
511	NYSE	VRE	Fri, Aug 30, 1996	25.13	25.13	25.00	25.13
510	NYSE	VRE	Thu, Aug 29, 1996	25.00	25.13	24.88	25.13
509	NYSE	VRE	Wed, Aug 28, 1996	25.38	25.50	24.88	24.88
508	NYSE	VRE	Tue, Aug 27, 1996	25.00	25.38	24.75	25.38
507	NYSE	VRE	Mon, Aug 26, 1996	25.50	25.75	24.75	24.75
506	NYSE	VRE	Fri, Aug 23, 1996	24.63	25.25	24.63	25.00
505	NYSE	VRE	Thu, Aug 22, 1996	24.38	24.88	24.38	24.38
504	NYSE	VRE	Wed, Aug 21, 1996	24.63	24.88	24.13	24.38
503	NYSE	VRE	Tue, Aug 20, 1996	24.50	24.75	24.13	24.63
502	NYSE	VRE	Mon, Aug 19, 1996	24.00	24.75	24.00	24.50
501	NYSE	VRE	Fri, Aug 16, 1996	23.88	24.00	23.75	23.88
500	NYSE	VRE	Thu, Aug 15, 1996	23.88	23.88	23.75	23.75
499	NYSE	VRE	Wed, Aug 14, 1996	23.75	23.88	23.25	23.88
498	NYSE	VRE	Tue, Aug 13, 1996	23.63	23.88	23.50	23.75
497	NYSE	VRE	Mon, Aug 12, 1996	23.50	23.88	23.50	23.50
496	NYSE	VRE	Fri, Aug 9, 1996	23.38	23.38	23.25	23.25
495	NYSE	VRE	Thu, Aug 8, 1996	23.25	23.50	23.25	23.25
494	NYSE	VRE	Wed, Aug 7, 1996	23.25	23.63	23.13	23.38
493	NYSE	VRE	Tue, Aug 6, 1996	23.63	23.75	23.13	23.25
492	NYSE	VRE	Mon, Aug 5, 1996	23.63	23.75	23.38	23.75
491	NYSE	VRE	Fri, Aug 2, 1996	23.00	23.75	22.88	23.75
490	NYSE	VRE	Thu, Aug 1, 1996	23.13	23.13	22.63	22.88
489	NYSE	VRE	Wed, Jul 31, 1996	22.63	23.25	22.63	23.13
488	NYSE	VRE	Tue, Jul 30, 1996	23.13	23.13	22.50	22.63
487	NYSE	VRE	Mon, Jul 29, 1996	22.88	23.13	22.88	23.13
486	NYSE	VRE	Fri, Jul 26, 1996	22.88	23.00	22.75	23.00
485	NYSE	VRE	Thu, Jul 25, 1996	22.63	22.88	22.50	22.75
484	NYSE	VRE	Wed, Jul 24, 1996	23.00	23.00	22.25	22.63
483	NYSE	VRE	Tue, Jul 23, 1996	23.00	23.00	22.88	23.00
482	NYSE	VRE	Mon, Jul 22, 1996	23.00	23.00	22.88	22.88
481	NYSE	VRE	Fri, Jul 19, 1996	23.13	23.13	22.88	23.13
480	NYSE	VRE	Thu, Jul 18, 1996	23.13	23.13	23.00	23.13
479	NYSE	VRE	Wed, Jul 17, 1996	23.00	23.13	22.88	23.00
478	NYSE	VRE	Tue, Jul 16, 1996	23.13	23.13	22.75	23.00
477	NYSE	VRE	Mon, Jul 15, 1996	23.88	24.00	23.00	23.38
476	NYSE	VRE	Fri, Jul 12, 1996	24.25	24.25	23.88	23.88
475	NYSE	VRE	Thu, Jul 11, 1996	24.25	24.25	24.00	24.13
474	NYSE	VRE	Wed, Jul 10, 1996	24.13	24.25	24.13	24.25
473	NYSE	VRE	Tue, Jul 9, 1996	24.00	24.13	24.00	24.00
472	NYSE	VRE	Mon, Jul 8, 1996	24.13	24.13	23.88	24.00
471	NYSE	VRE	Fri, Jul 5, 1996	24.00	24.13	24.00	24.00
470	NYSE	VRE	Wed, Jul 3, 1996	24.00	24.13	23.88	24.00
469	NYSE	VRE	Tue, Jul 2, 1996	23.63	23.75	23.50	23.63
468	NYSE	VRE	Mon, Jul 1, 1996	24.00	24.00	23.50	23.63
467	NYSE	VRE	Fri, Jun 28, 1996	24.63	24.63	24.25	24.25
466	NYSE	VRE	Thu, Jun 27, 1996	23.75	24.63	23.63	24.63
465	NYSE	VRE	Wed, Jun 26, 1996	23.75	23.88	23.63	23.75
464	NYSE	VRE	Tue, Jun 25, 1996	23.50	23.75	23.38	23.63
463	NYSE	VRE	Mon, Jun 24, 1996	23.00	23.50	23.00	23.50
462	NYSE	VRE	Fri, Jun 21, 1996	23.00	23.25	23.00	23.25
461	NYSE	VRE	Thu, Jun 20, 1996	22.75	23.00	22.75	22.88
460	NYSE	VRE	Wed, Jun 19, 1996	22.75	22.88	22.75	22.75
459	NYSE	VRE	Tue, Jun 18, 1996	22.88	22.88	22.75	22.75
458	NYSE	VRE	Mon, Jun 17, 1996	23.00	23.00	22.75	22.88
457	NYSE	VRE	Fri, Jun 14, 1996	22.75	23.00	22.75	23.00
456	NYSE	VRE	Thu, Jun 13, 1996	22.88	22.88	22.50	22.75
455	NYSE	VRE	Wed, Jun 12, 1996	23.00	23.13	22.88	23.13
454	NYSE	VRE	Tue, Jun 11, 1996	23.00	23.00	22.88	22.88
453	NYSE	VRE	Mon, Jun 10, 1996	22.75	23.13	22.63	23.13
452	NYSE	VRE	Fri, Jun 7, 1996	22.25	22.50	22.13	22.50
451	NYSE	VRE	Thu, Jun 6, 1996	22.63	22.75	22.50	22.50
450	NYSE	VRE	Wed, Jun 5, 1996	22.38	22.63	22.38	22.63
449	NYSE	VRE	Tue, Jun 4, 1996	22.13	22.50	22.13	22.50
448	NYSE	VRE	Mon, Jun 3, 1996	22.25	22.25	21.88	22.25
