Vishay Intertechnology Inc NYSE:VSH Historical Prices

Below are the 8000 trading days of historical prices for VSH.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	VSH	Thu, Jan 19, 2023	22.20	22.24	21.64	21.92
7999	NYSE	VSH	Wed, Jan 18, 2023	22.92	22.97	22.29	22.33
7998	NYSE	VSH	Tue, Jan 17, 2023	22.96	23.09	22.73	22.86
7997	NYSE	VSH	Fri, Jan 13, 2023	22.50	22.98	22.42	22.96
7996	NYSE	VSH	Thu, Jan 12, 2023	22.47	22.75	22.43	22.66
7995	NYSE	VSH	Wed, Jan 11, 2023	22.64	22.70	22.40	22.46
7994	NYSE	VSH	Tue, Jan 10, 2023	22.32	22.67	22.27	22.61
7993	NYSE	VSH	Mon, Jan 9, 2023	22.41	22.67	22.28	22.32
7992	NYSE	VSH	Fri, Jan 6, 2023	21.86	22.31	21.70	22.22
7991	NYSE	VSH	Thu, Jan 5, 2023	21.59	21.83	21.39	21.48
7990	NYSE	VSH	Wed, Jan 4, 2023	21.70	21.94	21.59	21.66
7989	NYSE	VSH	Tue, Jan 3, 2023	21.79	21.84	21.35	21.48
7988	NYSE	VSH	Fri, Dec 30, 2022	21.51	21.61	21.36	21.57
7987	NYSE	VSH	Thu, Dec 29, 2022	21.21	21.69	21.01	21.67
7986	NYSE	VSH	Wed, Dec 28, 2022	21.40	21.46	21.00	21.01
7985	NYSE	VSH	Tue, Dec 27, 2022	21.36	21.59	21.26	21.38
7984	NYSE	VSH	Fri, Dec 23, 2022	21.16	21.38	21.04	21.37
7983	NYSE	VSH	Thu, Dec 22, 2022	21.34	21.34	20.86	21.25
7982	NYSE	VSH	Wed, Dec 21, 2022	21.48	21.67	21.37	21.61
7981	NYSE	VSH	Tue, Dec 20, 2022	21.25	21.48	21.13	21.29
7980	NYSE	VSH	Mon, Dec 19, 2022	21.58	21.75	21.10	21.25
7979	NYSE	VSH	Fri, Dec 16, 2022	21.34	21.62	21.24	21.60
7978	NYSE	VSH	Thu, Dec 15, 2022	21.99	22.03	21.56	21.59
7977	NYSE	VSH	Wed, Dec 14, 2022	22.67	22.84	22.15	22.31
7976	NYSE	VSH	Tue, Dec 13, 2022	22.99	23.39	22.56	22.71
7975	NYSE	VSH	Mon, Dec 12, 2022	22.15	22.53	21.94	22.46
7974	NYSE	VSH	Fri, Dec 9, 2022	22.16	22.34	22.05	22.10
7973	NYSE	VSH	Thu, Dec 8, 2022	22.14	22.50	22.05	22.26
7972	NYSE	VSH	Wed, Dec 7, 2022	21.87	22.13	21.76	22.05
7971	NYSE	VSH	Tue, Dec 6, 2022	22.39	22.46	21.88	21.98
7970	NYSE	VSH	Mon, Dec 5, 2022	22.86	22.98	22.15	22.35
7969	NYSE	VSH	Fri, Dec 2, 2022	22.79	23.17	22.70	23.04
7968	NYSE	VSH	Thu, Dec 1, 2022	23.10	23.26	22.95	23.09
7967	NYSE	VSH	Wed, Nov 30, 2022	22.10	23.04	21.88	23.04
7966	NYSE	VSH	Tue, Nov 29, 2022	22.06	22.19	21.90	22.05
7965	NYSE	VSH	Mon, Nov 28, 2022	22.27	22.42	21.85	21.89
7964	NYSE	VSH	Fri, Nov 25, 2022	22.42	22.67	22.40	22.45
7963	NYSE	VSH	Wed, Nov 23, 2022	22.64	22.98	22.46	22.64
7962	NYSE	VSH	Tue, Nov 22, 2022	22.69	22.84	22.58	22.67
7961	NYSE	VSH	Mon, Nov 21, 2022	22.75	22.91	22.44	22.53
7960	NYSE	VSH	Fri, Nov 18, 2022	22.96	22.96	22.56	22.83
7959	NYSE	VSH	Thu, Nov 17, 2022	21.97	22.61	21.93	22.60
7958	NYSE	VSH	Wed, Nov 16, 2022	22.34	22.50	22.22	22.30
7957	NYSE	VSH	Tue, Nov 15, 2022	22.35	22.71	22.21	22.56
7956	NYSE	VSH	Mon, Nov 14, 2022	22.02	22.30	21.88	21.89
7955	NYSE	VSH	Fri, Nov 11, 2022	22.22	22.46	22.15	22.19
7954	NYSE	VSH	Thu, Nov 10, 2022	21.96	22.07	21.67	22.06
7953	NYSE	VSH	Wed, Nov 9, 2022	21.49	21.82	21.15	21.20
7952	NYSE	VSH	Tue, Nov 8, 2022	21.64	21.84	21.38	21.64
7951	NYSE	VSH	Mon, Nov 7, 2022	21.26	21.48	21.02	21.43
7950	NYSE	VSH	Fri, Nov 4, 2022	20.54	21.06	20.53	21.06
7949	NYSE	VSH	Thu, Nov 3, 2022	19.75	20.26	19.52	20.09
7948	NYSE	VSH	Wed, Nov 2, 2022	19.81	21.34	19.63	20.03
7947	NYSE	VSH	Tue, Nov 1, 2022	21.10	21.42	20.84	21.41
7946	NYSE	VSH	Mon, Oct 31, 2022	21.02	21.04	20.66	20.91
7945	NYSE	VSH	Fri, Oct 28, 2022	20.58	21.09	20.58	21.09
7944	NYSE	VSH	Thu, Oct 27, 2022	20.66	20.77	20.34	20.44
7943	NYSE	VSH	Wed, Oct 26, 2022	20.50	20.95	20.44	20.61
7942	NYSE	VSH	Tue, Oct 25, 2022	20.35	20.94	20.34	20.71
7941	NYSE	VSH	Mon, Oct 24, 2022	20.42	20.59	20.18	20.43
7940	NYSE	VSH	Fri, Oct 21, 2022	19.59	20.42	19.56	20.37
7939	NYSE	VSH	Thu, Oct 20, 2022	19.58	20.11	19.32	19.46
7938	NYSE	VSH	Wed, Oct 19, 2022	19.38	19.68	19.17	19.48
7937	NYSE	VSH	Tue, Oct 18, 2022	20.04	20.04	18.86	19.45
7936	NYSE	VSH	Mon, Oct 17, 2022	18.78	19.00	18.67	18.89
7935	NYSE	VSH	Fri, Oct 14, 2022	18.92	18.97	18.37	18.39
7934	NYSE	VSH	Thu, Oct 13, 2022	17.77	18.91	17.63	18.84
7933	NYSE	VSH	Wed, Oct 12, 2022	18.22	18.34	17.94	18.09
7932	NYSE	VSH	Tue, Oct 11, 2022	18.24	18.54	17.94	18.14
7931	NYSE	VSH	Mon, Oct 10, 2022	18.90	19.01	18.24	18.42
7930	NYSE	VSH	Fri, Oct 7, 2022	19.19	19.25	18.85	18.88
7929	NYSE	VSH	Thu, Oct 6, 2022	19.42	19.68	19.40	19.52
7928	NYSE	VSH	Wed, Oct 5, 2022	19.00	19.49	18.96	19.45
7927	NYSE	VSH	Tue, Oct 4, 2022	18.84	19.28	18.84	19.28
7926	NYSE	VSH	Mon, Oct 3, 2022	18.01	18.68	17.87	18.47
7925	NYSE	VSH	Fri, Sep 30, 2022	17.99	18.43	17.77	17.79
7924	NYSE	VSH	Thu, Sep 29, 2022	18.19	18.23	17.80	18.09
7923	NYSE	VSH	Wed, Sep 28, 2022	17.98	18.63	17.98	18.50
7922	NYSE	VSH	Tue, Sep 27, 2022	18.32	18.49	17.76	18.04
7921	NYSE	VSH	Mon, Sep 26, 2022	18.14	18.51	18.06	18.08
7920	NYSE	VSH	Fri, Sep 23, 2022	18.15	18.25	17.80	18.18
7919	NYSE	VSH	Thu, Sep 22, 2022	18.71	18.78	18.38	18.41
7918	NYSE	VSH	Wed, Sep 21, 2022	18.76	19.19	18.65	18.66
7917	NYSE	VSH	Tue, Sep 20, 2022	18.77	18.89	18.49	18.70
7916	NYSE	VSH	Mon, Sep 19, 2022	18.55	19.04	18.42	18.95
7915	NYSE	VSH	Fri, Sep 16, 2022	18.55	18.79	18.40	18.76
7914	NYSE	VSH	Thu, Sep 15, 2022	18.94	19.12	18.67	18.72
7913	NYSE	VSH	Wed, Sep 14, 2022	19.15	19.15	18.79	19.04
7912	NYSE	VSH	Tue, Sep 13, 2022	19.27	19.46	18.97	19.04
7911	NYSE	VSH	Mon, Sep 12, 2022	19.73	19.89	19.61	19.72
7910	NYSE	VSH	Fri, Sep 9, 2022	19.34	19.67	19.34	19.52
7909	NYSE	VSH	Thu, Sep 8, 2022	18.78	19.27	18.67	19.24
7908	NYSE	VSH	Wed, Sep 7, 2022	18.71	19.15	18.71	18.92
7907	NYSE	VSH	Tue, Sep 6, 2022	19.24	19.27	18.71	18.79
7906	NYSE	VSH	Fri, Sep 2, 2022	19.58	19.79	19.05	19.19
7905	NYSE	VSH	Thu, Sep 1, 2022	19.50	19.58	19.18	19.36
7904	NYSE	VSH	Wed, Aug 31, 2022	19.78	19.98	19.58	19.67
7903	NYSE	VSH	Tue, Aug 30, 2022	20.23	20.23	19.70	19.82
7902	NYSE	VSH	Mon, Aug 29, 2022	19.95	20.29	19.93	20.07
7901	NYSE	VSH	Fri, Aug 26, 2022	21.03	21.07	20.18	20.20
7900	NYSE	VSH	Thu, Aug 25, 2022	20.65	21.20	20.65	21.03
7899	NYSE	VSH	Wed, Aug 24, 2022	20.61	20.83	20.55	20.66
7898	NYSE	VSH	Tue, Aug 23, 2022	20.73	21.01	20.63	20.65
7897	NYSE	VSH	Mon, Aug 22, 2022	21.01	21.06	20.66	20.73
7896	NYSE	VSH	Fri, Aug 19, 2022	21.30	21.41	21.15	21.32
7895	NYSE	VSH	Thu, Aug 18, 2022	20.92	21.58	20.90	21.51
7894	NYSE	VSH	Wed, Aug 17, 2022	21.11	21.22	20.64	20.90
7893	NYSE	VSH	Tue, Aug 16, 2022	21.00	21.23	20.91	21.07
7892	NYSE	VSH	Mon, Aug 15, 2022	20.96	21.21	20.93	21.14
7891	NYSE	VSH	Fri, Aug 12, 2022	20.79	21.23	20.72	21.18
7890	NYSE	VSH	Thu, Aug 11, 2022	20.83	21.05	20.56	20.65
7889	NYSE	VSH	Wed, Aug 10, 2022	20.12	20.72	19.92	20.60
7888	NYSE	VSH	Tue, Aug 9, 2022	20.23	20.32	19.62	19.72
7887	NYSE	VSH	Mon, Aug 8, 2022	20.72	20.77	20.29	20.52
7886	NYSE	VSH	Fri, Aug 5, 2022	20.83	20.90	20.54	20.70
7885	NYSE	VSH	Thu, Aug 4, 2022	21.04	21.16	20.80	21.08
7884	NYSE	VSH	Wed, Aug 3, 2022	20.92	20.98	20.55	20.90
7883	NYSE	VSH	Tue, Aug 2, 2022	20.65	20.89	20.05	20.75
7882	NYSE	VSH	Mon, Aug 1, 2022	20.46	20.79	20.37	20.58
7881	NYSE	VSH	Fri, Jul 29, 2022	20.24	20.75	20.19	20.66
7880	NYSE	VSH	Thu, Jul 28, 2022	20.15	20.38	19.92	20.33
7879	NYSE	VSH	Wed, Jul 27, 2022	19.60	20.16	19.47	20.03
7878	NYSE	VSH	Tue, Jul 26, 2022	19.20	19.44	19.17	19.33
7877	NYSE	VSH	Mon, Jul 25, 2022	19.37	19.47	19.13	19.30
7876	NYSE	VSH	Fri, Jul 22, 2022	19.91	19.91	19.27	19.33
7875	NYSE	VSH	Thu, Jul 21, 2022	19.65	19.84	19.45	19.83
7874	NYSE	VSH	Wed, Jul 20, 2022	19.47	19.74	19.27	19.66
7873	NYSE	VSH	Tue, Jul 19, 2022	18.91	19.69	18.91	19.51
7872	NYSE	VSH	Mon, Jul 18, 2022	19.41	19.41	18.55	18.79
7871	NYSE	VSH	Fri, Jul 15, 2022	18.98	19.31	18.77	19.30
7870	NYSE	VSH	Thu, Jul 14, 2022	18.49	18.71	18.28	18.70
7869	NYSE	VSH	Wed, Jul 13, 2022	18.23	18.78	18.20	18.72
7868	NYSE	VSH	Tue, Jul 12, 2022	18.40	18.73	18.39	18.47
7867	NYSE	VSH	Mon, Jul 11, 2022	18.17	18.51	18.10	18.41
7866	NYSE	VSH	Fri, Jul 8, 2022	17.74	18.28	17.73	18.23
7865	NYSE	VSH	Thu, Jul 7, 2022	17.43	17.92	17.43	17.80
7864	NYSE	VSH	Wed, Jul 6, 2022	17.28	17.43	17.00	17.22
7863	NYSE	VSH	Tue, Jul 5, 2022	17.00	17.30	16.73	17.28
7862	NYSE	VSH	Fri, Jul 1, 2022	17.70	17.88	17.13	17.40
7861	NYSE	VSH	Thu, Jun 30, 2022	17.65	18.01	17.59	17.82
7860	NYSE	VSH	Wed, Jun 29, 2022	18.14	18.29	17.78	17.95
7859	NYSE	VSH	Tue, Jun 28, 2022	18.59	18.73	18.21	18.22
7858	NYSE	VSH	Mon, Jun 27, 2022	18.09	18.55	18.02	18.39
7857	NYSE	VSH	Fri, Jun 24, 2022	17.65	18.09	17.65	17.91
7856	NYSE	VSH	Thu, Jun 23, 2022	17.84	17.94	17.41	17.53
7855	NYSE	VSH	Wed, Jun 22, 2022	17.76	18.04	17.64	17.80
7854	NYSE	VSH	Tue, Jun 21, 2022	18.12	18.19	17.95	18.00
7853	NYSE	VSH	Fri, Jun 17, 2022	17.85	17.91	17.44	17.79
7852	NYSE	VSH	Thu, Jun 16, 2022	18.30	18.36	17.43	17.62
7851	NYSE	VSH	Wed, Jun 15, 2022	18.84	19.11	18.54	18.76
7850	NYSE	VSH	Tue, Jun 14, 2022	18.79	18.84	18.51	18.69
7849	NYSE	VSH	Mon, Jun 13, 2022	18.87	19.00	18.47	18.60
7848	NYSE	VSH	Fri, Jun 10, 2022	19.43	19.60	19.02	19.32
7847	NYSE	VSH	Thu, Jun 9, 2022	20.06	20.16	19.79	19.81
7846	NYSE	VSH	Wed, Jun 8, 2022	20.43	20.59	20.09	20.16
7845	NYSE	VSH	Tue, Jun 7, 2022	20.41	20.73	20.34	20.57
7844	NYSE	VSH	Mon, Jun 6, 2022	20.61	20.91	20.48	20.56
7843	NYSE	VSH	Fri, Jun 3, 2022	20.50	20.61	20.32	20.44
7842	NYSE	VSH	Thu, Jun 2, 2022	20.30	20.75	20.28	20.73
7841	NYSE	VSH	Wed, Jun 1, 2022	20.60	20.69	20.13	20.36
7840	NYSE	VSH	Tue, May 31, 2022	20.36	20.64	19.99	20.44
7839	NYSE	VSH	Fri, May 27, 2022	20.33	20.45	20.21	20.36
7838	NYSE	VSH	Thu, May 26, 2022	19.95	20.31	19.88	20.06
7837	NYSE	VSH	Wed, May 25, 2022	19.42	19.78	19.28	19.67
7836	NYSE	VSH	Tue, May 24, 2022	19.63	19.78	19.24	19.52
7835	NYSE	VSH	Mon, May 23, 2022	19.68	19.92	19.60	19.78
7834	NYSE	VSH	Fri, May 20, 2022	19.99	20.02	19.05	19.58
7833	NYSE	VSH	Thu, May 19, 2022	19.71	19.92	19.50	19.71
7832	NYSE	VSH	Wed, May 18, 2022	20.28	20.43	19.75	19.83
7831	NYSE	VSH	Tue, May 17, 2022	19.87	20.62	19.87	20.51
7830	NYSE	VSH	Mon, May 16, 2022	19.29	19.65	19.22	19.42
7829	NYSE	VSH	Fri, May 13, 2022	19.23	19.61	19.10	19.53
7828	NYSE	VSH	Thu, May 12, 2022	19.00	19.13	18.61	19.01
7827	NYSE	VSH	Wed, May 11, 2022	19.20	19.57	18.96	18.98
7826	NYSE	VSH	Tue, May 10, 2022	19.17	19.44	18.89	19.25
7825	NYSE	VSH	Mon, May 9, 2022	18.71	19.09	18.52	18.81
7824	NYSE	VSH	Fri, May 6, 2022	18.97	19.10	18.66	19.02
7823	NYSE	VSH	Thu, May 5, 2022	19.54	19.70	18.84	19.09
7822	NYSE	VSH	Wed, May 4, 2022	19.43	19.95	19.01	19.92
7821	NYSE	VSH	Tue, May 3, 2022	18.90	19.59	18.78	19.32
7820	NYSE	VSH	Mon, May 2, 2022	18.67	19.00	18.46	18.96
7819	NYSE	VSH	Fri, Apr 29, 2022	18.95	19.32	18.55	18.63
7818	NYSE	VSH	Thu, Apr 28, 2022	18.65	19.23	18.47	19.12
7817	NYSE	VSH	Wed, Apr 27, 2022	18.12	18.39	18.03	18.25
7816	NYSE	VSH	Tue, Apr 26, 2022	18.49	18.52	18.15	18.17
7815	NYSE	VSH	Mon, Apr 25, 2022	18.50	18.74	18.16	18.74
7814	NYSE	VSH	Fri, Apr 22, 2022	18.70	18.86	18.45	18.48
7813	NYSE	VSH	Thu, Apr 21, 2022	19.10	19.28	18.76	18.84
7812	NYSE	VSH	Wed, Apr 20, 2022	18.86	19.05	18.76	18.82
7811	NYSE	VSH	Tue, Apr 19, 2022	18.37	18.75	18.33	18.63
7810	NYSE	VSH	Mon, Apr 18, 2022	18.09	18.50	18.08	18.30
7809	NYSE	VSH	Thu, Apr 14, 2022	18.49	18.59	18.11	18.13
7808	NYSE	VSH	Wed, Apr 13, 2022	17.98	18.46	17.98	18.42
7807	NYSE	VSH	Tue, Apr 12, 2022	17.79	18.21	17.79	17.93
7806	NYSE	VSH	Mon, Apr 11, 2022	17.82	18.06	17.57	17.58
7805	NYSE	VSH	Fri, Apr 8, 2022	18.08	18.26	17.83	17.85
7804	NYSE	VSH	Thu, Apr 7, 2022	18.37	18.44	17.79	18.20
7803	NYSE	VSH	Wed, Apr 6, 2022	18.45	18.50	18.11	18.32
7802	NYSE	VSH	Tue, Apr 5, 2022	19.06	19.25	18.55	18.64
7801	NYSE	VSH	Mon, Apr 4, 2022	19.15	19.47	19.11	19.20
7800	NYSE	VSH	Fri, Apr 1, 2022	19.75	19.80	18.92	19.18
7799	NYSE	VSH	Thu, Mar 31, 2022	19.94	20.06	19.60	19.60
7798	NYSE	VSH	Wed, Mar 30, 2022	20.52	20.67	19.96	20.01
7797	NYSE	VSH	Tue, Mar 29, 2022	20.55	20.77	20.47	20.61
7796	NYSE	VSH	Mon, Mar 28, 2022	20.31	20.40	19.93	20.22
7795	NYSE	VSH	Fri, Mar 25, 2022	20.49	20.67	20.19	20.47
7794	NYSE	VSH	Thu, Mar 24, 2022	19.98	20.38	19.76	20.37
7793	NYSE	VSH	Wed, Mar 23, 2022	20.20	20.41	19.80	19.83
7792	NYSE	VSH	Tue, Mar 22, 2022	20.51	20.57	20.35	20.41
7791	NYSE	VSH	Mon, Mar 21, 2022	20.24	20.42	20.11	20.37
7790	NYSE	VSH	Fri, Mar 18, 2022	19.84	20.35	19.50	20.20
7789	NYSE	VSH	Thu, Mar 17, 2022	19.41	19.93	19.41	19.85
7788	NYSE	VSH	Wed, Mar 16, 2022	18.85	19.58	18.84	19.58
7787	NYSE	VSH	Tue, Mar 15, 2022	18.65	18.83	18.49	18.68
7786	NYSE	VSH	Mon, Mar 14, 2022	18.72	18.85	18.34	18.49
7785	NYSE	VSH	Fri, Mar 11, 2022	18.82	19.03	18.62	18.64
7784	NYSE	VSH	Thu, Mar 10, 2022	18.15	18.63	18.07	18.55
7783	NYSE	VSH	Wed, Mar 9, 2022	18.46	18.71	18.33	18.56
7782	NYSE	VSH	Tue, Mar 8, 2022	17.99	18.67	17.58	18.01
7781	NYSE	VSH	Mon, Mar 7, 2022	18.67	18.72	17.86	17.87
7780	NYSE	VSH	Fri, Mar 4, 2022	18.79	18.97	18.39	18.63
7779	NYSE	VSH	Thu, Mar 3, 2022	19.37	19.43	18.85	19.13
7778	NYSE	VSH	Wed, Mar 2, 2022	18.51	19.45	18.45	19.31
7777	NYSE	VSH	Tue, Mar 1, 2022	19.11	19.23	18.20	18.38
7776	NYSE	VSH	Mon, Feb 28, 2022	19.27	19.47	18.98	19.19
7775	NYSE	VSH	Fri, Feb 25, 2022	19.39	19.65	19.16	19.59
7774	NYSE	VSH	Thu, Feb 24, 2022	18.50	19.44	18.40	19.38
7773	NYSE	VSH	Wed, Feb 23, 2022	19.75	20.00	18.94	18.96
7772	NYSE	VSH	Tue, Feb 22, 2022	19.94	20.12	19.43	19.61
7771	NYSE	VSH	Fri, Feb 18, 2022	20.09	20.19	19.80	20.04
7770	NYSE	VSH	Thu, Feb 17, 2022	20.24	20.31	19.96	20.05
7769	NYSE	VSH	Wed, Feb 16, 2022	20.39	20.50	20.08	20.43
7768	NYSE	VSH	Tue, Feb 15, 2022	20.06	20.53	19.87	20.45
7767	NYSE	VSH	Mon, Feb 14, 2022	19.94	20.19	19.77	19.84
7766	NYSE	VSH	Fri, Feb 11, 2022	19.80	20.30	19.71	19.78
7765	NYSE	VSH	Thu, Feb 10, 2022	19.95	20.33	19.60	19.71
7764	NYSE	VSH	Wed, Feb 9, 2022	20.54	20.73	20.20	20.32
7763	NYSE	VSH	Tue, Feb 8, 2022	21.18	21.18	19.56	20.27
7762	NYSE	VSH	Mon, Feb 7, 2022	20.44	20.67	20.28	20.56
7761	NYSE	VSH	Fri, Feb 4, 2022	20.05	20.50	19.81	20.31
7760	NYSE	VSH	Thu, Feb 3, 2022	20.64	20.67	20.21	20.24
7759	NYSE	VSH	Wed, Feb 2, 2022	20.61	20.92	20.54	20.91
7758	NYSE	VSH	Tue, Feb 1, 2022	20.72	20.72	20.15	20.54
7757	NYSE	VSH	Mon, Jan 31, 2022	19.80	20.73	19.80	20.71
7756	NYSE	VSH	Fri, Jan 28, 2022	19.87	19.99	19.24	19.88
7755	NYSE	VSH	Thu, Jan 27, 2022	20.66	20.78	19.82	19.88
7754	NYSE	VSH	Wed, Jan 26, 2022	20.39	20.98	20.11	20.34
7753	NYSE	VSH	Tue, Jan 25, 2022	20.31	20.50	19.79	20.02
7752	NYSE	VSH	Mon, Jan 24, 2022	20.18	20.76	19.70	20.69
7751	NYSE	VSH	Fri, Jan 21, 2022	20.61	21.09	20.52	20.54
7750	NYSE	VSH	Thu, Jan 20, 2022	21.19	21.47	20.63	20.65
7749	NYSE	VSH	Wed, Jan 19, 2022	21.68	21.90	21.04	21.13
7748	NYSE	VSH	Tue, Jan 18, 2022	22.09	22.19	21.62	21.64
7747	NYSE	VSH	Fri, Jan 14, 2022	21.48	22.27	21.36	22.27
7746	NYSE	VSH	Thu, Jan 13, 2022	21.76	21.99	21.57	21.64
7745	NYSE	VSH	Wed, Jan 12, 2022	21.45	21.68	21.23	21.54
7744	NYSE	VSH	Tue, Jan 11, 2022	21.24	21.48	20.90	21.40
7743	NYSE	VSH	Mon, Jan 10, 2022	21.31	21.37	20.85	21.22
7742	NYSE	VSH	Fri, Jan 7, 2022	21.91	22.04	21.37	21.39
7741	NYSE	VSH	Thu, Jan 6, 2022	21.89	22.18	21.75	21.94
7740	NYSE	VSH	Wed, Jan 5, 2022	22.49	22.71	21.86	21.86
7739	NYSE	VSH	Tue, Jan 4, 2022	22.24	22.57	21.86	22.37
7738	NYSE	VSH	Mon, Jan 3, 2022	22.15	22.50	22.00	22.20
7737	NYSE	VSH	Fri, Dec 31, 2021	21.79	22.18	21.79	21.87
7736	NYSE	VSH	Thu, Dec 30, 2021	22.54	22.65	21.78	21.79
7735	NYSE	VSH	Wed, Dec 29, 2021	21.84	22.57	21.84	22.55
7734	NYSE	VSH	Tue, Dec 28, 2021	21.57	21.95	21.49	21.81
7733	NYSE	VSH	Mon, Dec 27, 2021	21.16	21.67	21.14	21.65
7732	NYSE	VSH	Thu, Dec 23, 2021	20.96	21.34	20.96	21.15
7731	NYSE	VSH	Wed, Dec 22, 2021	20.77	21.06	20.73	20.93
7730	NYSE	VSH	Tue, Dec 21, 2021	20.30	20.83	20.29	20.79
7729	NYSE	VSH	Mon, Dec 20, 2021	19.89	20.15	19.43	20.05
7728	NYSE	VSH	Fri, Dec 17, 2021	20.05	20.64	20.04	20.13
7727	NYSE	VSH	Thu, Dec 16, 2021	20.87	20.88	20.02	20.24
7726	NYSE	VSH	Wed, Dec 15, 2021	20.49	20.70	20.05	20.67
7725	NYSE	VSH	Tue, Dec 14, 2021	20.45	20.77	20.30	20.39
7724	NYSE	VSH	Mon, Dec 13, 2021	20.90	20.95	20.62	20.67
7723	NYSE	VSH	Fri, Dec 10, 2021	21.08	21.16	20.69	21.01
7722	NYSE	VSH	Thu, Dec 9, 2021	21.05	21.33	20.88	20.90
7721	NYSE	VSH	Wed, Dec 8, 2021	21.13	21.47	21.09	21.32
7720	NYSE	VSH	Tue, Dec 7, 2021	21.10	21.57	21.01	21.36
7719	NYSE	VSH	Mon, Dec 6, 2021	20.70	20.99	20.23	20.84
7718	NYSE	VSH	Fri, Dec 3, 2021	20.83	20.98	20.40	20.50
7717	NYSE	VSH	Thu, Dec 2, 2021	20.56	20.99	20.37	20.79
7716	NYSE	VSH	Wed, Dec 1, 2021	20.81	21.15	20.42	20.49
7715	NYSE	VSH	Tue, Nov 30, 2021	20.55	20.83	20.24	20.37
7714	NYSE	VSH	Mon, Nov 29, 2021	21.12	21.21	20.68	20.81
7713	NYSE	VSH	Fri, Nov 26, 2021	21.36	21.60	20.57	20.73
7712	NYSE	VSH	Wed, Nov 24, 2021	21.72	22.17	21.60	21.99
7711	NYSE	VSH	Tue, Nov 23, 2021	21.82	21.96	21.53	21.89
7710	NYSE	VSH	Mon, Nov 22, 2021	21.75	21.99	21.64	21.82
7709	NYSE	VSH	Fri, Nov 19, 2021	21.46	21.66	21.35	21.60
7708	NYSE	VSH	Thu, Nov 18, 2021	21.68	21.75	21.08	21.51
7707	NYSE	VSH	Wed, Nov 17, 2021	21.61	21.65	21.32	21.56
7706	NYSE	VSH	Tue, Nov 16, 2021	21.12	22.05	20.97	21.70
7705	NYSE	VSH	Mon, Nov 15, 2021	21.13	21.13	20.84	20.99
7704	NYSE	VSH	Fri, Nov 12, 2021	20.87	21.16	20.86	21.02
7703	NYSE	VSH	Thu, Nov 11, 2021	20.83	20.99	20.67	20.79
7702	NYSE	VSH	Wed, Nov 10, 2021	20.19	20.79	20.10	20.69
7701	NYSE	VSH	Tue, Nov 9, 2021	20.58	20.61	20.25	20.43
7700	NYSE	VSH	Mon, Nov 8, 2021	20.64	20.83	20.40	20.55
7699	NYSE	VSH	Fri, Nov 5, 2021	20.31	20.67	20.31	20.47
7698	NYSE	VSH	Thu, Nov 4, 2021	20.57	20.68	20.01	20.06
7697	NYSE	VSH	Wed, Nov 3, 2021	20.50	20.70	19.60	20.37
7696	NYSE	VSH	Tue, Nov 2, 2021	20.16	20.69	20.03	20.54
7695	NYSE	VSH	Mon, Nov 1, 2021	19.31	20.24	19.31	20.14
7694	NYSE	VSH	Fri, Oct 29, 2021	19.20	19.35	19.00	19.22
7693	NYSE	VSH	Thu, Oct 28, 2021	19.06	19.40	19.05	19.30
7692	NYSE	VSH	Wed, Oct 27, 2021	19.27	19.44	19.00	19.01
7691	NYSE	VSH	Tue, Oct 26, 2021	19.60	19.60	19.33	19.36
7690	NYSE	VSH	Mon, Oct 25, 2021	19.40	19.65	19.33	19.54
7689	NYSE	VSH	Fri, Oct 22, 2021	19.58	19.87	19.32	19.35
7688	NYSE	VSH	Thu, Oct 21, 2021	19.33	19.62	19.14	19.58
7687	NYSE	VSH	Wed, Oct 20, 2021	19.28	19.69	19.18	19.34
7686	NYSE	VSH	Tue, Oct 19, 2021	19.36	19.58	19.21	19.27
7685	NYSE	VSH	Mon, Oct 18, 2021	19.35	19.44	19.17	19.33
7684	NYSE	VSH	Fri, Oct 15, 2021	19.77	19.77	19.42	19.43
7683	NYSE	VSH	Thu, Oct 14, 2021	19.39	19.73	19.39	19.53
7682	NYSE	VSH	Wed, Oct 13, 2021	19.18	19.31	19.06	19.25
7681	NYSE	VSH	Tue, Oct 12, 2021	19.76	19.86	19.09	19.11
7680	NYSE	VSH	Mon, Oct 11, 2021	20.21	20.36	19.67	19.68
7679	NYSE	VSH	Fri, Oct 8, 2021	20.48	20.53	20.16	20.16
7678	NYSE	VSH	Thu, Oct 7, 2021	20.46	20.65	20.38	20.45
7677	NYSE	VSH	Wed, Oct 6, 2021	20.06	20.24	19.80	20.23
7676	NYSE	VSH	Tue, Oct 5, 2021	20.34	20.49	20.21	20.21
7675	NYSE	VSH	Mon, Oct 4, 2021	20.48	20.48	20.14	20.27
7674	NYSE	VSH	Fri, Oct 1, 2021	20.28	20.57	20.12	20.47
7673	NYSE	VSH	Thu, Sep 30, 2021	20.46	20.57	20.03	20.09
7672	NYSE	VSH	Wed, Sep 29, 2021	20.61	20.75	20.21	20.28
7671	NYSE	VSH	Tue, Sep 28, 2021	20.87	21.03	20.61	20.62
7670	NYSE	VSH	Mon, Sep 27, 2021	20.67	21.14	20.60	21.03
7669	NYSE	VSH	Fri, Sep 24, 2021	20.46	20.85	20.42	20.73
7668	NYSE	VSH	Thu, Sep 23, 2021	20.33	20.71	20.27	20.52
7667	NYSE	VSH	Wed, Sep 22, 2021	20.05	20.47	20.05	20.20
7666	NYSE	VSH	Tue, Sep 21, 2021	20.25	20.28	19.77	19.88
7665	NYSE	VSH	Mon, Sep 20, 2021	19.94	20.11	19.67	20.09
7664	NYSE	VSH	Fri, Sep 17, 2021	21.01	21.04	20.39	20.47
7663	NYSE	VSH	Thu, Sep 16, 2021	21.16	21.27	20.92	21.02
7662	NYSE	VSH	Wed, Sep 15, 2021	20.83	21.18	20.73	21.16
7661	NYSE	VSH	Tue, Sep 14, 2021	21.34	21.42	20.73	20.81
7660	NYSE	VSH	Mon, Sep 13, 2021	21.03	21.18	20.89	21.16
7659	NYSE	VSH	Fri, Sep 10, 2021	20.98	21.17	20.81	20.84
7658	NYSE	VSH	Thu, Sep 9, 2021	20.83	21.23	20.83	20.86
7657	NYSE	VSH	Wed, Sep 8, 2021	21.00	21.10	20.63	20.76
7656	NYSE	VSH	Tue, Sep 7, 2021	21.33	21.38	21.07	21.10
7655	NYSE	VSH	Fri, Sep 3, 2021	21.73	21.82	21.40	21.41
7654	NYSE	VSH	Thu, Sep 2, 2021	21.84	22.00	21.72	21.73
7653	NYSE	VSH	Wed, Sep 1, 2021	22.07	22.09	21.72	21.75
7652	NYSE	VSH	Tue, Aug 31, 2021	22.52	22.61	21.97	21.97
7651	NYSE	VSH	Mon, Aug 30, 2021	22.73	22.77	22.47	22.55
7650	NYSE	VSH	Fri, Aug 27, 2021	21.85	22.63	21.85	22.60
7649	NYSE	VSH	Thu, Aug 26, 2021	22.00	22.11	21.78	21.79
7648	NYSE	VSH	Wed, Aug 25, 2021	21.91	22.13	21.88	22.00
7647	NYSE	VSH	Tue, Aug 24, 2021	22.09	22.22	21.91	21.93
7646	NYSE	VSH	Mon, Aug 23, 2021	21.92	22.04	21.60	21.91
7645	NYSE	VSH	Fri, Aug 20, 2021	21.42	21.76	21.33	21.71
7644	NYSE	VSH	Thu, Aug 19, 2021	21.82	21.95	21.47	21.48
7643	NYSE	VSH	Wed, Aug 18, 2021	22.30	22.50	22.03	22.06
7642	NYSE	VSH	Tue, Aug 17, 2021	22.52	22.56	22.10	22.37
7641	NYSE	VSH	Mon, Aug 16, 2021	22.65	22.78	22.47	22.76
7640	NYSE	VSH	Fri, Aug 13, 2021	22.57	22.71	22.38	22.66
7639	NYSE	VSH	Thu, Aug 12, 2021	22.83	22.83	22.47	22.67
7638	NYSE	VSH	Wed, Aug 11, 2021	22.84	22.93	22.41	22.89
7637	NYSE	VSH	Tue, Aug 10, 2021	22.55	22.61	21.98	22.48
7636	NYSE	VSH	Mon, Aug 9, 2021	22.47	22.51	22.13	22.36
7635	NYSE	VSH	Fri, Aug 6, 2021	22.30	22.66	22.24	22.49
7634	NYSE	VSH	Thu, Aug 5, 2021	22.02	22.19	21.85	22.14
7633	NYSE	VSH	Wed, Aug 4, 2021	21.91	22.21	21.86	21.97
7632	NYSE	VSH	Tue, Aug 3, 2021	21.96	22.12	21.58	22.08
7631	NYSE	VSH	Mon, Aug 2, 2021	22.29	22.75	21.87	21.88
7630	NYSE	VSH	Fri, Jul 30, 2021	21.92	22.27	21.90	22.13
7629	NYSE	VSH	Thu, Jul 29, 2021	21.91	22.23	21.87	22.02
7628	NYSE	VSH	Wed, Jul 28, 2021	21.32	21.85	21.25	21.67
7627	NYSE	VSH	Tue, Jul 27, 2021	21.50	21.50	20.88	21.21
7626	NYSE	VSH	Mon, Jul 26, 2021	21.72	21.88	21.64	21.79
7625	NYSE	VSH	Fri, Jul 23, 2021	21.67	21.67	21.40	21.64
7624	NYSE	VSH	Thu, Jul 22, 2021	21.86	21.86	21.51	21.55
7623	NYSE	VSH	Wed, Jul 21, 2021	21.50	21.94	21.46	21.91
7622	NYSE	VSH	Tue, Jul 20, 2021	20.83	21.58	20.68	21.37
7621	NYSE	VSH	Mon, Jul 19, 2021	20.81	21.01	20.67	20.81
7620	NYSE	VSH	Fri, Jul 16, 2021	21.91	21.96	21.22	21.22
7619	NYSE	VSH	Thu, Jul 15, 2021	21.81	21.92	21.50	21.71
7618	NYSE	VSH	Wed, Jul 14, 2021	22.39	22.61	21.87	21.94
7617	NYSE	VSH	Tue, Jul 13, 2021	22.09	22.24	21.97	22.16
7616	NYSE	VSH	Mon, Jul 12, 2021	22.16	22.29	22.00	22.27
7615	NYSE	VSH	Fri, Jul 9, 2021	22.00	22.28	21.86	22.10
7614	NYSE	VSH	Thu, Jul 8, 2021	21.65	22.09	21.48	21.82
7613	NYSE	VSH	Wed, Jul 7, 2021	22.17	22.34	21.87	22.10
7612	NYSE	VSH	Tue, Jul 6, 2021	22.37	22.39	21.83	22.15
7611	NYSE	VSH	Fri, Jul 2, 2021	22.56	22.67	22.28	22.36
7610	NYSE	VSH	Thu, Jul 1, 2021	22.60	22.69	22.40	22.44
7609	NYSE	VSH	Wed, Jun 30, 2021	22.32	22.74	22.20	22.55
7608	NYSE	VSH	Tue, Jun 29, 2021	22.21	22.51	22.16	22.47
7607	NYSE	VSH	Mon, Jun 28, 2021	21.99	22.25	21.87	22.16
7606	NYSE	VSH	Fri, Jun 25, 2021	21.77	22.12	21.72	21.97
7605	NYSE	VSH	Thu, Jun 24, 2021	21.57	21.84	21.43	21.77
7604	NYSE	VSH	Wed, Jun 23, 2021	21.38	21.55	21.32	21.34
7603	NYSE	VSH	Tue, Jun 22, 2021	21.39	21.50	21.09	21.35
7602	NYSE	VSH	Mon, Jun 21, 2021	21.50	21.80	21.42	21.45
7601	NYSE	VSH	Fri, Jun 18, 2021	21.73	22.02	21.38	21.41
7600	NYSE	VSH	Thu, Jun 17, 2021	23.00	23.28	22.33	22.34
7599	NYSE	VSH	Wed, Jun 16, 2021	23.03	23.16	22.72	22.93
7598	NYSE	VSH	Tue, Jun 15, 2021	23.13	23.13	22.85	23.05
7597	NYSE	VSH	Mon, Jun 14, 2021	23.26	23.35	22.98	23.06
7596	NYSE	VSH	Fri, Jun 11, 2021	23.16	23.37	23.04	23.21
7595	NYSE	VSH	Thu, Jun 10, 2021	23.37	23.59	23.07	23.09
7594	NYSE	VSH	Wed, Jun 9, 2021	23.51	23.54	23.26	23.29
7593	NYSE	VSH	Tue, Jun 8, 2021	23.58	23.75	23.30	23.50
7592	NYSE	VSH	Mon, Jun 7, 2021	24.16	24.16	23.46	23.46
7591	NYSE	VSH	Fri, Jun 4, 2021	23.75	24.03	23.63	23.93
7590	NYSE	VSH	Thu, Jun 3, 2021	23.48	23.79	23.33	23.62
7589	NYSE	VSH	Wed, Jun 2, 2021	23.85	23.88	23.62	23.65
7588	NYSE	VSH	Tue, Jun 1, 2021	24.27	24.27	23.85	23.85
7587	NYSE	VSH	Fri, May 28, 2021	24.24	24.24	23.71	24.07
7586	NYSE	VSH	Thu, May 27, 2021	24.10	24.34	23.93	24.03
7585	NYSE	VSH	Wed, May 26, 2021	23.70	23.98	23.58	23.90
7584	NYSE	VSH	Tue, May 25, 2021	24.33	24.46	23.70	23.70
7583	NYSE	VSH	Mon, May 24, 2021	24.26	24.38	24.09	24.25
7582	NYSE	VSH	Fri, May 21, 2021	24.12	24.19	23.87	24.04
7581	NYSE	VSH	Thu, May 20, 2021	23.63	23.99	23.50	23.89
7580	NYSE	VSH	Wed, May 19, 2021	22.91	23.67	22.91	23.64
7579	NYSE	VSH	Tue, May 18, 2021	23.74	23.85	23.29	23.33
7578	NYSE	VSH	Mon, May 17, 2021	23.50	23.69	23.16	23.65
7577	NYSE	VSH	Fri, May 14, 2021	23.33	23.70	23.10	23.63
7576	NYSE	VSH	Thu, May 13, 2021	22.71	23.20	22.58	23.06
7575	NYSE	VSH	Wed, May 12, 2021	23.19	23.41	22.43	22.46
7574	NYSE	VSH	Tue, May 11, 2021	23.00	23.67	22.82	23.52
7573	NYSE	VSH	Mon, May 10, 2021	24.57	24.59	23.59	23.60
7572	NYSE	VSH	Fri, May 7, 2021	24.29	24.72	24.11	24.59
7571	NYSE	VSH	Thu, May 6, 2021	23.86	24.08	23.38	24.05
7570	NYSE	VSH	Wed, May 5, 2021	23.80	24.08	23.47	23.91
7569	NYSE	VSH	Tue, May 4, 2021	23.56	23.94	23.15	23.49
7568	NYSE	VSH	Mon, May 3, 2021	24.79	24.90	24.01	24.09