447	NYSE	VRE	Fri, May 31, 1996	22.00	22.38	22.00	22.38
446	NYSE	VRE	Thu, May 30, 1996	22.13	22.25	22.13	22.13
445	NYSE	VRE	Wed, May 29, 1996	22.63	22.63	21.63	22.00
444	NYSE	VRE	Tue, May 28, 1996	22.63	22.63	22.38	22.63
443	NYSE	VRE	Fri, May 24, 1996	22.88	22.88	22.50	22.63
442	NYSE	VRE	Thu, May 23, 1996	23.00	23.00	22.88	22.88
441	NYSE	VRE	Wed, May 22, 1996	23.00	23.00	22.63	23.00
440	NYSE	VRE	Tue, May 21, 1996	23.00	23.25	22.75	22.88
439	NYSE	VRE	Mon, May 20, 1996	23.00	23.13	22.88	23.00
438	NYSE	VRE	Fri, May 17, 1996	23.00	23.25	23.00	23.13
437	NYSE	VRE	Thu, May 16, 1996	23.13	23.13	23.00	23.13
436	NYSE	VRE	Wed, May 15, 1996	23.13	23.13	23.00	23.00
435	NYSE	VRE	Tue, May 14, 1996	23.38	23.38	22.75	23.00
434	NYSE	VRE	Mon, May 13, 1996	23.00	23.38	23.00	23.38
433	NYSE	VRE	Fri, May 10, 1996	23.00	23.13	22.63	23.13
432	NYSE	VRE	Thu, May 9, 1996	23.25	23.25	22.75	22.88
431	NYSE	VRE	Wed, May 8, 1996	23.13	23.13	22.88	23.13
430	NYSE	VRE	Tue, May 7, 1996	23.00	23.25	23.00	23.13
429	NYSE	VRE	Mon, May 6, 1996	22.88	23.13	22.75	23.13
428	NYSE	VRE	Fri, May 3, 1996	22.88	23.13	22.88	23.00
427	NYSE	VRE	Thu, May 2, 1996	22.63	23.00	22.63	23.00
426	NYSE	VRE	Wed, May 1, 1996	23.00	23.00	22.63	22.75
425	NYSE	VRE	Tue, Apr 30, 1996	22.88	23.00	22.75	22.88
424	NYSE	VRE	Mon, Apr 29, 1996	22.63	22.88	22.50	22.75
423	NYSE	VRE	Fri, Apr 26, 1996	22.13	22.63	22.13	22.38
422	NYSE	VRE	Thu, Apr 25, 1996	22.38	22.50	22.13	22.13
421	NYSE	VRE	Wed, Apr 24, 1996	22.13	22.38	22.13	22.38
420	NYSE	VRE	Tue, Apr 23, 1996	22.13	22.13	22.00	22.00
419	NYSE	VRE	Mon, Apr 22, 1996	22.00	22.38	22.00	22.25
418	NYSE	VRE	Fri, Apr 19, 1996	22.13	22.38	21.88	21.88
417	NYSE	VRE	Thu, Apr 18, 1996	21.63	22.00	21.63	22.00
416	NYSE	VRE	Wed, Apr 17, 1996	21.75	22.13	21.63	21.75
415	NYSE	VRE	Tue, Apr 16, 1996	22.00	22.00	21.75	21.75
414	NYSE	VRE	Mon, Apr 15, 1996	22.13	22.25	21.75	22.00
413	NYSE	VRE	Fri, Apr 12, 1996	22.00	22.25	22.00	22.00
412	NYSE	VRE	Thu, Apr 11, 1996	22.50	22.50	21.75	21.88
411	NYSE	VRE	Wed, Apr 10, 1996	21.75	22.50	21.75	22.50
410	NYSE	VRE	Tue, Apr 9, 1996	21.63	21.75	21.25	21.50
409	NYSE	VRE	Mon, Apr 8, 1996	22.25	22.25	21.63	21.75
408	NYSE	VRE	Thu, Apr 4, 1996	22.38	22.38	22.13	22.25
407	NYSE	VRE	Wed, Apr 3, 1996	22.25	22.50	22.13	22.13
406	NYSE	VRE	Tue, Apr 2, 1996	22.00	22.13	21.88	22.00
405	NYSE	VRE	Mon, Apr 1, 1996	21.88	22.50	21.88	22.00
404	NYSE	VRE	Fri, Mar 29, 1996	22.00	22.63	22.00	22.38
403	NYSE	VRE	Thu, Mar 28, 1996	21.88	22.00	21.63	22.00
402	NYSE	VRE	Wed, Mar 27, 1996	22.00	22.00	21.63	21.88
401	NYSE	VRE	Tue, Mar 26, 1996	22.25	22.50	21.88	21.88
400	NYSE	VRE	Mon, Mar 25, 1996	22.13	22.25	22.13	22.13
399	NYSE	VRE	Fri, Mar 22, 1996	22.38	22.38	22.00	22.13
398	NYSE	VRE	Thu, Mar 21, 1996	22.63	22.75	22.00	22.38
397	NYSE	VRE	Wed, Mar 20, 1996	22.75	22.75	22.50	22.50
396	NYSE	VRE	Tue, Mar 19, 1996	22.63	22.75	22.50	22.50
395	NYSE	VRE	Mon, Mar 18, 1996	22.13	22.63	22.00	22.63
394	NYSE	VRE	Fri, Mar 15, 1996	21.50	22.00	21.50	21.88
393	NYSE	VRE	Thu, Mar 14, 1996	21.50	22.13	21.50	21.75
392	NYSE	VRE	Wed, Mar 13, 1996	22.25	22.25	21.50	21.50
391	NYSE	VRE	Tue, Mar 12, 1996	22.38	22.38	21.50	22.25
390	NYSE	VRE	Mon, Mar 11, 1996	22.50	22.63	22.13	22.38
389	NYSE	VRE	Fri, Mar 8, 1996	22.75	22.75	22.00	22.50
388	NYSE	VRE	Thu, Mar 7, 1996	23.00	23.00	22.75	22.75
387	NYSE	VRE	Wed, Mar 6, 1996	22.75	23.00	22.75	23.00
386	NYSE	VRE	Tue, Mar 5, 1996	22.75	22.75	22.50	22.75
385	NYSE	VRE	Mon, Mar 4, 1996	22.63	22.75	22.38	22.75
384	NYSE	VRE	Fri, Mar 1, 1996	22.63	22.63	22.25	22.50