7567	NYSE	VSH	Fri, Apr 30, 2021	25.63	25.68	24.48	24.57
7566	NYSE	VSH	Thu, Apr 29, 2021	26.38	26.38	25.64	25.79
7565	NYSE	VSH	Wed, Apr 28, 2021	25.84	25.99	25.61	25.87
7564	NYSE	VSH	Tue, Apr 27, 2021	26.11	26.24	25.80	25.95
7563	NYSE	VSH	Mon, Apr 26, 2021	26.16	26.29	25.97	26.01
7562	NYSE	VSH	Fri, Apr 23, 2021	25.64	26.10	25.64	25.97
7561	NYSE	VSH	Thu, Apr 22, 2021	25.84	25.93	25.41	25.42
7560	NYSE	VSH	Wed, Apr 21, 2021	25.28	25.83	25.18	25.81
7559	NYSE	VSH	Tue, Apr 20, 2021	25.73	25.80	25.02	25.28
7558	NYSE	VSH	Mon, Apr 19, 2021	25.84	26.09	25.64	25.86
7557	NYSE	VSH	Fri, Apr 16, 2021	25.97	26.06	25.70	25.87
7556	NYSE	VSH	Thu, Apr 15, 2021	25.89	26.00	25.40	25.97
7555	NYSE	VSH	Wed, Apr 14, 2021	24.99	25.38	24.99	25.14
7554	NYSE	VSH	Tue, Apr 13, 2021	25.39	25.47	24.89	24.99
7553	NYSE	VSH	Mon, Apr 12, 2021	25.51	25.51	25.25	25.36
7552	NYSE	VSH	Fri, Apr 9, 2021	25.41	25.61	25.25	25.53
7551	NYSE	VSH	Thu, Apr 8, 2021	25.60	25.68	25.23	25.49
7550	NYSE	VSH	Wed, Apr 7, 2021	25.65	25.72	25.32	25.43
7549	NYSE	VSH	Tue, Apr 6, 2021	26.12	26.50	25.60	25.70
7548	NYSE	VSH	Mon, Apr 5, 2021	25.20	25.67	25.01	25.51
7547	NYSE	VSH	Thu, Apr 1, 2021	24.38	24.87	24.38	24.85
7546	NYSE	VSH	Wed, Mar 31, 2021	24.00	24.36	23.93	24.08
7545	NYSE	VSH	Tue, Mar 30, 2021	23.74	24.01	23.60	23.85
7544	NYSE	VSH	Mon, Mar 29, 2021	24.49	24.60	23.66	23.74
7543	NYSE	VSH	Fri, Mar 26, 2021	23.81	24.64	23.67	24.61
7542	NYSE	VSH	Thu, Mar 25, 2021	23.01	23.77	22.71	23.59
7541	NYSE	VSH	Wed, Mar 24, 2021	23.85	24.11	23.24	23.24
7540	NYSE	VSH	Tue, Mar 23, 2021	24.39	24.61	23.33	23.53
7539	NYSE	VSH	Mon, Mar 22, 2021	24.50	24.78	24.27	24.41
7538	NYSE	VSH	Fri, Mar 19, 2021	24.16	24.78	23.74	24.39
7537	NYSE	VSH	Thu, Mar 18, 2021	24.81	25.26	24.31	24.36
7536	NYSE	VSH	Wed, Mar 17, 2021	24.85	25.26	24.63	25.21
7535	NYSE	VSH	Tue, Mar 16, 2021	24.80	25.22	24.60	24.83
7534	NYSE	VSH	Mon, Mar 15, 2021	24.54	24.80	24.34	24.70
7533	NYSE	VSH	Fri, Mar 12, 2021	24.45	24.68	24.38	24.65
7532	NYSE	VSH	Thu, Mar 11, 2021	24.68	24.93	24.48	24.67
7531	NYSE	VSH	Wed, Mar 10, 2021	24.51	24.66	24.20	24.36
7530	NYSE	VSH	Tue, Mar 9, 2021	23.96	24.59	23.57	24.39
7529	NYSE	VSH	Mon, Mar 8, 2021	23.42	23.73	23.22	23.33
7528	NYSE	VSH	Fri, Mar 5, 2021	22.99	23.41	22.27	23.35
7527	NYSE	VSH	Thu, Mar 4, 2021	23.12	23.38	22.20	22.52
7526	NYSE	VSH	Wed, Mar 3, 2021	23.45	23.72	23.10	23.14
7525	NYSE	VSH	Tue, Mar 2, 2021	24.29	24.48	23.53	23.54
7524	NYSE	VSH	Mon, Mar 1, 2021	24.55	24.84	24.33	24.66
7523	NYSE	VSH	Fri, Feb 26, 2021	23.81	24.17	23.35	23.87
7522	NYSE	VSH	Thu, Feb 25, 2021	24.89	24.94	23.59	23.62
7521	NYSE	VSH	Wed, Feb 24, 2021	24.00	24.90	23.76	24.87
7520	NYSE	VSH	Tue, Feb 23, 2021	23.94	24.01	23.07	23.86
7519	NYSE	VSH	Mon, Feb 22, 2021	23.52	24.42	23.37	24.14
7518	NYSE	VSH	Fri, Feb 19, 2021	23.24	23.75	23.19	23.63
7517	NYSE	VSH	Thu, Feb 18, 2021	23.03	23.19	22.73	23.11
7516	NYSE	VSH	Wed, Feb 17, 2021	23.45	23.54	22.93	23.25
7515	NYSE	VSH	Tue, Feb 16, 2021	23.79	24.17	23.44	23.55
7514	NYSE	VSH	Fri, Feb 12, 2021	23.45	23.67	23.12	23.58
7513	NYSE	VSH	Thu, Feb 11, 2021	23.01	23.30	22.60	23.28
7512	NYSE	VSH	Wed, Feb 10, 2021	23.61	23.69	22.64	22.77
7511	NYSE	VSH	Tue, Feb 9, 2021	21.91	23.61	21.59	23.57
7510	NYSE	VSH	Mon, Feb 8, 2021	23.41	24.26	23.41	24.26
7509	NYSE	VSH	Fri, Feb 5, 2021	23.35	23.48	23.10	23.29
7508	NYSE	VSH	Thu, Feb 4, 2021	23.01	23.33	22.76	23.21
7507	NYSE	VSH	Wed, Feb 3, 2021	22.76	23.22	22.59	22.99
7506	NYSE	VSH	Tue, Feb 2, 2021	22.86	22.96	22.43	22.87
7505	NYSE	VSH	Mon, Feb 1, 2021	21.87	22.59	21.78	22.53
7504	NYSE	VSH	Fri, Jan 29, 2021	21.90	22.03	21.53	21.55
7503	NYSE	VSH	Thu, Jan 28, 2021	21.96	22.35	21.33	21.95
7502	NYSE	VSH	Wed, Jan 27, 2021	22.30	22.52	21.51	21.61
7501	NYSE	VSH	Tue, Jan 26, 2021	23.38	23.40	22.72	22.83
7500	NYSE	VSH	Mon, Jan 25, 2021	23.25	23.44	22.94	23.16
7499	NYSE	VSH	Fri, Jan 22, 2021	22.74	23.17	22.71	23.16
7498	NYSE	VSH	Thu, Jan 21, 2021	23.39	23.39	22.98	23.09
7497	NYSE	VSH	Wed, Jan 20, 2021	23.67	23.92	23.31	23.39
7496	NYSE	VSH	Tue, Jan 19, 2021	22.85	23.57	22.68	23.56
7495	NYSE	VSH	Fri, Jan 15, 2021	22.41	22.69	22.10	22.53
7494	NYSE	VSH	Thu, Jan 14, 2021	22.90	23.32	22.76	23.08
7493	NYSE	VSH	Wed, Jan 13, 2021	22.85	23.00	22.54	22.72
7492	NYSE	VSH	Tue, Jan 12, 2021	22.89	23.22	22.75	22.80
7491	NYSE	VSH	Mon, Jan 11, 2021	22.15	22.86	22.10	22.85
7490	NYSE	VSH	Fri, Jan 8, 2021	23.00	23.01	22.32	22.53
7489	NYSE	VSH	Thu, Jan 7, 2021	22.55	22.96	22.35	22.76
7488	NYSE	VSH	Wed, Jan 6, 2021	21.92	22.66	21.65	22.42
7487	NYSE	VSH	Tue, Jan 5, 2021	20.82	21.54	20.82	21.44
7486	NYSE	VSH	Mon, Jan 4, 2021	20.93	21.04	20.56	20.89
7485	NYSE	VSH	Thu, Dec 31, 2020	20.71	20.96	20.60	20.71
7484	NYSE	VSH	Wed, Dec 30, 2020	20.33	20.80	20.33	20.68
7483	NYSE	VSH	Tue, Dec 29, 2020	20.79	20.80	20.17	20.33
7482	NYSE	VSH	Mon, Dec 28, 2020	20.70	20.99	20.57	20.68
7481	NYSE	VSH	Thu, Dec 24, 2020	20.56	20.62	20.20	20.47
7480	NYSE	VSH	Wed, Dec 23, 2020	20.30	20.55	20.24	20.40
7479	NYSE	VSH	Tue, Dec 22, 2020	19.99	20.16	19.87	20.04
7478	NYSE	VSH	Mon, Dec 21, 2020	19.53	20.00	19.41	20.00
7477	NYSE	VSH	Fri, Dec 18, 2020	20.31	20.40	19.89	20.01
7476	NYSE	VSH	Thu, Dec 17, 2020	19.85	20.28	19.78	20.26
7475	NYSE	VSH	Wed, Dec 16, 2020	19.85	19.85	19.56	19.78
7474	NYSE	VSH	Tue, Dec 15, 2020	19.36	19.74	19.21	19.72
7473	NYSE	VSH	Mon, Dec 14, 2020	19.53	19.66	19.07	19.08
7472	NYSE	VSH	Fri, Dec 11, 2020	19.20	19.46	19.10	19.27
7471	NYSE	VSH	Thu, Dec 10, 2020	19.48	19.65	19.38	19.39
7470	NYSE	VSH	Wed, Dec 9, 2020	20.13	20.19	19.61	19.62
7469	NYSE	VSH	Tue, Dec 8, 2020	19.90	20.14	19.85	20.10
7468	NYSE	VSH	Mon, Dec 7, 2020	20.19	20.31	19.93	20.08
7467	NYSE	VSH	Fri, Dec 4, 2020	19.70	20.29	19.70	20.28
7466	NYSE	VSH	Thu, Dec 3, 2020	19.62	19.74	19.49	19.56
7465	NYSE	VSH	Wed, Dec 2, 2020	19.54	19.82	19.45	19.58
7464	NYSE	VSH	Tue, Dec 1, 2020	19.55	19.70	19.39	19.58
7463	NYSE	VSH	Mon, Nov 30, 2020	19.18	19.43	19.07	19.36
7462	NYSE	VSH	Fri, Nov 27, 2020	19.23	19.37	19.09	19.33
7461	NYSE	VSH	Wed, Nov 25, 2020	19.20	19.43	18.86	19.25
7460	NYSE	VSH	Tue, Nov 24, 2020	19.11	19.54	19.02	19.43
7459	NYSE	VSH	Mon, Nov 23, 2020	18.55	18.90	18.48	18.85
7458	NYSE	VSH	Fri, Nov 20, 2020	18.29	18.46	18.24	18.33
7457	NYSE	VSH	Thu, Nov 19, 2020	18.22	18.42	18.07	18.41
7456	NYSE	VSH	Wed, Nov 18, 2020	18.71	18.78	18.29	18.29
7455	NYSE	VSH	Tue, Nov 17, 2020	18.61	18.79	18.29	18.56
7454	NYSE	VSH	Mon, Nov 16, 2020	18.53	18.90	18.33	18.89
7453	NYSE	VSH	Fri, Nov 13, 2020	18.02	18.32	17.94	18.24
7452	NYSE	VSH	Thu, Nov 12, 2020	18.10	18.19	17.61	17.74
7451	NYSE	VSH	Wed, Nov 11, 2020	18.16	18.32	17.88	18.25
7450	NYSE	VSH	Tue, Nov 10, 2020	18.28	18.30	17.93	18.05
7449	NYSE	VSH	Mon, Nov 9, 2020	18.68	19.24	18.03	18.06
7448	NYSE	VSH	Fri, Nov 6, 2020	17.46	17.65	17.38	17.58
7447	NYSE	VSH	Thu, Nov 5, 2020	16.82	17.54	16.70	17.46
7446	NYSE	VSH	Wed, Nov 4, 2020	16.70	16.95	16.42	16.55
7445	NYSE	VSH	Tue, Nov 3, 2020	16.74	17.22	16.19	16.99
7444	NYSE	VSH	Mon, Nov 2, 2020	16.31	16.48	16.19	16.48
7443	NYSE	VSH	Fri, Oct 30, 2020	16.24	16.31	15.93	16.22
7442	NYSE	VSH	Thu, Oct 29, 2020	15.96	16.45	15.81	16.35
7441	NYSE	VSH	Wed, Oct 28, 2020	16.38	16.54	15.97	16.06
7440	NYSE	VSH	Tue, Oct 27, 2020	17.30	17.39	16.87	16.90
7439	NYSE	VSH	Mon, Oct 26, 2020	17.49	17.55	17.16	17.34
7438	NYSE	VSH	Fri, Oct 23, 2020	17.93	17.93	17.60	17.83
7437	NYSE	VSH	Thu, Oct 22, 2020	17.45	17.80	17.35	17.73
7436	NYSE	VSH	Wed, Oct 21, 2020	17.57	17.78	17.35	17.36
7435	NYSE	VSH	Tue, Oct 20, 2020	17.91	17.93	17.54	17.62
7434	NYSE	VSH	Mon, Oct 19, 2020	17.81	18.02	17.67	17.72
7433	NYSE	VSH	Fri, Oct 16, 2020	18.06	18.06	17.66	17.74
7432	NYSE	VSH	Thu, Oct 15, 2020	17.39	18.13	17.17	18.00
7431	NYSE	VSH	Wed, Oct 14, 2020	17.48	17.60	17.30	17.34
7430	NYSE	VSH	Tue, Oct 13, 2020	17.73	17.78	17.32	17.39
7429	NYSE	VSH	Mon, Oct 12, 2020	17.80	18.13	17.70	17.78
7428	NYSE	VSH	Fri, Oct 9, 2020	18.01	18.09	17.64	17.70
7427	NYSE	VSH	Thu, Oct 8, 2020	17.48	17.74	17.24	17.74
7426	NYSE	VSH	Wed, Oct 7, 2020	17.00	17.34	16.85	17.27
7425	NYSE	VSH	Tue, Oct 6, 2020	16.51	16.68	16.13	16.19
7424	NYSE	VSH	Mon, Oct 5, 2020	15.74	16.44	15.74	16.41
7423	NYSE	VSH	Fri, Oct 2, 2020	15.46	15.88	15.46	15.63
7422	NYSE	VSH	Thu, Oct 1, 2020	15.80	16.03	15.67	15.82
7421	NYSE	VSH	Wed, Sep 30, 2020	15.93	16.06	15.42	15.57
7420	NYSE	VSH	Tue, Sep 29, 2020	15.81	16.00	15.66	15.79
7419	NYSE	VSH	Mon, Sep 28, 2020	15.35	15.90	15.32	15.89
7418	NYSE	VSH	Fri, Sep 25, 2020	15.03	15.25	14.88	15.11
7417	NYSE	VSH	Thu, Sep 24, 2020	14.91	15.32	14.84	15.11
7416	NYSE	VSH	Wed, Sep 23, 2020	15.13	15.41	14.90	14.92
7415	NYSE	VSH	Tue, Sep 22, 2020	15.09	15.27	14.93	15.17
7414	NYSE	VSH	Mon, Sep 21, 2020	15.32	15.38	14.90	15.04
7413	NYSE	VSH	Fri, Sep 18, 2020	15.89	16.21	15.64	15.74
7412	NYSE	VSH	Thu, Sep 17, 2020	15.70	16.02	15.55	15.79
7411	NYSE	VSH	Wed, Sep 16, 2020	15.98	16.17	15.94	15.97
7410	NYSE	VSH	Tue, Sep 15, 2020	15.92	15.95	15.70	15.80
7409	NYSE	VSH	Mon, Sep 14, 2020	15.48	15.82	15.46	15.77
7408	NYSE	VSH	Fri, Sep 11, 2020	15.52	15.62	15.20	15.29
7407	NYSE	VSH	Thu, Sep 10, 2020	15.79	15.88	15.34	15.37
7406	NYSE	VSH	Wed, Sep 9, 2020	15.66	15.85	15.56	15.65
7405	NYSE	VSH	Tue, Sep 8, 2020	15.87	15.92	15.41	15.43
7404	NYSE	VSH	Fri, Sep 4, 2020	16.30	16.36	15.82	16.10
7403	NYSE	VSH	Thu, Sep 3, 2020	16.60	16.74	16.07	16.14
7402	NYSE	VSH	Wed, Sep 2, 2020	16.32	16.76	16.32	16.72
7401	NYSE	VSH	Tue, Sep 1, 2020	16.05	16.30	15.72	16.29
7400	NYSE	VSH	Mon, Aug 31, 2020	16.34	16.38	15.99	15.99
7399	NYSE	VSH	Fri, Aug 28, 2020	16.15	16.41	16.06	16.41
7398	NYSE	VSH	Thu, Aug 27, 2020	16.62	16.62	16.04	16.06
7397	NYSE	VSH	Wed, Aug 26, 2020	16.62	16.64	16.41	16.45
7396	NYSE	VSH	Tue, Aug 25, 2020	16.64	16.72	16.46	16.63
7395	NYSE	VSH	Mon, Aug 24, 2020	16.24	16.63	16.15	16.62
7394	NYSE	VSH	Fri, Aug 21, 2020	16.12	16.20	15.88	16.04
7393	NYSE	VSH	Thu, Aug 20, 2020	16.19	16.44	16.12	16.20
7392	NYSE	VSH	Wed, Aug 19, 2020	16.39	16.81	16.32	16.58
7391	NYSE	VSH	Tue, Aug 18, 2020	16.93	16.95	16.37	16.42
7390	NYSE	VSH	Mon, Aug 17, 2020	17.28	17.28	16.96	17.01
7389	NYSE	VSH	Fri, Aug 14, 2020	17.17	17.35	17.12	17.21
7388	NYSE	VSH	Thu, Aug 13, 2020	17.44	17.49	17.24	17.29
7387	NYSE	VSH	Wed, Aug 12, 2020	17.34	17.59	17.09	17.54
7386	NYSE	VSH	Tue, Aug 11, 2020	17.06	17.42	17.04	17.14
7385	NYSE	VSH	Mon, Aug 10, 2020	16.85	16.98	16.79	16.83
7384	NYSE	VSH	Fri, Aug 7, 2020	16.80	16.91	16.53	16.73
7383	NYSE	VSH	Thu, Aug 6, 2020	16.88	17.11	16.66	16.94
7382	NYSE	VSH	Wed, Aug 5, 2020	17.22	17.38	16.68	17.02
7381	NYSE	VSH	Tue, Aug 4, 2020	16.96	16.96	15.85	16.73
7380	NYSE	VSH	Mon, Aug 3, 2020	15.83	16.18	15.62	16.05
7379	NYSE	VSH	Fri, Jul 31, 2020	15.59	15.70	15.35	15.69
7378	NYSE	VSH	Thu, Jul 30, 2020	15.52	15.72	15.35	15.65
7377	NYSE	VSH	Wed, Jul 29, 2020	15.29	15.84	15.29	15.82
7376	NYSE	VSH	Tue, Jul 28, 2020	15.60	15.63	15.17	15.18
7375	NYSE	VSH	Mon, Jul 27, 2020	15.26	15.75	15.25	15.72
7374	NYSE	VSH	Fri, Jul 24, 2020	15.48	15.73	15.18	15.21
7373	NYSE	VSH	Thu, Jul 23, 2020	15.31	15.83	15.29	15.54
7372	NYSE	VSH	Wed, Jul 22, 2020	15.40	15.70	15.35	15.38
7371	NYSE	VSH	Tue, Jul 21, 2020	15.73	15.83	15.39	15.48
7370	NYSE	VSH	Mon, Jul 20, 2020	15.46	15.62	15.36	15.52
7369	NYSE	VSH	Fri, Jul 17, 2020	15.64	15.74	15.47	15.56
7368	NYSE	VSH	Thu, Jul 16, 2020	15.78	15.88	15.46	15.59
7367	NYSE	VSH	Wed, Jul 15, 2020	15.76	16.00	15.73	15.88
7366	NYSE	VSH	Tue, Jul 14, 2020	15.16	15.39	14.97	15.37
7365	NYSE	VSH	Mon, Jul 13, 2020	15.37	15.51	15.08	15.13
7364	NYSE	VSH	Fri, Jul 10, 2020	15.00	15.21	14.81	15.12
7363	NYSE	VSH	Thu, Jul 9, 2020	14.89	14.99	14.63	14.90
7362	NYSE	VSH	Wed, Jul 8, 2020	14.61	14.92	14.60	14.90
7361	NYSE	VSH	Tue, Jul 7, 2020	14.91	15.06	14.50	14.59
7360	NYSE	VSH	Mon, Jul 6, 2020	15.23	15.38	14.99	15.12
7359	NYSE	VSH	Thu, Jul 2, 2020	15.03	15.34	14.83	14.87
7358	NYSE	VSH	Wed, Jul 1, 2020	15.33	15.33	14.69	14.73
7357	NYSE	VSH	Tue, Jun 30, 2020	14.85	15.31	14.85	15.27
7356	NYSE	VSH	Mon, Jun 29, 2020	14.73	15.03	14.59	14.97
7355	NYSE	VSH	Fri, Jun 26, 2020	14.65	14.82	14.51	14.60
7354	NYSE	VSH	Thu, Jun 25, 2020	14.57	14.78	14.26	14.76
7353	NYSE	VSH	Wed, Jun 24, 2020	15.13	15.23	14.58	14.67
7352	NYSE	VSH	Tue, Jun 23, 2020	15.42	15.54	15.28	15.43
7351	NYSE	VSH	Mon, Jun 22, 2020	14.88	15.18	14.58	15.12
7350	NYSE	VSH	Fri, Jun 19, 2020	15.44	15.61	15.02	15.04
7349	NYSE	VSH	Thu, Jun 18, 2020	15.32	15.51	15.19	15.29
7348	NYSE	VSH	Wed, Jun 17, 2020	16.11	16.11	15.44	15.53
7347	NYSE	VSH	Tue, Jun 16, 2020	16.13	16.17	15.50	16.03
7346	NYSE	VSH	Mon, Jun 15, 2020	14.93	15.46	14.76	15.40
7345	NYSE	VSH	Fri, Jun 12, 2020	15.71	15.84	15.08	15.50
7344	NYSE	VSH	Thu, Jun 11, 2020	15.63	15.99	15.01	15.01
7343	NYSE	VSH	Wed, Jun 10, 2020	17.41	17.42	16.64	16.56
7342	NYSE	VSH	Tue, Jun 9, 2020	17.71	17.82	17.24	17.46
7341	NYSE	VSH	Mon, Jun 8, 2020	18.25	18.41	18.04	18.14
7340	NYSE	VSH	Fri, Jun 5, 2020	18.02	18.40	17.97	18.00
7339	NYSE	VSH	Thu, Jun 4, 2020	17.15	17.37	17.02	17.24
7338	NYSE	VSH	Wed, Jun 3, 2020	17.10	17.56	16.99	17.40
7337	NYSE	VSH	Tue, Jun 2, 2020	16.59	16.79	16.39	16.70
7336	NYSE	VSH	Mon, Jun 1, 2020	16.26	16.63	16.16	16.43
7335	NYSE	VSH	Fri, May 29, 2020	16.10	16.41	15.93	16.26
7334	NYSE	VSH	Thu, May 28, 2020	17.20	17.20	16.15	16.22
7333	NYSE	VSH	Wed, May 27, 2020	17.00	17.11	16.37	17.06
7332	NYSE	VSH	Tue, May 26, 2020	16.44	16.93	16.38	16.63
7331	NYSE	VSH	Fri, May 22, 2020	15.56	15.91	15.24	15.76
7330	NYSE	VSH	Thu, May 21, 2020	15.86	16.05	15.45	15.50
7329	NYSE	VSH	Wed, May 20, 2020	15.51	16.02	15.43	15.96
7328	NYSE	VSH	Tue, May 19, 2020	15.48	15.79	15.23	15.23
7327	NYSE	VSH	Mon, May 18, 2020	14.78	15.68	14.78	15.60
7326	NYSE	VSH	Fri, May 15, 2020	14.25	14.43	14.04	14.19
7325	NYSE	VSH	Thu, May 14, 2020	13.76	14.48	13.40	14.44
7324	NYSE	VSH	Wed, May 13, 2020	14.94	15.07	14.04	14.13
7323	NYSE	VSH	Tue, May 12, 2020	16.62	16.87	15.15	15.20
7322	NYSE	VSH	Mon, May 11, 2020	16.63	16.76	16.27	16.38
7321	NYSE	VSH	Fri, May 8, 2020	16.70	16.99	16.41	16.97
7320	NYSE	VSH	Thu, May 7, 2020	16.19	16.38	16.17	16.26
7319	NYSE	VSH	Wed, May 6, 2020	15.91	16.12	15.77	15.89
7318	NYSE	VSH	Tue, May 5, 2020	16.04	16.37	15.70	15.80
7317	NYSE	VSH	Mon, May 4, 2020	15.65	15.92	15.36	15.61
7316	NYSE	VSH	Fri, May 1, 2020	16.09	16.32	15.76	15.99
7315	NYSE	VSH	Thu, Apr 30, 2020	16.72	16.91	16.48	16.59
7314	NYSE	VSH	Wed, Apr 29, 2020	16.55	17.34	16.37	17.19
7313	NYSE	VSH	Tue, Apr 28, 2020	16.34	16.51	15.92	15.97
7312	NYSE	VSH	Mon, Apr 27, 2020	15.40	15.94	15.38	15.79
7311	NYSE	VSH	Fri, Apr 24, 2020	15.00	15.37	14.82	15.27
7310	NYSE	VSH	Thu, Apr 23, 2020	14.79	15.13	14.79	14.90
7309	NYSE	VSH	Wed, Apr 22, 2020	14.70	14.90	14.51	14.76
7308	NYSE	VSH	Tue, Apr 21, 2020	14.18	14.49	14.15	14.26
7307	NYSE	VSH	Mon, Apr 20, 2020	14.70	14.90	14.55	14.66
7306	NYSE	VSH	Fri, Apr 17, 2020	14.83	15.48	14.83	15.02
7305	NYSE	VSH	Thu, Apr 16, 2020	14.59	14.82	14.27	14.47
7304	NYSE	VSH	Wed, Apr 15, 2020	15.03	15.40	14.55	14.59
7303	NYSE	VSH	Tue, Apr 14, 2020	16.18	16.33	15.72	15.82
7302	NYSE	VSH	Mon, Apr 13, 2020	15.33	15.86	15.21	15.77
7301	NYSE	VSH	Thu, Apr 9, 2020	15.76	16.06	15.28	15.56
7300	NYSE	VSH	Wed, Apr 8, 2020	14.85	15.61	14.59	15.43
7299	NYSE	VSH	Tue, Apr 7, 2020	15.11	15.22	14.42	14.57
7298	NYSE	VSH	Mon, Apr 6, 2020	13.86	14.45	13.77	14.38
7297	NYSE	VSH	Fri, Apr 3, 2020	13.14	13.43	12.86	12.95
7296	NYSE	VSH	Thu, Apr 2, 2020	13.13	13.56	12.90	13.23
7295	NYSE	VSH	Wed, Apr 1, 2020	13.69	14.30	13.00	13.19
7294	NYSE	VSH	Tue, Mar 31, 2020	14.75	14.87	14.16	14.41
7293	NYSE	VSH	Mon, Mar 30, 2020	14.70	15.14	14.32	14.81
7292	NYSE	VSH	Fri, Mar 27, 2020	14.67	15.19	14.50	14.55
7291	NYSE	VSH	Thu, Mar 26, 2020	14.91	15.57	14.55	15.43
7290	NYSE	VSH	Wed, Mar 25, 2020	13.99	15.09	13.50	14.79
7289	NYSE	VSH	Tue, Mar 24, 2020	13.00	14.07	12.90	13.93
7288	NYSE	VSH	Mon, Mar 23, 2020	12.52	13.09	12.22	12.73
7287	NYSE	VSH	Fri, Mar 20, 2020	12.34	13.30	11.93	12.58
7286	NYSE	VSH	Thu, Mar 19, 2020	11.77	12.73	11.23	12.00
7285	NYSE	VSH	Wed, Mar 18, 2020	12.13	12.72	11.37	11.82
7284	NYSE	VSH	Tue, Mar 17, 2020	12.39	13.04	11.55	13.03
7283	NYSE	VSH	Mon, Mar 16, 2020	12.90	13.31	11.82	12.13
7282	NYSE	VSH	Fri, Mar 13, 2020	13.39	14.45	12.87	14.45
7281	NYSE	VSH	Thu, Mar 12, 2020	13.75	13.76	12.59	12.62
7280	NYSE	VSH	Wed, Mar 11, 2020	15.77	16.02	14.75	14.80
7279	NYSE	VSH	Tue, Mar 10, 2020	16.49	16.54	15.81	16.35
7278	NYSE	VSH	Mon, Mar 9, 2020	16.70	17.31	15.85	15.87
7277	NYSE	VSH	Fri, Mar 6, 2020	17.61	18.30	17.46	17.95
7276	NYSE	VSH	Thu, Mar 5, 2020	18.64	19.16	18.16	18.34
7275	NYSE	VSH	Wed, Mar 4, 2020	19.03	19.27	18.57	19.24
7274	NYSE	VSH	Tue, Mar 3, 2020	19.10	19.59	18.54	18.71
7273	NYSE	VSH	Mon, Mar 2, 2020	18.80	19.14	18.30	19.13
7272	NYSE	VSH	Fri, Feb 28, 2020	17.61	18.87	17.57	18.70
7271	NYSE	VSH	Thu, Feb 27, 2020	18.55	19.31	18.37	18.38
7270	NYSE	VSH	Wed, Feb 26, 2020	19.16	19.60	19.12	19.23
7269	NYSE	VSH	Tue, Feb 25, 2020	19.45	19.45	18.88	18.95
7268	NYSE	VSH	Mon, Feb 24, 2020	19.09	19.43	19.08	19.26
7267	NYSE	VSH	Fri, Feb 21, 2020	20.46	20.52	20.03	20.12
7266	NYSE	VSH	Thu, Feb 20, 2020	20.52	20.68	20.28	20.61
7265	NYSE	VSH	Wed, Feb 19, 2020	20.39	20.78	20.29	20.64
7264	NYSE	VSH	Tue, Feb 18, 2020	20.40	20.51	20.15	20.33
7263	NYSE	VSH	Fri, Feb 14, 2020	21.07	21.07	20.49	20.53
7262	NYSE	VSH	Thu, Feb 13, 2020	20.98	21.23	20.76	21.03
7261	NYSE	VSH	Wed, Feb 12, 2020	21.00	21.22	20.92	21.17
7260	NYSE	VSH	Tue, Feb 11, 2020	20.70	21.06	20.63	20.76
7259	NYSE	VSH	Mon, Feb 10, 2020	20.43	20.70	20.27	20.52
7258	NYSE	VSH	Fri, Feb 7, 2020	20.70	20.82	20.49	20.57
7257	NYSE	VSH	Thu, Feb 6, 2020	21.09	21.21	20.65	20.89
7256	NYSE	VSH	Wed, Feb 5, 2020	21.20	21.21	20.67	21.05
7255	NYSE	VSH	Tue, Feb 4, 2020	19.87	20.80	19.70	20.69
7254	NYSE	VSH	Mon, Feb 3, 2020	20.42	20.58	20.17	20.26
7253	NYSE	VSH	Fri, Jan 31, 2020	20.71	20.82	20.23	20.29
7252	NYSE	VSH	Thu, Jan 30, 2020	20.86	21.06	20.49	20.83
7251	NYSE	VSH	Wed, Jan 29, 2020	21.45	21.58	20.98	20.99
7250	NYSE	VSH	Tue, Jan 28, 2020	21.16	21.57	21.09	21.42
7249	NYSE	VSH	Mon, Jan 27, 2020	21.26	21.54	20.98	21.00
7248	NYSE	VSH	Fri, Jan 24, 2020	22.64	22.68	21.73	21.82
7247	NYSE	VSH	Thu, Jan 23, 2020	22.48	22.76	22.13	22.49
7246	NYSE	VSH	Wed, Jan 22, 2020	22.87	22.92	22.48	22.56
7245	NYSE	VSH	Tue, Jan 21, 2020	23.07	23.07	22.53	22.80
7244	NYSE	VSH	Fri, Jan 17, 2020	23.16	23.16	22.75	23.09
7243	NYSE	VSH	Thu, Jan 16, 2020	22.98	23.25	22.79	23.12
7242	NYSE	VSH	Wed, Jan 15, 2020	22.53	22.89	22.44	22.77
7241	NYSE	VSH	Tue, Jan 14, 2020	22.05	22.82	22.00	22.65
7240	NYSE	VSH	Mon, Jan 13, 2020	21.53	21.92	21.47	21.91
7239	NYSE	VSH	Fri, Jan 10, 2020	21.67	21.72	21.32	21.46
7238	NYSE	VSH	Thu, Jan 9, 2020	21.75	21.85	21.60	21.70
7237	NYSE	VSH	Wed, Jan 8, 2020	21.53	21.72	21.45	21.56
7236	NYSE	VSH	Tue, Jan 7, 2020	20.99	21.69	20.60	21.62
7235	NYSE	VSH	Mon, Jan 6, 2020	20.90	21.25	20.73	21.01
7234	NYSE	VSH	Fri, Jan 3, 2020	21.04	21.35	21.01	21.18
7233	NYSE	VSH	Thu, Jan 2, 2020	21.48	21.50	21.07	21.49
7232	NYSE	VSH	Tue, Dec 31, 2019	21.33	21.53	21.24	21.29
7231	NYSE	VSH	Mon, Dec 30, 2019	21.32	21.52	21.17	21.42
7230	NYSE	VSH	Fri, Dec 27, 2019	21.46	21.46	21.16	21.31
7229	NYSE	VSH	Thu, Dec 26, 2019	21.17	21.33	21.05	21.29
7228	NYSE	VSH	Tue, Dec 24, 2019	21.35	21.35	21.15	21.23
7227	NYSE	VSH	Mon, Dec 23, 2019	21.27	21.32	21.11	21.30
7226	NYSE	VSH	Fri, Dec 20, 2019	21.57	21.61	21.19	21.25
7225	NYSE	VSH	Thu, Dec 19, 2019	21.30	21.46	21.07	21.46
7224	NYSE	VSH	Wed, Dec 18, 2019	21.03	21.33	20.82	21.17
7223	NYSE	VSH	Tue, Dec 17, 2019	20.86	21.26	20.69	21.21
7222	NYSE	VSH	Mon, Dec 16, 2019	20.66	21.17	20.66	20.85
7221	NYSE	VSH	Fri, Dec 13, 2019	20.50	20.74	20.38	20.50
7220	NYSE	VSH	Thu, Dec 12, 2019	20.25	20.75	20.19	20.61
7219	NYSE	VSH	Wed, Dec 11, 2019	20.09	20.49	20.00	20.33
7218	NYSE	VSH	Tue, Dec 10, 2019	19.81	20.09	19.73	20.00
7217	NYSE	VSH	Mon, Dec 9, 2019	20.10	20.13	19.71	19.76
7216	NYSE	VSH	Fri, Dec 6, 2019	20.41	20.58	20.15	20.21
7215	NYSE	VSH	Thu, Dec 5, 2019	20.16	20.39	20.05	20.13
7214	NYSE	VSH	Wed, Dec 4, 2019	19.82	20.19	19.82	20.09
7213	NYSE	VSH	Tue, Dec 3, 2019	19.43	19.70	19.30	19.63
7212	NYSE	VSH	Mon, Dec 2, 2019	19.84	19.91	19.56	19.69
7211	NYSE	VSH	Fri, Nov 29, 2019	20.00	20.01	19.85	19.89
7210	NYSE	VSH	Wed, Nov 27, 2019	19.68	20.19	19.68	20.14
7209	NYSE	VSH	Tue, Nov 26, 2019	19.34	19.43	19.16	19.33
7208	NYSE	VSH	Mon, Nov 25, 2019	19.16	19.49	19.15	19.41
7207	NYSE	VSH	Fri, Nov 22, 2019	19.40	19.41	19.03	19.06
7206	NYSE	VSH	Thu, Nov 21, 2019	19.34	19.34	19.05	19.21
7205	NYSE	VSH	Wed, Nov 20, 2019	19.17	19.41	19.04	19.26
7204	NYSE	VSH	Tue, Nov 19, 2019	19.47	19.50	19.27	19.32
7203	NYSE	VSH	Mon, Nov 18, 2019	19.40	19.60	19.21	19.33
7202	NYSE	VSH	Fri, Nov 15, 2019	19.28	19.56	19.27	19.53
7201	NYSE	VSH	Thu, Nov 14, 2019	19.00	19.22	19.00	19.14
7200	NYSE	VSH	Wed, Nov 13, 2019	19.14	19.22	19.02	19.08
7199	NYSE	VSH	Tue, Nov 12, 2019	19.54	19.60	19.18	19.33
7198	NYSE	VSH	Mon, Nov 11, 2019	19.52	19.58	19.33	19.40
7197	NYSE	VSH	Fri, Nov 8, 2019	20.10	20.13	19.58	19.65
7196	NYSE	VSH	Thu, Nov 7, 2019	19.97	20.41	19.97	20.12
7195	NYSE	VSH	Wed, Nov 6, 2019	19.67	20.07	19.42	19.76
7194	NYSE	VSH	Tue, Nov 5, 2019	20.68	20.94	20.59	20.72
7193	NYSE	VSH	Mon, Nov 4, 2019	20.30	20.57	20.09	20.54
7192	NYSE	VSH	Fri, Nov 1, 2019	20.27	20.37	19.94	20.13
7191	NYSE	VSH	Thu, Oct 31, 2019	20.19	20.23	19.85	20.15
7190	NYSE	VSH	Wed, Oct 30, 2019	20.30	20.67	19.64	20.30
7189	NYSE	VSH	Tue, Oct 29, 2019	19.00	20.70	18.99	20.30
7188	NYSE	VSH	Mon, Oct 28, 2019	18.40	18.85	18.36	18.84
7187	NYSE	VSH	Fri, Oct 25, 2019	18.01	18.37	17.98	18.25
7186	NYSE	VSH	Thu, Oct 24, 2019	18.38	18.41	17.97	17.99
7185	NYSE	VSH	Wed, Oct 23, 2019	18.18	18.28	17.75	18.23
7184	NYSE	VSH	Tue, Oct 22, 2019	18.24	18.29	18.02	18.15
7183	NYSE	VSH	Mon, Oct 21, 2019	18.26	18.52	18.18	18.27
7182	NYSE	VSH	Fri, Oct 18, 2019	18.11	18.14	17.94	17.98
7181	NYSE	VSH	Thu, Oct 17, 2019	18.30	18.44	18.18	18.30
7180	NYSE	VSH	Wed, Oct 16, 2019	18.28	18.56	18.02	18.15
7179	NYSE	VSH	Tue, Oct 15, 2019	17.85	18.32	17.71	18.30
7178	NYSE	VSH	Mon, Oct 14, 2019	17.53	17.83	17.47	17.81
7177	NYSE	VSH	Fri, Oct 11, 2019	17.76	17.99	17.55	17.58
7176	NYSE	VSH	Thu, Oct 10, 2019	17.26	17.58	17.23	17.41
7175	NYSE	VSH	Wed, Oct 9, 2019	17.06	17.28	16.97	17.12
7174	NYSE	VSH	Tue, Oct 8, 2019	16.71	17.05	16.54	16.86
7173	NYSE	VSH	Mon, Oct 7, 2019	17.03	17.17	16.93	16.94
7172	NYSE	VSH	Fri, Oct 4, 2019	16.82	17.13	16.75	17.12
7171	NYSE	VSH	Thu, Oct 3, 2019	16.54	16.84	16.29	16.76
7170	NYSE	VSH	Wed, Oct 2, 2019	16.54	16.66	16.40	16.59
7169	NYSE	VSH	Tue, Oct 1, 2019	17.10	17.52	16.66	16.72
7168	NYSE	VSH	Mon, Sep 30, 2019	17.03	17.06	16.84	16.93
7167	NYSE	VSH	Fri, Sep 27, 2019	17.03	17.26	16.81	16.93
7166	NYSE	VSH	Thu, Sep 26, 2019	17.36	17.49	16.90	16.91
7165	NYSE	VSH	Wed, Sep 25, 2019	16.96	17.49	16.96	17.44
7164	NYSE	VSH	Tue, Sep 24, 2019	17.48	17.75	16.98	17.02
7163	NYSE	VSH	Mon, Sep 23, 2019	17.15	17.60	17.00	17.43
7162	NYSE	VSH	Fri, Sep 20, 2019	17.60	17.72	17.23	17.28
7161	NYSE	VSH	Thu, Sep 19, 2019	17.78	17.86	17.50	17.53
7160	NYSE	VSH	Wed, Sep 18, 2019	17.83	17.83	17.47	17.72
7159	NYSE	VSH	Tue, Sep 17, 2019	17.66	17.79	17.40	17.78
7158	NYSE	VSH	Mon, Sep 16, 2019	18.07	18.15	17.86	17.92
7157	NYSE	VSH	Fri, Sep 13, 2019	17.88	18.23	17.84	18.16
7156	NYSE	VSH	Thu, Sep 12, 2019	17.88	17.95	17.38	17.79
7155	NYSE	VSH	Wed, Sep 11, 2019	17.21	17.72	16.91	17.68
7154	NYSE	VSH	Tue, Sep 10, 2019	17.07	17.27	16.78	17.05
7153	NYSE	VSH	Mon, Sep 9, 2019	16.73	17.24	16.73	17.14
7152	NYSE	VSH	Fri, Sep 6, 2019	16.87	16.87	16.55	16.57
7151	NYSE	VSH	Thu, Sep 5, 2019	16.32	16.84	16.21	16.71
7150	NYSE	VSH	Wed, Sep 4, 2019	15.75	16.06	15.72	16.01
7149	NYSE	VSH	Tue, Sep 3, 2019	15.65	15.81	15.33	15.56
7148	NYSE	VSH	Fri, Aug 30, 2019	15.91	15.97	15.65	15.83
7147	NYSE	VSH	Thu, Aug 29, 2019	15.20	15.87	15.20	15.81
7146	NYSE	VSH	Wed, Aug 28, 2019	14.50	15.01	14.36	14.88
7145	NYSE	VSH	Tue, Aug 27, 2019	15.30	15.35	14.54	14.57
7144	NYSE	VSH	Mon, Aug 26, 2019	15.41	15.47	15.03	15.16
7143	NYSE	VSH	Fri, Aug 23, 2019	15.89	15.99	15.16	15.20
7142	NYSE	VSH	Thu, Aug 22, 2019	16.21	16.31	16.02	16.04
7141	NYSE	VSH	Wed, Aug 21, 2019	16.07	16.21	15.87	16.13
7140	NYSE	VSH	Tue, Aug 20, 2019	15.82	15.96	15.66	15.86
7139	NYSE	VSH	Mon, Aug 19, 2019	15.87	16.04	15.80	15.90
7138	NYSE	VSH	Fri, Aug 16, 2019	15.15	15.63	15.15	15.56
7137	NYSE	VSH	Thu, Aug 15, 2019	15.41	15.43	15.03	15.11
7136	NYSE	VSH	Wed, Aug 14, 2019	15.40	15.50	15.24	15.31
7135	NYSE	VSH	Tue, Aug 13, 2019	15.69	16.32	15.60	15.83
7134	NYSE	VSH	Mon, Aug 12, 2019	15.75	15.85	15.51	15.75
7133	NYSE	VSH	Fri, Aug 9, 2019	16.16	16.16	15.80	15.87