383	NYSE	VRE	Thu, Feb 29, 1996	22.88	22.88	22.25	22.63
382	NYSE	VRE	Wed, Feb 28, 1996	22.88	22.88	22.63	22.88
381	NYSE	VRE	Tue, Feb 27, 1996	22.50	22.88	22.38	22.88
380	NYSE	VRE	Mon, Feb 26, 1996	22.50	22.75	22.38	22.63
379	NYSE	VRE	Fri, Feb 23, 1996	22.63	22.63	22.38	22.63
378	NYSE	VRE	Thu, Feb 22, 1996	22.25	22.63	22.25	22.50
377	NYSE	VRE	Wed, Feb 21, 1996	22.88	22.88	21.88	22.13
376	NYSE	VRE	Tue, Feb 20, 1996	23.50	23.88	23.00	23.00
375	NYSE	VRE	Fri, Feb 16, 1996	23.50	23.75	23.50	23.63
374	NYSE	VRE	Thu, Feb 15, 1996	23.25	23.50	23.25	23.38
373	NYSE	VRE	Wed, Feb 14, 1996	22.88	23.38	22.75	23.25
372	NYSE	VRE	Tue, Feb 13, 1996	22.75	23.25	22.75	22.88
371	NYSE	VRE	Mon, Feb 12, 1996	22.75	23.25	22.75	23.00
370	NYSE	VRE	Fri, Feb 9, 1996	23.00	23.00	22.75	22.75
369	NYSE	VRE	Thu, Feb 8, 1996	23.00	23.38	22.88	23.13
368	NYSE	VRE	Wed, Feb 7, 1996	22.63	23.25	22.50	22.75
367	NYSE	VRE	Tue, Feb 6, 1996	22.00	22.50	21.75	22.38
366	NYSE	VRE	Mon, Feb 5, 1996	21.75	22.00	21.75	22.00
365	NYSE	VRE	Fri, Feb 2, 1996	21.88	21.88	21.75	21.75
364	NYSE	VRE	Thu, Feb 1, 1996	21.50	21.88	21.50	21.88
363	NYSE	VRE	Wed, Jan 31, 1996	21.75	21.75	21.50	21.63
362	NYSE	VRE	Tue, Jan 30, 1996	21.63	21.88	21.63	21.63
361	NYSE	VRE	Mon, Jan 29, 1996	21.50	21.63	21.50	21.63
360	NYSE	VRE	Fri, Jan 26, 1996	21.88	21.88	21.63	21.63
359	NYSE	VRE	Thu, Jan 25, 1996	21.75	21.88	21.63	21.75
358	NYSE	VRE	Wed, Jan 24, 1996	21.50	21.75	21.50	21.75
357	NYSE	VRE	Tue, Jan 23, 1996	21.50	21.63	21.38	21.63
356	NYSE	VRE	Mon, Jan 22, 1996	21.50	21.75	21.38	21.63
355	NYSE	VRE	Fri, Jan 19, 1996	21.50	21.75	21.25	21.63
354	NYSE	VRE	Thu, Jan 18, 1996	21.25	21.50	21.25	21.38
353	NYSE	VRE	Wed, Jan 17, 1996	21.50	21.50	21.25	21.25
352	NYSE	VRE	Tue, Jan 16, 1996	21.13	21.75	21.13	21.38
351	NYSE	VRE	Mon, Jan 15, 1996	21.38	21.63	21.00	21.25
350	NYSE	VRE	Fri, Jan 12, 1996	20.75	21.38	20.75	21.38
349	NYSE	VRE	Thu, Jan 11, 1996	20.88	21.13	20.75	21.00
348	NYSE	VRE	Wed, Jan 10, 1996	21.00	21.00	20.63	20.88
347	NYSE	VRE	Tue, Jan 9, 1996	20.75	21.00	20.63	21.00
346	NYSE	VRE	Mon, Jan 8, 1996	20.88	20.88	20.75	20.75
345	NYSE	VRE	Fri, Jan 5, 1996	21.13	21.13	20.50	20.75
344	NYSE	VRE	Thu, Jan 4, 1996	21.25	21.50	21.00	21.13
343	NYSE	VRE	Wed, Jan 3, 1996	21.25	21.38	21.13	21.38
342	NYSE	VRE	Tue, Jan 2, 1996	21.13	21.38	21.00	21.38
341	NYSE	VRE	Fri, Dec 29, 1995	21.75	22.00	21.63	21.88
340	NYSE	VRE	Thu, Dec 28, 1995	21.50	21.75	21.50	21.75
339	NYSE	VRE	Wed, Dec 27, 1995	21.00	21.75	21.00	21.50
338	NYSE	VRE	Tue, Dec 26, 1995	21.13	21.38	20.88	21.00
337	NYSE	VRE	Fri, Dec 22, 1995	20.88	21.25	20.75	21.00
336	NYSE	VRE	Thu, Dec 21, 1995	20.38	21.00	20.38	20.75
335	NYSE	VRE	Wed, Dec 20, 1995	20.63	20.63	20.13	20.38
334	NYSE	VRE	Tue, Dec 19, 1995	20.63	20.75	20.50	20.63
333	NYSE	VRE	Mon, Dec 18, 1995	20.50	20.75	20.38	20.63
332	NYSE	VRE	Fri, Dec 15, 1995	20.63	20.63	20.38	20.63
331	NYSE	VRE	Thu, Dec 14, 1995	20.25	20.63	20.25	20.63
330	NYSE	VRE	Wed, Dec 13, 1995	20.38	20.50	20.38	20.38
329	NYSE	VRE	Tue, Dec 12, 1995	20.38	20.50	20.38	20.38
328	NYSE	VRE	Mon, Dec 11, 1995	20.63	20.63	20.38	20.38
327	NYSE	VRE	Fri, Dec 8, 1995	20.38	20.63	20.38	20.38
326	NYSE	VRE	Thu, Dec 7, 1995	20.38	20.75	20.25	20.38
325	NYSE	VRE	Wed, Dec 6, 1995	20.13	20.38	20.13	20.25
324	NYSE	VRE	Tue, Dec 5, 1995	19.88	20.25	19.88	20.00
323	NYSE	VRE	Mon, Dec 4, 1995	19.88	20.00	19.75	19.88
322	NYSE	VRE	Fri, Dec 1, 1995	19.75	19.88	19.75	19.88
321	NYSE	VRE	Thu, Nov 30, 1995	19.63	19.75	19.50	19.75
320	NYSE	VRE	Wed, Nov 29, 1995	19.63	19.75	19.50	19.75