7132	NYSE	VSH	Thu, Aug 8, 2019	15.82	16.29	15.75	16.22
7131	NYSE	VSH	Wed, Aug 7, 2019	15.32	15.72	15.16	15.66
7130	NYSE	VSH	Tue, Aug 6, 2019	16.04	16.18	15.48	15.56
7129	NYSE	VSH	Mon, Aug 5, 2019	16.06	16.11	15.67	15.87
7128	NYSE	VSH	Fri, Aug 2, 2019	16.62	16.75	16.43	16.61
7127	NYSE	VSH	Thu, Aug 1, 2019	17.00	17.58	16.69	16.75
7126	NYSE	VSH	Wed, Jul 31, 2019	17.50	17.69	16.80	17.00
7125	NYSE	VSH	Tue, Jul 30, 2019	17.07	17.82	16.66	17.65
7124	NYSE	VSH	Mon, Jul 29, 2019	17.08	17.52	17.06	17.52
7123	NYSE	VSH	Fri, Jul 26, 2019	17.03	17.11	16.86	17.09
7122	NYSE	VSH	Thu, Jul 25, 2019	17.29	17.29	16.84	16.92
7121	NYSE	VSH	Wed, Jul 24, 2019	16.53	17.41	16.53	17.35
7120	NYSE	VSH	Tue, Jul 23, 2019	16.40	16.60	16.20	16.58
7119	NYSE	VSH	Mon, Jul 22, 2019	16.10	16.35	16.10	16.27
7118	NYSE	VSH	Fri, Jul 19, 2019	16.06	16.31	16.00	16.02
7117	NYSE	VSH	Thu, Jul 18, 2019	15.80	16.07	15.74	16.04
7116	NYSE	VSH	Wed, Jul 17, 2019	16.00	16.19	15.77	15.78
7115	NYSE	VSH	Tue, Jul 16, 2019	15.82	16.12	15.71	16.03
7114	NYSE	VSH	Mon, Jul 15, 2019	15.85	16.06	15.80	16.00
7113	NYSE	VSH	Fri, Jul 12, 2019	15.40	15.90	15.40	15.78
7112	NYSE	VSH	Thu, Jul 11, 2019	15.71	15.71	15.26	15.35
7111	NYSE	VSH	Wed, Jul 10, 2019	16.16	16.39	16.08	16.08
7110	NYSE	VSH	Tue, Jul 9, 2019	15.80	16.15	15.80	16.03
7109	NYSE	VSH	Mon, Jul 8, 2019	16.23	16.26	15.86	15.93
7108	NYSE	VSH	Fri, Jul 5, 2019	16.22	16.41	16.12	16.38
7107	NYSE	VSH	Wed, Jul 3, 2019	16.51	16.51	16.14	16.36
7106	NYSE	VSH	Tue, Jul 2, 2019	16.54	16.60	16.24	16.45
7105	NYSE	VSH	Mon, Jul 1, 2019	16.94	17.08	16.47	16.60
7104	NYSE	VSH	Fri, Jun 28, 2019	16.23	16.57	16.23	16.52
7103	NYSE	VSH	Thu, Jun 27, 2019	15.93	16.18	15.85	16.18
7102	NYSE	VSH	Wed, Jun 26, 2019	15.86	16.19	15.80	15.82
7101	NYSE	VSH	Tue, Jun 25, 2019	15.82	15.89	15.70	15.71
7100	NYSE	VSH	Mon, Jun 24, 2019	15.96	16.08	15.80	15.82
7099	NYSE	VSH	Fri, Jun 21, 2019	15.86	15.99	15.64	15.94
7098	NYSE	VSH	Thu, Jun 20, 2019	15.99	16.05	15.80	15.91
7097	NYSE	VSH	Wed, Jun 19, 2019	15.81	15.91	15.68	15.71
7096	NYSE	VSH	Tue, Jun 18, 2019	15.44	16.02	15.38	15.72
7095	NYSE	VSH	Mon, Jun 17, 2019	15.33	15.51	15.26	15.31
7094	NYSE	VSH	Fri, Jun 14, 2019	15.69	15.72	15.33	15.41
7093	NYSE	VSH	Thu, Jun 13, 2019	15.60	15.89	15.60	15.86
7092	NYSE	VSH	Wed, Jun 12, 2019	15.70	15.72	15.43	15.55
7091	NYSE	VSH	Tue, Jun 11, 2019	16.19	16.29	15.77	15.76
7090	NYSE	VSH	Mon, Jun 10, 2019	15.94	16.29	15.88	15.93
7089	NYSE	VSH	Fri, Jun 7, 2019	15.84	16.09	15.62	15.86
7088	NYSE	VSH	Thu, Jun 6, 2019	15.64	15.86	15.48	15.69
7087	NYSE	VSH	Wed, Jun 5, 2019	15.91	16.00	15.35	15.69
7086	NYSE	VSH	Tue, Jun 4, 2019	15.38	15.86	15.38	15.85
7085	NYSE	VSH	Mon, Jun 3, 2019	15.27	15.56	15.06	15.14
7084	NYSE	VSH	Fri, May 31, 2019	15.39	15.43	15.21	15.24
7083	NYSE	VSH	Thu, May 30, 2019	15.56	15.76	15.45	15.62
7082	NYSE	VSH	Wed, May 29, 2019	15.38	15.74	15.33	15.55
7081	NYSE	VSH	Tue, May 28, 2019	15.76	15.85	15.40	15.53
7080	NYSE	VSH	Fri, May 24, 2019	15.96	16.09	15.61	15.74
7079	NYSE	VSH	Thu, May 23, 2019	15.69	15.86	15.48	15.80
7078	NYSE	VSH	Wed, May 22, 2019	16.31	16.42	15.94	15.95
7077	NYSE	VSH	Tue, May 21, 2019	16.32	16.86	16.32	16.44
7076	NYSE	VSH	Mon, May 20, 2019	16.19	16.20	15.91	16.06
7075	NYSE	VSH	Fri, May 17, 2019	16.84	16.87	16.33	16.44
7074	NYSE	VSH	Thu, May 16, 2019	17.10	17.30	16.88	17.07
7073	NYSE	VSH	Wed, May 15, 2019	17.08	17.35	16.79	17.11
7072	NYSE	VSH	Tue, May 14, 2019	16.94	17.21	16.76	17.12
7071	NYSE	VSH	Mon, May 13, 2019	16.72	16.90	16.60	16.85
7070	NYSE	VSH	Fri, May 10, 2019	17.66	17.74	17.12	17.27
7069	NYSE	VSH	Thu, May 9, 2019	18.21	18.65	17.73	17.88
7068	NYSE	VSH	Wed, May 8, 2019	18.75	19.21	18.62	18.83
7067	NYSE	VSH	Tue, May 7, 2019	19.00	19.25	18.51	18.76
7066	NYSE	VSH	Mon, May 6, 2019	19.41	19.67	19.12	19.35
7065	NYSE	VSH	Fri, May 3, 2019	19.73	20.05	19.58	20.04
7064	NYSE	VSH	Thu, May 2, 2019	19.47	19.84	19.33	19.56
7063	NYSE	VSH	Wed, May 1, 2019	19.96	20.00	19.55	19.55
7062	NYSE	VSH	Tue, Apr 30, 2019	19.58	19.88	19.44	19.81
7061	NYSE	VSH	Mon, Apr 29, 2019	19.56	19.65	19.46	19.52
7060	NYSE	VSH	Fri, Apr 26, 2019	19.23	19.53	18.98	19.48
7059	NYSE	VSH	Thu, Apr 25, 2019	19.79	19.79	19.25	19.35
7058	NYSE	VSH	Wed, Apr 24, 2019	19.71	20.22	19.71	19.83
7057	NYSE	VSH	Tue, Apr 23, 2019	19.80	19.98	19.48	19.64
7056	NYSE	VSH	Mon, Apr 22, 2019	20.37	20.37	19.57	19.76
7055	NYSE	VSH	Thu, Apr 18, 2019	20.31	20.85	20.24	20.47
7054	NYSE	VSH	Wed, Apr 17, 2019	20.57	20.69	20.14	20.38
7053	NYSE	VSH	Tue, Apr 16, 2019	20.27	20.57	20.21	20.38
7052	NYSE	VSH	Mon, Apr 15, 2019	20.32	20.51	19.96	20.16
7051	NYSE	VSH	Fri, Apr 12, 2019	20.29	20.76	20.19	20.30
7050	NYSE	VSH	Thu, Apr 11, 2019	20.37	20.41	20.06	20.08
7049	NYSE	VSH	Wed, Apr 10, 2019	20.00	20.34	19.96	20.32
7048	NYSE	VSH	Tue, Apr 9, 2019	20.31	20.36	19.93	19.97
7047	NYSE	VSH	Mon, Apr 8, 2019	20.29	20.48	20.12	20.48
7046	NYSE	VSH	Fri, Apr 5, 2019	20.25	20.46	20.12	20.35
7045	NYSE	VSH	Thu, Apr 4, 2019	19.82	20.24	19.79	20.13
7044	NYSE	VSH	Wed, Apr 3, 2019	19.60	20.02	19.48	19.79
7043	NYSE	VSH	Tue, Apr 2, 2019	19.30	19.40	19.07	19.31
7042	NYSE	VSH	Mon, Apr 1, 2019	18.71	19.08	18.63	19.08
7041	NYSE	VSH	Fri, Mar 29, 2019	18.62	18.74	18.35	18.47
7040	NYSE	VSH	Thu, Mar 28, 2019	18.37	18.70	18.24	18.41
7039	NYSE	VSH	Wed, Mar 27, 2019	18.89	19.03	18.34	18.36
7038	NYSE	VSH	Tue, Mar 26, 2019	18.93	18.96	18.51	18.89
7037	NYSE	VSH	Mon, Mar 25, 2019	18.79	19.58	18.55	18.74
7036	NYSE	VSH	Fri, Mar 22, 2019	19.98	20.01	18.96	18.96
7035	NYSE	VSH	Thu, Mar 21, 2019	19.75	20.42	19.75	20.20
7034	NYSE	VSH	Wed, Mar 20, 2019	19.95	20.04	19.60	19.82
7033	NYSE	VSH	Tue, Mar 19, 2019	20.15	20.30	19.98	20.00
7032	NYSE	VSH	Mon, Mar 18, 2019	20.31	20.43	19.80	20.03
7031	NYSE	VSH	Fri, Mar 15, 2019	19.88	20.54	19.86	20.25
7030	NYSE	VSH	Thu, Mar 14, 2019	20.44	20.44	19.74	19.82
7029	NYSE	VSH	Wed, Mar 13, 2019	20.49	20.55	20.27	20.42
7028	NYSE	VSH	Tue, Mar 12, 2019	20.65	20.74	20.28	20.38
7027	NYSE	VSH	Mon, Mar 11, 2019	20.01	20.75	19.98	20.63
7026	NYSE	VSH	Fri, Mar 8, 2019	19.85	20.07	19.71	19.92
7025	NYSE	VSH	Thu, Mar 7, 2019	20.67	20.67	19.96	20.09
7024	NYSE	VSH	Wed, Mar 6, 2019	21.32	21.44	20.59	20.72
7023	NYSE	VSH	Tue, Mar 5, 2019	21.75	21.78	21.30	21.32
7022	NYSE	VSH	Mon, Mar 4, 2019	22.10	22.26	21.61	21.78
7021	NYSE	VSH	Fri, Mar 1, 2019	22.15	22.28	21.91	21.98
7020	NYSE	VSH	Thu, Feb 28, 2019	21.92	22.03	21.69	21.92
7019	NYSE	VSH	Wed, Feb 27, 2019	22.34	22.34	21.88	21.99
7018	NYSE	VSH	Tue, Feb 26, 2019	22.56	22.68	22.32	22.44
7017	NYSE	VSH	Mon, Feb 25, 2019	22.68	22.94	22.65	22.67
7016	NYSE	VSH	Fri, Feb 22, 2019	22.37	22.69	22.24	22.60
7015	NYSE	VSH	Thu, Feb 21, 2019	22.20	22.38	21.98	22.24
7014	NYSE	VSH	Wed, Feb 20, 2019	21.98	22.43	21.98	22.23
7013	NYSE	VSH	Tue, Feb 19, 2019	22.39	22.51	21.91	21.93
7012	NYSE	VSH	Fri, Feb 15, 2019	22.06	22.51	21.93	22.49
7011	NYSE	VSH	Thu, Feb 14, 2019	21.75	22.05	21.75	21.84
7010	NYSE	VSH	Wed, Feb 13, 2019	22.03	22.17	21.84	21.89
7009	NYSE	VSH	Tue, Feb 12, 2019	21.93	22.13	21.84	21.98
7008	NYSE	VSH	Mon, Feb 11, 2019	21.79	21.90	21.43	21.69
7007	NYSE	VSH	Fri, Feb 8, 2019	21.50	21.84	21.44	21.74
7006	NYSE	VSH	Thu, Feb 7, 2019	21.52	22.28	21.43	21.73
7005	NYSE	VSH	Wed, Feb 6, 2019	21.33	22.28	21.03	21.78
7004	NYSE	VSH	Tue, Feb 5, 2019	20.64	21.83	20.20	21.60
7003	NYSE	VSH	Mon, Feb 4, 2019	19.34	19.65	19.06	19.63
7002	NYSE	VSH	Fri, Feb 1, 2019	19.29	19.44	19.06	19.26
7001	NYSE	VSH	Thu, Jan 31, 2019	19.44	19.61	19.16	19.50
7000	NYSE	VSH	Wed, Jan 30, 2019	19.09	19.48	18.78	19.35
6999	NYSE	VSH	Tue, Jan 29, 2019	19.23	19.30	18.87	18.89
6998	NYSE	VSH	Mon, Jan 28, 2019	18.94	19.36	18.94	19.12
6997	NYSE	VSH	Fri, Jan 25, 2019	19.15	19.70	19.01	19.59
6996	NYSE	VSH	Thu, Jan 24, 2019	17.88	18.91	17.87	18.87
6995	NYSE	VSH	Wed, Jan 23, 2019	18.22	18.30	17.58	17.79
6994	NYSE	VSH	Tue, Jan 22, 2019	18.72	18.72	18.00	18.16
6993	NYSE	VSH	Fri, Jan 18, 2019	18.72	19.27	18.61	18.94
6992	NYSE	VSH	Thu, Jan 17, 2019	18.67	18.82	18.47	18.61
6991	NYSE	VSH	Wed, Jan 16, 2019	18.48	18.96	18.42	18.87
6990	NYSE	VSH	Tue, Jan 15, 2019	18.51	18.70	18.34	18.44
6989	NYSE	VSH	Mon, Jan 14, 2019	18.55	18.70	18.38	18.50
6988	NYSE	VSH	Fri, Jan 11, 2019	18.54	18.86	18.45	18.74
6987	NYSE	VSH	Thu, Jan 10, 2019	17.72	18.72	17.66	18.65
6986	NYSE	VSH	Wed, Jan 9, 2019	17.61	17.96	17.46	17.81
6985	NYSE	VSH	Tue, Jan 8, 2019	17.45	17.60	17.31	17.45
6984	NYSE	VSH	Mon, Jan 7, 2019	17.07	17.49	16.93	17.30
6983	NYSE	VSH	Fri, Jan 4, 2019	17.01	17.20	16.85	17.08
6982	NYSE	VSH	Thu, Jan 3, 2019	17.43	17.48	16.63	16.65
6981	NYSE	VSH	Wed, Jan 2, 2019	17.59	18.08	17.55	17.72
6980	NYSE	VSH	Mon, Dec 31, 2018	17.98	18.10	17.75	18.01
6979	NYSE	VSH	Fri, Dec 28, 2018	17.95	18.32	17.75	17.87
6978	NYSE	VSH	Thu, Dec 27, 2018	17.36	17.93	17.23	17.93
6977	NYSE	VSH	Wed, Dec 26, 2018	16.84	17.77	16.73	17.77
6976	NYSE	VSH	Mon, Dec 24, 2018	17.17	17.32	16.84	16.84
6975	NYSE	VSH	Fri, Dec 21, 2018	18.03	18.08	17.24	17.34
6974	NYSE	VSH	Thu, Dec 20, 2018	17.73	18.18	17.57	18.05
6973	NYSE	VSH	Wed, Dec 19, 2018	18.41	18.66	17.72	17.80
6972	NYSE	VSH	Tue, Dec 18, 2018	18.47	18.80	18.30	18.39
6971	NYSE	VSH	Mon, Dec 17, 2018	18.54	18.93	18.08	18.18
6970	NYSE	VSH	Fri, Dec 14, 2018	19.31	19.37	18.42	18.47
6969	NYSE	VSH	Thu, Dec 13, 2018	20.28	20.38	19.47	19.57
6968	NYSE	VSH	Wed, Dec 12, 2018	19.92	20.42	19.79	20.18
6967	NYSE	VSH	Tue, Dec 11, 2018	19.85	20.02	19.42	19.58
6966	NYSE	VSH	Mon, Dec 10, 2018	19.45	19.87	19.20	19.42
6965	NYSE	VSH	Fri, Dec 7, 2018	20.16	20.40	19.37	19.49
6964	NYSE	VSH	Thu, Dec 6, 2018	19.63	20.26	19.59	20.22
6963	NYSE	VSH	Tue, Dec 4, 2018	21.06	21.23	20.17	20.11
6962	NYSE	VSH	Mon, Dec 3, 2018	21.31	21.37	20.86	21.26
6961	NYSE	VSH	Fri, Nov 30, 2018	20.40	20.89	20.24	20.85
6960	NYSE	VSH	Thu, Nov 29, 2018	20.18	20.72	20.18	20.44
6959	NYSE	VSH	Wed, Nov 28, 2018	19.66	20.56	19.53	20.38
6958	NYSE	VSH	Tue, Nov 27, 2018	19.15	19.79	19.15	19.49
6957	NYSE	VSH	Mon, Nov 26, 2018	19.65	19.89	19.35	19.35
6956	NYSE	VSH	Fri, Nov 23, 2018	18.98	19.62	18.98	19.42
6955	NYSE	VSH	Wed, Nov 21, 2018	19.19	19.53	19.14	19.22
6954	NYSE	VSH	Tue, Nov 20, 2018	18.59	19.32	18.54	18.95
6953	NYSE	VSH	Mon, Nov 19, 2018	19.43	19.60	18.96	19.05
6952	NYSE	VSH	Fri, Nov 16, 2018	19.02	19.66	18.93	19.49
6951	NYSE	VSH	Thu, Nov 15, 2018	18.77	19.40	18.77	19.32
6950	NYSE	VSH	Wed, Nov 14, 2018	18.92	19.28	18.80	18.92
6949	NYSE	VSH	Tue, Nov 13, 2018	18.23	18.87	18.23	18.47
6948	NYSE	VSH	Mon, Nov 12, 2018	18.80	18.87	18.06	18.14
6947	NYSE	VSH	Fri, Nov 9, 2018	19.11	19.34	18.92	19.13
6946	NYSE	VSH	Thu, Nov 8, 2018	19.42	19.78	19.23	19.38
6945	NYSE	VSH	Wed, Nov 7, 2018	19.45	19.85	19.22	19.58
6944	NYSE	VSH	Tue, Nov 6, 2018	19.17	19.56	19.07	19.29
6943	NYSE	VSH	Mon, Nov 5, 2018	19.39	19.55	19.05	19.20
6942	NYSE	VSH	Fri, Nov 2, 2018	18.80	19.51	18.60	19.37
6941	NYSE	VSH	Thu, Nov 1, 2018	18.51	18.85	18.34	18.76
6940	NYSE	VSH	Wed, Oct 31, 2018	18.10	18.47	17.92	18.30
6939	NYSE	VSH	Tue, Oct 30, 2018	17.45	17.82	17.00	17.78
6938	NYSE	VSH	Mon, Oct 29, 2018	17.66	17.97	16.87	17.13
6937	NYSE	VSH	Fri, Oct 26, 2018	17.21	17.71	17.00	17.23
6936	NYSE	VSH	Thu, Oct 25, 2018	17.41	17.81	17.24	17.67
6935	NYSE	VSH	Wed, Oct 24, 2018	18.35	18.38	17.01	17.01
6934	NYSE	VSH	Tue, Oct 23, 2018	17.92	18.55	17.84	18.39
6933	NYSE	VSH	Mon, Oct 22, 2018	17.94	18.52	17.89	18.31
6932	NYSE	VSH	Fri, Oct 19, 2018	18.23	18.41	17.74	17.86
6931	NYSE	VSH	Thu, Oct 18, 2018	18.71	18.76	18.14	18.22
6930	NYSE	VSH	Wed, Oct 17, 2018	19.00	19.13	18.64	18.77
6929	NYSE	VSH	Tue, Oct 16, 2018	18.48	19.19	18.37	19.17
6928	NYSE	VSH	Mon, Oct 15, 2018	18.29	18.47	18.08	18.30
6927	NYSE	VSH	Fri, Oct 12, 2018	18.50	18.51	18.02	18.35
6926	NYSE	VSH	Thu, Oct 11, 2018	18.02	18.47	17.95	18.05
6925	NYSE	VSH	Wed, Oct 10, 2018	18.74	18.84	18.00	18.02
6924	NYSE	VSH	Tue, Oct 9, 2018	18.71	18.99	18.66	18.84
6923	NYSE	VSH	Mon, Oct 8, 2018	18.96	19.00	18.61	18.79
6922	NYSE	VSH	Fri, Oct 5, 2018	19.47	19.72	18.92	19.03
6921	NYSE	VSH	Thu, Oct 4, 2018	20.26	20.39	19.47	19.55
6920	NYSE	VSH	Wed, Oct 3, 2018	20.03	20.48	20.03	20.37
6919	NYSE	VSH	Tue, Oct 2, 2018	20.03	20.56	20.03	20.16
6918	NYSE	VSH	Mon, Oct 1, 2018	20.38	20.54	19.91	20.14
6917	NYSE	VSH	Fri, Sep 28, 2018	20.25	20.55	20.15	20.35
6916	NYSE	VSH	Thu, Sep 27, 2018	20.55	20.60	20.08	20.25
6915	NYSE	VSH	Wed, Sep 26, 2018	20.95	21.00	20.53	20.55
6914	NYSE	VSH	Tue, Sep 25, 2018	21.45	21.60	20.90	20.95
6913	NYSE	VSH	Mon, Sep 24, 2018	21.50	21.55	21.20	21.55
6912	NYSE	VSH	Fri, Sep 21, 2018	21.60	21.70	21.35	21.50
6911	NYSE	VSH	Thu, Sep 20, 2018	21.00	21.68	21.00	21.65
6910	NYSE	VSH	Wed, Sep 19, 2018	21.20	21.35	20.78	20.80
6909	NYSE	VSH	Tue, Sep 18, 2018	21.20	21.55	21.00	21.20
6908	NYSE	VSH	Mon, Sep 17, 2018	21.60	21.68	21.05	21.10
6907	NYSE	VSH	Fri, Sep 14, 2018	21.40	21.73	21.25	21.55
6906	NYSE	VSH	Thu, Sep 13, 2018	21.35	21.63	21.10	21.40
6905	NYSE	VSH	Wed, Sep 12, 2018	21.35	21.40	20.80	21.27
6904	NYSE	VSH	Tue, Sep 11, 2018	21.85	21.90	21.35	21.40
6903	NYSE	VSH	Mon, Sep 10, 2018	21.80	21.98	21.65	21.85
6902	NYSE	VSH	Fri, Sep 7, 2018	21.95	22.00	21.60	21.85
6901	NYSE	VSH	Thu, Sep 6, 2018	22.70	22.80	21.93	22.00
6900	NYSE	VSH	Wed, Sep 5, 2018	23.05	23.15	22.35	22.75
6899	NYSE	VSH	Tue, Sep 4, 2018	23.70	23.70	23.05	23.10
6898	NYSE	VSH	Fri, Aug 31, 2018	23.65	23.85	23.40	23.80
6897	NYSE	VSH	Thu, Aug 30, 2018	23.70	23.95	23.45	23.85
6896	NYSE	VSH	Wed, Aug 29, 2018	23.55	23.95	23.40	23.70
6895	NYSE	VSH	Tue, Aug 28, 2018	23.60	23.95	23.45	23.60
6894	NYSE	VSH	Mon, Aug 27, 2018	23.30	23.90	23.28	23.55
6893	NYSE	VSH	Fri, Aug 24, 2018	23.30	23.60	23.10	23.15
6892	NYSE	VSH	Thu, Aug 23, 2018	23.05	23.30	22.70	23.15
6891	NYSE	VSH	Wed, Aug 22, 2018	23.10	23.18	22.80	23.00
6890	NYSE	VSH	Tue, Aug 21, 2018	22.95	23.30	22.93	23.15
6889	NYSE	VSH	Mon, Aug 20, 2018	22.65	23.05	22.53	22.90
6888	NYSE	VSH	Fri, Aug 17, 2018	22.55	22.70	22.05	22.55
6887	NYSE	VSH	Thu, Aug 16, 2018	22.95	23.10	22.55	22.55
6886	NYSE	VSH	Wed, Aug 15, 2018	23.05	23.25	22.38	22.80
6885	NYSE	VSH	Tue, Aug 14, 2018	23.10	23.65	23.10	23.30
6884	NYSE	VSH	Mon, Aug 13, 2018	23.25	23.50	22.98	23.05
6883	NYSE	VSH	Fri, Aug 10, 2018	23.40	23.60	22.90	23.20
6882	NYSE	VSH	Thu, Aug 9, 2018	24.10	24.50	23.70	23.75
6881	NYSE	VSH	Wed, Aug 8, 2018	25.35	25.35	24.00	24.20
6880	NYSE	VSH	Tue, Aug 7, 2018	24.05	25.80	23.85	25.20
6879	NYSE	VSH	Mon, Aug 6, 2018	24.80	25.25	24.68	24.80
6878	NYSE	VSH	Fri, Aug 3, 2018	24.95	25.15	24.70	24.85
6877	NYSE	VSH	Thu, Aug 2, 2018	24.60	25.05	24.55	24.95
6876	NYSE	VSH	Wed, Aug 1, 2018	24.95	25.10	24.45	24.75
6875	NYSE	VSH	Tue, Jul 31, 2018	25.10	25.40	24.95	25.00
6874	NYSE	VSH	Mon, Jul 30, 2018	25.45	25.48	25.00	25.05
6873	NYSE	VSH	Fri, Jul 27, 2018	26.00	26.05	25.15	25.30
6872	NYSE	VSH	Thu, Jul 26, 2018	25.40	26.15	25.40	25.90
6871	NYSE	VSH	Wed, Jul 25, 2018	25.30	25.65	24.80	25.35
6870	NYSE	VSH	Tue, Jul 24, 2018	25.50	25.64	25.00	25.20
6869	NYSE	VSH	Mon, Jul 23, 2018	25.45	25.45	24.70	25.25
6868	NYSE	VSH	Fri, Jul 20, 2018	25.65	25.79	25.10	25.25
6867	NYSE	VSH	Thu, Jul 19, 2018	25.90	25.90	25.50	25.65
6866	NYSE	VSH	Wed, Jul 18, 2018	26.10	26.30	25.75	25.90
6865	NYSE	VSH	Tue, Jul 17, 2018	25.60	26.50	25.50	26.15
6864	NYSE	VSH	Mon, Jul 16, 2018	25.85	25.98	25.55	25.75
6863	NYSE	VSH	Fri, Jul 13, 2018	25.65	26.00	25.50	25.70
6862	NYSE	VSH	Thu, Jul 12, 2018	25.75	25.95	25.45	25.65
6861	NYSE	VSH	Wed, Jul 11, 2018	25.35	26.15	25.35	25.50
6860	NYSE	VSH	Tue, Jul 10, 2018	25.90	26.45	25.75	26.10
6859	NYSE	VSH	Mon, Jul 9, 2018	25.65	26.43	25.45	26.00
6858	NYSE	VSH	Fri, Jul 6, 2018	25.15	25.35	24.65	25.25
6857	NYSE	VSH	Thu, Jul 5, 2018	24.65	25.70	24.55	25.20
6856	NYSE	VSH	Tue, Jul 3, 2018	24.75	25.35	24.20	24.40
6855	NYSE	VSH	Mon, Jul 2, 2018	23.00	23.65	22.88	23.65
6854	NYSE	VSH	Fri, Jun 29, 2018	23.20	23.65	23.15	23.20
6853	NYSE	VSH	Thu, Jun 28, 2018	24.05	24.15	23.00	23.15
6852	NYSE	VSH	Wed, Jun 27, 2018	24.55	24.60	24.05	24.15
6851	NYSE	VSH	Tue, Jun 26, 2018	24.10	24.70	23.80	24.50
6850	NYSE	VSH	Mon, Jun 25, 2018	24.25	24.25	23.55	23.90
6849	NYSE	VSH	Fri, Jun 22, 2018	24.60	24.60	24.05	24.35
6848	NYSE	VSH	Thu, Jun 21, 2018	24.50	24.60	24.10	24.30
6847	NYSE	VSH	Wed, Jun 20, 2018	24.20	24.65	23.95	24.55
6846	NYSE	VSH	Tue, Jun 19, 2018	24.00	24.15	23.50	24.10
6845	NYSE	VSH	Mon, Jun 18, 2018	24.25	24.40	24.10	24.25
6844	NYSE	VSH	Fri, Jun 15, 2018	24.25	24.50	23.95	24.45
6843	NYSE	VSH	Thu, Jun 14, 2018	24.15	24.53	23.95	24.15
6842	NYSE	VSH	Wed, Jun 13, 2018	24.35	24.65	23.75	23.90
6841	NYSE	VSH	Tue, Jun 12, 2018	24.10	24.45	24.00	24.40
6840	NYSE	VSH	Mon, Jun 11, 2018	24.15	24.60	24.05	24.22
6839	NYSE	VSH	Fri, Jun 8, 2018	24.40	24.85	23.80	24.15
6838	NYSE	VSH	Thu, Jun 7, 2018	23.10	25.00	22.90	24.70
6837	NYSE	VSH	Wed, Jun 6, 2018	21.55	21.95	21.50	21.80
6836	NYSE	VSH	Tue, Jun 5, 2018	21.40	21.80	21.30	21.55
6835	NYSE	VSH	Mon, Jun 4, 2018	21.10	21.35	20.93	21.35
6834	NYSE	VSH	Fri, Jun 1, 2018	21.45	21.45	21.05	21.10
6833	NYSE	VSH	Thu, May 31, 2018	21.55	21.65	21.10	21.20
6832	NYSE	VSH	Wed, May 30, 2018	21.70	21.90	21.50	21.55
6831	NYSE	VSH	Tue, May 29, 2018	21.45	21.75	21.20	21.60
6830	NYSE	VSH	Fri, May 25, 2018	21.15	21.50	21.15	21.50
6829	NYSE	VSH	Thu, May 24, 2018	21.35	21.40	21.00	21.30
6828	NYSE	VSH	Wed, May 23, 2018	21.10	21.50	21.05	21.50
6827	NYSE	VSH	Tue, May 22, 2018	21.25	21.40	21.00	21.15
6826	NYSE	VSH	Mon, May 21, 2018	21.25	21.50	21.05	21.30
6825	NYSE	VSH	Fri, May 18, 2018	21.45	21.48	20.93	21.00
6824	NYSE	VSH	Thu, May 17, 2018	21.35	21.70	21.30	21.45
6823	NYSE	VSH	Wed, May 16, 2018	21.65	21.70	21.25	21.40
6822	NYSE	VSH	Tue, May 15, 2018	21.10	21.70	20.95	21.65
6821	NYSE	VSH	Mon, May 14, 2018	21.15	21.55	21.08	21.10
6820	NYSE	VSH	Fri, May 11, 2018	21.00	21.33	20.95	21.10
6819	NYSE	VSH	Thu, May 10, 2018	21.35	21.45	20.95	21.10
6818	NYSE	VSH	Wed, May 9, 2018	20.75	21.40	20.45	21.20
6817	NYSE	VSH	Tue, May 8, 2018	19.80	20.25	19.35	20.25
6816	NYSE	VSH	Mon, May 7, 2018	18.70	18.75	18.55	18.60
6815	NYSE	VSH	Fri, May 4, 2018	17.95	18.65	17.90	18.60
6814	NYSE	VSH	Thu, May 3, 2018	17.95	18.20	17.75	17.95
6813	NYSE	VSH	Wed, May 2, 2018	18.15	18.35	17.85	18.10
6812	NYSE	VSH	Tue, May 1, 2018	17.65	18.15	17.51	18.10
6811	NYSE	VSH	Mon, Apr 30, 2018	17.75	17.90	17.55	17.65
6810	NYSE	VSH	Fri, Apr 27, 2018	17.90	18.05	17.55	17.70
6809	NYSE	VSH	Thu, Apr 26, 2018	18.15	18.15	17.85	17.95
6808	NYSE	VSH	Wed, Apr 25, 2018	18.05	18.30	17.70	18.10
6807	NYSE	VSH	Tue, Apr 24, 2018	18.15	18.50	17.82	17.95
6806	NYSE	VSH	Mon, Apr 23, 2018	18.70	18.70	18.03	18.10
6805	NYSE	VSH	Fri, Apr 20, 2018	18.45	18.75	18.35	18.55
6804	NYSE	VSH	Thu, Apr 19, 2018	19.00	19.00	18.30	18.35
6803	NYSE	VSH	Wed, Apr 18, 2018	18.75	19.30	18.60	19.00
6802	NYSE	VSH	Tue, Apr 17, 2018	18.85	19.10	18.50	18.65
6801	NYSE	VSH	Mon, Apr 16, 2018	18.65	18.75	18.52	18.65
6800	NYSE	VSH	Fri, Apr 13, 2018	18.90	18.90	18.43	18.60
6799	NYSE	VSH	Thu, Apr 12, 2018	18.75	19.04	18.70	18.85
6798	NYSE	VSH	Wed, Apr 11, 2018	18.55	18.88	18.55	18.65
6797	NYSE	VSH	Tue, Apr 10, 2018	18.60	18.88	18.53	18.65
6796	NYSE	VSH	Mon, Apr 9, 2018	18.20	18.65	18.15	18.25
6795	NYSE	VSH	Fri, Apr 6, 2018	18.35	18.65	17.95	18.05
6794	NYSE	VSH	Thu, Apr 5, 2018	18.45	18.60	18.35	18.50
6793	NYSE	VSH	Wed, Apr 4, 2018	18.25	18.45	18.00	18.30
6792	NYSE	VSH	Tue, Apr 3, 2018	18.15	18.73	18.10	18.60
6791	NYSE	VSH	Mon, Apr 2, 2018	18.50	18.70	17.90	18.05
6790	NYSE	VSH	Thu, Mar 29, 2018	18.35	18.70	18.30	18.60
6789	NYSE	VSH	Wed, Mar 28, 2018	18.25	18.43	18.00	18.20
6788	NYSE	VSH	Tue, Mar 27, 2018	18.80	18.85	18.15	18.25
6787	NYSE	VSH	Mon, Mar 26, 2018	18.65	18.90	18.43	18.80
6786	NYSE	VSH	Fri, Mar 23, 2018	18.65	18.90	18.30	18.30
6785	NYSE	VSH	Thu, Mar 22, 2018	19.00	19.30	18.65	18.65
6784	NYSE	VSH	Wed, Mar 21, 2018	19.30	19.70	19.15	19.30
6783	NYSE	VSH	Tue, Mar 20, 2018	19.30	19.45	19.00	19.25
6782	NYSE	VSH	Mon, Mar 19, 2018	19.60	19.65	18.93	19.25
6781	NYSE	VSH	Fri, Mar 16, 2018	19.30	19.80	19.30	19.65
6780	NYSE	VSH	Thu, Mar 15, 2018	19.40	19.45	19.15	19.25
6779	NYSE	VSH	Wed, Mar 14, 2018	19.70	19.80	19.30	19.40
6778	NYSE	VSH	Tue, Mar 13, 2018	20.10	20.30	19.50	19.50
6777	NYSE	VSH	Mon, Mar 12, 2018	20.05	20.20	19.90	20.08
6776	NYSE	VSH	Fri, Mar 9, 2018	19.50	20.10	19.50	19.85
6775	NYSE	VSH	Thu, Mar 8, 2018	19.45	19.50	19.20	19.40
6774	NYSE	VSH	Wed, Mar 7, 2018	18.90	19.40	18.90	19.35
6773	NYSE	VSH	Tue, Mar 6, 2018	18.75	19.10	18.65	19.10
6772	NYSE	VSH	Mon, Mar 5, 2018	18.45	18.70	18.20	18.70
6771	NYSE	VSH	Fri, Mar 2, 2018	18.00	18.50	18.00	18.50
6770	NYSE	VSH	Thu, Mar 1, 2018	18.45	18.55	17.98	18.25
6769	NYSE	VSH	Wed, Feb 28, 2018	18.65	18.65	18.18	18.40
6768	NYSE	VSH	Tue, Feb 27, 2018	18.65	19.05	18.55	18.60
6767	NYSE	VSH	Mon, Feb 26, 2018	18.50	18.80	18.35	18.70
6766	NYSE	VSH	Fri, Feb 23, 2018	18.35	18.45	18.13	18.35
6765	NYSE	VSH	Thu, Feb 22, 2018	18.20	18.40	18.10	18.10
6764	NYSE	VSH	Wed, Feb 21, 2018	18.30	18.40	18.00	18.15
6763	NYSE	VSH	Tue, Feb 20, 2018	17.85	18.35	17.70	18.25
6762	NYSE	VSH	Fri, Feb 16, 2018	17.70	18.13	17.65	17.90
6761	NYSE	VSH	Thu, Feb 15, 2018	17.65	17.85	17.50	17.75
6760	NYSE	VSH	Wed, Feb 14, 2018	17.50	17.75	17.35	17.45
6759	NYSE	VSH	Tue, Feb 13, 2018	17.50	17.65	17.15	17.65
6758	NYSE	VSH	Mon, Feb 12, 2018	17.65	17.85	17.45	17.65
6757	NYSE	VSH	Fri, Feb 9, 2018	18.20	18.30	17.15	17.65
6756	NYSE	VSH	Thu, Feb 8, 2018	18.95	19.10	17.90	18.05
6755	NYSE	VSH	Wed, Feb 7, 2018	19.15	19.45	18.75	19.00
6754	NYSE	VSH	Tue, Feb 6, 2018	19.05	19.68	18.00	19.45
6753	NYSE	VSH	Mon, Feb 5, 2018	22.15	22.30	20.95	21.10
6752	NYSE	VSH	Fri, Feb 2, 2018	22.35	22.55	22.23	22.30
6751	NYSE	VSH	Thu, Feb 1, 2018	21.90	22.70	21.85	22.60
6750	NYSE	VSH	Wed, Jan 31, 2018	22.20	22.45	21.88	21.95
6749	NYSE	VSH	Tue, Jan 30, 2018	22.00	22.45	21.98	22.15
6748	NYSE	VSH	Mon, Jan 29, 2018	22.45	22.68	22.30	22.45
6747	NYSE	VSH	Fri, Jan 26, 2018	22.65	22.75	22.15	22.50
6746	NYSE	VSH	Thu, Jan 25, 2018	23.10	23.25	22.35	22.40
6745	NYSE	VSH	Wed, Jan 24, 2018	23.30	23.30	22.60	22.85
6744	NYSE	VSH	Tue, Jan 23, 2018	23.15	23.30	22.95	23.10
6743	NYSE	VSH	Mon, Jan 22, 2018	23.75	23.75	23.10	23.20
6742	NYSE	VSH	Fri, Jan 19, 2018	22.25	23.85	22.05	23.85
6741	NYSE	VSH	Thu, Jan 18, 2018	22.05	22.25	22.00	22.15
6740	NYSE	VSH	Wed, Jan 17, 2018	21.60	22.15	21.55	22.10
6739	NYSE	VSH	Tue, Jan 16, 2018	22.15	22.15	21.30	21.40
6738	NYSE	VSH	Fri, Jan 12, 2018	21.95	22.00	21.70	21.90
6737	NYSE	VSH	Thu, Jan 11, 2018	21.40	21.95	21.34	21.85
6736	NYSE	VSH	Wed, Jan 10, 2018	21.20	21.38	21.10	21.25
6735	NYSE	VSH	Tue, Jan 9, 2018	21.80	21.80	21.20	21.25
6734	NYSE	VSH	Mon, Jan 8, 2018	21.75	21.85	21.40	21.85
6733	NYSE	VSH	Fri, Jan 5, 2018	21.60	21.95	21.55	21.84
6732	NYSE	VSH	Thu, Jan 4, 2018	21.85	21.85	21.53	21.60
6731	NYSE	VSH	Wed, Jan 3, 2018	21.35	21.70	21.20	21.65
6730	NYSE	VSH	Tue, Jan 2, 2018	20.80	21.35	20.70	21.35
6729	NYSE	VSH	Fri, Dec 29, 2017	21.25	21.30	20.75	20.75
6728	NYSE	VSH	Thu, Dec 28, 2017	21.20	21.25	21.08	21.15
6727	NYSE	VSH	Wed, Dec 27, 2017	21.20	21.35	21.06	21.15
6726	NYSE	VSH	Tue, Dec 26, 2017	21.35	21.35	21.10	21.10
6725	NYSE	VSH	Fri, Dec 22, 2017	21.80	21.80	21.35	21.45
6724	NYSE	VSH	Thu, Dec 21, 2017	21.80	21.90	21.65	21.70
6723	NYSE	VSH	Wed, Dec 20, 2017	21.55	21.90	21.50	21.80
6722	NYSE	VSH	Tue, Dec 19, 2017	21.45	21.65	21.25	21.50
6721	NYSE	VSH	Mon, Dec 18, 2017	21.15	21.65	21.10	21.45
6720	NYSE	VSH	Fri, Dec 15, 2017	20.45	21.23	20.40	21.00
6719	NYSE	VSH	Thu, Dec 14, 2017	20.50	20.75	20.25	20.35
6718	NYSE	VSH	Wed, Dec 13, 2017	20.85	21.00	20.50	20.55
6717	NYSE	VSH	Tue, Dec 12, 2017	20.90	21.10	20.80	20.85
6716	NYSE	VSH	Mon, Dec 11, 2017	21.30	21.40	20.85	20.87
6715	NYSE	VSH	Fri, Dec 8, 2017	21.35	21.65	21.23	21.25
6714	NYSE	VSH	Thu, Dec 7, 2017	21.10	21.40	21.05	21.15
6713	NYSE	VSH	Wed, Dec 6, 2017	21.20	21.40	20.95	21.15
6712	NYSE	VSH	Tue, Dec 5, 2017	21.05	21.70	20.85	21.33
6711	NYSE	VSH	Mon, Dec 4, 2017	22.00	22.00	21.00	21.05
6710	NYSE	VSH	Fri, Dec 1, 2017	22.00	22.00	20.55	21.70
6709	NYSE	VSH	Thu, Nov 30, 2017	22.20	22.25	21.87	21.90
6708	NYSE	VSH	Wed, Nov 29, 2017	23.15	23.30	22.00	22.10
6707	NYSE	VSH	Tue, Nov 28, 2017	22.85	23.35	22.75	23.20
6706	NYSE	VSH	Mon, Nov 27, 2017	23.05	23.15	22.73	22.75
6705	NYSE	VSH	Fri, Nov 24, 2017	23.00	23.10	22.85	23.05
6704	NYSE	VSH	Wed, Nov 22, 2017	23.15	23.45	22.85	23.05
6703	NYSE	VSH	Tue, Nov 21, 2017	23.00	23.25	22.85	23.15
6702	NYSE	VSH	Mon, Nov 20, 2017	22.50	22.80	22.25	22.80
6701	NYSE	VSH	Fri, Nov 17, 2017	22.05	22.50	22.00	22.40
6700	NYSE	VSH	Thu, Nov 16, 2017	21.45	22.20	21.40	22.10
6699	NYSE	VSH	Wed, Nov 15, 2017	21.10	21.48	20.95	21.30
6698	NYSE	VSH	Tue, Nov 14, 2017	21.15	21.45	21.15	21.25
6697	NYSE	VSH	Mon, Nov 13, 2017	21.40	21.43	21.10	21.30
6696	NYSE	VSH	Fri, Nov 10, 2017	21.35	21.55	21.23	21.45
6695	NYSE	VSH	Thu, Nov 9, 2017	21.05	21.45	20.95	21.45
6694	NYSE	VSH	Wed, Nov 8, 2017	21.10	21.35	21.00	21.25
6693	NYSE	VSH	Tue, Nov 7, 2017	21.60	21.70	21.10	21.15
6692	NYSE	VSH	Mon, Nov 6, 2017	21.55	21.65	21.40	21.55
6691	NYSE	VSH	Fri, Nov 3, 2017	21.55	21.70	21.30	21.55
6690	NYSE	VSH	Thu, Nov 2, 2017	21.25	21.55	20.90	21.45
6689	NYSE	VSH	Wed, Nov 1, 2017	22.50	22.55	21.45	21.65
6688	NYSE	VSH	Tue, Oct 31, 2017	21.75	22.45	21.65	22.25
6687	NYSE	VSH	Mon, Oct 30, 2017	21.65	21.85	21.35	21.60
6686	NYSE	VSH	Fri, Oct 27, 2017	21.90	22.00	21.55	21.80
6685	NYSE	VSH	Thu, Oct 26, 2017	21.80	21.90	20.75	21.75
6684	NYSE	VSH	Wed, Oct 25, 2017	21.70	21.80	21.35	21.60
6683	NYSE	VSH	Tue, Oct 24, 2017	21.50	21.75	21.35	21.75
6682	NYSE	VSH	Mon, Oct 23, 2017	21.50	21.50	21.28	21.40
6681	NYSE	VSH	Fri, Oct 20, 2017	21.35	21.40	21.20	21.40
6680	NYSE	VSH	Thu, Oct 19, 2017	21.30	21.40	20.90	21.15
6679	NYSE	VSH	Wed, Oct 18, 2017	21.35	21.70	21.15	21.45
6678	NYSE	VSH	Tue, Oct 17, 2017	20.95	21.30	20.90	21.25
6677	NYSE	VSH	Mon, Oct 16, 2017	21.05	21.10	20.85	20.90
6676	NYSE	VSH	Fri, Oct 13, 2017	20.95	21.05	20.80	20.95
6675	NYSE	VSH	Thu, Oct 12, 2017	20.80	21.05	20.70	20.85
6674	NYSE	VSH	Wed, Oct 11, 2017	20.80	20.95	20.60	20.80
6673	NYSE	VSH	Tue, Oct 10, 2017	20.65	20.95	20.45	20.80
6672	NYSE	VSH	Mon, Oct 9, 2017	20.55	20.65	20.40	20.50
6671	NYSE	VSH	Fri, Oct 6, 2017	20.00	20.60	20.00	20.50
6670	NYSE	VSH	Thu, Oct 5, 2017	19.60	20.15	19.50	20.10
6669	NYSE	VSH	Wed, Oct 4, 2017	19.30	19.45	19.20	19.40
6668	NYSE	VSH	Tue, Oct 3, 2017	19.35	19.40	19.10	19.30
6667	NYSE	VSH	Mon, Oct 2, 2017	18.85	19.25	18.75	19.25
6666	NYSE	VSH	Fri, Sep 29, 2017	18.75	18.85	18.60	18.80
6665	NYSE	VSH	Thu, Sep 28, 2017	18.60	18.75	18.55	18.70
6664	NYSE	VSH	Wed, Sep 27, 2017	18.50	18.70	18.25	18.55
6663	NYSE	VSH	Tue, Sep 26, 2017	18.25	18.50	18.20	18.40
6662	NYSE	VSH	Mon, Sep 25, 2017	18.10	18.28	18.05	18.20
6661	NYSE	VSH	Fri, Sep 22, 2017	17.95	18.20	17.95	18.10
6660	NYSE	VSH	Thu, Sep 21, 2017	18.00	18.18	17.90	17.95
6659	NYSE	VSH	Wed, Sep 20, 2017	18.20	18.30	18.00	18.00
6658	NYSE	VSH	Tue, Sep 19, 2017	18.25	18.35	18.13	18.25
6657	NYSE	VSH	Mon, Sep 18, 2017	18.30	18.43	18.05	18.15
6656	NYSE	VSH	Fri, Sep 15, 2017	17.90	18.30	17.85	18.20
6655	NYSE	VSH	Thu, Sep 14, 2017	17.95	18.03	17.80	17.90
6654	NYSE	VSH	Wed, Sep 13, 2017	17.90	18.05	17.90	17.99
6653	NYSE	VSH	Tue, Sep 12, 2017	18.00	18.10	17.90	18.00
6652	NYSE	VSH	Mon, Sep 11, 2017	17.60	17.95	17.50	17.90
6651	NYSE	VSH	Fri, Sep 8, 2017	17.45	17.68	17.40	17.50
6650	NYSE	VSH	Thu, Sep 7, 2017	17.70	17.80	17.53	17.55
6649	NYSE	VSH	Wed, Sep 6, 2017	17.70	17.85	17.55	17.65
6648	NYSE	VSH	Tue, Sep 5, 2017	17.80	17.90	17.60	17.60
6647	NYSE	VSH	Fri, Sep 1, 2017	17.70	17.85	17.65	17.80
6646	NYSE	VSH	Thu, Aug 31, 2017	17.70	17.83	17.55	17.70
6645	NYSE	VSH	Wed, Aug 30, 2017	17.35	17.65	17.35	17.55
6644	NYSE	VSH	Tue, Aug 29, 2017	17.05	17.55	17.05	17.35
6643	NYSE	VSH	Mon, Aug 28, 2017	17.20	17.33	17.05	17.20
6642	NYSE	VSH	Fri, Aug 25, 2017	17.05	17.20	17.00	17.15
6641	NYSE	VSH	Thu, Aug 24, 2017	16.95	17.10	16.88	17.05
6640	NYSE	VSH	Wed, Aug 23, 2017	16.70	16.95	16.70	16.85
6639	NYSE	VSH	Tue, Aug 22, 2017	16.85	16.93	16.70	16.85
6638	NYSE	VSH	Mon, Aug 21, 2017	16.75	16.98	16.65	16.70
6637	NYSE	VSH	Fri, Aug 18, 2017	16.80	17.05	16.75	16.80
6636	NYSE	VSH	Thu, Aug 17, 2017	17.15	17.35	16.85	16.90
6635	NYSE	VSH	Wed, Aug 16, 2017	17.25	17.58	17.15	17.30
6634	NYSE	VSH	Tue, Aug 15, 2017	17.40	17.45	17.15	17.30
6633	NYSE	VSH	Mon, Aug 14, 2017	17.35	17.45	17.25	17.30
6632	NYSE	VSH	Fri, Aug 11, 2017	17.10	17.25	16.95	17.20
6631	NYSE	VSH	Thu, Aug 10, 2017	17.45	17.50	17.05	17.15
6630	NYSE	VSH	Wed, Aug 9, 2017	17.60	17.63	17.40	17.55
6629	NYSE	VSH	Tue, Aug 8, 2017	17.65	17.95	17.55	17.75
6628	NYSE	VSH	Mon, Aug 7, 2017	17.75	17.95	17.55	17.60
6627	NYSE	VSH	Fri, Aug 4, 2017	17.55	17.75	17.40	17.70
6626	NYSE	VSH	Thu, Aug 3, 2017	17.95	18.00	17.20	17.40
6625	NYSE	VSH	Wed, Aug 2, 2017	17.85	18.00	17.40	17.70
6624	NYSE	VSH	Tue, Aug 1, 2017	17.95	17.95	17.55	17.70
6623	NYSE	VSH	Mon, Jul 31, 2017	17.65	17.90	17.55	17.85
6622	NYSE	VSH	Fri, Jul 28, 2017	17.65	17.75	17.55	17.60
6621	NYSE	VSH	Thu, Jul 27, 2017	17.85	18.00	17.48	17.65
6620	NYSE	VSH	Wed, Jul 26, 2017	18.15	18.30	17.70	17.70
6619	NYSE	VSH	Tue, Jul 25, 2017	18.20	18.23	17.95	18.05
6618	NYSE	VSH	Mon, Jul 24, 2017	18.10	18.20	17.85	18.05
6617	NYSE	VSH	Fri, Jul 21, 2017	18.35	18.40	17.95	18.05
6616	NYSE	VSH	Thu, Jul 20, 2017	18.40	18.50	18.20	18.40
6615	NYSE	VSH	Wed, Jul 19, 2017	17.95	18.55	17.93	18.35
6614	NYSE	VSH	Tue, Jul 18, 2017	17.50	17.90	17.30	17.85
6613	NYSE	VSH	Mon, Jul 17, 2017	17.50	17.75	17.40	17.55
6612	NYSE	VSH	Fri, Jul 14, 2017	17.20	17.55	17.20	17.50
6611	NYSE	VSH	Thu, Jul 13, 2017	17.30	17.38	17.05	17.25
6610	NYSE	VSH	Wed, Jul 12, 2017	17.05	17.28	16.85	17.25
6609	NYSE	VSH	Tue, Jul 11, 2017	16.85	17.00	16.70	16.75
6608	NYSE	VSH	Mon, Jul 10, 2017	16.70	16.88	16.65	16.85
6607	NYSE	VSH	Fri, Jul 7, 2017	16.55	16.90	16.55	16.80
6606	NYSE	VSH	Thu, Jul 6, 2017	16.50	16.70	16.45	16.50
6605	NYSE	VSH	Wed, Jul 5, 2017	16.70	16.80	16.58	16.65
6604	NYSE	VSH	Mon, Jul 3, 2017	16.70	16.85	16.65	16.70
6603	NYSE	VSH	Fri, Jun 30, 2017	16.70	16.75	16.55	16.60
6602	NYSE	VSH	Thu, Jun 29, 2017	16.90	16.95	16.50	16.65
6601	NYSE	VSH	Wed, Jun 28, 2017	16.65	16.90	16.45	16.90
6600	NYSE	VSH	Tue, Jun 27, 2017	16.50	16.60	16.40	16.50
6599	NYSE	VSH	Mon, Jun 26, 2017	16.65	16.75	16.40	16.60
6598	NYSE	VSH	Fri, Jun 23, 2017	16.35	16.65	16.35	16.55
6597	NYSE	VSH	Thu, Jun 22, 2017	16.35	16.55	16.25	16.35
6596	NYSE	VSH	Wed, Jun 21, 2017	16.55	16.75	16.25	16.30
6595	NYSE	VSH	Tue, Jun 20, 2017	16.70	16.75	16.40	16.40
6594	NYSE	VSH	Mon, Jun 19, 2017	16.65	16.85	16.65	16.75
6593	NYSE	VSH	Fri, Jun 16, 2017	16.55	16.75	16.45	16.55
6592	NYSE	VSH	Thu, Jun 15, 2017	16.60	16.80	16.50	16.70
6591	NYSE	VSH	Wed, Jun 14, 2017	16.85	17.00	16.70	16.85
6590	NYSE	VSH	Tue, Jun 13, 2017	17.00	17.10	16.75	16.80
6589	NYSE	VSH	Mon, Jun 12, 2017	17.10	17.15	16.65	16.89
6588	NYSE	VSH	Fri, Jun 9, 2017	17.35	17.40	16.80	17.15
6587	NYSE	VSH	Thu, Jun 8, 2017	16.95	17.50	16.88	17.35
6586	NYSE	VSH	Wed, Jun 7, 2017	16.45	16.85	16.45	16.85
6585	NYSE	VSH	Tue, Jun 6, 2017	16.25	16.55	16.25	16.35
6584	NYSE	VSH	Mon, Jun 5, 2017	16.70	16.80	16.30	16.35
6583	NYSE	VSH	Fri, Jun 2, 2017	16.75	16.80	16.55	16.70
6582	NYSE	VSH	Thu, Jun 1, 2017	16.50	16.70	16.30	16.70
6581	NYSE	VSH	Wed, May 31, 2017	16.50	16.60	16.20	16.35
6580	NYSE	VSH	Tue, May 30, 2017	16.35	16.65	16.35	16.50
6579	NYSE	VSH	Fri, May 26, 2017	16.35	16.60	16.35	16.50
6578	NYSE	VSH	Thu, May 25, 2017	16.15	16.45	16.10	16.35
6577	NYSE	VSH	Wed, May 24, 2017	16.10	16.20	15.95	16.10
6576	NYSE	VSH	Tue, May 23, 2017	16.20	16.30	15.95	16.10
6575	NYSE	VSH	Mon, May 22, 2017	16.25	16.40	16.10	16.20
6574	NYSE	VSH	Fri, May 19, 2017	16.25	16.55	16.20	16.25
6573	NYSE	VSH	Thu, May 18, 2017	16.00	16.25	15.90	16.15
6572	NYSE	VSH	Wed, May 17, 2017	16.70	16.85	16.05	16.05
6571	NYSE	VSH	Tue, May 16, 2017	17.00	17.00	16.70	17.00
6570	NYSE	VSH	Mon, May 15, 2017	16.90	17.00	16.78	16.95
6569	NYSE	VSH	Fri, May 12, 2017	16.95	16.95	16.55	16.75
6568	NYSE	VSH	Thu, May 11, 2017	16.65	16.95	16.45	16.95
6567	NYSE	VSH	Wed, May 10, 2017	16.75	16.85	16.55	16.80
6566	NYSE	VSH	Tue, May 9, 2017	16.75	16.90	16.55	16.70
6565	NYSE	VSH	Mon, May 8, 2017	16.55	16.83	16.50	16.75
6564	NYSE	VSH	Fri, May 5, 2017	16.50	16.60	16.20	16.55
6563	NYSE	VSH	Thu, May 4, 2017	16.95	16.95	16.40	16.50
6562	NYSE	VSH	Wed, May 3, 2017	17.00	17.60	16.53	16.85
6561	NYSE	VSH	Tue, May 2, 2017	16.50	16.55	16.10	16.25
6560	NYSE	VSH	Mon, May 1, 2017	16.45	16.68	16.25	16.55
6559	NYSE	VSH	Fri, Apr 28, 2017	16.75	16.75	16.30	16.35
6558	NYSE	VSH	Thu, Apr 27, 2017	16.65	16.85	16.63	16.85
6557	NYSE	VSH	Wed, Apr 26, 2017	16.65	16.80	16.48	16.65
6556	NYSE	VSH	Tue, Apr 25, 2017	16.65	16.80	16.50	16.65
6555	NYSE	VSH	Mon, Apr 24, 2017	16.25	16.45	16.05	16.45
6554	NYSE	VSH	Fri, Apr 21, 2017	15.85	16.05	15.75	16.00
6553	NYSE	VSH	Thu, Apr 20, 2017	15.85	16.00	15.75	15.91
6552	NYSE	VSH	Wed, Apr 19, 2017	15.80	15.90	15.60	15.75
6551	NYSE	VSH	Tue, Apr 18, 2017	15.65	15.80	15.55	15.75
6550	NYSE	VSH	Mon, Apr 17, 2017	15.55	15.70	15.40	15.70
6549	NYSE	VSH	Thu, Apr 13, 2017	15.70	15.80	15.50	15.50
6548	NYSE	VSH	Wed, Apr 12, 2017	16.00	16.00	15.60	15.70
6547	NYSE	VSH	Tue, Apr 11, 2017	15.80	16.00	15.70	15.95
6546	NYSE	VSH	Mon, Apr 10, 2017	15.90	16.10	15.80	15.85
6545	NYSE	VSH	Fri, Apr 7, 2017	15.75	16.10	15.75	15.89
6544	NYSE	VSH	Thu, Apr 6, 2017	15.80	15.90	15.65	15.85
6543	NYSE	VSH	Wed, Apr 5, 2017	16.15	16.20	15.70	15.80
6542	NYSE	VSH	Tue, Apr 4, 2017	16.20	16.45	15.95	16.05
6541	NYSE	VSH	Mon, Apr 3, 2017	16.40	16.55	16.05	16.25
6540	NYSE	VSH	Fri, Mar 31, 2017	16.60	16.60	16.30	16.45
6539	NYSE	VSH	Thu, Mar 30, 2017	16.30	16.65	16.25	16.65
6538	NYSE	VSH	Wed, Mar 29, 2017	16.20	16.45	16.18	16.30
6537	NYSE	VSH	Tue, Mar 28, 2017	16.10	16.33	15.95	16.20
6536	NYSE	VSH	Mon, Mar 27, 2017	16.00	16.38	15.90	16.20
6535	NYSE	VSH	Fri, Mar 24, 2017	16.20	16.33	16.05	16.15
6534	NYSE	VSH	Thu, Mar 23, 2017	16.10	16.35	15.95	16.15
6533	NYSE	VSH	Wed, Mar 22, 2017	15.75	16.13	15.70	16.05
6532	NYSE	VSH	Tue, Mar 21, 2017	16.30	16.35	15.75	15.80
6531	NYSE	VSH	Mon, Mar 20, 2017	16.35	16.35	16.10	16.24
6530	NYSE	VSH	Fri, Mar 17, 2017	16.15	16.40	16.03	16.35
6529	NYSE	VSH	Thu, Mar 16, 2017	16.25	16.38	16.10	16.10
6528	NYSE	VSH	Wed, Mar 15, 2017	15.90	16.28	15.85	16.20
6527	NYSE	VSH	Tue, Mar 14, 2017	15.80	15.85	15.65	15.75
6526	NYSE	VSH	Mon, Mar 13, 2017	15.90	16.05	15.80	15.85
6525	NYSE	VSH	Fri, Mar 10, 2017	16.05	16.25	15.85	15.90
6524	NYSE	VSH	Thu, Mar 9, 2017	16.10	16.30	15.95	15.89
6523	NYSE	VSH	Wed, Mar 8, 2017	16.20	16.30	16.05	16.10
6522	NYSE	VSH	Tue, Mar 7, 2017	16.20	16.35	16.05	16.15
6521	NYSE	VSH	Mon, Mar 6, 2017	16.20	16.45	16.00	16.20
6520	NYSE	VSH	Fri, Mar 3, 2017	16.30	16.43	16.20	16.35
6519	NYSE	VSH	Thu, Mar 2, 2017	16.25	16.40	16.09	16.35
6518	NYSE	VSH	Wed, Mar 1, 2017	16.05	16.40	15.95	16.35
6517	NYSE	VSH	Tue, Feb 28, 2017	16.10	16.10	15.70	15.85
6516	NYSE	VSH	Mon, Feb 27, 2017	16.10	16.25	15.85	16.20
6515	NYSE	VSH	Fri, Feb 24, 2017	16.05	16.35	16.00	16.20
6514	NYSE	VSH	Thu, Feb 23, 2017	16.60	16.65	16.10	16.25
6513	NYSE	VSH	Wed, Feb 22, 2017	16.55	16.63	16.38	16.55
6512	NYSE	VSH	Tue, Feb 21, 2017	16.20	16.55	16.15	16.55
6511	NYSE	VSH	Fri, Feb 17, 2017	16.25	16.35	16.10	16.15
6510	NYSE	VSH	Thu, Feb 16, 2017	16.25	16.30	16.05	16.25
6509	NYSE	VSH	Wed, Feb 15, 2017	16.30	16.45	16.15	16.19
6508	NYSE	VSH	Tue, Feb 14, 2017	16.05	16.40	16.00	16.40
6507	NYSE	VSH	Mon, Feb 13, 2017	16.20	16.23	16.05	16.15
6506	NYSE	VSH	Fri, Feb 10, 2017	16.20	16.25	15.95	16.10
6505	NYSE	VSH	Thu, Feb 9, 2017	15.50	16.25	15.45	16.05
6504	NYSE	VSH	Wed, Feb 8, 2017	15.70	15.80	15.35	15.50
6503	NYSE	VSH	Tue, Feb 7, 2017	16.25	16.65	15.45	15.80
6502	NYSE	VSH	Mon, Feb 6, 2017	16.70	16.80	16.45	16.55
6501	NYSE	VSH	Fri, Feb 3, 2017	16.55	16.95	16.50	16.75
6500	NYSE	VSH	Thu, Feb 2, 2017	16.50	16.65	16.30	16.45
6499	NYSE	VSH	Wed, Feb 1, 2017	16.85	16.88	16.35	16.55
6498	NYSE	VSH	Tue, Jan 31, 2017	16.60	16.75	16.33	16.60
6497	NYSE	VSH	Mon, Jan 30, 2017	16.55	16.70	16.20	16.65
6496	NYSE	VSH	Fri, Jan 27, 2017	16.85	16.85	16.65	16.75
6495	NYSE	VSH	Thu, Jan 26, 2017	16.90	17.00	16.65	16.75
6494	NYSE	VSH	Wed, Jan 25, 2017	16.80	17.00	16.75	16.90
6493	NYSE	VSH	Tue, Jan 24, 2017	16.70	16.90	16.60	16.70
6492	NYSE	VSH	Mon, Jan 23, 2017	16.55	16.60	16.25	16.50
6491	NYSE	VSH	Fri, Jan 20, 2017	16.60	16.75	16.45	16.55
6490	NYSE	VSH	Thu, Jan 19, 2017	16.80	16.85	16.45	16.50
6489	NYSE	VSH	Wed, Jan 18, 2017	16.65	16.80	16.53	16.80
6488	NYSE	VSH	Tue, Jan 17, 2017	16.80	16.80	16.45	16.60
6487	NYSE	VSH	Fri, Jan 13, 2017	16.60	16.80	16.60	16.80
6486	NYSE	VSH	Thu, Jan 12, 2017	16.65	16.65	16.15	16.45
6485	NYSE	VSH	Wed, Jan 11, 2017	16.55	16.83	16.40	16.70
6484	NYSE	VSH	Tue, Jan 10, 2017	16.20	16.70	16.20	16.60
6483	NYSE	VSH	Mon, Jan 9, 2017	16.15	16.45	16.05	16.20
6482	NYSE	VSH	Fri, Jan 6, 2017	16.25	16.38	16.18	16.20
6481	NYSE	VSH	Thu, Jan 5, 2017	16.40	16.55	16.10	16.25
6480	NYSE	VSH	Wed, Jan 4, 2017	16.25	16.65	16.20	16.50
6479	NYSE	VSH	Tue, Jan 3, 2017	16.35	16.55	16.05	16.25
6478	NYSE	VSH	Fri, Dec 30, 2016	16.65	16.65	16.20	16.20
6477	NYSE	VSH	Thu, Dec 29, 2016	16.35	16.60	16.30	16.60
6476	NYSE	VSH	Wed, Dec 28, 2016	16.65	16.75	16.25	16.40
6475	NYSE	VSH	Tue, Dec 27, 2016	16.50	16.60	16.35	16.56
6474	NYSE	VSH	Fri, Dec 23, 2016	16.40	16.50	16.25	16.45
6473	NYSE	VSH	Thu, Dec 22, 2016	16.20	16.45	15.95	16.40
6472	NYSE	VSH	Wed, Dec 21, 2016	16.40	16.45	16.15	16.20
6471	NYSE	VSH	Tue, Dec 20, 2016	16.25	16.35	16.10	16.33
6470	NYSE	VSH	Mon, Dec 19, 2016	15.90	16.25	15.80	16.25
6469	NYSE	VSH	Fri, Dec 16, 2016	16.05	16.05	15.80	16.00
6468	NYSE	VSH	Thu, Dec 15, 2016	15.85	16.05	15.65	15.85
6467	NYSE	VSH	Wed, Dec 14, 2016	16.10	16.23	15.70	15.85
6466	NYSE	VSH	Tue, Dec 13, 2016	16.15	16.15	15.89	16.10
6465	NYSE	VSH	Mon, Dec 12, 2016	16.00	16.20	15.86	15.95
6464	NYSE	VSH	Fri, Dec 9, 2016	16.05	16.20	15.95	16.05
6463	NYSE	VSH	Thu, Dec 8, 2016	15.65	16.35	15.60	16.00
6462	NYSE	VSH	Wed, Dec 7, 2016	15.40	15.70	15.35	15.55
6461	NYSE	VSH	Tue, Dec 6, 2016	15.20	15.45	15.10	15.35
6460	NYSE	VSH	Mon, Dec 5, 2016	15.15	15.30	14.95	15.15
6459	NYSE	VSH	Fri, Dec 2, 2016	14.85	15.10	14.70	15.00
6458	NYSE	VSH	Thu, Dec 1, 2016	15.20	15.30	14.80	14.80
6457	NYSE	VSH	Wed, Nov 30, 2016	15.20	15.30	14.95	15.15
6456	NYSE	VSH	Tue, Nov 29, 2016	15.20	15.30	14.95	15.00
6455	NYSE	VSH	Mon, Nov 28, 2016	15.15	15.38	15.13	15.20
6454	NYSE	VSH	Fri, Nov 25, 2016	15.10	15.20	15.05	15.15
6453	NYSE	VSH	Wed, Nov 23, 2016	14.75	15.08	14.70	15.05
6452	NYSE	VSH	Tue, Nov 22, 2016	14.90	14.95	14.75	14.80
6451	NYSE	VSH	Mon, Nov 21, 2016	15.10	15.10	14.80	14.90
6450	NYSE	VSH	Fri, Nov 18, 2016	15.35	15.35	14.85	14.90
6449	NYSE	VSH	Thu, Nov 17, 2016	15.25	15.55	15.10	15.25
6448	NYSE	VSH	Wed, Nov 16, 2016	15.20	15.25	15.10	15.20
6447	NYSE	VSH	Tue, Nov 15, 2016	15.20	15.30	15.00	15.25
6446	NYSE	VSH	Mon, Nov 14, 2016	14.90	15.25	14.80	15.20
6445	NYSE	VSH	Fri, Nov 11, 2016	14.55	14.90	14.45	14.75
6444	NYSE	VSH	Thu, Nov 10, 2016	14.85	14.95	14.50	14.60
6443	NYSE	VSH	Wed, Nov 9, 2016	13.95	14.70	13.85	14.70
6442	NYSE	VSH	Tue, Nov 8, 2016	13.95	14.55	13.95	14.30
6441	NYSE	VSH	Mon, Nov 7, 2016	14.35	14.60	13.85	14.00
6440	NYSE	VSH	Fri, Nov 4, 2016	13.85	14.00	13.75	13.85
6439	NYSE	VSH	Thu, Nov 3, 2016	14.00	14.00	13.80	13.90
6438	NYSE	VSH	Wed, Nov 2, 2016	13.95	13.98	13.80	13.85
6437	NYSE	VSH	Tue, Nov 1, 2016	14.10	14.25	13.80	13.95
6436	NYSE	VSH	Mon, Oct 31, 2016	13.90	14.20	13.90	14.10
6435	NYSE	VSH	Fri, Oct 28, 2016	13.95	14.10	13.80	13.85
6434	NYSE	VSH	Thu, Oct 27, 2016	14.00	14.05	13.75	13.95
6433	NYSE	VSH	Wed, Oct 26, 2016	13.75	14.05	13.70	13.90
6432	NYSE	VSH	Tue, Oct 25, 2016	14.25	14.30	13.70	13.80
6431	NYSE	VSH	Mon, Oct 24, 2016	14.30	14.40	14.15	14.35
6430	NYSE	VSH	Fri, Oct 21, 2016	13.85	14.10	13.78	14.02
6429	NYSE	VSH	Thu, Oct 20, 2016	14.00	14.05	13.90	14.00
6428	NYSE	VSH	Wed, Oct 19, 2016	13.95	14.10	13.83	14.05
6427	NYSE	VSH	Tue, Oct 18, 2016	14.05	14.10	13.85	13.95
6426	NYSE	VSH	Mon, Oct 17, 2016	13.85	14.04	13.80	13.90
6425	NYSE	VSH	Fri, Oct 14, 2016	13.80	13.97	13.77	13.82
6424	NYSE	VSH	Thu, Oct 13, 2016	13.87	13.88	13.66	13.75
6423	NYSE	VSH	Wed, Oct 12, 2016	13.91	14.05	13.82	14.02
6422	NYSE	VSH	Tue, Oct 11, 2016	14.19	14.19	13.80	13.93
6421	NYSE	VSH	Mon, Oct 10, 2016	14.17	14.28	14.09	14.19
6420	NYSE	VSH	Fri, Oct 7, 2016	14.20	14.20	13.98	14.06
6419	NYSE	VSH	Thu, Oct 6, 2016	14.13	14.26	14.03	14.23
6418	NYSE	VSH	Wed, Oct 5, 2016	14.00	14.25	13.99	14.13
6417	NYSE	VSH	Tue, Oct 4, 2016	14.02	14.11	13.78	13.88
6416	NYSE	VSH	Mon, Oct 3, 2016	14.07	14.14	13.96	13.99
6415	NYSE	VSH	Fri, Sep 30, 2016	14.03	14.13	13.89	14.09
6414	NYSE	VSH	Thu, Sep 29, 2016	14.03	14.06	13.77	13.90
6413	NYSE	VSH	Wed, Sep 28, 2016	14.14	14.20	14.02	14.10
6412	NYSE	VSH	Tue, Sep 27, 2016	13.88	14.14	13.84	14.08
6411	NYSE	VSH	Mon, Sep 26, 2016	13.86	14.03	13.81	13.83
6410	NYSE	VSH	Fri, Sep 23, 2016	14.15	14.15	13.95	13.98
6409	NYSE	VSH	Thu, Sep 22, 2016	14.18	14.26	14.13	14.24
6408	NYSE	VSH	Wed, Sep 21, 2016	13.90	14.16	13.84	14.13
6407	NYSE	VSH	Tue, Sep 20, 2016	13.93	14.01	13.79	13.79
6406	NYSE	VSH	Mon, Sep 19, 2016	13.92	13.99	13.75	13.79
6405	NYSE	VSH	Fri, Sep 16, 2016	13.61	13.81	13.51	13.80
6404	NYSE	VSH	Thu, Sep 15, 2016	13.49	13.78	13.46	13.70
6403	NYSE	VSH	Wed, Sep 14, 2016	13.50	13.58	13.38	13.44
6402	NYSE	VSH	Tue, Sep 13, 2016	13.80	13.93	13.37	13.47
6401	NYSE	VSH	Mon, Sep 12, 2016	13.57	13.86	13.46	13.68
6400	NYSE	VSH	Fri, Sep 9, 2016	14.03	14.05	13.69	13.69
6399	NYSE	VSH	Thu, Sep 8, 2016	14.06	14.21	13.98	14.18
6398	NYSE	VSH	Wed, Sep 7, 2016	14.04	14.14	13.99	14.13
6397	NYSE	VSH	Tue, Sep 6, 2016	14.27	14.28	14.00	14.06
6396	NYSE	VSH	Fri, Sep 2, 2016	14.21	14.26	14.10	14.20
6395	NYSE	VSH	Thu, Sep 1, 2016	14.16	14.27	14.01	14.20
6394	NYSE	VSH	Wed, Aug 31, 2016	14.15	14.22	14.08	14.16
6393	NYSE	VSH	Tue, Aug 30, 2016	14.20	14.26	14.11	14.20
6392	NYSE	VSH	Mon, Aug 29, 2016	14.20	14.25	14.09	14.15
6391	NYSE	VSH	Fri, Aug 26, 2016	14.15	14.24	14.00	14.15
6390	NYSE	VSH	Thu, Aug 25, 2016	14.00	14.18	13.90	14.15
6389	NYSE	VSH	Wed, Aug 24, 2016	13.95	14.03	13.92	14.01
6388	NYSE	VSH	Tue, Aug 23, 2016	13.84	14.03	13.84	13.96
6387	NYSE	VSH	Mon, Aug 22, 2016	13.84	13.87	13.73	13.81
6386	NYSE	VSH	Fri, Aug 19, 2016	13.78	13.96	13.77	13.88
6385	NYSE	VSH	Thu, Aug 18, 2016	13.72	13.96	13.70	13.79
6384	NYSE	VSH	Wed, Aug 17, 2016	13.41	13.74	13.40	13.72
6383	NYSE	VSH	Tue, Aug 16, 2016	13.86	13.91	13.41	13.41
6382	NYSE	VSH	Mon, Aug 15, 2016	13.93	14.03	13.93	13.96
6381	NYSE	VSH	Fri, Aug 12, 2016	13.77	13.97	13.72	13.92
6380	NYSE	VSH	Thu, Aug 11, 2016	13.79	13.87	13.69	13.78
6379	NYSE	VSH	Wed, Aug 10, 2016	13.74	13.83	13.66	13.80
6378	NYSE	VSH	Tue, Aug 9, 2016	13.58	13.76	13.58	13.75
6377	NYSE	VSH	Mon, Aug 8, 2016	13.47	13.69	13.47	13.60
6376	NYSE	VSH	Fri, Aug 5, 2016	13.17	13.51	13.14	13.50
6375	NYSE	VSH	Thu, Aug 4, 2016	13.10	13.27	13.04	13.10
6374	NYSE	VSH	Wed, Aug 3, 2016	12.88	13.16	12.82	13.08
6373	NYSE	VSH	Tue, Aug 2, 2016	13.35	13.37	12.39	12.85
6372	NYSE	VSH	Mon, Aug 1, 2016	13.30	13.33	13.08	13.10
6371	NYSE	VSH	Fri, Jul 29, 2016	13.20	13.41	13.16	13.33
6370	NYSE	VSH	Thu, Jul 28, 2016	13.32	13.35	13.19	13.23
6369	NYSE	VSH	Wed, Jul 27, 2016	13.35	13.37	13.25	13.33
6368	NYSE	VSH	Tue, Jul 26, 2016	13.09	13.40	13.07	13.33
6367	NYSE	VSH	Mon, Jul 25, 2016	12.91	13.07	12.90	13.05
6366	NYSE	VSH	Fri, Jul 22, 2016	12.91	12.98	12.79	12.90
6365	NYSE	VSH	Thu, Jul 21, 2016	12.99	13.03	12.85	12.91
6364	NYSE	VSH	Wed, Jul 20, 2016	12.88	13.06	12.86	12.97
6363	NYSE	VSH	Tue, Jul 19, 2016	12.77	12.85	12.69	12.82
6362	NYSE	VSH	Mon, Jul 18, 2016	12.75	12.86	12.65	12.78
6361	NYSE	VSH	Fri, Jul 15, 2016	12.57	12.69	12.46	12.66
6360	NYSE	VSH	Thu, Jul 14, 2016	12.50	12.64	12.44	12.50
6359	NYSE	VSH	Wed, Jul 13, 2016	12.47	12.52	12.33	12.39
6358	NYSE	VSH	Tue, Jul 12, 2016	12.23	12.42	12.17	12.37
6357	NYSE	VSH	Mon, Jul 11, 2016	12.12	12.22	12.07	12.13
6356	NYSE	VSH	Fri, Jul 8, 2016	11.90	12.20	11.89	12.08
6355	NYSE	VSH	Thu, Jul 7, 2016	11.79	11.85	11.68	11.75
6354	NYSE	VSH	Wed, Jul 6, 2016	12.00	12.00	11.69	11.72
6353	NYSE	VSH	Tue, Jul 5, 2016	12.23	12.23	11.98	12.15
6352	NYSE	VSH	Fri, Jul 1, 2016	12.31	12.51	12.31	12.34
6351	NYSE	VSH	Thu, Jun 30, 2016	11.98	12.39	11.89	12.39
6350	NYSE	VSH	Wed, Jun 29, 2016	12.17	12.24	11.93	11.98
6349	NYSE	VSH	Tue, Jun 28, 2016	11.96	12.04	11.84	12.00
6348	NYSE	VSH	Mon, Jun 27, 2016	12.35	12.37	11.74	11.78
6347	NYSE	VSH	Fri, Jun 24, 2016	12.78	12.94	12.50	12.50
6346	NYSE	VSH	Thu, Jun 23, 2016	13.32	13.43	13.24	13.33
6345	NYSE	VSH	Wed, Jun 22, 2016	13.39	13.45	13.18	13.18
6344	NYSE	VSH	Tue, Jun 21, 2016	13.34	13.45	13.21	13.39
6343	NYSE	VSH	Mon, Jun 20, 2016	13.30	13.38	13.23	13.31
6342	NYSE	VSH	Fri, Jun 17, 2016	13.06	13.13	12.84	13.08
6341	NYSE	VSH	Thu, Jun 16, 2016	12.92	13.09	12.83	13.06
6340	NYSE	VSH	Wed, Jun 15, 2016	13.12	13.12	12.98	12.98
6339	NYSE	VSH	Tue, Jun 14, 2016	12.95	13.11	12.91	13.02
6338	NYSE	VSH	Mon, Jun 13, 2016	13.15	13.26	13.00	13.02
6337	NYSE	VSH	Fri, Jun 10, 2016	13.30	13.41	13.17	13.20
6336	NYSE	VSH	Thu, Jun 9, 2016	13.38	13.51	13.30	13.49
6335	NYSE	VSH	Wed, Jun 8, 2016	13.21	13.50	13.17	13.48
6334	NYSE	VSH	Tue, Jun 7, 2016	13.20	13.29	13.12	13.24
6333	NYSE	VSH	Mon, Jun 6, 2016	13.17	13.21	12.99	13.16
6332	NYSE	VSH	Fri, Jun 3, 2016	13.24	13.25	13.00	13.17
6331	NYSE	VSH	Thu, Jun 2, 2016	13.00	13.26	12.90	13.26
6330	NYSE	VSH	Wed, Jun 1, 2016	12.86	13.06	12.80	13.04
6329	NYSE	VSH	Tue, May 31, 2016	12.90	13.00	12.80	12.96
6328	NYSE	VSH	Fri, May 27, 2016	12.65	12.88	12.65	12.85
6327	NYSE	VSH	Thu, May 26, 2016	12.55	12.70	12.50	12.67
6326	NYSE	VSH	Wed, May 25, 2016	12.84	12.89	12.52	12.54
6325	NYSE	VSH	Tue, May 24, 2016	12.40	12.81	12.40	12.79
6324	NYSE	VSH	Mon, May 23, 2016	12.39	12.53	12.32	12.36
6323	NYSE	VSH	Fri, May 20, 2016	12.21	12.45	12.18	12.36
6322	NYSE	VSH	Thu, May 19, 2016	12.01	12.17	11.94	12.13
6321	NYSE	VSH	Wed, May 18, 2016	11.89	12.29	11.89	12.10
6320	NYSE	VSH	Tue, May 17, 2016	12.21	12.27	11.89	11.91
6319	NYSE	VSH	Mon, May 16, 2016	12.10	12.34	12.08	12.25
6318	NYSE	VSH	Fri, May 13, 2016	12.34	12.46	12.07	12.09
6317	NYSE	VSH	Thu, May 12, 2016	12.47	12.55	12.16	12.36
6316	NYSE	VSH	Wed, May 11, 2016	12.50	12.55	12.40	12.45
6315	NYSE	VSH	Tue, May 10, 2016	12.30	12.52	12.19	12.47
6314	NYSE	VSH	Mon, May 9, 2016	12.38	12.47	12.27	12.28
6313	NYSE	VSH	Fri, May 6, 2016	12.35	12.44	12.25	12.38
6312	NYSE	VSH	Thu, May 5, 2016	12.44	12.47	12.35	12.37
6311	NYSE	VSH	Wed, May 4, 2016	12.53	12.68	12.35	12.42
6310	NYSE	VSH	Tue, May 3, 2016	12.77	12.90	12.36	12.55
6309	NYSE	VSH	Mon, May 2, 2016	12.15	12.21	11.96	12.12
6308	NYSE	VSH	Fri, Apr 29, 2016	12.34	12.35	12.05	12.16
6307	NYSE	VSH	Thu, Apr 28, 2016	12.28	12.44	12.19	12.40
6306	NYSE	VSH	Wed, Apr 27, 2016	12.18	12.43	12.15	12.41
6305	NYSE	VSH	Tue, Apr 26, 2016	11.89	12.25	11.81	12.23
6304	NYSE	VSH	Mon, Apr 25, 2016	11.92	11.96	11.76	11.82
6303	NYSE	VSH	Fri, Apr 22, 2016	11.92	12.13	11.91	11.99
6302	NYSE	VSH	Thu, Apr 21, 2016	11.91	12.06	11.89	11.96
6301	NYSE	VSH	Wed, Apr 20, 2016	12.08	12.10	11.81	11.89
6300	NYSE	VSH	Tue, Apr 19, 2016	12.17	12.27	12.06	12.07
6299	NYSE	VSH	Mon, Apr 18, 2016	12.13	12.27	12.07	12.17
6298	NYSE	VSH	Fri, Apr 15, 2016	12.10	12.31	12.07	12.14
6297	NYSE	VSH	Thu, Apr 14, 2016	12.22	12.22	12.06	12.11
6296	NYSE	VSH	Wed, Apr 13, 2016	11.87	12.26	11.83	12.24
6295	NYSE	VSH	Tue, Apr 12, 2016	11.81	11.83	11.69	11.76
6294	NYSE	VSH	Mon, Apr 11, 2016	11.66	12.00	11.66	11.82
6293	NYSE	VSH	Fri, Apr 8, 2016	11.71	11.92	11.61	11.64
6292	NYSE	VSH	Thu, Apr 7, 2016	11.69	11.79	11.53	11.56
6291	NYSE	VSH	Wed, Apr 6, 2016	11.72	11.77	11.55	11.73
6290	NYSE	VSH	Tue, Apr 5, 2016	11.72	11.72	11.72	11.71
6289	NYSE	VSH	Mon, Apr 4, 2016	12.09	12.10	11.65	11.72
6288	NYSE	VSH	Fri, Apr 1, 2016	12.05	12.10	11.85	12.08
6287	NYSE	VSH	Thu, Mar 31, 2016	12.20	12.26	12.14	12.21
6286	NYSE	VSH	Wed, Mar 30, 2016	12.22	12.35	12.20	12.21
6285	NYSE	VSH	Tue, Mar 29, 2016	12.03	12.20	11.94	12.16
6284	NYSE	VSH	Mon, Mar 28, 2016	12.17	12.22	11.96	12.02
6283	NYSE	VSH	Thu, Mar 24, 2016	12.25	12.25	12.25	12.15
6282	NYSE	VSH	Wed, Mar 23, 2016	12.37	12.40	12.20	12.25
6281	NYSE	VSH	Tue, Mar 22, 2016	12.25	12.53	12.25	12.44
6280	NYSE	VSH	Mon, Mar 21, 2016	12.47	12.57	12.19	12.26
6279	NYSE	VSH	Fri, Mar 18, 2016	12.57	12.78	12.34	12.49
6278	NYSE	VSH	Thu, Mar 17, 2016	12.28	12.57	12.25	12.57
6277	NYSE	VSH	Wed, Mar 16, 2016	12.09	12.34	12.09	12.30
6276	NYSE	VSH	Tue, Mar 15, 2016	12.19	12.19	12.19	12.10
6275	NYSE	VSH	Mon, Mar 14, 2016	12.16	12.24	12.10	12.19
6274	NYSE	VSH	Fri, Mar 11, 2016	11.75	11.75	11.75	12.16
6273	NYSE	VSH	Thu, Mar 10, 2016	11.95	11.98	11.58	11.75
6272	NYSE	VSH	Wed, Mar 9, 2016	11.88	11.88	11.88	11.87
6271	NYSE	VSH	Tue, Mar 8, 2016	12.14	12.15	11.87	11.88
6270	NYSE	VSH	Mon, Mar 7, 2016	12.00	12.19	11.95	12.19
6269	NYSE	VSH	Fri, Mar 4, 2016	12.15	12.15	12.15	12.05
6268	NYSE	VSH	Thu, Mar 3, 2016	12.24	12.24	12.24	12.15
6267	NYSE	VSH	Wed, Mar 2, 2016	12.16	12.26	12.04	12.24
6266	NYSE	VSH	Tue, Mar 1, 2016	11.84	11.84	11.84	12.18
6265	NYSE	VSH	Mon, Feb 29, 2016	11.80	12.01	11.73	11.84
6264	NYSE	VSH	Fri, Feb 26, 2016	11.64	11.94	11.61	11.78
6263	NYSE	VSH	Thu, Feb 25, 2016	11.60	11.62	11.42	11.57
6262	NYSE	VSH	Wed, Feb 24, 2016	11.46	11.64	11.27	11.59