319	NYSE	VRE	Tue, Nov 28, 1995	19.50	19.75	19.50	19.63
318	NYSE	VRE	Mon, Nov 27, 1995	19.63	19.75	19.50	19.50
317	NYSE	VRE	Fri, Nov 24, 1995	19.50	19.63	19.50	19.63
316	NYSE	VRE	Wed, Nov 22, 1995	19.50	19.63	19.50	19.50
315	NYSE	VRE	Tue, Nov 21, 1995	19.75	19.75	19.50	19.50
314	NYSE	VRE	Mon, Nov 20, 1995	19.88	19.88	19.63	19.63
313	NYSE	VRE	Fri, Nov 17, 1995	19.50	19.88	19.50	19.88
312	NYSE	VRE	Thu, Nov 16, 1995	19.50	19.63	19.38	19.50
311	NYSE	VRE	Wed, Nov 15, 1995	19.63	19.63	19.25	19.38
310	NYSE	VRE	Tue, Nov 14, 1995	19.88	19.88	19.63	19.63
309	NYSE	VRE	Mon, Nov 13, 1995	19.50	19.88	19.50	19.88
308	NYSE	VRE	Fri, Nov 10, 1995	19.63	19.75	19.63	19.63
307	NYSE	VRE	Thu, Nov 9, 1995	19.75	19.75	19.63	19.63
306	NYSE	VRE	Wed, Nov 8, 1995	19.75	19.88	19.63	19.63
305	NYSE	VRE	Tue, Nov 7, 1995	19.50	20.00	19.50	19.88
304	NYSE	VRE	Mon, Nov 6, 1995	19.63	19.63	19.50	19.63
303	NYSE	VRE	Fri, Nov 3, 1995	19.88	19.88	19.50	19.63
302	NYSE	VRE	Thu, Nov 2, 1995	20.00	20.00	19.75	19.75
301	NYSE	VRE	Wed, Nov 1, 1995	19.50	20.00	19.38	20.00
300	NYSE	VRE	Tue, Oct 31, 1995	19.75	19.88	19.38	19.50
299	NYSE	VRE	Mon, Oct 30, 1995	20.00	20.13	20.00	20.00
298	NYSE	VRE	Fri, Oct 27, 1995	20.25	20.38	20.13	20.13
297	NYSE	VRE	Thu, Oct 26, 1995	20.13	20.38	20.00	20.38
296	NYSE	VRE	Wed, Oct 25, 1995	20.00	20.00	19.75	20.00
295	NYSE	VRE	Tue, Oct 24, 1995	19.88	20.25	19.88	20.00
294	NYSE	VRE	Mon, Oct 23, 1995	19.50	20.00	19.25	19.88
293	NYSE	VRE	Fri, Oct 20, 1995	19.13	19.50	19.13	19.50
292	NYSE	VRE	Thu, Oct 19, 1995	19.25	19.38	19.13	19.13
291	NYSE	VRE	Wed, Oct 18, 1995	19.13	19.50	19.13	19.50
290	NYSE	VRE	Tue, Oct 17, 1995	19.38	19.50	19.00	19.25
289	NYSE	VRE	Mon, Oct 16, 1995	19.75	19.75	19.25	19.38
288	NYSE	VRE	Fri, Oct 13, 1995	19.63	19.75	19.50	19.75
287	NYSE	VRE	Thu, Oct 12, 1995	19.75	19.75	19.63	19.63
286	NYSE	VRE	Wed, Oct 11, 1995	19.25	19.88	19.25	19.75
285	NYSE	VRE	Tue, Oct 10, 1995	19.13	19.25	19.13	19.13
284	NYSE	VRE	Mon, Oct 9, 1995	19.50	19.50	19.13	19.25
283	NYSE	VRE	Fri, Oct 6, 1995	19.75	19.88	19.63	19.75
282	NYSE	VRE	Thu, Oct 5, 1995	20.00	20.00	19.75	19.75
281	NYSE	VRE	Wed, Oct 4, 1995	19.75	20.13	19.75	20.00
280	NYSE	VRE	Tue, Oct 3, 1995	19.75	19.88	19.63	19.63
279	NYSE	VRE	Mon, Oct 2, 1995	20.00	20.13	19.63	19.75
278	NYSE	VRE	Fri, Sep 29, 1995	20.25	20.25	20.13	20.25
277	NYSE	VRE	Thu, Sep 28, 1995	20.25	20.50	20.13	20.13
276	NYSE	VRE	Wed, Sep 27, 1995	20.00	20.25	20.00	20.13
275	NYSE	VRE	Tue, Sep 26, 1995	20.00	20.25	19.88	20.00
274	NYSE	VRE	Mon, Sep 25, 1995	20.00	20.00	19.75	20.00
273	NYSE	VRE	Fri, Sep 22, 1995	19.88	20.00	19.63	20.00
272	NYSE	VRE	Thu, Sep 21, 1995	19.75	20.00	19.63	19.88
271	NYSE	VRE	Wed, Sep 20, 1995	19.63	19.75	19.63	19.75
270	NYSE	VRE	Tue, Sep 19, 1995	19.38	19.50	19.25	19.50
269	NYSE	VRE	Mon, Sep 18, 1995	19.38	19.50	19.25	19.38
268	NYSE	VRE	Fri, Sep 15, 1995	19.13	19.38	19.13	19.38
267	NYSE	VRE	Thu, Sep 14, 1995	19.25	19.38	19.13	19.13
266	NYSE	VRE	Wed, Sep 13, 1995	19.38	19.38	19.13	19.13
265	NYSE	VRE	Tue, Sep 12, 1995	19.50	19.50	19.13	19.38
264	NYSE	VRE	Mon, Sep 11, 1995	19.50	19.50	19.25	19.50
263	NYSE	VRE	Fri, Sep 8, 1995	19.13	20.00	19.13	19.50
262	NYSE	VRE	Thu, Sep 7, 1995	19.13	19.25	19.00	19.13
261	NYSE	VRE	Wed, Sep 6, 1995	18.75	19.25	18.75	19.13
260	NYSE	VRE	Tue, Sep 5, 1995	19.38	19.38	18.63	18.75
259	NYSE	VRE	Fri, Sep 1, 1995	19.38	19.38	19.25	19.38
258	NYSE	VRE	Thu, Aug 31, 1995	19.13	19.38	19.13	19.25
257	NYSE	VRE	Wed, Aug 30, 1995	19.25	19.50	19.25	19.25
256	NYSE	VRE	Tue, Aug 29, 1995	19.25	19.25	19.13	19.25