6261	NYSE	VSH	Tue, Feb 23, 2016	11.79	11.86	11.44	11.57
6260	NYSE	VSH	Mon, Feb 22, 2016	11.87	11.95	11.79	11.86
6259	NYSE	VSH	Fri, Feb 19, 2016	11.71	11.90	11.55	11.72
6258	NYSE	VSH	Thu, Feb 18, 2016	11.79	11.96	11.64	11.74
6257	NYSE	VSH	Wed, Feb 17, 2016	11.67	11.83	11.59	11.71
6256	NYSE	VSH	Tue, Feb 16, 2016	11.35	11.63	11.30	11.53
6255	NYSE	VSH	Fri, Feb 12, 2016	11.35	11.41	11.13	11.19
6254	NYSE	VSH	Thu, Feb 11, 2016	11.05	11.32	10.91	11.24
6253	NYSE	VSH	Wed, Feb 10, 2016	11.30	11.54	11.18	11.23
6252	NYSE	VSH	Tue, Feb 9, 2016	10.83	11.24	10.52	11.12
6251	NYSE	VSH	Mon, Feb 8, 2016	10.80	10.90	10.34	10.62
6250	NYSE	VSH	Fri, Feb 5, 2016	11.33	11.44	10.94	10.95
6249	NYSE	VSH	Thu, Feb 4, 2016	11.09	11.41	11.08	11.40
6248	NYSE	VSH	Wed, Feb 3, 2016	11.39	11.46	10.94	11.08
6247	NYSE	VSH	Tue, Feb 2, 2016	11.23	11.40	11.17	11.30
6246	NYSE	VSH	Mon, Feb 1, 2016	11.34	11.55	11.13	11.40
6245	NYSE	VSH	Fri, Jan 29, 2016	10.88	11.47	10.86	11.46
6244	NYSE	VSH	Thu, Jan 28, 2016	10.87	10.94	10.71	10.80
6243	NYSE	VSH	Wed, Jan 27, 2016	10.95	11.01	10.72	10.77
6242	NYSE	VSH	Tue, Jan 26, 2016	10.49	11.11	10.49	11.00
6241	NYSE	VSH	Mon, Jan 25, 2016	10.59	10.65	10.39	10.44
6240	NYSE	VSH	Fri, Jan 22, 2016	10.73	10.79	10.53	10.67
6239	NYSE	VSH	Thu, Jan 21, 2016	10.55	10.71	10.35	10.55
6238	NYSE	VSH	Wed, Jan 20, 2016	10.17	10.56	9.96	10.44
6237	NYSE	VSH	Tue, Jan 19, 2016	10.50	10.50	10.18	10.31
6236	NYSE	VSH	Fri, Jan 15, 2016	10.25	10.44	10.12	10.34
6235	NYSE	VSH	Thu, Jan 14, 2016	10.35	10.75	10.19	10.60
6234	NYSE	VSH	Wed, Jan 13, 2016	10.65	10.76	10.22	10.28
6233	NYSE	VSH	Tue, Jan 12, 2016	10.79	10.85	10.41	10.62
6232	NYSE	VSH	Mon, Jan 11, 2016	10.64	10.73	10.53	10.67
6231	NYSE	VSH	Fri, Jan 8, 2016	10.84	10.99	10.54	10.55
6230	NYSE	VSH	Thu, Jan 7, 2016	10.95	11.16	10.80	10.80
6229	NYSE	VSH	Wed, Jan 6, 2016	11.45	11.46	11.14	11.21
6228	NYSE	VSH	Tue, Jan 5, 2016	11.72	11.77	11.49	11.61
6227	NYSE	VSH	Mon, Jan 4, 2016	11.82	11.82	11.55	11.71
6226	NYSE	VSH	Thu, Dec 31, 2015	12.19	12.29	12.05	12.05
6225	NYSE	VSH	Wed, Dec 30, 2015	12.26	12.32	12.12	12.19
6224	NYSE	VSH	Tue, Dec 29, 2015	11.98	12.32	11.95	12.30
6223	NYSE	VSH	Mon, Dec 28, 2015	11.89	11.91	11.69	11.88
6222	NYSE	VSH	Thu, Dec 24, 2015	11.90	12.02	11.82	11.96
6221	NYSE	VSH	Wed, Dec 23, 2015	11.77	11.95	11.70	11.90
6220	NYSE	VSH	Tue, Dec 22, 2015	11.53	11.70	11.41	11.67
6219	NYSE	VSH	Mon, Dec 21, 2015	11.47	11.52	11.27	11.48
6218	NYSE	VSH	Fri, Dec 18, 2015	11.61	11.69	11.24	11.40
6217	NYSE	VSH	Thu, Dec 17, 2015	11.95	12.02	11.69	11.69
6216	NYSE	VSH	Wed, Dec 16, 2015	11.95	12.00	11.70	11.95
6215	NYSE	VSH	Tue, Dec 15, 2015	11.58	11.89	11.58	11.87
6214	NYSE	VSH	Mon, Dec 14, 2015	11.62	11.71	11.37	11.51
6213	NYSE	VSH	Fri, Dec 11, 2015	11.59	11.76	11.53	11.59
6212	NYSE	VSH	Thu, Dec 10, 2015	11.67	12.00	11.67	11.85
6211	NYSE	VSH	Wed, Dec 9, 2015	11.72	11.89	11.55	11.67
6210	NYSE	VSH	Tue, Dec 8, 2015	11.61	11.75	11.56	11.71
6209	NYSE	VSH	Mon, Dec 7, 2015	11.82	11.87	11.67	11.75
6208	NYSE	VSH	Fri, Dec 4, 2015	11.72	11.94	11.68	11.86
6207	NYSE	VSH	Thu, Dec 3, 2015	11.98	12.02	11.63	11.69
6206	NYSE	VSH	Wed, Dec 2, 2015	12.00	12.07	11.83	11.85
6205	NYSE	VSH	Tue, Dec 1, 2015	11.92	12.06	11.85	12.03
6204	NYSE	VSH	Mon, Nov 30, 2015	11.94	11.98	11.87	11.92
6203	NYSE	VSH	Fri, Nov 27, 2015	11.88	11.99	11.83	11.89
6202	NYSE	VSH	Wed, Nov 25, 2015	11.76	11.89	11.75	11.89
6201	NYSE	VSH	Tue, Nov 24, 2015	11.91	11.97	11.79	11.79
6200	NYSE	VSH	Mon, Nov 23, 2015	11.87	11.98	11.78	11.98
6199	NYSE	VSH	Fri, Nov 20, 2015	11.83	11.94	11.76	11.91
6198	NYSE	VSH	Thu, Nov 19, 2015	11.74	11.81	11.62	11.75
6197	NYSE	VSH	Wed, Nov 18, 2015	11.42	11.75	11.33	11.73
6196	NYSE	VSH	Tue, Nov 17, 2015	11.33	11.46	11.20	11.35
6195	NYSE	VSH	Mon, Nov 16, 2015	11.13	11.34	11.09	11.31
6194	NYSE	VSH	Fri, Nov 13, 2015	11.23	11.36	11.11	11.13
6193	NYSE	VSH	Thu, Nov 12, 2015	11.46	11.46	11.28	11.31
6192	NYSE	VSH	Wed, Nov 11, 2015	11.59	11.61	11.48	11.50
6191	NYSE	VSH	Tue, Nov 10, 2015	11.62	11.72	11.52	11.56
6190	NYSE	VSH	Mon, Nov 9, 2015	11.85	11.89	11.64	11.68
6189	NYSE	VSH	Fri, Nov 6, 2015	11.76	11.90	11.70	11.89
6188	NYSE	VSH	Thu, Nov 5, 2015	11.54	11.82	11.51	11.79
6187	NYSE	VSH	Wed, Nov 4, 2015	11.66	11.66	11.50	11.53
6186	NYSE	VSH	Tue, Nov 3, 2015	11.27	11.61	11.00	11.57
6185	NYSE	VSH	Mon, Nov 2, 2015	10.59	10.82	10.54	10.80
6184	NYSE	VSH	Fri, Oct 30, 2015	10.75	10.78	10.54	10.60
6183	NYSE	VSH	Thu, Oct 29, 2015	10.63	10.74	10.56	10.71
6182	NYSE	VSH	Wed, Oct 28, 2015	10.39	10.73	10.35	10.72
6181	NYSE	VSH	Tue, Oct 27, 2015	10.21	10.38	10.14	10.37
6180	NYSE	VSH	Mon, Oct 26, 2015	10.56	10.63	10.13	10.28
6179	NYSE	VSH	Fri, Oct 23, 2015	10.46	10.69	10.38	10.63
6178	NYSE	VSH	Thu, Oct 22, 2015	10.63	10.80	10.59	10.63
6177	NYSE	VSH	Wed, Oct 21, 2015	10.83	10.84	10.50	10.51
6176	NYSE	VSH	Tue, Oct 20, 2015	10.73	10.91	10.70	10.78
6175	NYSE	VSH	Mon, Oct 19, 2015	10.74	10.83	10.69	10.74
6174	NYSE	VSH	Fri, Oct 16, 2015	10.74	10.84	10.62	10.76
6173	NYSE	VSH	Thu, Oct 15, 2015	10.81	10.81	10.60	10.74
6172	NYSE	VSH	Wed, Oct 14, 2015	10.51	10.86	10.42	10.77
6171	NYSE	VSH	Tue, Oct 13, 2015	10.31	10.52	10.27	10.51
6170	NYSE	VSH	Mon, Oct 12, 2015	10.58	10.60	10.33	10.40
6169	NYSE	VSH	Fri, Oct 9, 2015	10.40	10.63	10.39	10.58
6168	NYSE	VSH	Thu, Oct 8, 2015	10.46	10.62	10.36	10.54
6167	NYSE	VSH	Wed, Oct 7, 2015	10.40	10.62	10.28	10.51
6166	NYSE	VSH	Tue, Oct 6, 2015	10.24	10.42	10.15	10.36
6165	NYSE	VSH	Mon, Oct 5, 2015	9.91	10.31	9.83	10.24
6164	NYSE	VSH	Fri, Oct 2, 2015	9.43	9.83	9.37	9.81
6163	NYSE	VSH	Thu, Oct 1, 2015	9.68	9.72	9.37	9.53
6162	NYSE	VSH	Wed, Sep 30, 2015	9.51	9.73	9.46	9.69
6161	NYSE	VSH	Tue, Sep 29, 2015	9.32	9.44	9.28	9.38
6160	NYSE	VSH	Mon, Sep 28, 2015	9.43	9.52	9.28	9.30
6159	NYSE	VSH	Fri, Sep 25, 2015	9.51	9.59	9.37	9.52
6158	NYSE	VSH	Thu, Sep 24, 2015	9.34	9.47	9.25	9.43
6157	NYSE	VSH	Wed, Sep 23, 2015	9.62	9.66	9.43	9.43
6156	NYSE	VSH	Tue, Sep 22, 2015	9.69	9.78	9.57	9.61
6155	NYSE	VSH	Mon, Sep 21, 2015	9.96	10.04	9.79	9.84
6154	NYSE	VSH	Fri, Sep 18, 2015	10.03	10.08	9.86	9.90
6153	NYSE	VSH	Thu, Sep 17, 2015	10.21	10.38	10.15	10.17
6152	NYSE	VSH	Wed, Sep 16, 2015	10.15	10.28	10.10	10.23
6151	NYSE	VSH	Tue, Sep 15, 2015	9.83	10.17	9.81	10.15
6150	NYSE	VSH	Mon, Sep 14, 2015	9.94	9.95	9.79	9.80
6149	NYSE	VSH	Fri, Sep 11, 2015	9.91	9.98	9.78	9.90
6148	NYSE	VSH	Thu, Sep 10, 2015	10.03	10.11	9.92	9.97
6147	NYSE	VSH	Wed, Sep 9, 2015	10.22	10.33	9.99	10.02
6146	NYSE	VSH	Tue, Sep 8, 2015	10.03	10.21	9.96	10.18
6145	NYSE	VSH	Fri, Sep 4, 2015	9.74	9.89	9.71	9.85
6144	NYSE	VSH	Thu, Sep 3, 2015	9.73	10.03	9.67	9.91
6143	NYSE	VSH	Wed, Sep 2, 2015	9.68	9.75	9.54	9.74
6142	NYSE	VSH	Tue, Sep 1, 2015	9.70	9.83	9.53	9.55
6141	NYSE	VSH	Mon, Aug 31, 2015	9.82	9.99	9.73	9.88
6140	NYSE	VSH	Fri, Aug 28, 2015	10.00	10.10	9.83	9.90
6139	NYSE	VSH	Thu, Aug 27, 2015	9.94	10.09	9.86	10.05
6138	NYSE	VSH	Wed, Aug 26, 2015	9.55	9.87	9.41	9.83
6137	NYSE	VSH	Tue, Aug 25, 2015	9.68	9.69	9.35	9.36
6136	NYSE	VSH	Mon, Aug 24, 2015	9.45	9.93	9.22	9.40
6135	NYSE	VSH	Fri, Aug 21, 2015	9.95	10.13	9.81	9.92
6134	NYSE	VSH	Thu, Aug 20, 2015	10.37	10.45	10.08	10.09
6133	NYSE	VSH	Wed, Aug 19, 2015	10.46	10.59	10.25	10.48
6132	NYSE	VSH	Tue, Aug 18, 2015	10.72	10.72	10.46	10.51
6131	NYSE	VSH	Mon, Aug 17, 2015	10.60	10.83	10.55	10.70
6130	NYSE	VSH	Fri, Aug 14, 2015	10.57	10.68	10.52	10.66
6129	NYSE	VSH	Thu, Aug 13, 2015	10.74	10.88	10.58	10.60
6128	NYSE	VSH	Wed, Aug 12, 2015	10.63	10.77	10.48	10.73
6127	NYSE	VSH	Tue, Aug 11, 2015	10.83	10.85	10.71	10.78
6126	NYSE	VSH	Mon, Aug 10, 2015	10.61	10.97	10.60	10.92
6125	NYSE	VSH	Fri, Aug 7, 2015	10.56	10.68	10.47	10.53
6124	NYSE	VSH	Thu, Aug 6, 2015	10.81	10.85	10.54	10.61
6123	NYSE	VSH	Wed, Aug 5, 2015	10.63	10.87	10.19	10.85
6122	NYSE	VSH	Tue, Aug 4, 2015	11.09	11.18	10.62	10.79
6121	NYSE	VSH	Mon, Aug 3, 2015	11.45	11.50	11.26	11.29
6120	NYSE	VSH	Fri, Jul 31, 2015	11.55	11.59	11.45	11.48
6119	NYSE	VSH	Thu, Jul 30, 2015	11.45	11.54	11.40	11.50
6118	NYSE	VSH	Wed, Jul 29, 2015	11.32	11.54	11.26	11.48
6117	NYSE	VSH	Tue, Jul 28, 2015	11.21	11.41	11.15	11.34
6116	NYSE	VSH	Mon, Jul 27, 2015	11.22	11.31	11.05	11.19
6115	NYSE	VSH	Fri, Jul 24, 2015	11.48	11.50	11.22	11.30
6114	NYSE	VSH	Thu, Jul 23, 2015	11.52	11.69	11.51	11.56
6113	NYSE	VSH	Wed, Jul 22, 2015	11.40	11.56	11.36	11.53
6112	NYSE	VSH	Tue, Jul 21, 2015	11.55	11.63	11.47	11.57
6111	NYSE	VSH	Mon, Jul 20, 2015	11.70	11.70	11.54	11.57
6110	NYSE	VSH	Fri, Jul 17, 2015	11.89	11.89	11.67	11.72
6109	NYSE	VSH	Thu, Jul 16, 2015	11.95	11.95	11.87	11.90
6108	NYSE	VSH	Wed, Jul 15, 2015	11.96	12.03	11.89	11.93
6107	NYSE	VSH	Tue, Jul 14, 2015	11.91	12.00	11.88	11.99
6106	NYSE	VSH	Mon, Jul 13, 2015	11.94	11.96	11.84	11.93
6105	NYSE	VSH	Fri, Jul 10, 2015	11.83	11.93	11.81	11.90
6104	NYSE	VSH	Thu, Jul 9, 2015	11.77	11.82	11.67	11.75
6103	NYSE	VSH	Wed, Jul 8, 2015	11.42	11.61	11.27	11.60
6102	NYSE	VSH	Tue, Jul 7, 2015	11.49	11.62	11.26	11.55
6101	NYSE	VSH	Mon, Jul 6, 2015	11.53	11.64	11.38	11.51
6100	NYSE	VSH	Thu, Jul 2, 2015	11.66	11.75	11.61	11.63
6099	NYSE	VSH	Wed, Jul 1, 2015	11.80	11.81	11.62	11.68
6098	NYSE	VSH	Tue, Jun 30, 2015	11.84	11.85	11.59	11.68
6097	NYSE	VSH	Mon, Jun 29, 2015	11.91	11.93	11.71	11.75
6096	NYSE	VSH	Fri, Jun 26, 2015	12.04	12.07	11.82	11.99
6095	NYSE	VSH	Thu, Jun 25, 2015	12.24	12.25	12.01	12.04
6094	NYSE	VSH	Wed, Jun 24, 2015	12.29	12.32	12.14	12.19
6093	NYSE	VSH	Tue, Jun 23, 2015	12.31	12.36	12.23	12.31
6092	NYSE	VSH	Mon, Jun 22, 2015	12.30	12.34	12.20	12.30
6091	NYSE	VSH	Fri, Jun 19, 2015	12.28	12.29	12.16	12.24
6090	NYSE	VSH	Thu, Jun 18, 2015	12.24	12.39	12.23	12.28
6089	NYSE	VSH	Wed, Jun 17, 2015	12.32	12.41	12.15	12.22
6088	NYSE	VSH	Tue, Jun 16, 2015	12.37	12.43	12.31	12.32
6087	NYSE	VSH	Mon, Jun 15, 2015	12.35	12.44	12.16	12.36
6086	NYSE	VSH	Fri, Jun 12, 2015	12.35	12.41	12.26	12.40
6085	NYSE	VSH	Thu, Jun 11, 2015	12.33	12.43	12.30	12.43
6084	NYSE	VSH	Wed, Jun 10, 2015	12.38	12.54	12.28	12.32
6083	NYSE	VSH	Tue, Jun 9, 2015	12.50	12.54	12.32	12.32
6082	NYSE	VSH	Mon, Jun 8, 2015	12.68	12.71	12.53	12.55
6081	NYSE	VSH	Fri, Jun 5, 2015	12.68	12.76	12.55	12.68
6080	NYSE	VSH	Thu, Jun 4, 2015	12.99	13.01	12.72	12.74
6079	NYSE	VSH	Wed, Jun 3, 2015	12.96	13.29	12.92	13.06
6078	NYSE	VSH	Tue, Jun 2, 2015	12.73	12.96	12.64	12.91
6077	NYSE	VSH	Mon, Jun 1, 2015	13.04	13.10	12.79	12.80
6076	NYSE	VSH	Fri, May 29, 2015	13.05	13.08	12.87	13.02
6075	NYSE	VSH	Thu, May 28, 2015	12.98	13.05	12.90	13.04
6074	NYSE	VSH	Wed, May 27, 2015	12.78	13.01	12.68	12.99
6073	NYSE	VSH	Tue, May 26, 2015	12.90	12.96	12.67	12.76
6072	NYSE	VSH	Fri, May 22, 2015	12.90	12.99	12.86	12.97
6071	NYSE	VSH	Thu, May 21, 2015	12.91	13.03	12.85	12.90
6070	NYSE	VSH	Wed, May 20, 2015	12.97	13.03	12.91	12.93
6069	NYSE	VSH	Tue, May 19, 2015	12.98	13.08	12.95	12.99
6068	NYSE	VSH	Mon, May 18, 2015	12.87	13.08	12.85	13.03
6067	NYSE	VSH	Fri, May 15, 2015	12.98	13.04	12.87	12.90
6066	NYSE	VSH	Thu, May 14, 2015	12.96	13.03	12.85	13.01
6065	NYSE	VSH	Wed, May 13, 2015	12.79	12.93	12.78	12.85
6064	NYSE	VSH	Tue, May 12, 2015	12.76	12.82	12.64	12.79
6063	NYSE	VSH	Mon, May 11, 2015	12.87	12.91	12.75	12.82
6062	NYSE	VSH	Fri, May 8, 2015	12.88	12.94	12.83	12.89
6061	NYSE	VSH	Thu, May 7, 2015	12.49	12.79	12.43	12.76
6060	NYSE	VSH	Wed, May 6, 2015	12.77	12.80	12.41	12.51
6059	NYSE	VSH	Tue, May 5, 2015	12.23	12.98	12.23	12.69
6058	NYSE	VSH	Mon, May 4, 2015	12.82	13.03	12.78	12.94
6057	NYSE	VSH	Fri, May 1, 2015	12.69	12.81	12.59	12.78
6056	NYSE	VSH	Thu, Apr 30, 2015	12.74	12.84	12.60	12.68
6055	NYSE	VSH	Wed, Apr 29, 2015	12.90	12.98	12.77	12.81
6054	NYSE	VSH	Tue, Apr 28, 2015	12.84	13.00	12.82	12.98
6053	NYSE	VSH	Mon, Apr 27, 2015	12.80	12.86	12.70	12.80
6052	NYSE	VSH	Fri, Apr 24, 2015	13.06	13.08	12.77	12.78
6051	NYSE	VSH	Thu, Apr 23, 2015	13.37	13.42	13.01	13.08
6050	NYSE	VSH	Wed, Apr 22, 2015	13.21	13.47	13.09	13.46
6049	NYSE	VSH	Tue, Apr 21, 2015	13.36	13.41	13.21	13.21
6048	NYSE	VSH	Mon, Apr 20, 2015	13.44	13.51	13.24	13.27
6047	NYSE	VSH	Fri, Apr 17, 2015	13.46	13.46	13.28	13.36
6046	NYSE	VSH	Thu, Apr 16, 2015	13.57	13.64	13.48	13.59
6045	NYSE	VSH	Wed, Apr 15, 2015	13.64	13.79	13.60	13.64
6044	NYSE	VSH	Tue, Apr 14, 2015	13.77	13.85	13.58	13.61
6043	NYSE	VSH	Mon, Apr 13, 2015	13.81	13.87	13.72	13.74
6042	NYSE	VSH	Fri, Apr 10, 2015	13.76	13.94	13.72	13.84
6041	NYSE	VSH	Thu, Apr 9, 2015	13.70	13.89	13.70	13.76
6040	NYSE	VSH	Wed, Apr 8, 2015	13.74	13.83	13.66	13.76
6039	NYSE	VSH	Tue, Apr 7, 2015	13.88	13.95	13.70	13.73
6038	NYSE	VSH	Mon, Apr 6, 2015	13.76	13.95	13.65	13.92
6037	NYSE	VSH	Thu, Apr 2, 2015	13.85	13.95	13.73	13.87
6036	NYSE	VSH	Wed, Apr 1, 2015	13.77	13.91	13.67	13.86
6035	NYSE	VSH	Tue, Mar 31, 2015	13.62	13.94	13.57	13.82
6034	NYSE	VSH	Mon, Mar 30, 2015	13.48	13.72	13.48	13.71
6033	NYSE	VSH	Fri, Mar 27, 2015	13.31	13.48	13.20	13.41
6032	NYSE	VSH	Thu, Mar 26, 2015	13.25	13.49	13.17	13.34
6031	NYSE	VSH	Wed, Mar 25, 2015	13.75	13.80	13.36	13.36
6030	NYSE	VSH	Tue, Mar 24, 2015	13.75	13.92	13.73	13.76
6029	NYSE	VSH	Mon, Mar 23, 2015	13.95	14.00	13.75	13.75
6028	NYSE	VSH	Fri, Mar 20, 2015	13.81	14.00	13.77	13.94
6027	NYSE	VSH	Thu, Mar 19, 2015	13.82	13.85	13.69	13.73
6026	NYSE	VSH	Wed, Mar 18, 2015	13.65	13.93	13.59	13.84
6025	NYSE	VSH	Tue, Mar 17, 2015	13.62	13.74	13.54	13.73
6024	NYSE	VSH	Mon, Mar 16, 2015	13.70	13.76	13.61	13.70
6023	NYSE	VSH	Fri, Mar 13, 2015	13.56	13.64	13.35	13.62
6022	NYSE	VSH	Thu, Mar 12, 2015	13.41	13.67	13.41	13.59
6021	NYSE	VSH	Wed, Mar 11, 2015	13.78	13.78	13.47	13.49
6020	NYSE	VSH	Tue, Mar 10, 2015	13.86	13.98	13.70	13.71
6019	NYSE	VSH	Mon, Mar 9, 2015	14.19	14.24	14.04	13.98
6018	NYSE	VSH	Fri, Mar 6, 2015	14.32	14.41	14.06	14.20
6017	NYSE	VSH	Thu, Mar 5, 2015	14.33	14.42	14.29	14.38
6016	NYSE	VSH	Wed, Mar 4, 2015	14.27	14.35	14.18	14.29
6015	NYSE	VSH	Tue, Mar 3, 2015	14.54	14.54	14.32	14.36
6014	NYSE	VSH	Mon, Mar 2, 2015	14.32	14.60	14.27	14.59
6013	NYSE	VSH	Fri, Feb 27, 2015	14.34	14.38	14.18	14.24
6012	NYSE	VSH	Thu, Feb 26, 2015	14.39	14.51	14.32	14.39
6011	NYSE	VSH	Wed, Feb 25, 2015	14.55	14.61	14.29	14.37
6010	NYSE	VSH	Tue, Feb 24, 2015	14.39	14.61	14.37	14.58
6009	NYSE	VSH	Mon, Feb 23, 2015	14.30	14.39	14.18	14.39
6008	NYSE	VSH	Fri, Feb 20, 2015	14.36	14.41	14.18	14.32
6007	NYSE	VSH	Thu, Feb 19, 2015	14.23	14.39	14.16	14.36
6006	NYSE	VSH	Wed, Feb 18, 2015	14.10	14.32	14.10	14.28
6005	NYSE	VSH	Tue, Feb 17, 2015	14.19	14.33	14.04	14.15
6004	NYSE	VSH	Fri, Feb 13, 2015	13.79	14.26	13.71	14.23
6003	NYSE	VSH	Thu, Feb 12, 2015	13.64	13.90	13.50	13.80
6002	NYSE	VSH	Wed, Feb 11, 2015	13.42	13.71	13.33	13.55
6001	NYSE	VSH	Tue, Feb 10, 2015	13.63	13.63	13.29	13.39
6000	NYSE	VSH	Mon, Feb 9, 2015	13.53	13.76	13.45	13.47
5999	NYSE	VSH	Fri, Feb 6, 2015	13.53	13.84	13.48	13.63
5998	NYSE	VSH	Thu, Feb 5, 2015	13.60	13.84	13.48	13.50
5997	NYSE	VSH	Wed, Feb 4, 2015	13.57	13.76	13.53	13.65
5996	NYSE	VSH	Tue, Feb 3, 2015	13.41	13.67	13.34	13.58
5995	NYSE	VSH	Mon, Feb 2, 2015	13.65	13.67	13.12	13.38
5994	NYSE	VSH	Fri, Jan 30, 2015	13.65	13.81	13.45	13.62
5993	NYSE	VSH	Thu, Jan 29, 2015	13.73	13.84	13.35	13.73
5992	NYSE	VSH	Wed, Jan 28, 2015	13.90	13.99	13.64	13.71
5991	NYSE	VSH	Tue, Jan 27, 2015	13.58	13.83	13.56	13.79
5990	NYSE	VSH	Mon, Jan 26, 2015	13.41	13.78	13.39	13.75
5989	NYSE	VSH	Fri, Jan 23, 2015	13.45	13.70	13.37	13.41
5988	NYSE	VSH	Thu, Jan 22, 2015	13.39	13.49	13.09	13.46
5987	NYSE	VSH	Wed, Jan 21, 2015	13.01	13.46	12.68	13.41
5986	NYSE	VSH	Tue, Jan 20, 2015	13.34	13.43	13.12	13.27
5985	NYSE	VSH	Fri, Jan 16, 2015	13.14	13.37	13.05	13.36
5984	NYSE	VSH	Thu, Jan 15, 2015	13.42	13.48	13.16	13.20
5983	NYSE	VSH	Wed, Jan 14, 2015	13.39	13.43	13.14	13.38
5982	NYSE	VSH	Tue, Jan 13, 2015	13.60	13.87	13.31	13.43
5981	NYSE	VSH	Mon, Jan 12, 2015	13.68	13.74	13.41	13.50
5980	NYSE	VSH	Fri, Jan 9, 2015	13.72	13.76	13.54	13.71
5979	NYSE	VSH	Thu, Jan 8, 2015	13.63	13.72	13.57	13.71
5978	NYSE	VSH	Wed, Jan 7, 2015	13.53	13.58	13.34	13.48
5977	NYSE	VSH	Tue, Jan 6, 2015	13.84	13.86	13.29	13.46
5976	NYSE	VSH	Mon, Jan 5, 2015	13.99	14.08	13.78	13.81
5975	NYSE	VSH	Fri, Jan 2, 2015	14.24	14.29	13.91	14.09
5974	NYSE	VSH	Wed, Dec 31, 2014	14.37	14.38	14.12	14.15
5973	NYSE	VSH	Tue, Dec 30, 2014	14.25	14.34	14.16	14.28
5972	NYSE	VSH	Mon, Dec 29, 2014	14.37	14.52	14.27	14.33
5971	NYSE	VSH	Fri, Dec 26, 2014	14.29	14.43	14.21	14.38
5970	NYSE	VSH	Wed, Dec 24, 2014	14.30	14.40	14.21	14.26
5969	NYSE	VSH	Tue, Dec 23, 2014	14.34	14.49	14.26	14.31
5968	NYSE	VSH	Mon, Dec 22, 2014	14.08	14.33	14.02	14.32
5967	NYSE	VSH	Fri, Dec 19, 2014	14.06	14.17	13.91	14.12
5966	NYSE	VSH	Thu, Dec 18, 2014	13.88	14.05	13.78	14.05
5965	NYSE	VSH	Wed, Dec 17, 2014	13.24	13.66	13.07	13.65
5964	NYSE	VSH	Tue, Dec 16, 2014	13.14	13.41	13.04	13.20
5963	NYSE	VSH	Mon, Dec 15, 2014	13.25	13.39	13.13	13.17
5962	NYSE	VSH	Fri, Dec 12, 2014	13.39	13.48	13.14	13.14
5961	NYSE	VSH	Thu, Dec 11, 2014	13.69	13.81	13.44	13.49
5960	NYSE	VSH	Wed, Dec 10, 2014	14.08	14.19	13.53	13.54
5959	NYSE	VSH	Tue, Dec 9, 2014	13.81	14.19	13.73	14.17
5958	NYSE	VSH	Mon, Dec 8, 2014	14.29	14.43	13.89	13.98
5957	NYSE	VSH	Fri, Dec 5, 2014	14.14	14.39	14.09	14.37
5956	NYSE	VSH	Thu, Dec 4, 2014	14.36	14.51	14.05	14.07
5955	NYSE	VSH	Wed, Dec 3, 2014	13.70	14.40	13.69	14.36
5954	NYSE	VSH	Tue, Dec 2, 2014	13.69	13.87	13.59	13.74
5953	NYSE	VSH	Mon, Dec 1, 2014	13.78	13.88	13.47	13.63
5952	NYSE	VSH	Fri, Nov 28, 2014	14.01	14.01	13.84	13.87
5951	NYSE	VSH	Wed, Nov 26, 2014	13.93	13.98	13.82	13.97
5950	NYSE	VSH	Tue, Nov 25, 2014	13.96	13.97	13.72	13.93
5949	NYSE	VSH	Mon, Nov 24, 2014	13.80	14.01	13.62	13.96
5948	NYSE	VSH	Fri, Nov 21, 2014	13.95	14.11	13.77	13.79
5947	NYSE	VSH	Thu, Nov 20, 2014	13.53	13.82	13.45	13.79
5946	NYSE	VSH	Wed, Nov 19, 2014	13.80	13.82	13.53	13.61
5945	NYSE	VSH	Tue, Nov 18, 2014	13.51	13.99	13.45	13.77
5944	NYSE	VSH	Mon, Nov 17, 2014	13.64	13.71	13.43	13.45
5943	NYSE	VSH	Fri, Nov 14, 2014	13.60	13.76	13.56	13.64
5942	NYSE	VSH	Thu, Nov 13, 2014	13.80	13.92	13.69	13.67
5941	NYSE	VSH	Wed, Nov 12, 2014	13.67	13.84	13.65	13.81
5940	NYSE	VSH	Tue, Nov 11, 2014	13.67	13.84	13.64	13.71
5939	NYSE	VSH	Mon, Nov 10, 2014	13.75	13.88	13.69	13.70
5938	NYSE	VSH	Fri, Nov 7, 2014	13.91	14.06	13.74	13.78
5937	NYSE	VSH	Thu, Nov 6, 2014	13.62	13.95	13.59	13.86
5936	NYSE	VSH	Wed, Nov 5, 2014	13.73	13.76	13.47	13.65
5935	NYSE	VSH	Tue, Nov 4, 2014	13.60	13.78	13.59	13.69
5934	NYSE	VSH	Mon, Nov 3, 2014	13.51	13.88	13.41	13.59
5933	NYSE	VSH	Fri, Oct 31, 2014	13.41	13.77	13.35	13.51
5932	NYSE	VSH	Thu, Oct 30, 2014	13.18	13.34	13.14	13.26
5931	NYSE	VSH	Wed, Oct 29, 2014	13.20	13.35	13.04	13.22
5930	NYSE	VSH	Tue, Oct 28, 2014	13.74	13.89	13.05	13.20
5929	NYSE	VSH	Mon, Oct 27, 2014	13.80	13.85	13.65	13.71
5928	NYSE	VSH	Fri, Oct 24, 2014	13.90	13.91	13.80	13.88
5927	NYSE	VSH	Thu, Oct 23, 2014	13.78	13.97	13.67	13.88
5926	NYSE	VSH	Wed, Oct 22, 2014	13.99	13.99	13.61	13.61
5925	NYSE	VSH	Tue, Oct 21, 2014	13.56	13.97	13.47	13.94
5924	NYSE	VSH	Mon, Oct 20, 2014	13.13	13.51	13.09	13.50
5923	NYSE	VSH	Fri, Oct 17, 2014	13.33	13.50	13.14	13.19
5922	NYSE	VSH	Thu, Oct 16, 2014	12.43	13.19	12.38	13.13
5921	NYSE	VSH	Wed, Oct 15, 2014	12.51	12.84	12.37	12.73
5920	NYSE	VSH	Tue, Oct 14, 2014	12.82	13.01	12.53	12.73
5919	NYSE	VSH	Mon, Oct 13, 2014	12.77	12.92	12.64	12.68
5918	NYSE	VSH	Fri, Oct 10, 2014	13.28	13.28	12.71	12.72
5917	NYSE	VSH	Thu, Oct 9, 2014	13.72	13.73	13.42	13.44
5916	NYSE	VSH	Wed, Oct 8, 2014	13.65	13.81	13.32	13.77
5915	NYSE	VSH	Tue, Oct 7, 2014	13.82	14.00	13.60	13.66
5914	NYSE	VSH	Mon, Oct 6, 2014	14.05	14.09	13.81	13.93
5913	NYSE	VSH	Fri, Oct 3, 2014	14.22	14.30	13.96	13.97
5912	NYSE	VSH	Thu, Oct 2, 2014	14.03	14.25	13.77	14.12
5911	NYSE	VSH	Wed, Oct 1, 2014	14.30	14.34	14.06	14.09
5910	NYSE	VSH	Tue, Sep 30, 2014	14.76	14.81	14.29	14.29
5909	NYSE	VSH	Mon, Sep 29, 2014	14.29	14.85	14.15	14.80
5908	NYSE	VSH	Fri, Sep 26, 2014	14.41	14.48	14.30	14.42
5907	NYSE	VSH	Thu, Sep 25, 2014	14.83	14.84	14.37	14.40
5906	NYSE	VSH	Wed, Sep 24, 2014	15.10	15.10	14.80	14.82
5905	NYSE	VSH	Tue, Sep 23, 2014	15.14	15.23	15.03	15.03
5904	NYSE	VSH	Mon, Sep 22, 2014	15.23	15.24	14.96	15.16
5903	NYSE	VSH	Fri, Sep 19, 2014	15.70	15.73	15.31	15.34
5902	NYSE	VSH	Thu, Sep 18, 2014	15.64	15.74	15.52	15.61
5901	NYSE	VSH	Wed, Sep 17, 2014	15.63	15.72	15.45	15.52
5900	NYSE	VSH	Tue, Sep 16, 2014	15.14	15.57	15.12	15.57
5899	NYSE	VSH	Mon, Sep 15, 2014	15.59	15.62	15.16	15.17
5898	NYSE	VSH	Fri, Sep 12, 2014	16.16	16.25	15.56	15.62
5897	NYSE	VSH	Thu, Sep 11, 2014	15.88	16.19	15.88	16.17
5896	NYSE	VSH	Wed, Sep 10, 2014	15.76	15.93	15.68	15.88
5895	NYSE	VSH	Tue, Sep 9, 2014	16.02	16.05	15.66	15.70
5894	NYSE	VSH	Mon, Sep 8, 2014	16.07	16.19	15.97	15.98
5893	NYSE	VSH	Fri, Sep 5, 2014	16.15	16.17	16.03	16.11
5892	NYSE	VSH	Thu, Sep 4, 2014	16.11	16.34	16.07	16.15
5891	NYSE	VSH	Wed, Sep 3, 2014	16.23	16.25	16.03	16.13
5890	NYSE	VSH	Tue, Sep 2, 2014	16.05	16.25	16.03	16.14
5889	NYSE	VSH	Fri, Aug 29, 2014	16.00	16.10	15.94	16.00
5888	NYSE	VSH	Thu, Aug 28, 2014	15.89	16.01	15.83	15.96
5887	NYSE	VSH	Wed, Aug 27, 2014	15.92	16.00	15.79	15.93
5886	NYSE	VSH	Tue, Aug 26, 2014	15.85	16.00	15.79	15.89
5885	NYSE	VSH	Mon, Aug 25, 2014	16.06	16.06	15.81	15.88
5884	NYSE	VSH	Fri, Aug 22, 2014	15.84	16.15	15.81	15.95
5883	NYSE	VSH	Thu, Aug 21, 2014	15.86	15.93	15.75	15.87
5882	NYSE	VSH	Wed, Aug 20, 2014	15.51	15.86	15.46	15.84
5881	NYSE	VSH	Tue, Aug 19, 2014	15.53	15.62	15.48	15.51
5880	NYSE	VSH	Mon, Aug 18, 2014	15.39	15.59	15.36	15.51
5879	NYSE	VSH	Fri, Aug 15, 2014	15.30	15.39	15.12	15.31
5878	NYSE	VSH	Thu, Aug 14, 2014	15.12	15.28	15.10	15.23
5877	NYSE	VSH	Wed, Aug 13, 2014	15.06	15.19	14.94	15.13
5876	NYSE	VSH	Tue, Aug 12, 2014	14.90	15.09	14.82	14.96
5875	NYSE	VSH	Mon, Aug 11, 2014	14.87	15.10	14.84	14.95
5874	NYSE	VSH	Fri, Aug 8, 2014	14.66	14.80	14.54	14.79
5873	NYSE	VSH	Thu, Aug 7, 2014	14.96	15.03	14.63	14.68
5872	NYSE	VSH	Wed, Aug 6, 2014	14.60	14.91	14.56	14.84
5871	NYSE	VSH	Tue, Aug 5, 2014	14.66	14.80	14.51	14.67
5870	NYSE	VSH	Mon, Aug 4, 2014	14.64	14.75	14.55	14.70
5869	NYSE	VSH	Fri, Aug 1, 2014	14.73	14.75	14.40	14.59
5868	NYSE	VSH	Thu, Jul 31, 2014	14.82	14.93	14.62	14.73
5867	NYSE	VSH	Wed, Jul 30, 2014	15.36	15.39	14.90	14.99
5866	NYSE	VSH	Tue, Jul 29, 2014	15.33	15.64	15.15	15.21
5865	NYSE	VSH	Mon, Jul 28, 2014	14.93	15.04	14.75	14.94
5864	NYSE	VSH	Fri, Jul 25, 2014	14.97	15.04	14.87	14.95
5863	NYSE	VSH	Thu, Jul 24, 2014	15.03	15.13	15.00	15.02
5862	NYSE	VSH	Wed, Jul 23, 2014	15.31	15.31	15.01	15.06
5861	NYSE	VSH	Tue, Jul 22, 2014	15.31	15.40	15.18	15.28
5860	NYSE	VSH	Mon, Jul 21, 2014	15.08	15.23	14.95	15.21
5859	NYSE	VSH	Fri, Jul 18, 2014	14.91	15.11	14.89	15.09
5858	NYSE	VSH	Thu, Jul 17, 2014	15.10	15.18	14.88	14.91
5857	NYSE	VSH	Wed, Jul 16, 2014	15.33	15.33	15.06	15.09
5856	NYSE	VSH	Tue, Jul 15, 2014	15.16	15.32	15.11	15.19
5855	NYSE	VSH	Mon, Jul 14, 2014	15.41	15.48	15.13	15.15
5854	NYSE	VSH	Fri, Jul 11, 2014	15.25	15.56	15.17	15.27
5853	NYSE	VSH	Thu, Jul 10, 2014	15.31	15.34	15.05	15.22
5852	NYSE	VSH	Wed, Jul 9, 2014	15.45	15.51	15.29	15.47
5851	NYSE	VSH	Tue, Jul 8, 2014	15.77	15.92	15.24	15.43
5850	NYSE	VSH	Mon, Jul 7, 2014	15.65	15.98	15.56	15.81
5849	NYSE	VSH	Thu, Jul 3, 2014	15.64	15.71	15.53	15.60
5848	NYSE	VSH	Wed, Jul 2, 2014	15.58	15.75	15.54	15.54
5847	NYSE	VSH	Tue, Jul 1, 2014	15.50	15.85	15.49	15.61
5846	NYSE	VSH	Mon, Jun 30, 2014	15.24	15.51	15.18	15.49
5845	NYSE	VSH	Fri, Jun 27, 2014	15.11	15.32	15.11	15.22
5844	NYSE	VSH	Thu, Jun 26, 2014	15.27	15.34	14.96	15.13
5843	NYSE	VSH	Wed, Jun 25, 2014	15.18	15.30	15.01	15.29
5842	NYSE	VSH	Tue, Jun 24, 2014	15.37	15.57	15.07	15.13
5841	NYSE	VSH	Mon, Jun 23, 2014	15.25	15.58	15.25	15.41
5840	NYSE	VSH	Fri, Jun 20, 2014	15.32	15.39	15.17	15.19
5839	NYSE	VSH	Thu, Jun 19, 2014	15.39	15.40	15.20	15.30
5838	NYSE	VSH	Wed, Jun 18, 2014	15.53	15.53	15.13	15.33
5837	NYSE	VSH	Tue, Jun 17, 2014	15.15	15.61	15.04	15.50
5836	NYSE	VSH	Mon, Jun 16, 2014	15.38	15.40	15.04	15.08
5835	NYSE	VSH	Fri, Jun 13, 2014	15.46	15.48	15.31	15.44
5834	NYSE	VSH	Thu, Jun 12, 2014	15.53	15.58	15.35	15.46
5833	NYSE	VSH	Wed, Jun 11, 2014	15.51	15.61	15.38	15.56
5832	NYSE	VSH	Tue, Jun 10, 2014	15.44	15.54	15.35	15.52
5831	NYSE	VSH	Mon, Jun 9, 2014	15.37	15.55	15.29	15.50
5830	NYSE	VSH	Fri, Jun 6, 2014	15.28	15.37	15.22	15.36
5829	NYSE	VSH	Thu, Jun 5, 2014	15.21	15.30	14.94	15.28
5828	NYSE	VSH	Wed, Jun 4, 2014	15.19	15.29	15.13	15.23
5827	NYSE	VSH	Tue, Jun 3, 2014	14.96	15.32	14.96	15.25
5826	NYSE	VSH	Mon, Jun 2, 2014	14.98	15.12	14.74	14.99
5825	NYSE	VSH	Fri, May 30, 2014	14.88	14.93	14.78	14.92
5824	NYSE	VSH	Thu, May 29, 2014	14.84	14.94	14.77	14.88