255	NYSE	VRE	Mon, Aug 28, 1995	19.38	19.50	19.25	19.25
254	NYSE	VRE	Fri, Aug 25, 1995	19.50	19.50	19.25	19.38
253	NYSE	VRE	Thu, Aug 24, 1995	19.50	19.50	19.25	19.50
252	NYSE	VRE	Wed, Aug 23, 1995	19.38	19.63	19.25	19.50
251	NYSE	VRE	Tue, Aug 22, 1995	19.25	19.50	19.25	19.38
250	NYSE	VRE	Mon, Aug 21, 1995	19.38	19.50	19.13	19.38
249	NYSE	VRE	Fri, Aug 18, 1995	19.50	19.63	19.38	19.38
248	NYSE	VRE	Thu, Aug 17, 1995	19.38	19.63	19.25	19.50
247	NYSE	VRE	Wed, Aug 16, 1995	19.50	19.63	19.25	19.38
246	NYSE	VRE	Tue, Aug 15, 1995	19.38	19.63	19.25	19.63
245	NYSE	VRE	Mon, Aug 14, 1995	19.50	19.50	19.25	19.50
244	NYSE	VRE	Fri, Aug 11, 1995	19.38	19.50	19.25	19.38
243	NYSE	VRE	Thu, Aug 10, 1995	19.00	19.38	19.00	19.25
242	NYSE	VRE	Wed, Aug 9, 1995	19.38	19.50	19.25	19.25
241	NYSE	VRE	Tue, Aug 8, 1995	19.50	19.50	19.38	19.50
240	NYSE	VRE	Mon, Aug 7, 1995	19.63	19.63	19.38	19.38
239	NYSE	VRE	Fri, Aug 4, 1995	19.50	19.63	19.38	19.38
238	NYSE	VRE	Thu, Aug 3, 1995	19.38	19.75	19.38	19.50
237	NYSE	VRE	Wed, Aug 2, 1995	19.38	19.63	19.25	19.38
236	NYSE	VRE	Tue, Aug 1, 1995	19.38	19.38	19.25	19.38
235	NYSE	VRE	Mon, Jul 31, 1995	19.13	19.38	19.13	19.38
234	NYSE	VRE	Fri, Jul 28, 1995	19.00	19.25	18.88	19.00
233	NYSE	VRE	Thu, Jul 27, 1995	18.88	19.13	18.88	19.00
232	NYSE	VRE	Wed, Jul 26, 1995	18.88	19.00	18.75	18.88
231	NYSE	VRE	Tue, Jul 25, 1995	19.13	19.13	18.75	19.00
230	NYSE	VRE	Mon, Jul 24, 1995	19.00	19.13	18.88	19.00
229	NYSE	VRE	Fri, Jul 21, 1995	18.63	19.00	18.63	18.88
228	NYSE	VRE	Thu, Jul 20, 1995	19.13	19.13	18.75	18.88
227	NYSE	VRE	Wed, Jul 19, 1995	19.50	19.50	19.00	19.00
226	NYSE	VRE	Tue, Jul 18, 1995	19.50	19.50	19.38	19.50
225	NYSE	VRE	Mon, Jul 17, 1995	19.38	19.63	19.38	19.38
224	NYSE	VRE	Fri, Jul 14, 1995	19.13	19.38	19.13	19.38
223	NYSE	VRE	Thu, Jul 13, 1995	19.25	19.38	19.13	19.13
222	NYSE	VRE	Wed, Jul 12, 1995	19.38	19.38	19.13	19.13
221	NYSE	VRE	Tue, Jul 11, 1995	19.38	19.50	19.25	19.25
220	NYSE	VRE	Mon, Jul 10, 1995	19.13	19.38	19.13	19.25
219	NYSE	VRE	Fri, Jul 7, 1995	19.25	19.25	19.00	19.13
218	NYSE	VRE	Thu, Jul 6, 1995	19.13	19.25	19.00	19.25
217	NYSE	VRE	Wed, Jul 5, 1995	18.88	19.13	18.75	19.13
216	NYSE	VRE	Mon, Jul 3, 1995	18.88	19.00	18.88	19.00
215	NYSE	VRE	Fri, Jun 30, 1995	18.75	19.38	18.75	19.38
214	NYSE	VRE	Thu, Jun 29, 1995	18.88	18.88	18.63	18.63
213	NYSE	VRE	Wed, Jun 28, 1995	18.88	19.13	18.75	18.88
212	NYSE	VRE	Tue, Jun 27, 1995	18.75	19.00	18.63	18.88
211	NYSE	VRE	Mon, Jun 26, 1995	19.00	19.00	18.50	18.63
210	NYSE	VRE	Fri, Jun 23, 1995	19.00	19.00	18.75	18.75
209	NYSE	VRE	Thu, Jun 22, 1995	19.13	19.13	18.88	19.00
208	NYSE	VRE	Wed, Jun 21, 1995	18.88	18.88	18.50	18.88
207	NYSE	VRE	Tue, Jun 20, 1995	19.00	19.13	18.63	18.88
206	NYSE	VRE	Mon, Jun 19, 1995	18.75	18.88	18.63	18.88
205	NYSE	VRE	Fri, Jun 16, 1995	18.63	18.88	18.63	18.88
204	NYSE	VRE	Thu, Jun 15, 1995	18.63	18.63	18.50	18.50
203	NYSE	VRE	Wed, Jun 14, 1995	18.63	18.75	18.50	18.63
202	NYSE	VRE	Tue, Jun 13, 1995	18.63	18.88	18.50	18.75
201	NYSE	VRE	Mon, Jun 12, 1995	18.50	18.63	18.38	18.50
200	NYSE	VRE	Fri, Jun 9, 1995	18.38	18.88	18.38	18.38
199	NYSE	VRE	Thu, Jun 8, 1995	18.50	18.63	18.38	18.50
198	NYSE	VRE	Wed, Jun 7, 1995	18.38	18.50	18.25	18.38
197	NYSE	VRE	Tue, Jun 6, 1995	18.50	18.88	18.38	18.50
196	NYSE	VRE	Mon, Jun 5, 1995	18.38	18.75	18.25	18.63
195	NYSE	VRE	Fri, Jun 2, 1995	18.00	18.63	18.00	18.25
194	NYSE	VRE	Thu, Jun 1, 1995	17.88	18.00	17.88	18.00
193	NYSE	VRE	Wed, May 31, 1995	17.63	17.88	17.50	17.75
192	NYSE	VRE	Tue, May 30, 1995	17.63	17.63	17.50	17.63
191	NYSE	VRE	Fri, May 26, 1995	17.25	17.38	17.25	17.38
190	NYSE	VRE	Thu, May 25, 1995	17.25	17.25	17.13	17.25
189	NYSE	VRE	Wed, May 24, 1995	17.13	17.25	17.13	17.13
188	NYSE	VRE	Tue, May 23, 1995	17.63	17.63	17.25	17.38
187	NYSE	VRE	Mon, May 22, 1995	17.75	17.75	17.25	17.63
186	NYSE	VRE	Fri, May 19, 1995	17.88	17.88	17.75	17.75
185	NYSE	VRE	Thu, May 18, 1995	17.88	18.00	17.88	18.00
184	NYSE	VRE	Wed, May 17, 1995	17.88	18.00	17.88	17.88
183	NYSE	VRE	Tue, May 16, 1995	17.88	18.00	17.63	18.00
182	NYSE	VRE	Mon, May 15, 1995	17.88	18.13	17.75	17.75
181	NYSE	VRE	Fri, May 12, 1995	18.00	18.13	18.00	18.00
180	NYSE	VRE	Thu, May 11, 1995	17.88	18.25	17.88	18.00
179	NYSE	VRE	Wed, May 10, 1995	17.75	17.88	17.50	17.88
178	NYSE	VRE	Tue, May 9, 1995	17.75	17.88	17.63	17.75
177	NYSE	VRE	Mon, May 8, 1995	17.75	17.88	17.50	17.63
176	NYSE	VRE	Fri, May 5, 1995	17.38	17.63	17.38	17.50
175	NYSE	VRE	Thu, May 4, 1995	17.25	17.38	17.13	17.25
174	NYSE	VRE	Wed, May 3, 1995	17.13	17.38	17.00	17.25
173	NYSE	VRE	Tue, May 2, 1995	16.88	17.25	16.88	17.13
172	NYSE	VRE	Mon, May 1, 1995	16.88	17.00	16.75	16.88
171	NYSE	VRE	Fri, Apr 28, 1995	16.75	16.75	16.38	16.75
170	NYSE	VRE	Thu, Apr 27, 1995	16.63	16.88	16.50	16.88
169	NYSE	VRE	Wed, Apr 26, 1995	16.75	16.75	16.63	16.63
168	NYSE	VRE	Tue, Apr 25, 1995	16.75	16.88	16.63	16.88
167	NYSE	VRE	Mon, Apr 24, 1995	16.75	16.88	16.63	16.63
166	NYSE	VRE	Fri, Apr 21, 1995	16.63	16.63	16.50	16.50
165	NYSE	VRE	Thu, Apr 20, 1995	16.88	16.88	16.50	16.50
164	NYSE	VRE	Wed, Apr 19, 1995	17.13	17.13	16.88	16.88
163	NYSE	VRE	Tue, Apr 18, 1995	17.13	17.13	17.00	17.00
162	NYSE	VRE	Mon, Apr 17, 1995	16.63	17.00	16.63	17.00
161	NYSE	VRE	Thu, Apr 13, 1995	16.88	16.88	16.63	16.75
160	NYSE	VRE	Wed, Apr 12, 1995	17.00	17.00	16.88	16.88
159	NYSE	VRE	Tue, Apr 11, 1995	16.75	17.00	16.75	16.75
158	NYSE	VRE	Mon, Apr 10, 1995	16.88	16.88	16.75	16.88
157	NYSE	VRE	Fri, Apr 7, 1995	16.88	16.88	16.75	16.88
156	NYSE	VRE	Thu, Apr 6, 1995	16.63	16.88	16.63	16.75
155	NYSE	VRE	Wed, Apr 5, 1995	16.88	16.88	16.75	16.75
154	NYSE	VRE	Tue, Apr 4, 1995	17.00	17.13	16.75	16.75
153	NYSE	VRE	Mon, Apr 3, 1995	17.00	17.13	16.88	17.00
152	NYSE	VRE	Fri, Mar 31, 1995	17.25	17.38	17.25	17.38
151	NYSE	VRE	Thu, Mar 30, 1995	17.25	17.38	17.25	17.38
150	NYSE	VRE	Wed, Mar 29, 1995	17.38	17.38	17.25	17.38
149	NYSE	VRE	Tue, Mar 28, 1995	17.38	17.50	17.25	17.25
148	NYSE	VRE	Mon, Mar 27, 1995	17.38	17.38	17.25	17.25
147	NYSE	VRE	Fri, Mar 24, 1995	17.38	17.38	17.13	17.25
146	NYSE	VRE	Thu, Mar 23, 1995	17.13	17.25	16.88	17.25
145	NYSE	VRE	Wed, Mar 22, 1995	17.13	17.25	17.00	17.00
144	NYSE	VRE	Tue, Mar 21, 1995	17.13	17.38	17.00	17.00
143	NYSE	VRE	Mon, Mar 20, 1995	17.00	17.38	16.88	17.00
142	NYSE	VRE	Fri, Mar 17, 1995	16.88	17.00	16.88	17.00
141	NYSE	VRE	Thu, Mar 16, 1995	16.63	16.88	16.63	16.63
140	NYSE	VRE	Wed, Mar 15, 1995	16.88	17.00	16.50	16.63
139	NYSE	VRE	Tue, Mar 14, 1995	17.00	17.13	17.00	17.00
138	NYSE	VRE	Mon, Mar 13, 1995	16.63	17.13	16.38	16.88
137	NYSE	VRE	Fri, Mar 10, 1995	16.13	16.63	16.13	16.50
136	NYSE	VRE	Thu, Mar 9, 1995	15.75	16.13	15.75	16.00
135	NYSE	VRE	Wed, Mar 8, 1995	15.63	16.00	15.38	15.63
134	NYSE	VRE	Tue, Mar 7, 1995	15.88	15.88	15.50	15.50
133	NYSE	VRE	Mon, Mar 6, 1995	15.63	15.88	15.63	15.75
132	NYSE	VRE	Fri, Mar 3, 1995	15.88	15.88	15.50	15.75
131	NYSE	VRE	Thu, Mar 2, 1995	16.00	16.13	15.75	15.75
130	NYSE	VRE	Wed, Mar 1, 1995	15.75	16.13	15.50	16.13
129	NYSE	VRE	Tue, Feb 28, 1995	15.88	16.00	15.75	16.00
128	NYSE	VRE	Mon, Feb 27, 1995	16.00	16.25	16.00	16.00