5823	NYSE	VSH	Wed, May 28, 2014	14.70	14.82	14.55	14.78
5822	NYSE	VSH	Tue, May 27, 2014	14.75	14.75	14.60	14.66
5821	NYSE	VSH	Fri, May 23, 2014	14.47	14.67	14.43	14.64
5820	NYSE	VSH	Thu, May 22, 2014	14.39	14.51	14.35	14.48
5819	NYSE	VSH	Wed, May 21, 2014	14.45	14.52	14.25	14.37
5818	NYSE	VSH	Tue, May 20, 2014	14.34	14.50	14.27	14.38
5817	NYSE	VSH	Mon, May 19, 2014	14.25	14.48	14.24	14.44
5816	NYSE	VSH	Fri, May 16, 2014	14.40	14.40	14.22	14.29
5815	NYSE	VSH	Thu, May 15, 2014	14.52	14.52	14.03	14.37
5814	NYSE	VSH	Wed, May 14, 2014	14.69	14.74	14.55	14.57
5813	NYSE	VSH	Tue, May 13, 2014	14.96	14.96	14.68	14.69
5812	NYSE	VSH	Mon, May 12, 2014	14.56	14.96	14.54	14.95
5811	NYSE	VSH	Fri, May 9, 2014	14.37	14.46	14.20	14.45
5810	NYSE	VSH	Thu, May 8, 2014	14.40	14.71	14.29	14.43
5809	NYSE	VSH	Wed, May 7, 2014	14.43	14.47	14.04	14.41
5808	NYSE	VSH	Tue, May 6, 2014	14.49	14.54	14.20	14.41
5807	NYSE	VSH	Mon, May 5, 2014	14.30	14.44	14.12	14.42
5806	NYSE	VSH	Fri, May 2, 2014	14.37	14.60	14.32	14.42
5805	NYSE	VSH	Thu, May 1, 2014	14.27	14.57	14.22	14.39
5804	NYSE	VSH	Wed, Apr 30, 2014	14.18	14.28	14.12	14.22
5803	NYSE	VSH	Tue, Apr 29, 2014	14.33	14.42	14.11	14.18
5802	NYSE	VSH	Mon, Apr 28, 2014	14.53	14.55	14.13	14.28
5801	NYSE	VSH	Fri, Apr 25, 2014	14.90	14.93	14.50	14.51
5800	NYSE	VSH	Thu, Apr 24, 2014	14.98	15.06	14.74	14.98
5799	NYSE	VSH	Wed, Apr 23, 2014	14.72	14.93	14.72	14.86
5798	NYSE	VSH	Tue, Apr 22, 2014	14.50	14.78	14.48	14.75
5797	NYSE	VSH	Mon, Apr 21, 2014	14.58	14.64	14.18	14.46
5796	NYSE	VSH	Thu, Apr 17, 2014	14.51	14.70	14.41	14.64
5795	NYSE	VSH	Wed, Apr 16, 2014	14.50	14.56	14.30	14.50
5794	NYSE	VSH	Tue, Apr 15, 2014	14.27	14.49	13.98	14.39
5793	NYSE	VSH	Mon, Apr 14, 2014	14.38	14.44	14.08	14.20
5792	NYSE	VSH	Fri, Apr 11, 2014	14.40	14.65	14.23	14.29
5791	NYSE	VSH	Thu, Apr 10, 2014	14.99	15.04	14.45	14.51
5790	NYSE	VSH	Wed, Apr 9, 2014	14.71	15.04	14.65	15.03
5789	NYSE	VSH	Tue, Apr 8, 2014	14.54	14.68	14.45	14.61
5788	NYSE	VSH	Mon, Apr 7, 2014	14.67	14.72	14.36	14.55
5787	NYSE	VSH	Fri, Apr 4, 2014	15.35	15.37	14.67	14.69
5786	NYSE	VSH	Thu, Apr 3, 2014	15.28	15.35	15.15	15.31
5785	NYSE	VSH	Wed, Apr 2, 2014	15.01	15.31	15.01	15.28
5784	NYSE	VSH	Tue, Apr 1, 2014	14.95	15.08	14.85	14.99
5783	NYSE	VSH	Mon, Mar 31, 2014	14.61	14.91	14.58	14.88
5782	NYSE	VSH	Fri, Mar 28, 2014	14.48	14.70	14.41	14.49
5781	NYSE	VSH	Thu, Mar 27, 2014	14.55	14.74	14.42	14.43
5780	NYSE	VSH	Wed, Mar 26, 2014	15.01	15.06	14.53	14.56
5779	NYSE	VSH	Tue, Mar 25, 2014	15.03	15.16	14.84	14.94
5778	NYSE	VSH	Mon, Mar 24, 2014	15.24	15.34	14.84	14.96
5777	NYSE	VSH	Fri, Mar 21, 2014	15.05	15.44	15.00	15.14
5776	NYSE	VSH	Thu, Mar 20, 2014	14.95	15.06	14.91	14.99
5775	NYSE	VSH	Wed, Mar 19, 2014	14.94	15.03	14.86	14.97
5774	NYSE	VSH	Tue, Mar 18, 2014	14.55	14.98	14.52	14.94
5773	NYSE	VSH	Mon, Mar 17, 2014	14.42	14.58	14.36	14.51
5772	NYSE	VSH	Fri, Mar 14, 2014	14.27	14.41	14.26	14.31
5771	NYSE	VSH	Thu, Mar 13, 2014	14.46	14.53	14.18	14.35
5770	NYSE	VSH	Wed, Mar 12, 2014	14.33	14.44	14.18	14.43
5769	NYSE	VSH	Tue, Mar 11, 2014	14.33	14.39	14.28	14.35
5768	NYSE	VSH	Mon, Mar 10, 2014	14.36	14.45	14.25	14.34
5767	NYSE	VSH	Fri, Mar 7, 2014	14.27	14.43	14.22	14.40
5766	NYSE	VSH	Thu, Mar 6, 2014	14.32	14.37	14.18	14.19
5765	NYSE	VSH	Wed, Mar 5, 2014	14.31	14.36	14.22	14.27
5764	NYSE	VSH	Tue, Mar 4, 2014	14.21	14.41	14.19	14.30
5763	NYSE	VSH	Mon, Mar 3, 2014	13.99	14.12	13.86	14.01
5762	NYSE	VSH	Fri, Feb 28, 2014	14.19	14.25	13.99	14.14
5761	NYSE	VSH	Thu, Feb 27, 2014	14.07	14.22	13.97	14.17
5760	NYSE	VSH	Wed, Feb 26, 2014	14.17	14.36	14.09	14.16
5759	NYSE	VSH	Tue, Feb 25, 2014	13.87	14.11	13.75	14.10
5758	NYSE	VSH	Mon, Feb 24, 2014	13.86	13.95	13.81	13.86
5757	NYSE	VSH	Fri, Feb 21, 2014	13.97	14.00	13.82	13.84
5756	NYSE	VSH	Thu, Feb 20, 2014	13.94	14.01	13.80	13.95
5755	NYSE	VSH	Wed, Feb 19, 2014	14.10	14.24	13.93	13.95
5754	NYSE	VSH	Tue, Feb 18, 2014	14.06	14.20	14.00	14.16
5753	NYSE	VSH	Fri, Feb 14, 2014	13.83	14.17	13.78	14.06
5752	NYSE	VSH	Thu, Feb 13, 2014	13.67	14.03	13.61	13.88
5751	NYSE	VSH	Wed, Feb 12, 2014	13.64	13.92	13.64	13.76
5750	NYSE	VSH	Tue, Feb 11, 2014	13.57	13.69	13.51	13.60
5749	NYSE	VSH	Mon, Feb 10, 2014	13.48	13.65	13.48	13.58
5748	NYSE	VSH	Fri, Feb 7, 2014	13.50	13.64	13.43	13.47
5747	NYSE	VSH	Thu, Feb 6, 2014	13.23	13.54	13.16	13.46
5746	NYSE	VSH	Wed, Feb 5, 2014	13.21	13.42	13.14	13.19
5745	NYSE	VSH	Tue, Feb 4, 2014	14.00	14.00	13.21	13.23
5744	NYSE	VSH	Mon, Feb 3, 2014	13.59	13.79	13.19	13.24
5743	NYSE	VSH	Fri, Jan 31, 2014	13.85	14.04	13.57	13.58
5742	NYSE	VSH	Thu, Jan 30, 2014	13.97	14.31	13.90	14.09
5741	NYSE	VSH	Wed, Jan 29, 2014	13.69	14.13	13.68	13.87
5740	NYSE	VSH	Tue, Jan 28, 2014	13.73	13.94	13.68	13.83
5739	NYSE	VSH	Mon, Jan 27, 2014	13.93	14.04	13.59	13.73
5738	NYSE	VSH	Fri, Jan 24, 2014	14.23	14.27	13.91	13.93
5737	NYSE	VSH	Thu, Jan 23, 2014	14.54	14.60	14.29	14.36
5736	NYSE	VSH	Wed, Jan 22, 2014	14.43	14.59	14.39	14.57
5735	NYSE	VSH	Tue, Jan 21, 2014	14.50	14.57	14.35	14.45
5734	NYSE	VSH	Fri, Jan 17, 2014	13.85	14.50	13.85	14.45
5733	NYSE	VSH	Thu, Jan 16, 2014	14.15	14.22	13.88	13.92
5732	NYSE	VSH	Wed, Jan 15, 2014	13.79	14.22	13.79	14.20
5731	NYSE	VSH	Tue, Jan 14, 2014	13.60	13.84	13.59	13.81
5730	NYSE	VSH	Mon, Jan 13, 2014	13.68	13.75	13.47	13.52
5729	NYSE	VSH	Fri, Jan 10, 2014	13.52	13.76	13.46	13.75
5728	NYSE	VSH	Thu, Jan 9, 2014	13.34	13.56	13.31	13.49
5727	NYSE	VSH	Wed, Jan 8, 2014	13.05	13.34	13.01	13.32
5726	NYSE	VSH	Tue, Jan 7, 2014	13.04	13.19	12.90	13.05
5725	NYSE	VSH	Mon, Jan 6, 2014	13.32	13.42	12.93	12.97
5724	NYSE	VSH	Fri, Jan 3, 2014	13.18	13.39	13.12	13.26
5723	NYSE	VSH	Thu, Jan 2, 2014	13.17	13.24	13.09	13.12
5722	NYSE	VSH	Tue, Dec 31, 2013	13.26	13.37	13.23	13.26
5721	NYSE	VSH	Mon, Dec 30, 2013	13.13	13.26	13.10	13.22
5720	NYSE	VSH	Fri, Dec 27, 2013	13.09	13.13	13.03	13.11
5719	NYSE	VSH	Thu, Dec 26, 2013	13.17	13.19	13.00	13.04
5718	NYSE	VSH	Tue, Dec 24, 2013	13.00	13.15	13.00	13.10
5717	NYSE	VSH	Mon, Dec 23, 2013	13.03	13.11	12.95	13.07
5716	NYSE	VSH	Fri, Dec 20, 2013	12.76	13.00	12.76	12.95
5715	NYSE	VSH	Thu, Dec 19, 2013	12.82	12.85	12.65	12.71
5714	NYSE	VSH	Wed, Dec 18, 2013	12.92	12.95	12.59	12.85
5713	NYSE	VSH	Tue, Dec 17, 2013	12.74	12.97	12.73	12.88
5712	NYSE	VSH	Mon, Dec 16, 2013	12.36	12.98	12.33	12.70
5711	NYSE	VSH	Fri, Dec 13, 2013	12.26	12.28	12.13	12.20
5710	NYSE	VSH	Thu, Dec 12, 2013	12.28	12.33	12.15	12.20
5709	NYSE	VSH	Wed, Dec 11, 2013	12.71	12.76	12.26	12.30
5708	NYSE	VSH	Tue, Dec 10, 2013	12.53	12.83	12.52	12.70
5707	NYSE	VSH	Mon, Dec 9, 2013	12.56	12.63	12.50	12.59
5706	NYSE	VSH	Fri, Dec 6, 2013	12.40	12.57	12.38	12.53
5705	NYSE	VSH	Thu, Dec 5, 2013	12.34	12.39	12.25	12.37
5704	NYSE	VSH	Wed, Dec 4, 2013	12.37	12.44	12.21	12.34
5703	NYSE	VSH	Tue, Dec 3, 2013	12.84	12.94	12.44	12.45
5702	NYSE	VSH	Mon, Dec 2, 2013	12.92	13.06	12.75	12.92
5701	NYSE	VSH	Fri, Nov 29, 2013	12.80	13.01	12.74	12.93
5700	NYSE	VSH	Wed, Nov 27, 2013	12.75	12.84	12.68	12.81
5699	NYSE	VSH	Tue, Nov 26, 2013	12.68	12.80	12.66	12.73
5698	NYSE	VSH	Mon, Nov 25, 2013	12.57	12.70	12.49	12.65
5697	NYSE	VSH	Fri, Nov 22, 2013	12.50	12.59	12.48	12.57
5696	NYSE	VSH	Thu, Nov 21, 2013	12.39	12.50	12.35	12.48
5695	NYSE	VSH	Wed, Nov 20, 2013	12.40	12.42	12.26	12.33
5694	NYSE	VSH	Tue, Nov 19, 2013	12.57	12.69	12.31	12.34
5693	NYSE	VSH	Mon, Nov 18, 2013	12.70	12.82	12.57	12.59
5692	NYSE	VSH	Fri, Nov 15, 2013	12.66	12.76	12.63	12.68
5691	NYSE	VSH	Thu, Nov 14, 2013	12.45	12.61	12.40	12.60
5690	NYSE	VSH	Wed, Nov 13, 2013	12.06	12.47	12.06	12.44
5689	NYSE	VSH	Tue, Nov 12, 2013	12.16	12.32	12.14	12.19
5688	NYSE	VSH	Mon, Nov 11, 2013	12.12	12.25	12.04	12.24
5687	NYSE	VSH	Fri, Nov 8, 2013	12.02	12.23	11.98	12.11
5686	NYSE	VSH	Thu, Nov 7, 2013	12.15	12.27	11.99	11.99
5685	NYSE	VSH	Wed, Nov 6, 2013	12.42	12.50	12.13	12.13
5684	NYSE	VSH	Tue, Nov 5, 2013	12.47	12.53	12.33	12.38
5683	NYSE	VSH	Mon, Nov 4, 2013	12.43	12.55	12.40	12.52
5682	NYSE	VSH	Fri, Nov 1, 2013	12.29	12.43	12.22	12.38
5681	NYSE	VSH	Thu, Oct 31, 2013	12.12	12.42	12.04	12.27
5680	NYSE	VSH	Wed, Oct 30, 2013	12.29	12.35	12.03	12.10
5679	NYSE	VSH	Tue, Oct 29, 2013	12.34	12.68	12.09	12.32
5678	NYSE	VSH	Mon, Oct 28, 2013	13.00	13.05	12.84	12.99
5677	NYSE	VSH	Fri, Oct 25, 2013	13.02	13.11	12.87	13.04
5676	NYSE	VSH	Thu, Oct 24, 2013	13.13	13.21	12.94	12.96
5675	NYSE	VSH	Wed, Oct 23, 2013	13.32	13.33	13.05	13.11
5674	NYSE	VSH	Tue, Oct 22, 2013	13.39	13.55	13.38	13.44
5673	NYSE	VSH	Mon, Oct 21, 2013	13.13	13.42	13.13	13.37
5672	NYSE	VSH	Fri, Oct 18, 2013	12.82	13.11	12.77	13.10
5671	NYSE	VSH	Thu, Oct 17, 2013	12.41	12.75	12.37	12.75
5670	NYSE	VSH	Wed, Oct 16, 2013	12.42	12.55	12.40	12.50
5669	NYSE	VSH	Tue, Oct 15, 2013	12.90	12.90	12.29	12.35
5668	NYSE	VSH	Mon, Oct 14, 2013	12.65	12.82	12.55	12.58
5667	NYSE	VSH	Fri, Oct 11, 2013	12.68	12.92	12.66	12.84
5666	NYSE	VSH	Thu, Oct 10, 2013	12.65	12.72	12.56	12.72
5665	NYSE	VSH	Wed, Oct 9, 2013	12.65	12.65	12.36	12.44
5664	NYSE	VSH	Tue, Oct 8, 2013	12.90	12.90	12.53	12.60
5663	NYSE	VSH	Mon, Oct 7, 2013	13.00	13.04	12.88	12.88
5662	NYSE	VSH	Fri, Oct 4, 2013	13.10	13.29	13.02	13.13
5661	NYSE	VSH	Thu, Oct 3, 2013	13.14	13.20	12.97	13.11
5660	NYSE	VSH	Wed, Oct 2, 2013	13.03	13.24	12.94	13.14
5659	NYSE	VSH	Tue, Oct 1, 2013	12.86	13.26	12.86	13.10
5658	NYSE	VSH	Mon, Sep 30, 2013	12.79	12.98	12.65	12.89
5657	NYSE	VSH	Fri, Sep 27, 2013	12.95	13.06	12.82	12.97
5656	NYSE	VSH	Thu, Sep 26, 2013	13.13	13.13	12.89	13.04
5655	NYSE	VSH	Wed, Sep 25, 2013	13.02	13.21	12.89	13.09
5654	NYSE	VSH	Tue, Sep 24, 2013	12.89	13.09	12.75	13.03
5653	NYSE	VSH	Mon, Sep 23, 2013	13.13	13.21	12.85	12.85
5652	NYSE	VSH	Fri, Sep 20, 2013	13.40	13.41	13.11	13.11
5651	NYSE	VSH	Thu, Sep 19, 2013	13.36	13.57	13.26	13.37
5650	NYSE	VSH	Wed, Sep 18, 2013	13.12	13.40	13.03	13.30
5649	NYSE	VSH	Tue, Sep 17, 2013	13.15	13.28	13.04	13.11
5648	NYSE	VSH	Mon, Sep 16, 2013	13.38	13.39	13.11	13.11
5647	NYSE	VSH	Fri, Sep 13, 2013	13.04	13.23	12.95	13.17
5646	NYSE	VSH	Thu, Sep 12, 2013	13.17	13.29	12.99	12.99
5645	NYSE	VSH	Wed, Sep 11, 2013	13.11	13.20	12.97	13.13
5644	NYSE	VSH	Tue, Sep 10, 2013	12.98	13.15	12.95	13.13
5643	NYSE	VSH	Mon, Sep 9, 2013	12.49	12.95	12.48	12.86
5642	NYSE	VSH	Fri, Sep 6, 2013	12.54	12.61	12.26	12.50
5641	NYSE	VSH	Thu, Sep 5, 2013	12.33	12.70	12.31	12.49
5640	NYSE	VSH	Wed, Sep 4, 2013	12.04	12.42	12.04	12.27
5639	NYSE	VSH	Tue, Sep 3, 2013	12.46	12.60	11.93	12.05
5638	NYSE	VSH	Fri, Aug 30, 2013	12.60	12.61	12.23	12.25
5637	NYSE	VSH	Thu, Aug 29, 2013	12.53	12.75	12.53	12.58
5636	NYSE	VSH	Wed, Aug 28, 2013	12.60	12.75	12.55	12.55
5635	NYSE	VSH	Tue, Aug 27, 2013	12.70	12.79	12.51	12.61
5634	NYSE	VSH	Mon, Aug 26, 2013	12.95	13.00	12.83	12.87
5633	NYSE	VSH	Fri, Aug 23, 2013	13.03	13.05	12.89	12.94
5632	NYSE	VSH	Thu, Aug 22, 2013	12.87	13.12	12.82	12.99
5631	NYSE	VSH	Wed, Aug 21, 2013	13.00	13.07	12.78	12.80
5630	NYSE	VSH	Tue, Aug 20, 2013	12.86	13.16	12.82	13.02
5629	NYSE	VSH	Mon, Aug 19, 2013	13.22	13.25	12.82	12.83
5628	NYSE	VSH	Fri, Aug 16, 2013	12.98	13.37	12.98	13.29
5627	NYSE	VSH	Thu, Aug 15, 2013	13.26	13.26	12.99	13.03
5626	NYSE	VSH	Wed, Aug 14, 2013	13.40	13.56	13.39	13.42
5625	NYSE	VSH	Tue, Aug 13, 2013	13.52	13.54	13.38	13.41
5624	NYSE	VSH	Mon, Aug 12, 2013	13.49	13.58	13.11	13.46
5623	NYSE	VSH	Fri, Aug 9, 2013	13.73	13.77	13.62	13.65
5622	NYSE	VSH	Thu, Aug 8, 2013	13.92	14.02	13.72	13.74
5621	NYSE	VSH	Wed, Aug 7, 2013	13.96	14.05	13.82	13.88
5620	NYSE	VSH	Tue, Aug 6, 2013	14.48	14.55	14.01	14.03
5619	NYSE	VSH	Mon, Aug 5, 2013	14.40	14.54	14.33	14.52
5618	NYSE	VSH	Fri, Aug 2, 2013	14.87	14.87	14.40	14.44
5617	NYSE	VSH	Thu, Aug 1, 2013	14.59	15.01	14.53	14.89
5616	NYSE	VSH	Wed, Jul 31, 2013	14.17	14.50	14.10	14.39
5615	NYSE	VSH	Tue, Jul 30, 2013	14.84	14.84	14.11	14.14
5614	NYSE	VSH	Mon, Jul 29, 2013	15.28	15.39	14.99	14.99
5613	NYSE	VSH	Fri, Jul 26, 2013	15.22	15.37	14.86	15.32
5612	NYSE	VSH	Thu, Jul 25, 2013	15.07	15.13	14.90	14.90
5611	NYSE	VSH	Wed, Jul 24, 2013	15.10	15.30	15.08	15.12
5610	NYSE	VSH	Tue, Jul 23, 2013	15.00	15.27	14.97	15.06
5609	NYSE	VSH	Mon, Jul 22, 2013	14.85	15.00	14.84	14.96
5608	NYSE	VSH	Fri, Jul 19, 2013	14.67	14.95	14.54	14.81
5607	NYSE	VSH	Thu, Jul 18, 2013	14.84	14.92	14.70	14.72
5606	NYSE	VSH	Wed, Jul 17, 2013	14.83	15.05	14.76	14.85
5605	NYSE	VSH	Tue, Jul 16, 2013	14.96	15.02	14.72	14.79
5604	NYSE	VSH	Mon, Jul 15, 2013	14.69	15.07	14.69	14.90
5603	NYSE	VSH	Fri, Jul 12, 2013	14.46	14.73	14.46	14.68
5602	NYSE	VSH	Thu, Jul 11, 2013	14.49	14.64	14.39	14.42
5601	NYSE	VSH	Wed, Jul 10, 2013	14.29	14.43	14.24	14.29
5600	NYSE	VSH	Tue, Jul 9, 2013	14.23	14.39	14.18	14.27
5599	NYSE	VSH	Mon, Jul 8, 2013	14.41	14.50	14.11	14.13
5598	NYSE	VSH	Fri, Jul 5, 2013	14.25	14.47	14.20	14.43
5597	NYSE	VSH	Wed, Jul 3, 2013	14.02	14.25	13.86	14.09
5596	NYSE	VSH	Tue, Jul 2, 2013	14.17	14.27	13.84	13.99
5595	NYSE	VSH	Mon, Jul 1, 2013	14.01	14.30	13.94	14.22
5594	NYSE	VSH	Fri, Jun 28, 2013	13.85	13.96	13.69	13.89
5593	NYSE	VSH	Thu, Jun 27, 2013	13.84	14.00	13.80	13.84
5592	NYSE	VSH	Wed, Jun 26, 2013	13.89	13.96	13.65	13.74
5591	NYSE	VSH	Tue, Jun 25, 2013	13.55	13.86	13.43	13.72
5590	NYSE	VSH	Mon, Jun 24, 2013	13.48	13.55	13.34	13.39
5589	NYSE	VSH	Fri, Jun 21, 2013	14.12	14.14	13.53	13.75
5588	NYSE	VSH	Thu, Jun 20, 2013	14.40	14.40	14.00	14.06
5587	NYSE	VSH	Wed, Jun 19, 2013	14.88	14.88	14.60	14.63
5586	NYSE	VSH	Tue, Jun 18, 2013	14.71	14.95	14.66	14.83
5585	NYSE	VSH	Mon, Jun 17, 2013	14.66	14.74	14.58	14.67
5584	NYSE	VSH	Fri, Jun 14, 2013	14.29	14.52	14.26	14.47
5583	NYSE	VSH	Thu, Jun 13, 2013	13.99	14.22	13.90	14.21
5582	NYSE	VSH	Wed, Jun 12, 2013	14.42	14.42	13.89	14.03
5581	NYSE	VSH	Tue, Jun 11, 2013	14.24	14.50	14.05	14.25
5580	NYSE	VSH	Mon, Jun 10, 2013	14.62	14.74	14.46	14.49
5579	NYSE	VSH	Fri, Jun 7, 2013	14.33	14.62	14.20	14.57
5578	NYSE	VSH	Thu, Jun 6, 2013	14.31	14.37	14.02	14.25
5577	NYSE	VSH	Wed, Jun 5, 2013	14.48	14.55	14.19	14.30
5576	NYSE	VSH	Tue, Jun 4, 2013	14.43	14.64	14.42	14.52
5575	NYSE	VSH	Mon, Jun 3, 2013	14.61	14.65	14.30	14.43
5574	NYSE	VSH	Fri, May 31, 2013	14.63	14.85	14.52	14.56
5573	NYSE	VSH	Thu, May 30, 2013	14.46	14.74	14.34	14.73
5572	NYSE	VSH	Wed, May 29, 2013	14.22	14.44	14.22	14.38
5571	NYSE	VSH	Tue, May 28, 2013	14.51	14.53	14.25	14.31
5570	NYSE	VSH	Fri, May 24, 2013	14.20	14.33	14.06	14.23
5569	NYSE	VSH	Thu, May 23, 2013	14.15	14.42	14.06	14.29
5568	NYSE	VSH	Wed, May 22, 2013	14.82	14.93	14.37	14.37
5567	NYSE	VSH	Tue, May 21, 2013	14.94	14.94	14.76	14.78
5566	NYSE	VSH	Mon, May 20, 2013	14.55	14.99	14.55	14.90
5565	NYSE	VSH	Fri, May 17, 2013	14.64	14.70	14.35	14.56
5564	NYSE	VSH	Thu, May 16, 2013	15.09	15.13	14.56	14.59
5563	NYSE	VSH	Wed, May 15, 2013	14.60	15.14	14.60	15.09
5562	NYSE	VSH	Tue, May 14, 2013	14.29	14.66	14.25	14.61
5561	NYSE	VSH	Mon, May 13, 2013	14.28	14.36	14.06	14.31
5560	NYSE	VSH	Fri, May 10, 2013	14.22	14.37	14.17	14.32
5559	NYSE	VSH	Thu, May 9, 2013	14.28	14.44	14.10	14.22
5558	NYSE	VSH	Wed, May 8, 2013	14.09	14.28	14.03	14.28
5557	NYSE	VSH	Tue, May 7, 2013	14.01	14.18	13.92	14.13
5556	NYSE	VSH	Mon, May 6, 2013	13.60	14.01	13.60	13.96
5555	NYSE	VSH	Fri, May 3, 2013	13.77	13.86	13.55	13.56
5554	NYSE	VSH	Thu, May 2, 2013	13.57	13.66	13.40	13.60
5553	NYSE	VSH	Wed, May 1, 2013	14.00	14.03	13.42	13.48
5552	NYSE	VSH	Tue, Apr 30, 2013	13.32	14.20	13.21	14.04
5551	NYSE	VSH	Mon, Apr 29, 2013	12.69	13.15	12.66	12.79
5550	NYSE	VSH	Fri, Apr 26, 2013	12.64	12.71	12.44	12.56
5549	NYSE	VSH	Thu, Apr 25, 2013	12.31	12.90	12.31	12.69
5548	NYSE	VSH	Wed, Apr 24, 2013	12.19	12.48	12.19	12.27
5547	NYSE	VSH	Tue, Apr 23, 2013	11.97	12.22	11.93	12.20
5546	NYSE	VSH	Mon, Apr 22, 2013	11.84	11.91	11.54	11.86
5545	NYSE	VSH	Fri, Apr 19, 2013	11.76	12.00	11.63	11.81
5544	NYSE	VSH	Thu, Apr 18, 2013	12.10	12.13	11.66	11.71
5543	NYSE	VSH	Wed, Apr 17, 2013	12.25	12.32	11.92	12.01
5542	NYSE	VSH	Tue, Apr 16, 2013	12.36	12.52	12.29	12.39
5541	NYSE	VSH	Mon, Apr 15, 2013	12.56	12.57	12.12	12.18
5540	NYSE	VSH	Fri, Apr 12, 2013	12.73	12.90	12.52	12.68
5539	NYSE	VSH	Thu, Apr 11, 2013	12.77	12.92	12.61	12.83
5538	NYSE	VSH	Wed, Apr 10, 2013	12.60	12.84	12.50	12.81
5537	NYSE	VSH	Tue, Apr 9, 2013	12.60	12.71	12.42	12.60
5536	NYSE	VSH	Mon, Apr 8, 2013	12.33	12.57	12.17	12.56
5535	NYSE	VSH	Fri, Apr 5, 2013	12.47	12.50	12.12	12.29
5534	NYSE	VSH	Thu, Apr 4, 2013	12.73	12.91	12.60	12.74
5533	NYSE	VSH	Wed, Apr 3, 2013	12.86	12.92	12.55	12.69
5532	NYSE	VSH	Tue, Apr 2, 2013	13.37	13.43	12.72	12.80
5531	NYSE	VSH	Mon, Apr 1, 2013	13.64	13.65	13.22	13.33
5530	NYSE	VSH	Thu, Mar 28, 2013	13.62	13.66	13.40	13.61
5529	NYSE	VSH	Wed, Mar 27, 2013	13.46	13.69	13.41	13.64
5528	NYSE	VSH	Tue, Mar 26, 2013	13.55	13.74	13.48	13.60
5527	NYSE	VSH	Mon, Mar 25, 2013	13.57	13.65	13.23	13.48
5526	NYSE	VSH	Fri, Mar 22, 2013	13.67	13.94	13.43	13.53
5525	NYSE	VSH	Thu, Mar 21, 2013	13.50	13.70	13.49	13.65
5524	NYSE	VSH	Wed, Mar 20, 2013	13.65	13.73	13.44	13.63
5523	NYSE	VSH	Tue, Mar 19, 2013	13.61	13.71	13.35	13.51
5522	NYSE	VSH	Mon, Mar 18, 2013	13.42	13.70	13.19	13.60
5521	NYSE	VSH	Fri, Mar 15, 2013	13.95	13.95	13.55	13.68
5520	NYSE	VSH	Thu, Mar 14, 2013	13.29	13.98	13.29	13.95
5519	NYSE	VSH	Wed, Mar 13, 2013	13.29	13.31	13.14	13.27
5518	NYSE	VSH	Tue, Mar 12, 2013	13.28	13.30	13.02	13.25
5517	NYSE	VSH	Mon, Mar 11, 2013	13.33	13.40	13.21	13.34
5516	NYSE	VSH	Fri, Mar 8, 2013	13.25	13.37	13.11	13.31
5515	NYSE	VSH	Thu, Mar 7, 2013	13.19	13.22	13.08	13.19
5514	NYSE	VSH	Wed, Mar 6, 2013	13.25	13.31	13.10	13.12
5513	NYSE	VSH	Tue, Mar 5, 2013	13.10	13.29	13.07	13.24
5512	NYSE	VSH	Mon, Mar 4, 2013	12.92	13.05	12.82	12.99
5511	NYSE	VSH	Fri, Mar 1, 2013	13.07	13.17	12.85	12.95
5510	NYSE	VSH	Thu, Feb 28, 2013	13.30	13.41	13.10	13.19
5509	NYSE	VSH	Wed, Feb 27, 2013	13.23	13.39	13.15	13.33
5508	NYSE	VSH	Tue, Feb 26, 2013	13.23	13.35	13.02	13.28
5507	NYSE	VSH	Mon, Feb 25, 2013	13.76	13.85	13.13	13.13
5506	NYSE	VSH	Fri, Feb 22, 2013	13.46	13.81	13.36	13.70
5505	NYSE	VSH	Thu, Feb 21, 2013	13.26	13.38	12.99	13.33
5504	NYSE	VSH	Wed, Feb 20, 2013	13.82	13.90	13.24	13.28
5503	NYSE	VSH	Tue, Feb 19, 2013	13.48	13.84	13.40	13.80
5502	NYSE	VSH	Fri, Feb 15, 2013	13.67	13.80	13.32	13.42
5501	NYSE	VSH	Thu, Feb 14, 2013	13.25	13.74	13.24	13.72
5500	NYSE	VSH	Wed, Feb 13, 2013	12.73	13.41	12.73	13.36
5499	NYSE	VSH	Tue, Feb 12, 2013	12.50	12.72	12.49	12.72
5498	NYSE	VSH	Mon, Feb 11, 2013	12.53	12.53	12.31	12.50
5497	NYSE	VSH	Fri, Feb 8, 2013	12.31	12.53	12.29	12.49
5496	NYSE	VSH	Thu, Feb 7, 2013	12.09	12.25	11.97	12.25
5495	NYSE	VSH	Wed, Feb 6, 2013	11.74	12.20	11.68	12.10
5494	NYSE	VSH	Tue, Feb 5, 2013	11.76	12.09	11.26	11.82
5493	NYSE	VSH	Mon, Feb 4, 2013	11.04	11.22	10.91	11.01
5492	NYSE	VSH	Fri, Feb 1, 2013	11.09	11.29	11.03	11.16
5491	NYSE	VSH	Thu, Jan 31, 2013	10.86	11.01	10.84	10.99
5490	NYSE	VSH	Wed, Jan 30, 2013	11.00	11.07	10.76	10.85
5489	NYSE	VSH	Tue, Jan 29, 2013	11.05	11.14	10.89	10.98
5488	NYSE	VSH	Mon, Jan 28, 2013	11.10	11.17	10.93	11.11
5487	NYSE	VSH	Fri, Jan 25, 2013	11.14	11.34	10.96	11.06
5486	NYSE	VSH	Thu, Jan 24, 2013	10.94	11.23	10.89	11.02
5485	NYSE	VSH	Wed, Jan 23, 2013	10.87	11.00	10.78	10.99
5484	NYSE	VSH	Tue, Jan 22, 2013	10.76	10.85	10.70	10.85
5483	NYSE	VSH	Fri, Jan 18, 2013	10.95	10.96	10.72	10.79
5482	NYSE	VSH	Thu, Jan 17, 2013	10.80	11.12	10.78	11.01
5481	NYSE	VSH	Wed, Jan 16, 2013	10.57	10.76	10.52	10.72
5480	NYSE	VSH	Tue, Jan 15, 2013	10.50	10.67	10.47	10.62
5479	NYSE	VSH	Mon, Jan 14, 2013	10.34	10.67	10.34	10.60
5478	NYSE	VSH	Fri, Jan 11, 2013	10.35	10.40	10.21	10.35
5477	NYSE	VSH	Thu, Jan 10, 2013	10.39	10.52	10.31	10.35
5476	NYSE	VSH	Wed, Jan 9, 2013	10.45	10.51	10.19	10.28
5475	NYSE	VSH	Tue, Jan 8, 2013	10.57	10.60	10.23	10.40
5474	NYSE	VSH	Mon, Jan 7, 2013	10.56	10.69	10.50	10.59
5473	NYSE	VSH	Fri, Jan 4, 2013	10.68	10.72	10.60	10.64
5472	NYSE	VSH	Thu, Jan 3, 2013	10.73	10.80	10.59	10.66
5471	NYSE	VSH	Wed, Jan 2, 2013	10.96	11.06	10.47	10.75
5470	NYSE	VSH	Mon, Dec 31, 2012	10.11	10.63	10.09	10.63
5469	NYSE	VSH	Fri, Dec 28, 2012	10.13	10.25	10.10	10.15
5468	NYSE	VSH	Thu, Dec 27, 2012	10.20	10.28	10.02	10.20
5467	NYSE	VSH	Wed, Dec 26, 2012	10.28	10.39	10.13	10.20
5466	NYSE	VSH	Mon, Dec 24, 2012	10.27	10.32	10.20	10.25
5465	NYSE	VSH	Fri, Dec 21, 2012	10.20	10.31	10.14	10.31
5464	NYSE	VSH	Thu, Dec 20, 2012	10.25	10.47	10.08	10.40
5463	NYSE	VSH	Wed, Dec 19, 2012	10.32	10.46	10.21	10.21
5462	NYSE	VSH	Tue, Dec 18, 2012	10.11	10.29	10.11	10.29
5461	NYSE	VSH	Mon, Dec 17, 2012	10.13	10.20	10.01	10.10
5460	NYSE	VSH	Fri, Dec 14, 2012	10.11	10.21	10.07	10.12
5459	NYSE	VSH	Thu, Dec 13, 2012	10.03	10.24	9.99	10.13
5458	NYSE	VSH	Wed, Dec 12, 2012	10.10	10.16	9.97	10.00
5457	NYSE	VSH	Tue, Dec 11, 2012	10.00	10.08	9.92	10.04
5456	NYSE	VSH	Mon, Dec 10, 2012	9.82	9.99	9.82	9.95
5455	NYSE	VSH	Fri, Dec 7, 2012	9.83	9.85	9.66	9.84
5454	NYSE	VSH	Thu, Dec 6, 2012	9.82	9.91	9.75	9.83
5453	NYSE	VSH	Wed, Dec 5, 2012	9.87	9.95	9.75	9.88
5452	NYSE	VSH	Tue, Dec 4, 2012	9.72	9.92	9.71	9.85
5451	NYSE	VSH	Mon, Dec 3, 2012	9.77	9.81	9.66	9.71
5450	NYSE	VSH	Fri, Nov 30, 2012	9.72	9.81	9.60	9.70
5449	NYSE	VSH	Thu, Nov 29, 2012	9.63	9.74	9.57	9.72
5448	NYSE	VSH	Wed, Nov 28, 2012	9.26	9.61	9.22	9.58
5447	NYSE	VSH	Tue, Nov 27, 2012	9.35	9.42	9.26	9.28
5446	NYSE	VSH	Mon, Nov 26, 2012	9.38	9.44	9.26	9.33
5445	NYSE	VSH	Fri, Nov 23, 2012	9.24	9.46	9.20	9.40
5444	NYSE	VSH	Wed, Nov 21, 2012	9.12	9.24	9.02	9.19
5443	NYSE	VSH	Tue, Nov 20, 2012	9.10	9.18	9.04	9.10
5442	NYSE	VSH	Mon, Nov 19, 2012	8.82	9.13	8.81	9.11
5441	NYSE	VSH	Fri, Nov 16, 2012	8.71	8.83	8.64	8.72
5440	NYSE	VSH	Thu, Nov 15, 2012	8.57	8.74	8.52	8.71
5439	NYSE	VSH	Wed, Nov 14, 2012	8.85	8.88	8.56	8.60
5438	NYSE	VSH	Tue, Nov 13, 2012	8.76	8.94	8.75	8.80
5437	NYSE	VSH	Mon, Nov 12, 2012	8.80	8.88	8.73	8.83
5436	NYSE	VSH	Fri, Nov 9, 2012	8.55	8.85	8.51	8.75
5435	NYSE	VSH	Thu, Nov 8, 2012	8.79	8.87	8.52	8.57
5434	NYSE	VSH	Wed, Nov 7, 2012	9.23	9.24	8.71	8.76
5433	NYSE	VSH	Tue, Nov 6, 2012	9.21	9.43	9.20	9.34
5432	NYSE	VSH	Mon, Nov 5, 2012	9.12	9.24	9.06	9.18
5431	NYSE	VSH	Fri, Nov 2, 2012	9.06	9.19	8.92	9.17
5430	NYSE	VSH	Thu, Nov 1, 2012	8.29	9.05	8.25	9.00
5429	NYSE	VSH	Wed, Oct 31, 2012	8.73	8.78	8.21	8.28
5428	NYSE	VSH	Fri, Oct 26, 2012	8.81	8.96	8.72	8.80
5427	NYSE	VSH	Thu, Oct 25, 2012	8.71	8.83	8.69	8.80
5426	NYSE	VSH	Wed, Oct 24, 2012	8.82	8.91	8.60	8.68
5425	NYSE	VSH	Tue, Oct 23, 2012	8.74	8.83	8.62	8.79
5424	NYSE	VSH	Mon, Oct 22, 2012	8.85	8.93	8.75	8.83
5423	NYSE	VSH	Fri, Oct 19, 2012	8.99	9.01	8.71	8.85
5422	NYSE	VSH	Thu, Oct 18, 2012	9.18	9.23	9.00	9.02
5421	NYSE	VSH	Wed, Oct 17, 2012	8.96	9.22	8.93	9.22
5420	NYSE	VSH	Tue, Oct 16, 2012	8.81	9.14	8.79	9.03
5419	NYSE	VSH	Mon, Oct 15, 2012	8.60	8.76	8.59	8.72
5418	NYSE	VSH	Fri, Oct 12, 2012	8.81	8.84	8.54	8.59
5417	NYSE	VSH	Thu, Oct 11, 2012	8.92	9.01	8.83	8.84
5416	NYSE	VSH	Wed, Oct 10, 2012	9.11	9.11	8.85	8.87
5415	NYSE	VSH	Tue, Oct 9, 2012	9.41	9.45	9.07	9.09
5414	NYSE	VSH	Mon, Oct 8, 2012	9.57	9.61	9.41	9.42
5413	NYSE	VSH	Fri, Oct 5, 2012	9.68	9.84	9.60	9.61
5412	NYSE	VSH	Thu, Oct 4, 2012	9.61	9.69	9.47	9.64
5411	NYSE	VSH	Wed, Oct 3, 2012	9.63	9.73	9.56	9.58
5410	NYSE	VSH	Tue, Oct 2, 2012	9.71	9.74	9.56	9.61
5409	NYSE	VSH	Mon, Oct 1, 2012	9.89	9.89	9.45	9.66
5408	NYSE	VSH	Fri, Sep 28, 2012	9.99	10.02	9.77	9.83
5407	NYSE	VSH	Thu, Sep 27, 2012	9.98	10.14	9.93	10.06
5406	NYSE	VSH	Wed, Sep 26, 2012	10.06	10.08	9.87	9.91
5405	NYSE	VSH	Tue, Sep 25, 2012	10.42	10.46	10.02	10.05
5404	NYSE	VSH	Mon, Sep 24, 2012	10.45	10.47	10.35	10.38
5403	NYSE	VSH	Fri, Sep 21, 2012	10.43	10.52	10.34	10.52
5402	NYSE	VSH	Thu, Sep 20, 2012	10.70	10.73	10.28	10.32
5401	NYSE	VSH	Wed, Sep 19, 2012	10.59	10.90	10.57	10.82
5400	NYSE	VSH	Tue, Sep 18, 2012	10.68	10.77	10.56	10.60
5399	NYSE	VSH	Mon, Sep 17, 2012	10.96	10.97	10.68	10.73
5398	NYSE	VSH	Fri, Sep 14, 2012	10.77	11.04	10.70	11.00
5397	NYSE	VSH	Thu, Sep 13, 2012	10.59	10.83	10.47	10.71
5396	NYSE	VSH	Wed, Sep 12, 2012	10.57	10.64	10.48	10.58
5395	NYSE	VSH	Tue, Sep 11, 2012	10.48	10.59	10.37	10.52
5394	NYSE	VSH	Mon, Sep 10, 2012	10.49	10.57	10.43	10.46
5393	NYSE	VSH	Fri, Sep 7, 2012	10.25	10.55	10.21	10.50
5392	NYSE	VSH	Thu, Sep 6, 2012	9.95	10.27	9.92	10.27
5391	NYSE	VSH	Wed, Sep 5, 2012	10.05	10.10	9.87	9.89
5390	NYSE	VSH	Tue, Sep 4, 2012	9.84	10.22	9.80	10.02
5389	NYSE	VSH	Fri, Aug 31, 2012	9.50	9.65	9.43	9.56
5388	NYSE	VSH	Thu, Aug 30, 2012	9.60	9.62	9.41	9.41
5387	NYSE	VSH	Wed, Aug 29, 2012	9.58	9.71	9.50	9.66
5386	NYSE	VSH	Tue, Aug 28, 2012	9.61	9.68	9.52	9.59
5385	NYSE	VSH	Mon, Aug 27, 2012	9.88	9.93	9.59	9.60