127	NYSE	VRE	Fri, Feb 24, 1995	16.13	16.25	16.00	16.25
126	NYSE	VRE	Thu, Feb 23, 1995	15.88	16.25	15.88	16.13
125	NYSE	VRE	Wed, Feb 22, 1995	16.13	16.13	15.75	15.88
124	NYSE	VRE	Tue, Feb 21, 1995	15.88	16.13	15.88	16.00
123	NYSE	VRE	Fri, Feb 17, 1995	16.13	16.25	15.88	16.00
122	NYSE	VRE	Thu, Feb 16, 1995	16.00	16.25	16.00	16.13
121	NYSE	VRE	Wed, Feb 15, 1995	16.13	16.50	16.00	16.25
120	NYSE	VRE	Tue, Feb 14, 1995	16.13	16.13	16.00	16.00
119	NYSE	VRE	Mon, Feb 13, 1995	16.13	16.25	16.00	16.13
118	NYSE	VRE	Fri, Feb 10, 1995	16.13	16.13	16.00	16.00
117	NYSE	VRE	Thu, Feb 9, 1995	16.25	16.25	16.00	16.00
116	NYSE	VRE	Wed, Feb 8, 1995	16.25	16.25	16.13	16.25
115	NYSE	VRE	Tue, Feb 7, 1995	16.13	16.38	16.13	16.13
114	NYSE	VRE	Mon, Feb 6, 1995	16.13	16.38	16.00	16.00
113	NYSE	VRE	Fri, Feb 3, 1995	16.25	16.38	16.00	16.38
112	NYSE	VRE	Thu, Feb 2, 1995	16.00	16.13	16.00	16.13
111	NYSE	VRE	Wed, Feb 1, 1995	16.13	16.13	15.88	16.13
110	NYSE	VRE	Tue, Jan 31, 1995	16.25	16.38	16.00	16.00
109	NYSE	VRE	Mon, Jan 30, 1995	16.13	16.25	16.00	16.13
108	NYSE	VRE	Fri, Jan 27, 1995	16.38	16.38	16.13	16.38
107	NYSE	VRE	Thu, Jan 26, 1995	16.38	16.38	16.25	16.25
106	NYSE	VRE	Wed, Jan 25, 1995	16.25	16.38	16.25	16.25
105	NYSE	VRE	Tue, Jan 24, 1995	16.38	16.38	16.25	16.25
104	NYSE	VRE	Mon, Jan 23, 1995	16.63	16.63	16.50	16.50
103	NYSE	VRE	Fri, Jan 20, 1995	16.63	16.63	16.50	16.63
102	NYSE	VRE	Thu, Jan 19, 1995	16.63	16.75	16.50	16.50
101	NYSE	VRE	Wed, Jan 18, 1995	16.63	16.75	16.50	16.75
100	NYSE	VRE	Tue, Jan 17, 1995	16.63	17.00	16.50	16.63
99	NYSE	VRE	Mon, Jan 16, 1995	16.25	16.75	16.00	16.75
98	NYSE	VRE	Fri, Jan 13, 1995	16.00	16.13	15.88	16.13
97	NYSE	VRE	Thu, Jan 12, 1995	16.00	16.00	15.75	15.88
96	NYSE	VRE	Wed, Jan 11, 1995	15.88	16.00	15.75	15.88
95	NYSE	VRE	Tue, Jan 10, 1995	16.00	16.00	15.75	15.88
94	NYSE	VRE	Mon, Jan 9, 1995	15.75	16.00	15.75	15.88
93	NYSE	VRE	Fri, Jan 6, 1995	15.50	15.88	15.50	15.63
92	NYSE	VRE	Thu, Jan 5, 1995	15.75	15.88	15.63	15.63
91	NYSE	VRE	Wed, Jan 4, 1995	15.50	15.75	15.50	15.75
90	NYSE	VRE	Tue, Jan 3, 1995	15.75	15.88	15.50	15.75
89	NYSE	VRE	Fri, Dec 30, 1994	15.25	16.00	15.25	16.00
88	NYSE	VRE	Thu, Dec 29, 1994	15.25	15.50	15.13	15.13
87	NYSE	VRE	Wed, Dec 28, 1994	15.25	15.25	15.00	15.13
86	NYSE	VRE	Tue, Dec 27, 1994	15.50	15.50	15.13	15.25
85	NYSE	VRE	Fri, Dec 23, 1994	15.50	15.50	15.38	15.38
84	NYSE	VRE	Thu, Dec 22, 1994	15.63	15.75	15.63	15.75
83	NYSE	VRE	Wed, Dec 21, 1994	15.63	15.63	15.50	15.63
82	NYSE	VRE	Tue, Dec 20, 1994	15.75	15.88	15.63	15.63
81	NYSE	VRE	Mon, Dec 19, 1994	15.88	16.00	15.63	15.75
80	NYSE	VRE	Fri, Dec 16, 1994	15.25	16.25	15.25	15.88
79	NYSE	VRE	Thu, Dec 15, 1994	15.25	15.38	15.25	15.38
78	NYSE	VRE	Wed, Dec 14, 1994	15.25	15.38	15.13	15.13
77	NYSE	VRE	Tue, Dec 13, 1994	15.13	15.50	15.13	15.25
76	NYSE	VRE	Mon, Dec 12, 1994	15.38	15.38	15.13	15.25
75	NYSE	VRE	Fri, Dec 9, 1994	15.25	15.38	15.25	15.25
74	NYSE	VRE	Thu, Dec 8, 1994	15.38	15.38	15.00	15.13
73	NYSE	VRE	Wed, Dec 7, 1994	15.50	15.63	15.38	15.38
72	NYSE	VRE	Tue, Dec 6, 1994	15.50	15.75	15.38	15.63
71	NYSE	VRE	Mon, Dec 5, 1994	15.75	15.75	15.50	15.50
70	NYSE	VRE	Fri, Dec 2, 1994	15.38	15.75	15.25	15.75
69	NYSE	VRE	Thu, Dec 1, 1994	15.50	15.63	15.38	15.38
68	NYSE	VRE	Wed, Nov 30, 1994	15.50	15.63	15.38	15.63
67	NYSE	VRE	Tue, Nov 29, 1994	15.50	15.63	15.50	15.63
66	NYSE	VRE	Mon, Nov 28, 1994	15.50	15.50	15.25	15.50
65	NYSE	VRE	Fri, Nov 25, 1994	15.13	15.50	15.13	15.38
64	NYSE	VRE	Wed, Nov 23, 1994	14.88	15.13	14.88	15.13
63	NYSE	VRE	Tue, Nov 22, 1994	15.50	15.50	14.88	14.88
62	NYSE	VRE	Mon, Nov 21, 1994	15.38	15.50	15.25	15.38
61	NYSE	VRE	Fri, Nov 18, 1994	15.38	15.50	15.25	15.50
60	NYSE	VRE	Thu, Nov 17, 1994	15.38	15.50	15.25	15.38
59	NYSE	VRE	Wed, Nov 16, 1994	15.63	15.63	15.25	15.25
58	NYSE	VRE	Tue, Nov 15, 1994	15.25	15.63	15.13	15.63
57	NYSE	VRE	Mon, Nov 14, 1994	15.00	15.25	14.88	15.13
56	NYSE	VRE	Fri, Nov 11, 1994	15.13	15.13	15.00	15.00
55	NYSE	VRE	Thu, Nov 10, 1994	15.38	15.38	15.13	15.13
54	NYSE	VRE	Wed, Nov 9, 1994	15.50	15.50	15.25	15.25
53	NYSE	VRE	Tue, Nov 8, 1994	15.38	15.50	15.25	15.38
52	NYSE	VRE	Mon, Nov 7, 1994	15.38	15.38	15.13	15.25
51	NYSE	VRE	Fri, Nov 4, 1994	15.50	15.63	15.25	15.50
50	NYSE	VRE	Thu, Nov 3, 1994	15.50	15.63	15.38	15.50
49	NYSE	VRE	Wed, Nov 2, 1994	15.63	15.63	15.38	15.50
48	NYSE	VRE	Tue, Nov 1, 1994	15.75	15.75	15.50	15.75
47	NYSE	VRE	Mon, Oct 31, 1994	16.00	16.00	15.63	15.88
46	NYSE	VRE	Fri, Oct 28, 1994	15.75	15.88	15.75	15.75
45	NYSE	VRE	Thu, Oct 27, 1994	15.50	15.88	15.50	15.63
44	NYSE	VRE	Wed, Oct 26, 1994	15.50	15.75	15.38	15.50
43	NYSE	VRE	Tue, Oct 25, 1994	15.50	15.63	15.38	15.50
42	NYSE	VRE	Mon, Oct 24, 1994	15.38	15.75	15.38	15.75
41	NYSE	VRE	Fri, Oct 21, 1994	15.63	15.63	15.50	15.50
40	NYSE	VRE	Thu, Oct 20, 1994	15.75	15.75	15.50	15.63
39	NYSE	VRE	Wed, Oct 19, 1994	16.13	16.13	15.88	16.00
38	NYSE	VRE	Tue, Oct 18, 1994	15.75	16.13	15.75	16.00
37	NYSE	VRE	Mon, Oct 17, 1994	15.75	16.00	15.63	15.75
36	NYSE	VRE	Fri, Oct 14, 1994	15.50	16.00	15.50	16.00
35	NYSE	VRE	Thu, Oct 13, 1994	15.00	15.75	15.00	15.50
34	NYSE	VRE	Wed, Oct 12, 1994	15.13	15.25	14.88	14.88
33	NYSE	VRE	Tue, Oct 11, 1994	15.25	15.38	15.00	15.25
32	NYSE	VRE	Mon, Oct 10, 1994	15.50	15.50	15.25	15.38
31	NYSE	VRE	Fri, Oct 7, 1994	15.63	16.00	15.50	15.50
30	NYSE	VRE	Thu, Oct 6, 1994	15.63	15.75	15.13	15.38
29	NYSE	VRE	Wed, Oct 5, 1994	15.75	15.88	15.50	15.88
28	NYSE	VRE	Tue, Oct 4, 1994	16.38	16.38	15.75	15.88
27	NYSE	VRE	Mon, Oct 3, 1994	16.38	16.38	16.25	16.38
26	NYSE	VRE	Fri, Sep 30, 1994	16.50	16.50	16.25	16.38
25	NYSE	VRE	Thu, Sep 29, 1994	16.63	16.63	16.13	16.38
24	NYSE	VRE	Wed, Sep 28, 1994	16.50	16.63	16.38	16.50
23	NYSE	VRE	Tue, Sep 27, 1994	16.25	16.63	16.25	16.50
22	NYSE	VRE	Mon, Sep 26, 1994	16.25	16.38	16.13	16.25
21	NYSE	VRE	Fri, Sep 23, 1994	16.25	16.63	16.25	16.38
20	NYSE	VRE	Thu, Sep 22, 1994	16.63	16.63	16.25	16.25
19	NYSE	VRE	Wed, Sep 21, 1994	16.75	16.75	16.38	16.63
18	NYSE	VRE	Tue, Sep 20, 1994	16.88	16.88	16.63	16.63
17	NYSE	VRE	Mon, Sep 19, 1994	16.88	17.13	16.88	16.88
16	NYSE	VRE	Fri, Sep 16, 1994	17.00	17.00	16.88	17.00
15	NYSE	VRE	Thu, Sep 15, 1994	17.00	17.13	17.00	17.00
14	NYSE	VRE	Wed, Sep 14, 1994	17.25	17.25	16.75	17.00
13	NYSE	VRE	Tue, Sep 13, 1994	17.25	17.38	17.25	17.25
12	NYSE	VRE	Mon, Sep 12, 1994	17.25	17.38	17.25	17.25
11	NYSE	VRE	Fri, Sep 9, 1994	17.25	17.25	17.25	17.25
10	NYSE	VRE	Thu, Sep 8, 1994	17.25	17.25	17.25	17.25
9	NYSE	VRE	Wed, Sep 7, 1994	17.25	17.38	17.25	17.25
8	NYSE	VRE	Tue, Sep 6, 1994	17.25	17.25	17.25	17.25
7	NYSE	VRE	Fri, Sep 2, 1994	17.25	17.38	17.25	17.38
6	NYSE	VRE	Thu, Sep 1, 1994	17.25	17.38	17.25	17.25
5	NYSE	VRE	Wed, Aug 31, 1994	17.25	17.38	17.25	17.25
4	NYSE	VRE	Tue, Aug 30, 1994	17.25	17.25	17.25	17.25
3	NYSE	VRE	Mon, Aug 29, 1994	17.25	17.25	17.25	17.25
2	NYSE	VRE	Fri, Aug 26, 1994	17.25	17.25	17.25	17.25
1	NYSE	VRE	Thu, Aug 25, 1994	17.25	17.25	17.25	17.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Veris Residential Inc NYSE:VRE 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