5384	NYSE	VSH	Fri, Aug 24, 2012	9.83	9.88	9.67	9.83
5383	NYSE	VSH	Thu, Aug 23, 2012	9.88	9.93	9.67	9.86
5382	NYSE	VSH	Wed, Aug 22, 2012	10.20	10.22	9.84	9.89
5381	NYSE	VSH	Tue, Aug 21, 2012	10.06	10.26	10.06	10.22
5380	NYSE	VSH	Mon, Aug 20, 2012	10.00	10.06	9.89	10.02
5379	NYSE	VSH	Fri, Aug 17, 2012	10.06	10.08	9.92	10.02
5378	NYSE	VSH	Thu, Aug 16, 2012	9.96	10.06	9.85	10.04
5377	NYSE	VSH	Wed, Aug 15, 2012	9.92	10.13	9.91	9.96
5376	NYSE	VSH	Tue, Aug 14, 2012	10.22	10.24	9.94	9.94
5375	NYSE	VSH	Mon, Aug 13, 2012	10.24	10.25	10.04	10.16
5374	NYSE	VSH	Fri, Aug 10, 2012	10.11	10.25	10.05	10.24
5373	NYSE	VSH	Thu, Aug 9, 2012	9.95	10.18	9.93	10.17
5372	NYSE	VSH	Wed, Aug 8, 2012	9.85	10.01	9.83	9.96
5371	NYSE	VSH	Tue, Aug 7, 2012	9.75	9.95	9.75	9.91
5370	NYSE	VSH	Mon, Aug 6, 2012	9.75	9.79	9.64	9.70
5369	NYSE	VSH	Fri, Aug 3, 2012	9.53	9.87	9.47	9.73
5368	NYSE	VSH	Thu, Aug 2, 2012	9.77	9.90	9.29	9.37
5367	NYSE	VSH	Wed, Aug 1, 2012	9.90	9.93	9.68	9.84
5366	NYSE	VSH	Tue, Jul 31, 2012	8.85	10.04	8.81	9.87
5365	NYSE	VSH	Mon, Jul 30, 2012	8.81	8.85	8.63	8.76
5364	NYSE	VSH	Fri, Jul 27, 2012	8.72	8.89	8.57	8.79
5363	NYSE	VSH	Thu, Jul 26, 2012	8.57	8.69	8.43	8.67
5362	NYSE	VSH	Wed, Jul 25, 2012	8.17	8.52	8.16	8.48
5361	NYSE	VSH	Tue, Jul 24, 2012	8.31	8.33	8.10	8.18
5360	NYSE	VSH	Mon, Jul 23, 2012	8.44	8.44	8.25	8.32
5359	NYSE	VSH	Fri, Jul 20, 2012	8.75	8.75	8.54	8.54
5358	NYSE	VSH	Thu, Jul 19, 2012	8.69	8.89	8.67	8.79
5357	NYSE	VSH	Wed, Jul 18, 2012	8.39	8.69	8.37	8.65
5356	NYSE	VSH	Tue, Jul 17, 2012	8.60	8.70	8.38	8.45
5355	NYSE	VSH	Mon, Jul 16, 2012	8.70	8.75	8.51	8.58
5354	NYSE	VSH	Fri, Jul 13, 2012	8.70	8.85	8.70	8.75
5353	NYSE	VSH	Thu, Jul 12, 2012	8.63	8.77	8.47	8.69
5352	NYSE	VSH	Wed, Jul 11, 2012	8.78	8.88	8.66	8.74
5351	NYSE	VSH	Tue, Jul 10, 2012	9.11	9.14	8.74	8.80
5350	NYSE	VSH	Mon, Jul 9, 2012	9.11	9.11	8.92	9.03
5349	NYSE	VSH	Fri, Jul 6, 2012	9.36	9.38	9.02	9.12
5348	NYSE	VSH	Thu, Jul 5, 2012	9.33	9.59	9.28	9.50
5347	NYSE	VSH	Tue, Jul 3, 2012	9.31	9.45	9.24	9.36
5346	NYSE	VSH	Mon, Jul 2, 2012	9.42	9.46	9.13	9.39
5345	NYSE	VSH	Fri, Jun 29, 2012	9.30	9.49	9.20	9.43
5344	NYSE	VSH	Thu, Jun 28, 2012	8.85	9.06	8.76	9.01
5343	NYSE	VSH	Wed, Jun 27, 2012	8.93	9.07	8.88	8.93
5342	NYSE	VSH	Tue, Jun 26, 2012	8.99	9.04	8.86	8.94
5341	NYSE	VSH	Mon, Jun 25, 2012	9.18	9.23	8.93	8.98
5340	NYSE	VSH	Fri, Jun 22, 2012	9.37	9.44	9.02	9.34
5339	NYSE	VSH	Thu, Jun 21, 2012	9.91	9.96	9.20	9.30
5338	NYSE	VSH	Wed, Jun 20, 2012	9.86	9.98	9.73	9.92
5337	NYSE	VSH	Tue, Jun 19, 2012	9.90	9.97	9.81	9.91
5336	NYSE	VSH	Mon, Jun 18, 2012	9.60	9.83	9.53	9.82
5335	NYSE	VSH	Fri, Jun 15, 2012	9.47	9.71	9.42	9.65
5334	NYSE	VSH	Thu, Jun 14, 2012	9.67	9.76	9.32	9.47
5333	NYSE	VSH	Wed, Jun 13, 2012	9.86	9.90	9.54	9.64
5332	NYSE	VSH	Tue, Jun 12, 2012	9.93	10.07	9.80	9.95
5331	NYSE	VSH	Mon, Jun 11, 2012	10.54	10.54	9.85	9.86
5330	NYSE	VSH	Fri, Jun 8, 2012	10.22	10.42	10.11	10.39
5329	NYSE	VSH	Thu, Jun 7, 2012	10.75	10.76	10.20	10.22
5328	NYSE	VSH	Wed, Jun 6, 2012	10.23	10.74	10.17	10.69
5327	NYSE	VSH	Tue, Jun 5, 2012	10.15	10.55	10.13	10.50
5326	NYSE	VSH	Mon, Jun 4, 2012	10.20	10.30	10.03	10.23
5325	NYSE	VSH	Fri, Jun 1, 2012	10.34	10.42	10.14	10.20
5324	NYSE	VSH	Thu, May 31, 2012	10.70	10.74	10.34	10.62
5323	NYSE	VSH	Wed, May 30, 2012	10.45	10.72	10.30	10.71
5322	NYSE	VSH	Tue, May 29, 2012	10.08	10.43	10.00	10.38
5321	NYSE	VSH	Fri, May 25, 2012	9.85	10.00	9.83	9.95
5320	NYSE	VSH	Thu, May 24, 2012	9.93	10.00	9.61	9.85
5319	NYSE	VSH	Wed, May 23, 2012	9.72	9.93	9.57	9.89
5318	NYSE	VSH	Tue, May 22, 2012	9.66	9.88	9.57	9.88
5317	NYSE	VSH	Mon, May 21, 2012	9.41	9.66	9.37	9.66
5316	NYSE	VSH	Fri, May 18, 2012	9.74	9.76	9.34	9.37
5315	NYSE	VSH	Thu, May 17, 2012	10.02	10.10	9.67	9.69
5314	NYSE	VSH	Wed, May 16, 2012	10.68	10.68	9.99	10.01
5313	NYSE	VSH	Tue, May 15, 2012	10.63	10.91	10.59	10.65
5312	NYSE	VSH	Mon, May 14, 2012	10.65	10.75	10.50	10.65
5311	NYSE	VSH	Fri, May 11, 2012	10.77	11.14	10.70	10.77
5310	NYSE	VSH	Thu, May 10, 2012	11.30	11.30	10.82	10.86
5309	NYSE	VSH	Wed, May 9, 2012	11.12	11.22	10.96	11.20
5308	NYSE	VSH	Tue, May 8, 2012	11.34	11.39	11.16	11.38
5307	NYSE	VSH	Mon, May 7, 2012	11.67	11.74	11.43	11.48
5306	NYSE	VSH	Fri, May 4, 2012	11.75	11.79	11.41	11.73
5305	NYSE	VSH	Thu, May 3, 2012	12.51	12.54	11.75	11.83
5304	NYSE	VSH	Wed, May 2, 2012	11.49	12.65	11.49	12.42
5303	NYSE	VSH	Tue, May 1, 2012	11.22	11.49	11.20	11.24
5302	NYSE	VSH	Mon, Apr 30, 2012	11.09	11.25	10.99	11.22
5301	NYSE	VSH	Fri, Apr 27, 2012	11.12	11.17	10.93	11.15
5300	NYSE	VSH	Thu, Apr 26, 2012	11.05	11.28	11.04	11.06
5299	NYSE	VSH	Wed, Apr 25, 2012	11.00	11.18	10.91	11.05
5298	NYSE	VSH	Tue, Apr 24, 2012	10.75	10.88	10.69	10.81
5297	NYSE	VSH	Mon, Apr 23, 2012	10.81	10.81	10.58	10.73
5296	NYSE	VSH	Fri, Apr 20, 2012	11.22	11.27	11.00	11.00
5295	NYSE	VSH	Thu, Apr 19, 2012	11.36	11.50	11.07	11.13
5294	NYSE	VSH	Wed, Apr 18, 2012	11.52	11.57	11.29	11.35
5293	NYSE	VSH	Tue, Apr 17, 2012	11.52	11.75	11.43	11.64
5292	NYSE	VSH	Mon, Apr 16, 2012	11.42	11.46	11.20	11.34
5291	NYSE	VSH	Fri, Apr 13, 2012	11.79	11.80	11.34	11.34
5290	NYSE	VSH	Thu, Apr 12, 2012	11.38	11.90	11.31	11.87
5289	NYSE	VSH	Wed, Apr 11, 2012	11.24	11.48	11.17	11.34
5288	NYSE	VSH	Tue, Apr 10, 2012	11.33	11.53	11.04	11.08
5287	NYSE	VSH	Mon, Apr 9, 2012	11.43	11.54	11.32	11.33
5286	NYSE	VSH	Thu, Apr 5, 2012	11.63	11.87	11.63	11.70
5285	NYSE	VSH	Wed, Apr 4, 2012	11.73	11.80	11.49	11.68
5284	NYSE	VSH	Tue, Apr 3, 2012	11.95	12.08	11.84	11.91
5283	NYSE	VSH	Mon, Apr 2, 2012	12.17	12.22	11.97	11.97
5282	NYSE	VSH	Fri, Mar 30, 2012	12.26	12.30	12.05	12.16
5281	NYSE	VSH	Thu, Mar 29, 2012	11.95	12.19	11.90	12.14
5280	NYSE	VSH	Wed, Mar 28, 2012	12.11	12.18	11.85	12.10
5279	NYSE	VSH	Tue, Mar 27, 2012	12.22	12.35	12.12	12.13
5278	NYSE	VSH	Mon, Mar 26, 2012	12.08	12.33	12.01	12.24
5277	NYSE	VSH	Fri, Mar 23, 2012	11.94	11.97	11.69	11.90
5276	NYSE	VSH	Thu, Mar 22, 2012	11.93	11.98	11.76	11.93
5275	NYSE	VSH	Wed, Mar 21, 2012	12.10	12.29	12.04	12.05
5274	NYSE	VSH	Tue, Mar 20, 2012	12.26	12.30	12.00	12.06
5273	NYSE	VSH	Mon, Mar 19, 2012	12.67	12.86	12.34	12.36
5272	NYSE	VSH	Fri, Mar 16, 2012	12.08	12.18	11.95	12.12
5271	NYSE	VSH	Thu, Mar 15, 2012	11.94	12.15	11.81	12.04
5270	NYSE	VSH	Wed, Mar 14, 2012	12.02	12.13	11.85	11.91
5269	NYSE	VSH	Tue, Mar 13, 2012	11.79	12.07	11.79	12.06
5268	NYSE	VSH	Mon, Mar 12, 2012	11.69	11.79	11.53	11.65
5267	NYSE	VSH	Fri, Mar 9, 2012	11.65	11.79	11.59	11.64
5266	NYSE	VSH	Thu, Mar 8, 2012	11.58	11.69	11.44	11.65
5265	NYSE	VSH	Wed, Mar 7, 2012	11.40	11.63	11.33	11.49
5264	NYSE	VSH	Tue, Mar 6, 2012	11.56	11.60	11.25	11.31
5263	NYSE	VSH	Mon, Mar 5, 2012	12.17	12.17	11.62	11.72
5262	NYSE	VSH	Fri, Mar 2, 2012	12.55	12.64	12.15	12.17
5261	NYSE	VSH	Thu, Mar 1, 2012	12.35	12.81	12.33	12.59
5260	NYSE	VSH	Wed, Feb 29, 2012	12.49	12.66	12.26	12.26
5259	NYSE	VSH	Tue, Feb 28, 2012	12.47	12.56	12.32	12.43
5258	NYSE	VSH	Mon, Feb 27, 2012	12.46	12.56	12.25	12.45
5257	NYSE	VSH	Fri, Feb 24, 2012	12.50	12.67	12.46	12.60
5256	NYSE	VSH	Thu, Feb 23, 2012	12.56	12.57	12.30	12.45
5255	NYSE	VSH	Wed, Feb 22, 2012	12.79	12.86	12.40	12.57
5254	NYSE	VSH	Tue, Feb 21, 2012	13.16	13.20	12.74	12.88
5253	NYSE	VSH	Fri, Feb 17, 2012	13.18	13.40	13.03	13.13
5252	NYSE	VSH	Thu, Feb 16, 2012	12.77	13.11	12.75	13.06
5251	NYSE	VSH	Wed, Feb 15, 2012	12.88	13.08	12.75	12.77
5250	NYSE	VSH	Tue, Feb 14, 2012	12.90	13.00	12.57	12.77
5249	NYSE	VSH	Mon, Feb 13, 2012	13.01	13.15	12.83	12.94
5248	NYSE	VSH	Fri, Feb 10, 2012	12.97	13.06	12.85	12.98
5247	NYSE	VSH	Thu, Feb 9, 2012	13.13	13.34	12.95	13.15
5246	NYSE	VSH	Wed, Feb 8, 2012	12.66	13.52	12.65	13.10
5245	NYSE	VSH	Tue, Feb 7, 2012	12.14	12.47	11.36	12.41
5244	NYSE	VSH	Mon, Feb 6, 2012	12.70	12.87	12.66	12.80
5243	NYSE	VSH	Fri, Feb 3, 2012	12.83	12.99	12.71	12.74
5242	NYSE	VSH	Thu, Feb 2, 2012	12.73	12.76	12.54	12.59
5241	NYSE	VSH	Wed, Feb 1, 2012	12.47	12.72	12.28	12.65
5240	NYSE	VSH	Tue, Jan 31, 2012	12.38	12.46	12.09	12.28
5239	NYSE	VSH	Mon, Jan 30, 2012	12.21	12.35	12.11	12.25
5238	NYSE	VSH	Fri, Jan 27, 2012	12.04	12.43	12.04	12.39
5237	NYSE	VSH	Thu, Jan 26, 2012	12.09	12.33	11.99	12.08
5236	NYSE	VSH	Wed, Jan 25, 2012	12.11	12.11	11.77	11.97
5235	NYSE	VSH	Tue, Jan 24, 2012	11.73	12.13	11.70	12.06
5234	NYSE	VSH	Mon, Jan 23, 2012	11.70	11.92	11.57	11.82
5233	NYSE	VSH	Fri, Jan 20, 2012	11.80	11.93	11.65	11.70
5232	NYSE	VSH	Thu, Jan 19, 2012	11.35	12.04	11.34	11.85
5231	NYSE	VSH	Wed, Jan 18, 2012	10.35	11.59	10.34	11.43
5230	NYSE	VSH	Tue, Jan 17, 2012	10.40	10.55	10.22	10.30
5229	NYSE	VSH	Fri, Jan 13, 2012	10.32	10.47	10.27	10.40
5228	NYSE	VSH	Thu, Jan 12, 2012	10.42	10.52	10.18	10.48
5227	NYSE	VSH	Wed, Jan 11, 2012	10.27	10.52	10.24	10.48
5226	NYSE	VSH	Tue, Jan 10, 2012	10.35	10.44	10.18	10.35
5225	NYSE	VSH	Mon, Jan 9, 2012	9.89	10.27	9.75	10.17
5224	NYSE	VSH	Fri, Jan 6, 2012	9.57	9.88	9.48	9.77
5223	NYSE	VSH	Thu, Jan 5, 2012	9.26	9.59	9.18	9.55
5222	NYSE	VSH	Wed, Jan 4, 2012	9.28	9.44	9.14	9.32
5221	NYSE	VSH	Tue, Jan 3, 2012	9.27	9.48	9.26	9.33
5220	NYSE	VSH	Fri, Dec 30, 2011	9.05	9.16	8.98	8.99
5219	NYSE	VSH	Thu, Dec 29, 2011	8.90	9.10	8.90	9.07
5218	NYSE	VSH	Wed, Dec 28, 2011	9.18	9.30	8.85	8.89
5217	NYSE	VSH	Tue, Dec 27, 2011	9.07	9.31	8.96	9.20
5216	NYSE	VSH	Fri, Dec 23, 2011	8.93	9.15	8.92	9.08
5215	NYSE	VSH	Thu, Dec 22, 2011	8.61	8.96	8.61	8.87
5214	NYSE	VSH	Wed, Dec 21, 2011	8.93	8.93	8.46	8.54
5213	NYSE	VSH	Tue, Dec 20, 2011	8.58	8.98	8.58	8.92
5212	NYSE	VSH	Mon, Dec 19, 2011	8.70	8.82	8.33	8.38
5211	NYSE	VSH	Fri, Dec 16, 2011	9.01	9.12	8.62	8.66
5210	NYSE	VSH	Thu, Dec 15, 2011	9.03	9.21	8.80	8.86
5209	NYSE	VSH	Wed, Dec 14, 2011	9.03	9.11	8.81	8.88
5208	NYSE	VSH	Tue, Dec 13, 2011	9.35	9.49	9.01	9.10
5207	NYSE	VSH	Mon, Dec 12, 2011	9.30	9.31	9.09	9.30
5206	NYSE	VSH	Fri, Dec 9, 2011	9.16	9.51	9.02	9.43
5205	NYSE	VSH	Thu, Dec 8, 2011	9.48	9.54	9.08	9.12
5204	NYSE	VSH	Wed, Dec 7, 2011	9.65	9.66	9.30	9.61
5203	NYSE	VSH	Tue, Dec 6, 2011	9.99	10.03	9.62	9.75
5202	NYSE	VSH	Mon, Dec 5, 2011	9.93	10.11	9.79	9.94
5201	NYSE	VSH	Fri, Dec 2, 2011	9.83	9.95	9.61	9.66
5200	NYSE	VSH	Thu, Dec 1, 2011	9.85	9.94	9.60	9.70
5199	NYSE	VSH	Wed, Nov 30, 2011	9.38	9.96	9.37	9.89
5198	NYSE	VSH	Tue, Nov 29, 2011	8.90	9.04	8.74	8.99
5197	NYSE	VSH	Mon, Nov 28, 2011	8.94	8.94	8.74	8.87
5196	NYSE	VSH	Fri, Nov 25, 2011	8.70	8.85	8.59	8.59
5195	NYSE	VSH	Wed, Nov 23, 2011	8.99	9.01	8.71	8.74
5194	NYSE	VSH	Tue, Nov 22, 2011	9.28	9.38	8.98	9.08
5193	NYSE	VSH	Mon, Nov 21, 2011	9.41	9.44	9.22	9.35
5192	NYSE	VSH	Fri, Nov 18, 2011	9.87	9.89	9.46	9.62
5191	NYSE	VSH	Thu, Nov 17, 2011	10.25	10.25	9.68	9.77
5190	NYSE	VSH	Wed, Nov 16, 2011	10.53	10.64	10.25	10.28
5189	NYSE	VSH	Tue, Nov 15, 2011	10.61	10.82	10.41	10.74
5188	NYSE	VSH	Mon, Nov 14, 2011	10.76	10.96	10.59	10.68
5187	NYSE	VSH	Fri, Nov 11, 2011	10.62	10.94	10.58	10.83
5186	NYSE	VSH	Thu, Nov 10, 2011	10.73	10.84	10.35	10.42
5185	NYSE	VSH	Wed, Nov 9, 2011	11.12	11.12	10.45	10.55
5184	NYSE	VSH	Tue, Nov 8, 2011	11.21	11.59	11.13	11.49
5183	NYSE	VSH	Mon, Nov 7, 2011	11.02	11.10	10.71	11.07
5182	NYSE	VSH	Fri, Nov 4, 2011	10.75	11.19	10.72	11.09
5181	NYSE	VSH	Thu, Nov 3, 2011	10.77	10.97	10.47	10.86
5180	NYSE	VSH	Wed, Nov 2, 2011	10.16	10.74	10.14	10.63
5179	NYSE	VSH	Tue, Nov 1, 2011	10.19	10.36	9.56	9.98
5178	NYSE	VSH	Mon, Oct 31, 2011	11.16	11.16	10.69	10.75
5177	NYSE	VSH	Fri, Oct 28, 2011	11.29	11.60	11.22	11.40
5176	NYSE	VSH	Thu, Oct 27, 2011	11.23	11.56	11.15	11.34
5175	NYSE	VSH	Wed, Oct 26, 2011	10.54	10.84	10.12	10.72
5174	NYSE	VSH	Tue, Oct 25, 2011	10.51	10.62	10.27	10.39
5173	NYSE	VSH	Mon, Oct 24, 2011	10.10	10.86	10.06	10.68
5172	NYSE	VSH	Fri, Oct 21, 2011	9.66	10.03	9.60	9.97
5171	NYSE	VSH	Thu, Oct 20, 2011	9.56	9.71	9.10	9.48
5170	NYSE	VSH	Wed, Oct 19, 2011	9.96	9.98	9.56	9.61
5169	NYSE	VSH	Tue, Oct 18, 2011	9.64	10.17	9.50	10.02
5168	NYSE	VSH	Mon, Oct 17, 2011	10.10	10.15	9.55	9.62
5167	NYSE	VSH	Fri, Oct 14, 2011	10.44	10.50	9.95	10.16
5166	NYSE	VSH	Thu, Oct 13, 2011	9.76	10.39	9.51	10.26
5165	NYSE	VSH	Wed, Oct 12, 2011	9.36	10.21	9.36	9.83
5164	NYSE	VSH	Tue, Oct 11, 2011	9.31	9.37	9.11	9.23
5163	NYSE	VSH	Mon, Oct 10, 2011	9.31	9.51	9.27	9.45
5162	NYSE	VSH	Fri, Oct 7, 2011	9.26	9.31	8.78	9.04
5161	NYSE	VSH	Thu, Oct 6, 2011	8.84	9.28	8.72	9.19
5160	NYSE	VSH	Wed, Oct 5, 2011	8.55	8.94	8.34	8.85
5159	NYSE	VSH	Tue, Oct 4, 2011	7.94	8.58	7.94	8.56
5158	NYSE	VSH	Mon, Oct 3, 2011	8.30	8.57	8.04	8.09
5157	NYSE	VSH	Fri, Sep 30, 2011	8.71	8.77	8.33	8.36
5156	NYSE	VSH	Thu, Sep 29, 2011	8.98	9.13	8.64	8.82
5155	NYSE	VSH	Wed, Sep 28, 2011	9.34	9.35	8.75	8.77
5154	NYSE	VSH	Tue, Sep 27, 2011	9.42	9.65	9.22	9.27
5153	NYSE	VSH	Mon, Sep 26, 2011	9.03	9.21	8.67	9.19
5152	NYSE	VSH	Fri, Sep 23, 2011	8.84	9.07	8.80	8.92
5151	NYSE	VSH	Thu, Sep 22, 2011	8.85	9.28	8.69	8.91
5150	NYSE	VSH	Wed, Sep 21, 2011	9.91	9.97	9.19	9.19
5149	NYSE	VSH	Tue, Sep 20, 2011	10.48	10.50	9.87	9.88
5148	NYSE	VSH	Mon, Sep 19, 2011	10.40	10.52	10.16	10.40
5147	NYSE	VSH	Fri, Sep 16, 2011	10.88	11.01	10.59	10.64
5146	NYSE	VSH	Thu, Sep 15, 2011	11.18	11.32	10.80	10.90
5145	NYSE	VSH	Wed, Sep 14, 2011	10.81	11.25	10.45	11.03
5144	NYSE	VSH	Tue, Sep 13, 2011	10.58	10.86	10.48	10.75
5143	NYSE	VSH	Mon, Sep 12, 2011	10.11	10.86	10.10	10.59
5142	NYSE	VSH	Fri, Sep 9, 2011	10.51	10.89	10.38	10.51
5141	NYSE	VSH	Thu, Sep 8, 2011	10.93	11.17	10.71	10.78
5140	NYSE	VSH	Wed, Sep 7, 2011	10.77	11.40	10.77	11.04
5139	NYSE	VSH	Tue, Sep 6, 2011	10.20	10.60	10.05	10.45
5138	NYSE	VSH	Fri, Sep 2, 2011	10.86	11.05	10.56	10.64
5137	NYSE	VSH	Thu, Sep 1, 2011	11.42	11.59	11.14	11.15
5136	NYSE	VSH	Wed, Aug 31, 2011	11.67	11.91	11.31	11.40
5135	NYSE	VSH	Tue, Aug 30, 2011	11.51	11.70	11.27	11.53
5134	NYSE	VSH	Mon, Aug 29, 2011	11.02	11.61	11.02	11.58
5133	NYSE	VSH	Fri, Aug 26, 2011	10.16	11.02	10.13	10.82
5132	NYSE	VSH	Thu, Aug 25, 2011	10.88	10.96	10.31	10.32
5131	NYSE	VSH	Wed, Aug 24, 2011	10.54	10.84	10.38	10.80
5130	NYSE	VSH	Tue, Aug 23, 2011	9.98	10.67	9.95	10.63
5129	NYSE	VSH	Mon, Aug 22, 2011	10.24	10.30	9.80	9.88
5128	NYSE	VSH	Fri, Aug 19, 2011	10.06	10.54	9.97	9.97
5127	NYSE	VSH	Thu, Aug 18, 2011	10.54	10.60	10.12	10.24
5126	NYSE	VSH	Wed, Aug 17, 2011	11.59	11.62	10.89	11.00
5125	NYSE	VSH	Tue, Aug 16, 2011	11.63	11.68	11.40	11.50
5124	NYSE	VSH	Mon, Aug 15, 2011	11.42	11.79	11.39	11.78
5123	NYSE	VSH	Fri, Aug 12, 2011	11.45	11.58	11.21	11.28
5122	NYSE	VSH	Thu, Aug 11, 2011	10.45	11.48	10.34	11.27
5121	NYSE	VSH	Wed, Aug 10, 2011	10.56	10.88	10.19	10.36
5120	NYSE	VSH	Tue, Aug 9, 2011	10.51	10.86	10.01	10.85
5119	NYSE	VSH	Mon, Aug 8, 2011	11.01	11.22	10.26	10.26
5118	NYSE	VSH	Fri, Aug 5, 2011	12.28	12.32	11.13	11.56
5117	NYSE	VSH	Thu, Aug 4, 2011	12.81	12.88	12.05	12.07
5116	NYSE	VSH	Wed, Aug 3, 2011	13.12	13.12	12.51	13.05
5115	NYSE	VSH	Tue, Aug 2, 2011	13.45	14.08	13.21	13.26
5114	NYSE	VSH	Mon, Aug 1, 2011	14.03	14.20	13.35	13.68
5113	NYSE	VSH	Fri, Jul 29, 2011	13.51	13.92	13.21	13.77
5112	NYSE	VSH	Thu, Jul 28, 2011	14.03	14.07	13.69	13.74
5111	NYSE	VSH	Wed, Jul 27, 2011	14.34	14.35	13.82	14.07
5110	NYSE	VSH	Tue, Jul 26, 2011	14.94	15.07	14.75	14.76
5109	NYSE	VSH	Mon, Jul 25, 2011	14.94	15.28	14.86	14.98
5108	NYSE	VSH	Fri, Jul 22, 2011	14.92	15.34	14.92	15.15
5107	NYSE	VSH	Thu, Jul 21, 2011	15.02	15.10	14.67	15.01
5106	NYSE	VSH	Wed, Jul 20, 2011	14.84	14.98	14.67	14.96
5105	NYSE	VSH	Tue, Jul 19, 2011	14.73	14.99	14.60	14.83
5104	NYSE	VSH	Mon, Jul 18, 2011	14.80	14.88	14.31	14.58
5103	NYSE	VSH	Fri, Jul 15, 2011	14.73	14.94	14.61	14.91
5102	NYSE	VSH	Thu, Jul 14, 2011	14.83	15.08	14.55	14.63
5101	NYSE	VSH	Wed, Jul 13, 2011	14.89	15.17	14.65	14.74
5100	NYSE	VSH	Tue, Jul 12, 2011	15.19	15.21	14.71	14.74
5099	NYSE	VSH	Mon, Jul 11, 2011	15.52	15.69	15.20	15.27
5098	NYSE	VSH	Fri, Jul 8, 2011	15.90	15.97	15.66	15.82
5097	NYSE	VSH	Thu, Jul 7, 2011	16.17	16.29	16.08	16.20
5096	NYSE	VSH	Wed, Jul 6, 2011	15.67	16.01	15.60	15.92
5095	NYSE	VSH	Tue, Jul 5, 2011	15.70	15.85	15.45	15.81
5094	NYSE	VSH	Fri, Jul 1, 2011	15.09	15.74	14.97	15.70
5093	NYSE	VSH	Thu, Jun 30, 2011	14.96	15.21	14.89	15.04
5092	NYSE	VSH	Wed, Jun 29, 2011	15.03	15.05	14.75	14.92
5091	NYSE	VSH	Tue, Jun 28, 2011	14.52	14.95	14.50	14.91
5090	NYSE	VSH	Mon, Jun 27, 2011	14.30	14.64	14.29	14.49
5089	NYSE	VSH	Fri, Jun 24, 2011	14.62	14.66	14.20	14.29
5088	NYSE	VSH	Thu, Jun 23, 2011	14.14	14.67	14.01	14.62
5087	NYSE	VSH	Wed, Jun 22, 2011	14.37	14.61	14.32	14.32
5086	NYSE	VSH	Tue, Jun 21, 2011	14.09	14.62	14.05	14.41
5085	NYSE	VSH	Mon, Jun 20, 2011	13.77	14.13	13.64	13.97
5084	NYSE	VSH	Fri, Jun 17, 2011	14.20	14.20	13.75	13.79
5083	NYSE	VSH	Thu, Jun 16, 2011	14.35	14.38	13.76	13.96
5082	NYSE	VSH	Wed, Jun 15, 2011	14.35	14.66	14.18	14.39
5081	NYSE	VSH	Tue, Jun 14, 2011	14.27	14.63	14.20	14.52
5080	NYSE	VSH	Mon, Jun 13, 2011	14.45	14.53	13.96	14.04
5079	NYSE	VSH	Fri, Jun 10, 2011	14.54	14.65	14.16	14.44
5078	NYSE	VSH	Thu, Jun 9, 2011	14.66	14.81	14.38	14.66
5077	NYSE	VSH	Wed, Jun 8, 2011	15.01	15.01	14.54	14.65
5076	NYSE	VSH	Tue, Jun 7, 2011	14.91	15.13	14.80	15.06
5075	NYSE	VSH	Mon, Jun 6, 2011	15.01	15.12	14.79	14.85
5074	NYSE	VSH	Fri, Jun 3, 2011	15.16	15.32	15.00	15.01
5073	NYSE	VSH	Thu, Jun 2, 2011	15.51	15.64	15.33	15.42
5072	NYSE	VSH	Wed, Jun 1, 2011	15.88	15.96	15.40	15.41
5071	NYSE	VSH	Tue, May 31, 2011	15.99	16.09	15.81	15.87
5070	NYSE	VSH	Fri, May 27, 2011	15.70	15.92	15.63	15.80
5069	NYSE	VSH	Thu, May 26, 2011	15.28	15.85	15.19	15.70
5068	NYSE	VSH	Wed, May 25, 2011	14.98	15.47	14.89	15.33
5067	NYSE	VSH	Tue, May 24, 2011	15.51	15.59	15.10	15.12
5066	NYSE	VSH	Mon, May 23, 2011	16.04	16.04	15.44	15.47
5065	NYSE	VSH	Fri, May 20, 2011	16.41	16.45	16.07	16.33
5064	NYSE	VSH	Thu, May 19, 2011	16.68	16.73	16.27	16.41
5063	NYSE	VSH	Wed, May 18, 2011	16.63	16.78	16.45	16.59
5062	NYSE	VSH	Tue, May 17, 2011	16.92	16.92	16.33	16.62
5061	NYSE	VSH	Mon, May 16, 2011	17.34	17.90	17.06	17.09
5060	NYSE	VSH	Fri, May 13, 2011	17.85	18.02	17.44	17.50
5059	NYSE	VSH	Thu, May 12, 2011	17.50	17.94	17.28	17.85
5058	NYSE	VSH	Wed, May 11, 2011	17.70	17.80	17.41	17.61
5057	NYSE	VSH	Tue, May 10, 2011	17.16	17.75	17.15	17.73
5056	NYSE	VSH	Mon, May 9, 2011	16.70	17.02	16.48	16.91
5055	NYSE	VSH	Fri, May 6, 2011	16.80	17.04	16.60	16.82
5054	NYSE	VSH	Thu, May 5, 2011	16.43	16.89	16.29	16.53
5053	NYSE	VSH	Wed, May 4, 2011	17.09	17.15	16.10	16.63
5052	NYSE	VSH	Tue, May 3, 2011	18.06	18.06	16.43	17.11
5051	NYSE	VSH	Mon, May 2, 2011	19.16	19.36	18.67	18.70
5050	NYSE	VSH	Fri, Apr 29, 2011	19.01	19.11	18.82	19.08
5049	NYSE	VSH	Thu, Apr 28, 2011	18.89	19.11	18.78	19.00
5048	NYSE	VSH	Wed, Apr 27, 2011	18.64	19.05	18.55	18.99
5047	NYSE	VSH	Tue, Apr 26, 2011	18.46	18.80	18.31	18.61
5046	NYSE	VSH	Mon, Apr 25, 2011	18.46	18.65	18.16	18.33
5045	NYSE	VSH	Thu, Apr 21, 2011	18.55	18.64	18.33	18.43
5044	NYSE	VSH	Wed, Apr 20, 2011	18.08	18.32	17.98	18.25
5043	NYSE	VSH	Tue, Apr 19, 2011	17.30	17.75	17.25	17.68
5042	NYSE	VSH	Mon, Apr 18, 2011	17.32	17.39	16.83	17.26
5041	NYSE	VSH	Fri, Apr 15, 2011	17.38	17.71	17.18	17.69
5040	NYSE	VSH	Thu, Apr 14, 2011	17.73	17.77	17.21	17.37
5039	NYSE	VSH	Wed, Apr 13, 2011	17.73	18.05	17.57	17.92
5038	NYSE	VSH	Tue, Apr 12, 2011	17.70	17.86	17.25	17.56
5037	NYSE	VSH	Mon, Apr 11, 2011	17.95	18.08	17.61	17.78
5036	NYSE	VSH	Fri, Apr 8, 2011	18.20	18.29	17.75	17.91
5035	NYSE	VSH	Thu, Apr 7, 2011	17.87	18.27	17.80	18.11
5034	NYSE	VSH	Wed, Apr 6, 2011	18.12	18.14	17.58	17.89
5033	NYSE	VSH	Tue, Apr 5, 2011	17.80	18.32	17.72	18.01
5032	NYSE	VSH	Mon, Apr 4, 2011	18.10	18.10	17.37	17.67
5031	NYSE	VSH	Fri, Apr 1, 2011	17.90	18.20	17.84	18.08
5030	NYSE	VSH	Thu, Mar 31, 2011	17.90	18.10	17.65	17.74
5029	NYSE	VSH	Wed, Mar 30, 2011	18.01	18.21	17.86	17.93
5028	NYSE	VSH	Tue, Mar 29, 2011	17.57	17.97	17.29	17.87
5027	NYSE	VSH	Mon, Mar 28, 2011	17.81	17.96	17.57	17.61
5026	NYSE	VSH	Fri, Mar 25, 2011	17.75	18.31	17.72	17.79
5025	NYSE	VSH	Thu, Mar 24, 2011	17.18	17.81	17.02	17.65
5024	NYSE	VSH	Wed, Mar 23, 2011	16.90	17.10	16.75	16.96
5023	NYSE	VSH	Tue, Mar 22, 2011	17.18	17.18	16.67	16.94
5022	NYSE	VSH	Mon, Mar 21, 2011	17.08	17.26	16.96	17.19
5021	NYSE	VSH	Fri, Mar 18, 2011	16.95	17.15	16.68	16.72
5020	NYSE	VSH	Thu, Mar 17, 2011	17.02	17.32	16.66	16.66
5019	NYSE	VSH	Wed, Mar 16, 2011	16.99	17.50	16.49	16.66
5018	NYSE	VSH	Tue, Mar 15, 2011	16.26	17.33	15.64	17.04
5017	NYSE	VSH	Mon, Mar 14, 2011	16.83	17.26	16.60	16.98
5016	NYSE	VSH	Fri, Mar 11, 2011	16.74	17.08	16.57	16.96
5015	NYSE	VSH	Thu, Mar 10, 2011	17.41	17.44	16.87	16.93
5014	NYSE	VSH	Wed, Mar 9, 2011	18.30	18.42	17.61	17.69
5013	NYSE	VSH	Tue, Mar 8, 2011	18.42	18.74	18.14	18.40
5012	NYSE	VSH	Mon, Mar 7, 2011	18.95	18.99	17.92	18.47
5011	NYSE	VSH	Fri, Mar 4, 2011	18.90	18.98	18.58	18.91
5010	NYSE	VSH	Thu, Mar 3, 2011	18.17	18.99	18.15	18.94
5009	NYSE	VSH	Wed, Mar 2, 2011	17.39	18.09	17.36	17.98
5008	NYSE	VSH	Tue, Mar 1, 2011	17.65	17.80	17.25	17.39
5007	NYSE	VSH	Mon, Feb 28, 2011	17.94	18.14	17.23	17.45
5006	NYSE	VSH	Fri, Feb 25, 2011	17.49	17.90	17.43	17.81
5005	NYSE	VSH	Thu, Feb 24, 2011	16.89	17.36	16.72	17.32
5004	NYSE	VSH	Wed, Feb 23, 2011	17.21	17.25	16.32	16.88
5003	NYSE	VSH	Tue, Feb 22, 2011	18.07	18.07	17.04	17.16
5002	NYSE	VSH	Fri, Feb 18, 2011	18.44	18.50	18.22	18.43
5001	NYSE	VSH	Thu, Feb 17, 2011	18.22	18.50	18.17	18.39
5000	NYSE	VSH	Wed, Feb 16, 2011	17.87	18.37	17.82	18.23
4999	NYSE	VSH	Tue, Feb 15, 2011	17.84	17.98	17.65	17.88
4998	NYSE	VSH	Mon, Feb 14, 2011	17.88	18.15	17.84	17.92
4997	NYSE	VSH	Fri, Feb 11, 2011	17.31	17.95	17.27	17.83
4996	NYSE	VSH	Thu, Feb 10, 2011	17.34	17.60	17.11	17.34
4995	NYSE	VSH	Wed, Feb 9, 2011	17.25	17.79	17.25	17.48
4994	NYSE	VSH	Tue, Feb 8, 2011	17.82	18.04	17.01	17.32
4993	NYSE	VSH	Mon, Feb 7, 2011	17.01	17.32	16.99	17.18
4992	NYSE	VSH	Fri, Feb 4, 2011	16.83	17.13	16.72	16.98
4991	NYSE	VSH	Thu, Feb 3, 2011	16.82	17.00	16.59	16.85
4990	NYSE	VSH	Wed, Feb 2, 2011	16.87	17.18	16.79	16.82
4989	NYSE	VSH	Tue, Feb 1, 2011	16.77	17.15	16.76	16.94
4988	NYSE	VSH	Mon, Jan 31, 2011	16.23	16.80	16.15	16.50
4987	NYSE	VSH	Fri, Jan 28, 2011	16.52	16.59	15.82	16.09
4986	NYSE	VSH	Thu, Jan 27, 2011	16.20	16.57	16.15	16.51
4985	NYSE	VSH	Wed, Jan 26, 2011	15.78	16.24	15.64	16.16
4984	NYSE	VSH	Tue, Jan 25, 2011	15.70	15.83	15.43	15.67
4983	NYSE	VSH	Mon, Jan 24, 2011	15.42	15.87	15.16	15.75
4982	NYSE	VSH	Fri, Jan 21, 2011	15.40	15.62	15.21	15.36
4981	NYSE	VSH	Thu, Jan 20, 2011	16.00	16.00	15.20	15.34
4980	NYSE	VSH	Wed, Jan 19, 2011	16.42	16.52	15.96	16.08
4979	NYSE	VSH	Tue, Jan 18, 2011	16.38	16.50	16.11	16.37
4978	NYSE	VSH	Fri, Jan 14, 2011	16.01	16.31	15.90	16.25
4977	NYSE	VSH	Thu, Jan 13, 2011	16.17	16.23	15.88	15.99
4976	NYSE	VSH	Wed, Jan 12, 2011	16.07	16.28	15.93	16.14
4975	NYSE	VSH	Tue, Jan 11, 2011	15.97	16.15	15.76	15.85
4974	NYSE	VSH	Mon, Jan 10, 2011	15.45	15.87	15.20	15.78
4973	NYSE	VSH	Fri, Jan 7, 2011	15.80	16.00	15.25	15.52
4972	NYSE	VSH	Thu, Jan 6, 2011	15.47	16.05	15.41	15.76
4971	NYSE	VSH	Wed, Jan 5, 2011	15.14	15.41	14.92	15.39
4970	NYSE	VSH	Tue, Jan 4, 2011	14.82	15.14	14.62	15.13
4969	NYSE	VSH	Mon, Jan 3, 2011	14.84	15.22	14.76	14.78
4968	NYSE	VSH	Fri, Dec 31, 2010	14.89	14.93	14.65	14.68
4967	NYSE	VSH	Thu, Dec 30, 2010	14.90	15.05	14.83	14.95
4966	NYSE	VSH	Wed, Dec 29, 2010	14.89	14.98	14.79	14.92
4965	NYSE	VSH	Tue, Dec 28, 2010	15.01	15.01	14.72	14.88
4964	NYSE	VSH	Mon, Dec 27, 2010	14.82	15.00	14.62	14.93
4963	NYSE	VSH	Thu, Dec 23, 2010	14.98	15.09	14.78	14.87
4962	NYSE	VSH	Wed, Dec 22, 2010	15.11	15.20	14.80	14.93
4961	NYSE	VSH	Tue, Dec 21, 2010	15.13	15.19	15.08	15.13
4960	NYSE	VSH	Mon, Dec 20, 2010	15.00	15.15	14.88	15.08
4959	NYSE	VSH	Fri, Dec 17, 2010	14.78	15.02	14.65	14.99
4958	NYSE	VSH	Thu, Dec 16, 2010	14.73	14.90	14.55	14.81
4957	NYSE	VSH	Wed, Dec 15, 2010	14.81	15.03	14.58	14.78
4956	NYSE	VSH	Tue, Dec 14, 2010	14.99	15.02	14.65	14.83
4955	NYSE	VSH	Mon, Dec 13, 2010	15.10	15.16	14.88	14.93
4954	NYSE	VSH	Fri, Dec 10, 2010	15.35	15.37	14.90	15.03
4953	NYSE	VSH	Thu, Dec 9, 2010	15.32	15.45	15.03	15.31
4952	NYSE	VSH	Wed, Dec 8, 2010	15.00	15.25	14.93	15.19
4951	NYSE	VSH	Tue, Dec 7, 2010	15.62	15.62	14.87	14.90
4950	NYSE	VSH	Mon, Dec 6, 2010	15.35	15.41	14.99	15.28
4949	NYSE	VSH	Fri, Dec 3, 2010	14.94	15.49	14.88	15.39
4948	NYSE	VSH	Thu, Dec 2, 2010	15.04	15.25	14.94	14.99
4947	NYSE	VSH	Wed, Dec 1, 2010	14.62	15.32	14.57	14.97
4946	NYSE	VSH	Tue, Nov 30, 2010	14.46	14.61	14.25	14.26
4945	NYSE	VSH	Mon, Nov 29, 2010	14.40	14.71	14.25	14.68
4944	NYSE	VSH	Fri, Nov 26, 2010	14.62	14.84	14.45	14.47
4943	NYSE	VSH	Wed, Nov 24, 2010	14.01	14.59	13.97	14.51
4942	NYSE	VSH	Tue, Nov 23, 2010	13.80	14.04	13.68	13.82
4941	NYSE	VSH	Mon, Nov 22, 2010	13.91	14.16	13.81	13.99
4940	NYSE	VSH	Fri, Nov 19, 2010	13.77	14.05	13.62	13.96
4939	NYSE	VSH	Thu, Nov 18, 2010	13.71	13.86	13.57	13.77
4938	NYSE	VSH	Wed, Nov 17, 2010	13.46	13.73	13.37	13.43
4937	NYSE	VSH	Tue, Nov 16, 2010	13.35	13.65	13.30	13.41
4936	NYSE	VSH	Mon, Nov 15, 2010	13.87	14.00	13.54	13.59
4935	NYSE	VSH	Fri, Nov 12, 2010	13.53	14.12	13.49	13.71
4934	NYSE	VSH	Thu, Nov 11, 2010	13.91	13.98	13.29	13.62
4933	NYSE	VSH	Wed, Nov 10, 2010	13.93	14.09	13.70	14.08
4932	NYSE	VSH	Tue, Nov 9, 2010	14.22	14.37	13.87	13.96
4931	NYSE	VSH	Mon, Nov 8, 2010	13.94	14.40	13.72	14.08
4930	NYSE	VSH	Fri, Nov 5, 2010	13.58	13.94	13.11	13.84
4929	NYSE	VSH	Thu, Nov 4, 2010	12.53	13.99	12.53	13.50
4928	NYSE	VSH	Wed, Nov 3, 2010	11.75	12.46	11.75	12.34
4927	NYSE	VSH	Tue, Nov 2, 2010	11.84	12.09	11.29	11.70
4926	NYSE	VSH	Mon, Nov 1, 2010	11.45	11.83	11.36	11.60
4925	NYSE	VSH	Fri, Oct 29, 2010	11.09	11.43	11.09	11.30
4924	NYSE	VSH	Thu, Oct 28, 2010	11.37	11.47	11.11	11.17
4923	NYSE	VSH	Wed, Oct 27, 2010	10.65	11.47	10.59	11.31
4922	NYSE	VSH	Tue, Oct 26, 2010	10.63	10.82	10.37	10.70
4921	NYSE	VSH	Mon, Oct 25, 2010	10.65	10.74	10.55	10.67
4920	NYSE	VSH	Fri, Oct 22, 2010	10.30	10.59	10.20	10.55
4919	NYSE	VSH	Thu, Oct 21, 2010	10.20	10.38	9.99	10.26
4918	NYSE	VSH	Wed, Oct 20, 2010	10.00	10.21	9.95	10.14
4917	NYSE	VSH	Tue, Oct 19, 2010	10.01	10.19	9.79	9.91
4916	NYSE	VSH	Mon, Oct 18, 2010	10.30	10.30	10.02	10.21
4915	NYSE	VSH	Fri, Oct 15, 2010	10.25	10.28	9.92	10.26
4914	NYSE	VSH	Thu, Oct 14, 2010	10.12	10.27	9.95	10.09
4913	NYSE	VSH	Wed, Oct 13, 2010	10.35	10.37	10.07	10.12
4912	NYSE	VSH	Tue, Oct 12, 2010	10.00	10.37	9.90	10.31
4911	NYSE	VSH	Mon, Oct 11, 2010	9.92	10.26	9.82	10.03
4910	NYSE	VSH	Fri, Oct 8, 2010	9.88	9.88	9.66	9.82
4909	NYSE	VSH	Thu, Oct 7, 2010	9.68	9.90	9.57	9.86
4908	NYSE	VSH	Wed, Oct 6, 2010	9.62	9.79	9.55	9.63
4907	NYSE	VSH	Tue, Oct 5, 2010	9.58	9.70	9.44	9.63
4906	NYSE	VSH	Mon, Oct 4, 2010	9.54	9.58	9.29	9.41
4905	NYSE	VSH	Fri, Oct 1, 2010	9.79	9.92	9.42	9.56
4904	NYSE	VSH	Thu, Sep 30, 2010	9.88	9.91	9.56	9.68
4903	NYSE	VSH	Wed, Sep 29, 2010	9.44	9.92	9.42	9.78
4902	NYSE	VSH	Tue, Sep 28, 2010	9.20	9.48	8.97	9.47
4901	NYSE	VSH	Mon, Sep 27, 2010	9.17	9.32	9.07	9.21
4900	NYSE	VSH	Fri, Sep 24, 2010	8.88	9.20	8.83	9.17
4899	NYSE	VSH	Thu, Sep 23, 2010	8.56	8.78	8.47	8.67
4898	NYSE	VSH	Wed, Sep 22, 2010	9.00	9.01	8.53	8.63
4897	NYSE	VSH	Tue, Sep 21, 2010	9.28	9.33	9.05	9.07
4896	NYSE	VSH	Mon, Sep 20, 2010	9.20	9.39	9.14	9.31
4895	NYSE	VSH	Fri, Sep 17, 2010	8.95	9.19	8.87	9.14
4894	NYSE	VSH	Thu, Sep 16, 2010	9.12	9.21	8.87	8.93
4893	NYSE	VSH	Wed, Sep 15, 2010	9.03	9.25	8.74	9.13
4892	NYSE	VSH	Tue, Sep 14, 2010	8.79	9.07	8.58	9.04
4891	NYSE	VSH	Mon, Sep 13, 2010	8.60	8.86	8.56	8.81
4890	NYSE	VSH	Fri, Sep 10, 2010	8.52	8.55	8.31	8.44
4889	NYSE	VSH	Thu, Sep 9, 2010	8.45	8.60	8.38	8.47
4888	NYSE	VSH	Wed, Sep 8, 2010	8.27	8.35	8.14	8.30
4887	NYSE	VSH	Tue, Sep 7, 2010	8.28	8.41	8.05	8.23
4886	NYSE	VSH	Fri, Sep 3, 2010	8.38	8.45	8.20	8.36
4885	NYSE	VSH	Thu, Sep 2, 2010	8.10	8.25	7.96	8.21
4884	NYSE	VSH	Wed, Sep 1, 2010	7.83	8.01	7.59	8.01
4883	NYSE	VSH	Tue, Aug 31, 2010	7.60	7.79	7.52	7.69
4882	NYSE	VSH	Mon, Aug 30, 2010	7.91	8.01	7.60	7.64
4881	NYSE	VSH	Fri, Aug 27, 2010	7.90	8.04	7.68	7.98
4880	NYSE	VSH	Thu, Aug 26, 2010	8.07	8.21	7.77	7.80
4879	NYSE	VSH	Wed, Aug 25, 2010	7.94	8.13	7.68	8.05
4878	NYSE	VSH	Tue, Aug 24, 2010	8.09	8.12	7.81	8.03
4877	NYSE	VSH	Mon, Aug 23, 2010	8.58	8.76	8.13	8.21
4876	NYSE	VSH	Fri, Aug 20, 2010	8.16	8.56	8.04	8.47
4875	NYSE	VSH	Thu, Aug 19, 2010	8.26	8.40	8.14	8.21
4874	NYSE	VSH	Wed, Aug 18, 2010	8.63	8.63	8.20	8.33
4873	NYSE	VSH	Tue, Aug 17, 2010	8.66	8.79	8.58	8.63
4872	NYSE	VSH	Mon, Aug 16, 2010	8.43	8.68	8.38	8.53
4871	NYSE	VSH	Fri, Aug 13, 2010	8.24	8.64	8.21	8.52
4870	NYSE	VSH	Thu, Aug 12, 2010	8.26	8.38	8.03	8.26
4869	NYSE	VSH	Wed, Aug 11, 2010	8.68	8.71	8.33	8.43
4868	NYSE	VSH	Tue, Aug 10, 2010	9.15	9.19	8.78	8.81
4867	NYSE	VSH	Mon, Aug 9, 2010	9.22	9.42	9.05	9.29
4866	NYSE	VSH	Fri, Aug 6, 2010	8.97	9.30	8.96	9.09
4865	NYSE	VSH	Thu, Aug 5, 2010	8.98	9.25	8.95	9.01
4864	NYSE	VSH	Wed, Aug 4, 2010	9.03	9.18	9.00	9.09
4863	NYSE	VSH	Tue, Aug 3, 2010	9.25	9.36	8.78	9.02
4862	NYSE	VSH	Mon, Aug 2, 2010	8.72	8.85	8.56	8.79
4861	NYSE	VSH	Fri, Jul 30, 2010	8.60	8.62	8.37	8.49
4860	NYSE	VSH	Thu, Jul 29, 2010	8.75	8.88	8.50	8.77
4859	NYSE	VSH	Wed, Jul 28, 2010	8.85	8.95	8.59	8.65
4858	NYSE	VSH	Tue, Jul 27, 2010	9.30	9.34	8.71	8.85
4857	NYSE	VSH	Mon, Jul 26, 2010	8.83	9.31	8.73	9.20
4856	NYSE	VSH	Fri, Jul 23, 2010	8.72	8.92	8.56	8.85
4855	NYSE	VSH	Thu, Jul 22, 2010	8.66	8.83	8.58	8.75
4854	NYSE	VSH	Wed, Jul 21, 2010	8.43	8.62	8.30	8.47
4853	NYSE	VSH	Tue, Jul 20, 2010	7.64	8.35	7.50	8.33
4852	NYSE	VSH	Mon, Jul 19, 2010	7.83	7.93	7.62	7.80
4851	NYSE	VSH	Fri, Jul 16, 2010	8.14	8.17	7.76	7.83
4850	NYSE	VSH	Thu, Jul 15, 2010	8.46	8.46	8.09	8.24
4849	NYSE	VSH	Wed, Jul 14, 2010	8.17	8.56	8.17	8.46
4848	NYSE	VSH	Tue, Jul 13, 2010	7.85	8.22	7.82	8.14
4847	NYSE	VSH	Mon, Jul 12, 2010	7.47	7.79	7.47	7.75
4846	NYSE	VSH	Fri, Jul 9, 2010	7.42	7.55	7.33	7.54
4845	NYSE	VSH	Thu, Jul 8, 2010	7.23	7.48	7.18	7.46
4844	NYSE	VSH	Wed, Jul 7, 2010	6.85	7.18	6.85	7.05
4843	NYSE	VSH	Tue, Jul 6, 2010	7.60	7.75	7.23	7.39
4842	NYSE	VSH	Fri, Jul 2, 2010	7.54	7.62	7.39	7.43
4841	NYSE	VSH	Thu, Jul 1, 2010	7.68	7.78	7.37	7.49
4840	NYSE	VSH	Wed, Jun 30, 2010	7.74	8.08	7.65	7.74
4839	NYSE	VSH	Tue, Jun 22, 2010	8.74	9.06	8.68	8.69
4838	NYSE	VSH	Mon, Jun 21, 2010	8.95	9.11	8.65	8.70
4837	NYSE	VSH	Fri, Jun 18, 2010	9.18	9.21	8.69	8.78
4836	NYSE	VSH	Thu, Jun 17, 2010	9.07	9.19	8.93	9.15
4835	NYSE	VSH	Wed, Jun 16, 2010	8.92	9.15	8.84	9.05
4834	NYSE	VSH	Tue, Jun 15, 2010	8.71	9.05	8.69	9.03
4833	NYSE	VSH	Mon, Jun 14, 2010	8.98	9.01	8.70	8.74
4832	NYSE	VSH	Fri, Jun 11, 2010	8.55	8.91	8.55	8.89
4831	NYSE	VSH	Thu, Jun 10, 2010	8.69	8.81	8.56	8.72
4830	NYSE	VSH	Wed, Jun 9, 2010	8.35	8.93	8.35	8.46
4829	NYSE	VSH	Tue, Jun 8, 2010	8.24	8.41	8.05	8.35
4828	NYSE	VSH	Mon, Jun 7, 2010	8.52	8.61	8.14	8.21
4827	NYSE	VSH	Fri, Jun 4, 2010	8.76	8.95	8.50	8.52
4826	NYSE	VSH	Thu, Jun 3, 2010	9.00	9.08	8.86	9.00
4825	NYSE	VSH	Wed, Jun 2, 2010	8.98	9.13	8.79	9.00
4824	NYSE	VSH	Tue, Jun 1, 2010	8.97	9.20	8.81	8.82
4823	NYSE	VSH	Fri, May 28, 2010	9.30	9.34	8.97	9.05
4822	NYSE	VSH	Thu, May 27, 2010	8.97	9.30	8.95	9.30
4821	NYSE	VSH	Wed, May 26, 2010	8.76	9.09	8.65	8.70
4820	NYSE	VSH	Tue, May 25, 2010	8.50	8.71	8.25	8.68
4819	NYSE	VSH	Mon, May 24, 2010	8.85	9.05	8.79	8.82
4818	NYSE	VSH	Fri, May 21, 2010	8.42	9.05	8.39	8.92
4817	NYSE	VSH	Thu, May 20, 2010	8.73	8.94	8.56	8.63
4816	NYSE	VSH	Wed, May 19, 2010	9.21	9.41	8.90	9.04
4815	NYSE	VSH	Tue, May 18, 2010	9.46	9.61	9.11	9.26
4814	NYSE	VSH	Mon, May 17, 2010	9.31	9.55	9.00	9.34
4813	NYSE	VSH	Fri, May 14, 2010	9.60	9.63	8.90	9.23
4812	NYSE	VSH	Thu, May 13, 2010	10.12	10.12	9.61	9.69
4811	NYSE	VSH	Wed, May 12, 2010	9.68	10.25	9.67	10.18
4810	NYSE	VSH	Tue, May 11, 2010	9.47	9.89	9.38	9.65
4809	NYSE	VSH	Mon, May 10, 2010	9.53	9.66	9.38	9.57
4808	NYSE	VSH	Fri, May 7, 2010	8.99	9.14	8.37	8.83
4807	NYSE	VSH	Thu, May 6, 2010	9.40	9.84	7.00	9.00
4806	NYSE	VSH	Wed, May 5, 2010	9.65	9.90	9.28	9.48
4805	NYSE	VSH	Tue, May 4, 2010	10.61	10.61	10.01	10.18
4804	NYSE	VSH	Mon, May 3, 2010	10.47	10.81	10.47	10.77
4803	NYSE	VSH	Fri, Apr 30, 2010	11.03	11.06	10.33	10.41
4802	NYSE	VSH	Thu, Apr 29, 2010	11.00	11.10	10.83	10.96
4801	NYSE	VSH	Wed, Apr 28, 2010	10.79	10.99	10.62	10.92
4800	NYSE	VSH	Tue, Apr 27, 2010	10.81	11.14	10.67	10.69
4799	NYSE	VSH	Mon, Apr 26, 2010	11.04	11.11	10.83	10.88
4798	NYSE	VSH	Fri, Apr 23, 2010	10.97	11.08	10.82	11.07
4797	NYSE	VSH	Thu, Apr 22, 2010	10.63	11.00	10.39	10.99
4796	NYSE	VSH	Wed, Apr 21, 2010	10.73	10.96	10.58	10.75
4795	NYSE	VSH	Tue, Apr 20, 2010	10.69	10.81	10.53	10.70
4794	NYSE	VSH	Mon, Apr 19, 2010	10.72	10.84	10.40	10.62
4793	NYSE	VSH	Fri, Apr 16, 2010	10.99	11.10	10.66	10.78
4792	NYSE	VSH	Thu, Apr 15, 2010	11.01	11.33	10.96	11.07
4791	NYSE	VSH	Wed, Apr 14, 2010	10.89	11.08	10.89	11.00
4790	NYSE	VSH	Tue, Apr 13, 2010	10.71	10.82	10.59	10.80
4789	NYSE	VSH	Mon, Apr 12, 2010	10.37	10.74	10.36	10.71
4788	NYSE	VSH	Fri, Apr 9, 2010	10.49	10.55	10.30	10.35
4787	NYSE	VSH	Thu, Apr 8, 2010	10.81	10.82	10.44	10.46
4786	NYSE	VSH	Wed, Apr 7, 2010	10.54	10.97	10.49	10.86
4785	NYSE	VSH	Tue, Apr 6, 2010	10.47	10.65	10.30	10.62
4784	NYSE	VSH	Mon, Apr 5, 2010	10.10	10.59	10.06	10.56
4783	NYSE	VSH	Thu, Apr 1, 2010	10.31	10.41	9.94	10.03
4782	NYSE	VSH	Wed, Mar 31, 2010	10.45	10.46	10.17	10.23
4781	NYSE	VSH	Tue, Mar 30, 2010	10.70	10.85	10.32	10.46
4780	NYSE	VSH	Mon, Mar 29, 2010	10.37	10.69	10.37	10.63
4779	NYSE	VSH	Fri, Mar 26, 2010	10.28	10.44	10.22	10.35
4778	NYSE	VSH	Thu, Mar 25, 2010	10.56	10.63	10.22	10.22
4777	NYSE	VSH	Wed, Mar 24, 2010	10.63	10.66	10.45	10.45
4776	NYSE	VSH	Tue, Mar 23, 2010	10.51	10.82	10.46	10.72
4775	NYSE	VSH	Mon, Mar 22, 2010	10.38	10.54	10.24	10.45
4774	NYSE	VSH	Fri, Mar 19, 2010	10.88	10.98	10.43	10.45
4773	NYSE	VSH	Thu, Mar 18, 2010	10.88	10.93	10.69	10.83
4772	NYSE	VSH	Wed, Mar 17, 2010	10.64	10.89	10.59	10.82
4771	NYSE	VSH	Tue, Mar 16, 2010	10.47	10.67	10.43	10.58
4770	NYSE	VSH	Mon, Mar 15, 2010	10.69	10.69	10.28	10.46
4769	NYSE	VSH	Fri, Mar 12, 2010	11.10	11.10	10.59	10.68
4768	NYSE	VSH	Thu, Mar 11, 2010	10.89	11.05	10.75	11.05
4767	NYSE	VSH	Wed, Mar 10, 2010	10.54	10.95	10.43	10.93
4766	NYSE	VSH	Tue, Mar 9, 2010	10.54	10.64	10.46	10.54
4765	NYSE	VSH	Mon, Mar 8, 2010	10.69	10.79	10.56	10.57
4764	NYSE	VSH	Fri, Mar 5, 2010	10.69	10.83	10.61	10.67
4763	NYSE	VSH	Thu, Mar 4, 2010	10.69	10.74	10.46	10.60
4762	NYSE	VSH	Wed, Mar 3, 2010	10.46	10.67	10.45	10.64
4761	NYSE	VSH	Tue, Mar 2, 2010	10.69	10.84	10.34	10.40
4760	NYSE	VSH	Mon, Mar 1, 2010	10.32	10.79	10.32	10.68
4759	NYSE	VSH	Fri, Feb 26, 2010	10.13	10.30	9.97	10.25
4758	NYSE	VSH	Thu, Feb 25, 2010	9.87	10.14	9.71	10.11
4757	NYSE	VSH	Wed, Feb 24, 2010	9.60	10.11	9.60	10.04
4756	NYSE	VSH	Tue, Feb 23, 2010	9.63	9.75	9.45	9.57
4755	NYSE	VSH	Mon, Feb 22, 2010	9.92	10.02	9.54	9.62
4754	NYSE	VSH	Fri, Feb 19, 2010	10.32	10.61	10.16	10.35
4753	NYSE	VSH	Thu, Feb 18, 2010	10.16	10.45	10.16	10.33
4752	NYSE	VSH	Wed, Feb 17, 2010	10.10	10.24	10.02	10.20
4751	NYSE	VSH	Tue, Feb 16, 2010	9.75	10.19	9.66	10.07
4750	NYSE	VSH	Fri, Feb 12, 2010	9.45	9.86	9.29	9.71
4749	NYSE	VSH	Thu, Feb 11, 2010	9.31	9.55	9.17	9.51
4748	NYSE	VSH	Wed, Feb 10, 2010	8.94	9.51	8.94	9.31
4747	NYSE	VSH	Tue, Feb 9, 2010	8.50	9.09	8.36	8.95
4746	NYSE	VSH	Mon, Feb 8, 2010	7.78	8.30	7.70	8.07
4745	NYSE	VSH	Fri, Feb 5, 2010	8.04	8.09	7.57	7.74
4744	NYSE	VSH	Thu, Feb 4, 2010	8.19	8.26	7.90	8.04
4743	NYSE	VSH	Wed, Feb 3, 2010	8.05	8.32	8.01	8.29
4742	NYSE	VSH	Tue, Feb 2, 2010	8.34	8.34	7.96	8.13
4741	NYSE	VSH	Mon, Feb 1, 2010	7.59	8.30	7.55	8.24
4740	NYSE	VSH	Fri, Jan 29, 2010	8.11	8.17	7.53	7.54
4739	NYSE	VSH	Thu, Jan 28, 2010	8.24	8.24	7.88	8.06
4738	NYSE	VSH	Wed, Jan 27, 2010	8.22	8.29	8.00	8.20
4737	NYSE	VSH	Tue, Jan 26, 2010	8.38	8.60	8.26	8.27
4736	NYSE	VSH	Mon, Jan 25, 2010	8.49	8.55	8.25	8.41
4735	NYSE	VSH	Fri, Jan 22, 2010	8.79	8.79	8.29	8.44
4734	NYSE	VSH	Thu, Jan 21, 2010	9.36	9.48	8.73	8.80
4733	NYSE	VSH	Wed, Jan 20, 2010	8.71	9.39	8.53	9.37
4732	NYSE	VSH	Tue, Jan 19, 2010	8.78	8.86	8.60	8.82
4731	NYSE	VSH	Fri, Jan 15, 2010	9.10	9.11	8.69	8.77
4730	NYSE	VSH	Thu, Jan 14, 2010	8.92	9.14	8.85	9.09
4729	NYSE	VSH	Wed, Jan 13, 2010	8.81	9.00	8.54	8.95
4728	NYSE	VSH	Tue, Jan 12, 2010	8.88	9.00	8.45	8.71
4727	NYSE	VSH	Mon, Jan 11, 2010	9.10	9.10	8.79	8.97
4726	NYSE	VSH	Fri, Jan 8, 2010	8.68	9.11	8.65	9.01
4725	NYSE	VSH	Thu, Jan 7, 2010	8.69	8.80	8.61	8.68
4724	NYSE	VSH	Wed, Jan 6, 2010	8.75	8.80	8.58	8.76
4723	NYSE	VSH	Tue, Jan 5, 2010	8.75	8.81	8.48	8.74
4722	NYSE	VSH	Mon, Jan 4, 2010	8.44	8.76	8.44	8.76
4721	NYSE	VSH	Thu, Dec 31, 2009	8.45	8.61	8.35	8.35
4720	NYSE	VSH	Wed, Dec 30, 2009	8.38	8.53	8.30	8.47
4719	NYSE	VSH	Tue, Dec 29, 2009	8.46	8.58	8.34	8.39
4718	NYSE	VSH	Mon, Dec 28, 2009	8.67	8.80	8.32	8.41
4717	NYSE	VSH	Thu, Dec 24, 2009	8.45	8.72	8.45	8.66
4716	NYSE	VSH	Wed, Dec 23, 2009	8.60	8.69	8.43	8.44
4715	NYSE	VSH	Tue, Dec 22, 2009	8.55	8.77	8.30	8.64
4714	NYSE	VSH	Mon, Dec 21, 2009	7.93	8.62	7.93	8.57
4713	NYSE	VSH	Fri, Dec 18, 2009	7.72	7.85	7.54	7.54
4712	NYSE	VSH	Thu, Dec 17, 2009	7.92	7.99	7.63	7.63
4711	NYSE	VSH	Wed, Dec 16, 2009	7.90	8.18	7.88	8.03
4710	NYSE	VSH	Tue, Dec 15, 2009	7.72	7.92	7.65	7.88
4709	NYSE	VSH	Mon, Dec 14, 2009	7.72	7.76	7.63	7.76
4708	NYSE	VSH	Fri, Dec 11, 2009	7.60	7.71	7.52	7.69
4707	NYSE	VSH	Thu, Dec 10, 2009	7.67	7.71	7.54	7.57
4706	NYSE	VSH	Wed, Dec 9, 2009	7.62	7.67	7.43	7.57
4705	NYSE	VSH	Tue, Dec 8, 2009	7.85	7.85	7.48	7.61
4704	NYSE	VSH	Mon, Dec 7, 2009	7.92	8.00	7.84	7.91
4703	NYSE	VSH	Fri, Dec 4, 2009	7.86	8.11	7.78	7.96
4702	NYSE	VSH	Thu, Dec 3, 2009	7.84	7.97	7.67	7.68
4701	NYSE	VSH	Wed, Dec 2, 2009	7.75	7.99	7.57	7.79
4700	NYSE	VSH	Tue, Dec 1, 2009	7.37	7.98	7.37	7.72
4699	NYSE	VSH	Mon, Nov 30, 2009	7.15	7.34	7.01	7.25
4698	NYSE	VSH	Fri, Nov 27, 2009	7.28	7.28	7.02	7.17
4697	NYSE	VSH	Wed, Nov 25, 2009	7.54	7.66	7.39	7.46
4696	NYSE	VSH	Tue, Nov 24, 2009	7.25	7.65	7.24	7.50
4695	NYSE	VSH	Mon, Nov 23, 2009	7.59	7.77	7.26	7.31
4694	NYSE	VSH	Fri, Nov 20, 2009	7.47	7.56	7.39	7.51
4693	NYSE	VSH	Thu, Nov 19, 2009	7.70	7.70	7.43	7.50
4692	NYSE	VSH	Wed, Nov 18, 2009	7.51	7.85	7.39	7.81
4691	NYSE	VSH	Tue, Nov 17, 2009	7.55	7.63	7.41	7.51
4690	NYSE	VSH	Mon, Nov 16, 2009	7.33	7.57	7.30	7.55
4689	NYSE	VSH	Fri, Nov 13, 2009	7.28	7.45	7.22	7.26
4688	NYSE	VSH	Thu, Nov 12, 2009	7.35	7.45	7.25	7.27
4687	NYSE	VSH	Wed, Nov 11, 2009	7.27	7.40	7.21	7.37
4686	NYSE	VSH	Tue, Nov 10, 2009	7.10	7.19	7.01	7.17
4685	NYSE	VSH	Mon, Nov 9, 2009	7.05	7.17	7.00	7.16
4684	NYSE	VSH	Fri, Nov 6, 2009	7.01	7.15	6.82	6.97
4683	NYSE	VSH	Thu, Nov 5, 2009	6.95	7.07	6.78	7.06
4682	NYSE	VSH	Wed, Nov 4, 2009	6.63	6.97	6.63	6.82
4681	NYSE	VSH	Tue, Nov 3, 2009	6.13	6.61	6.07	6.59
4680	NYSE	VSH	Mon, Nov 2, 2009	6.25	6.44	6.08	6.20
4679	NYSE	VSH	Fri, Oct 30, 2009	6.68	6.76	6.23	6.23
4678	NYSE	VSH	Thu, Oct 29, 2009	6.65	6.79	6.50	6.74
4677	NYSE	VSH	Wed, Oct 28, 2009	6.81	6.85	6.48	6.52
4676	NYSE	VSH	Tue, Oct 27, 2009	7.22	7.28	6.98	7.18
4675	NYSE	VSH	Mon, Oct 26, 2009	7.10	7.13	6.80	6.86
4674	NYSE	VSH	Fri, Oct 23, 2009	7.13	7.21	6.93	7.00
4673	NYSE	VSH	Thu, Oct 22, 2009	7.06	7.14	6.95	7.07
4672	NYSE	VSH	Wed, Oct 21, 2009	7.25	7.35	7.08	7.10
4671	NYSE	VSH	Tue, Oct 20, 2009	7.37	7.46	7.09	7.25
4670	NYSE	VSH	Mon, Oct 19, 2009	7.16	7.37	7.11	7.32
4669	NYSE	VSH	Fri, Oct 16, 2009	7.34	7.35	7.03	7.17
4668	NYSE	VSH	Thu, Oct 15, 2009	7.61	7.68	7.34	7.39
4667	NYSE	VSH	Wed, Oct 14, 2009	7.92	8.07	7.62	7.67
4666	NYSE	VSH	Tue, Oct 13, 2009	7.92	8.08	7.70	7.85
4665	NYSE	VSH	Mon, Oct 12, 2009	7.98	8.04	7.82	7.92
4664	NYSE	VSH	Fri, Oct 9, 2009	7.46	7.92	7.43	7.86
4663	NYSE	VSH	Thu, Oct 8, 2009	7.69	7.75	7.40	7.46
4662	NYSE	VSH	Wed, Oct 7, 2009	7.67	7.79	7.51	7.62
4661	NYSE	VSH	Tue, Oct 6, 2009	7.62	7.91	7.58	7.67
4660	NYSE	VSH	Mon, Oct 5, 2009	7.11	7.58	7.11	7.52
4659	NYSE	VSH	Fri, Oct 2, 2009	7.16	7.49	7.12	7.35
4658	NYSE	VSH	Thu, Oct 1, 2009	7.77	7.85	7.15	7.19
4657	NYSE	VSH	Wed, Sep 30, 2009	8.23	8.23	7.72	7.90
4656	NYSE	VSH	Tue, Sep 29, 2009	8.10	8.29	7.92	8.19
4655	NYSE	VSH	Mon, Sep 28, 2009	7.87	8.24	7.81	8.10
4654	NYSE	VSH	Fri, Sep 25, 2009	7.88	8.04	7.76	7.83
4653	NYSE	VSH	Thu, Sep 24, 2009	8.19	8.19	7.85	7.92
4652	NYSE	VSH	Wed, Sep 23, 2009	8.23	8.35	8.15	8.16
4651	NYSE	VSH	Tue, Sep 22, 2009	8.17	8.36	8.12	8.22
4650	NYSE	VSH	Mon, Sep 21, 2009	8.06	8.30	7.99	8.09
4649	NYSE	VSH	Fri, Sep 18, 2009	8.33	8.37	8.16	8.20
4648	NYSE	VSH	Thu, Sep 17, 2009	8.14	8.30	8.08	8.24
4647	NYSE	VSH	Wed, Sep 16, 2009	8.18	8.24	8.07	8.18
4646	NYSE	VSH	Tue, Sep 15, 2009	8.07	8.16	7.88	8.13
4645	NYSE	VSH	Mon, Sep 14, 2009	8.01	8.10	7.83	8.05
4644	NYSE	VSH	Fri, Sep 11, 2009	8.53	8.55	7.95	8.11
4643	NYSE	VSH	Thu, Sep 10, 2009	8.42	8.60	8.35	8.49
4642	NYSE	VSH	Wed, Sep 9, 2009	8.27	8.60	8.19	8.40
4641	NYSE	VSH	Tue, Sep 8, 2009	7.84	8.34	7.82	8.30
4640	NYSE	VSH	Fri, Sep 4, 2009	7.48	7.79	7.44	7.76
4639	NYSE	VSH	Thu, Sep 3, 2009	7.56	7.60	7.36	7.47
4638	NYSE	VSH	Wed, Sep 2, 2009	7.75	7.78	7.48	7.51
4637	NYSE	VSH	Tue, Sep 1, 2009	7.98	8.16	7.68	7.75
4636	NYSE	VSH	Mon, Aug 31, 2009	8.11	8.15	7.91	8.07
4635	NYSE	VSH	Fri, Aug 28, 2009	8.21	8.35	8.09	8.22
4634	NYSE	VSH	Thu, Aug 27, 2009	8.20	8.20	7.88	8.09
4633	NYSE	VSH	Wed, Aug 26, 2009	8.26	8.44	8.13	8.19
4632	NYSE	VSH	Tue, Aug 25, 2009	8.18	8.33	8.06	8.25
4631	NYSE	VSH	Mon, Aug 24, 2009	8.17	8.37	8.14	8.19
4630	NYSE	VSH	Fri, Aug 21, 2009	7.98	8.22	7.90	8.12
4629	NYSE	VSH	Thu, Aug 20, 2009	8.02	8.11	7.77	7.88
4628	NYSE	VSH	Wed, Aug 19, 2009	7.67	8.05	7.60	8.00
4627	NYSE	VSH	Tue, Aug 18, 2009	7.52	7.84	7.43	7.79
4626	NYSE	VSH	Mon, Aug 17, 2009	7.58	7.74	7.40	7.44
4625	NYSE	VSH	Fri, Aug 14, 2009	7.65	7.79	7.46	7.77
4624	NYSE	VSH	Thu, Aug 13, 2009	7.59	7.76	7.48	7.64
4623	NYSE	VSH	Wed, Aug 12, 2009	7.30	7.71	7.27	7.62
4622	NYSE	VSH	Tue, Aug 11, 2009	7.45	7.53	7.10	7.31
4621	NYSE	VSH	Mon, Aug 10, 2009	7.53	7.60	7.37	7.51
4620	NYSE	VSH	Fri, Aug 7, 2009	7.47	7.62	7.36	7.59
4619	NYSE	VSH	Thu, Aug 6, 2009	7.32	7.41	7.20	7.37
4618	NYSE	VSH	Wed, Aug 5, 2009	7.46	7.57	7.21	7.32
4617	NYSE	VSH	Tue, Aug 4, 2009	7.39	7.54	7.23	7.51
4616	NYSE	VSH	Mon, Aug 3, 2009	7.19	7.46	7.12	7.46
4615	NYSE	VSH	Fri, Jul 31, 2009	7.16	7.31	7.00	7.11
4614	NYSE	VSH	Thu, Jul 30, 2009	7.26	7.39	6.96	7.11
4613	NYSE	VSH	Wed, Jul 29, 2009	7.13	7.37	7.11	7.13
4612	NYSE	VSH	Tue, Jul 28, 2009	7.29	7.47	6.82	7.17
4611	NYSE	VSH	Mon, Jul 27, 2009	7.24	7.49	7.21	7.40
4610	NYSE	VSH	Fri, Jul 24, 2009	7.11	7.39	6.94	7.27
4609	NYSE	VSH	Thu, Jul 23, 2009	7.26	7.46	7.17	7.26
4608	NYSE	VSH	Wed, Jul 22, 2009	6.92	7.35	6.87	7.22
4607	NYSE	VSH	Tue, Jul 21, 2009	7.22	7.22	6.86	6.94
4606	NYSE	VSH	Mon, Jul 20, 2009	7.16	7.27	6.97	7.06
4605	NYSE	VSH	Fri, Jul 17, 2009	7.10	7.17	6.96	7.11
4604	NYSE	VSH	Thu, Jul 16, 2009	6.72	7.12	6.71	7.07
4603	NYSE	VSH	Wed, Jul 15, 2009	6.77	7.07	6.69	6.76
4602	NYSE	VSH	Tue, Jul 14, 2009	6.49	6.74	6.39	6.64
4601	NYSE	VSH	Mon, Jul 13, 2009	6.32	6.48	6.03	6.48
4600	NYSE	VSH	Fri, Jul 10, 2009	6.20	6.30	6.12	6.25
4599	NYSE	VSH	Thu, Jul 9, 2009	6.16	6.34	6.10	6.24
4598	NYSE	VSH	Wed, Jul 8, 2009	6.32	6.38	5.85	6.08
4597	NYSE	VSH	Tue, Jul 7, 2009	6.33	6.46	6.27	6.30
4596	NYSE	VSH	Mon, Jul 6, 2009	6.74	6.74	6.20	6.34
4595	NYSE	VSH	Thu, Jul 2, 2009	6.82	6.88	6.62	6.77
4594	NYSE	VSH	Wed, Jul 1, 2009	6.83	7.04	6.80	6.99
4593	NYSE	VSH	Tue, Jun 30, 2009	7.10	7.22	6.72	6.79
4592	NYSE	VSH	Mon, Jun 29, 2009	6.84	7.13	6.65	7.09
4591	NYSE	VSH	Fri, Jun 26, 2009	6.41	6.87	6.40	6.83
4590	NYSE	VSH	Thu, Jun 25, 2009	6.57	6.60	6.32	6.41
4589	NYSE	VSH	Wed, Jun 24, 2009	6.49	6.70	6.40	6.57
4588	NYSE	VSH	Tue, Jun 23, 2009	6.52	6.65	6.30	6.45
4587	NYSE	VSH	Mon, Jun 22, 2009	6.90	6.99	6.48	6.58
4586	NYSE	VSH	Fri, Jun 19, 2009	6.85	7.00	6.70	6.96
4585	NYSE	VSH	Thu, Jun 18, 2009	6.82	6.92	6.67	6.79
4584	NYSE	VSH	Wed, Jun 17, 2009	7.16	7.24	6.84	6.90
4583	NYSE	VSH	Tue, Jun 16, 2009	7.10	7.43	6.98	7.18
4582	NYSE	VSH	Mon, Jun 15, 2009	6.52	7.10	6.43	7.06
4581	NYSE	VSH	Fri, Jun 12, 2009	6.78	6.92	6.49	6.60
4580	NYSE	VSH	Thu, Jun 11, 2009	6.56	7.11	6.56	6.92
4579	NYSE	VSH	Wed, Jun 10, 2009	6.42	6.65	6.33	6.65
4578	NYSE	VSH	Tue, Jun 9, 2009	6.21	6.51	6.07	6.42
4577	NYSE	VSH	Mon, Jun 8, 2009	6.25	6.30	5.88	6.05
4576	NYSE	VSH	Fri, Jun 5, 2009	6.43	6.56	6.25	6.40
4575	NYSE	VSH	Thu, Jun 4, 2009	6.11	6.37	6.06	6.29
4574	NYSE	VSH	Wed, Jun 3, 2009	5.88	6.08	5.84	6.08
4573	NYSE	VSH	Tue, Jun 2, 2009	6.04	6.20	5.89	6.06
4572	NYSE	VSH	Mon, Jun 1, 2009	5.62	6.20	5.62	6.06
4571	NYSE	VSH	Fri, May 29, 2009	5.51	5.59	5.37	5.53
4570	NYSE	VSH	Thu, May 28, 2009	5.46	5.54	5.27	5.50
4569	NYSE	VSH	Wed, May 27, 2009	5.29	5.57	5.29	5.39
4568	NYSE	VSH	Tue, May 26, 2009	5.22	5.45	5.13	5.29
4567	NYSE	VSH	Fri, May 22, 2009	5.46	5.51	5.18	5.27
4566	NYSE	VSH	Thu, May 21, 2009	5.50	5.67	5.35	5.44
4565	NYSE	VSH	Wed, May 20, 2009	5.72	5.90	5.65	5.68
4564	NYSE	VSH	Tue, May 19, 2009	5.45	5.76	5.39	5.65
4563	NYSE	VSH	Mon, May 18, 2009	5.42	5.63	5.42	5.51
4562	NYSE	VSH	Fri, May 15, 2009	5.39	5.58	5.32	5.38
4561	NYSE	VSH	Thu, May 14, 2009	5.24	5.47	5.20	5.39
4560	NYSE	VSH	Wed, May 13, 2009	5.52	5.58	5.22	5.24
4559	NYSE	VSH	Tue, May 12, 2009	5.65	5.70	5.43	5.59
4558	NYSE	VSH	Mon, May 11, 2009	5.74	5.85	5.55	5.56
4557	NYSE	VSH	Fri, May 8, 2009	6.14	6.29	5.87	5.88
4556	NYSE	VSH	Thu, May 7, 2009	6.44	6.58	6.01	6.07
4555	NYSE	VSH	Wed, May 6, 2009	6.35	6.49	6.19	6.38
4554	NYSE	VSH	Tue, May 5, 2009	6.39	6.45	6.23	6.28
4553	NYSE	VSH	Mon, May 4, 2009	6.10	6.45	6.04	6.25
4552	NYSE	VSH	Fri, May 1, 2009	5.96	6.21	5.96	6.11
4551	NYSE	VSH	Thu, Apr 30, 2009	5.97	6.14	5.87	5.87
4550	NYSE	VSH	Wed, Apr 29, 2009	5.36	5.91	5.36	5.88
4549	NYSE	VSH	Tue, Apr 28, 2009	5.68	5.75	5.14	5.33
4548	NYSE	VSH	Mon, Apr 27, 2009	5.10	5.24	5.07	5.16
4547	NYSE	VSH	Fri, Apr 24, 2009	5.19	5.25	5.00	5.18
4546	NYSE	VSH	Thu, Apr 23, 2009	5.10	5.20	4.89	5.12
4545	NYSE	VSH	Wed, Apr 22, 2009	4.87	5.12	4.75	5.07
4544	NYSE	VSH	Tue, Apr 21, 2009	4.50	4.94	4.34	4.94
4543	NYSE	VSH	Mon, Apr 20, 2009	4.68	4.68	4.33	4.44
4542	NYSE	VSH	Fri, Apr 17, 2009	4.25	4.82	3.94	4.78
4541	NYSE	VSH	Thu, Apr 16, 2009	4.30	4.68	4.30	4.64
4540	NYSE	VSH	Wed, Apr 15, 2009	4.27	4.75	4.05	4.28
4539	NYSE	VSH	Tue, Apr 14, 2009	4.10	4.47	4.07	4.29
4538	NYSE	VSH	Mon, Apr 13, 2009	4.13	4.21	4.03	4.15
4537	NYSE	VSH	Thu, Apr 9, 2009	3.82	4.18	3.80	4.18
4536	NYSE	VSH	Wed, Apr 8, 2009	3.72	3.88	3.72	3.77
4535	NYSE	VSH	Tue, Apr 7, 2009	3.92	3.92	3.69	3.73
4534	NYSE	VSH	Mon, Apr 6, 2009	4.00	4.05	3.82	3.99
4533	NYSE	VSH	Fri, Apr 3, 2009	3.75	4.06	3.67	4.03
4532	NYSE	VSH	Thu, Apr 2, 2009	3.82	3.95	3.72	3.75
4531	NYSE	VSH	Wed, Apr 1, 2009	3.41	3.72	3.34	3.72
4530	NYSE	VSH	Tue, Mar 31, 2009	3.43	3.56	3.43	3.48
4529	NYSE	VSH	Mon, Mar 30, 2009	3.50	3.50	3.30	3.45
4528	NYSE	VSH	Fri, Mar 27, 2009	3.49	3.58	3.40	3.56
4527	NYSE	VSH	Thu, Mar 26, 2009	3.26	3.66	3.22	3.59
4526	NYSE	VSH	Wed, Mar 25, 2009	2.99	3.45	2.99	3.22
4525	NYSE	VSH	Tue, Mar 24, 2009	3.00	3.08	2.91	3.02
4524	NYSE	VSH	Mon, Mar 23, 2009	2.89	3.05	2.84	3.05
4523	NYSE	VSH	Fri, Mar 20, 2009	2.95	2.98	2.76	2.81
4522	NYSE	VSH	Thu, Mar 19, 2009	2.86	2.98	2.84	2.97
4521	NYSE	VSH	Wed, Mar 18, 2009	2.70	2.89	2.63	2.88
4520	NYSE	VSH	Tue, Mar 17, 2009	2.65	2.80	2.55	2.72
4519	NYSE	VSH	Mon, Mar 16, 2009	2.75	2.80	2.63	2.66
4518	NYSE	VSH	Fri, Mar 13, 2009	2.83	2.85	2.70	2.73
4517	NYSE	VSH	Thu, Mar 12, 2009	2.52	2.96	2.49	2.79
4516	NYSE	VSH	Wed, Mar 11, 2009	2.50	2.61	2.50	2.53
4515	NYSE	VSH	Tue, Mar 10, 2009	2.26	2.50	2.22	2.49
4514	NYSE	VSH	Mon, Mar 9, 2009	2.18	2.46	2.18	2.21
4513	NYSE	VSH	Fri, Mar 6, 2009	2.31	2.37	2.15	2.25
4512	NYSE	VSH	Thu, Mar 5, 2009	2.40	2.55	2.22	2.29
4511	NYSE	VSH	Wed, Mar 4, 2009	2.45	2.52	2.40	2.48
4510	NYSE	VSH	Tue, Mar 3, 2009	2.43	2.53	2.38	2.40
4509	NYSE	VSH	Mon, Mar 2, 2009	2.48	2.54	2.39	2.39
4508	NYSE	VSH	Fri, Feb 27, 2009	2.43	2.65	2.43	2.55
4507	NYSE	VSH	Thu, Feb 26, 2009	2.54	2.64	2.48	2.51
4506	NYSE	VSH	Wed, Feb 25, 2009	2.68	2.68	2.44	2.50
4505	NYSE	VSH	Tue, Feb 24, 2009	2.53	2.68	2.49	2.65
4504	NYSE	VSH	Mon, Feb 23, 2009	2.67	2.71	2.49	2.51
4503	NYSE	VSH	Fri, Feb 20, 2009	2.78	2.82	2.60	2.72
4502	NYSE	VSH	Thu, Feb 19, 2009	3.00	3.03	2.78	2.79
4501	NYSE	VSH	Wed, Feb 18, 2009	3.10	3.10	2.98	3.01
4500	NYSE	VSH	Tue, Feb 17, 2009	3.31	3.31	3.09	3.09
4499	NYSE	VSH	Fri, Feb 13, 2009	3.50	3.51	3.32	3.37
4498	NYSE	VSH	Thu, Feb 12, 2009	3.17	3.50	3.06	3.49
4497	NYSE	VSH	Wed, Feb 11, 2009	3.19	3.27	3.07	3.26
4496	NYSE	VSH	Tue, Feb 10, 2009	3.20	3.38	2.76	3.20
4495	NYSE	VSH	Mon, Feb 9, 2009	3.34	3.46	3.25	3.37
4494	NYSE	VSH	Fri, Feb 6, 2009	2.95	3.44	2.93	3.33
4493	NYSE	VSH	Thu, Feb 5, 2009	2.87	3.05	2.81	2.97
4492	NYSE	VSH	Wed, Feb 4, 2009	2.83	3.11	2.81	2.84
4491	NYSE	VSH	Tue, Feb 3, 2009	2.97	3.02	2.77	2.83
4490	NYSE	VSH	Mon, Feb 2, 2009	2.92	3.07	2.85	3.05
4489	NYSE	VSH	Fri, Jan 30, 2009	3.18	3.24	2.96	2.96
4488	NYSE	VSH	Thu, Jan 29, 2009	3.17	3.24	3.17	3.22
4487	NYSE	VSH	Wed, Jan 28, 2009	3.34	3.36	3.12	3.26
4486	NYSE	VSH	Tue, Jan 27, 2009	3.14	3.25	3.09	3.21
4485	NYSE	VSH	Mon, Jan 26, 2009	3.03	3.16	3.02	3.06
4484	NYSE	VSH	Fri, Jan 23, 2009	3.03	3.20	3.01	3.09
4483	NYSE	VSH	Thu, Jan 22, 2009	3.11	3.20	3.03	3.11
4482	NYSE	VSH	Wed, Jan 21, 2009	3.05	3.20	3.00	3.20
4481	NYSE	VSH	Tue, Jan 20, 2009	3.13	3.15	3.01	3.01
4480	NYSE	VSH	Fri, Jan 16, 2009	3.17	3.20	3.01	3.10
4479	NYSE	VSH	Thu, Jan 15, 2009	3.20	3.24	3.01	3.10
4478	NYSE	VSH	Wed, Jan 14, 2009	3.39	3.40	3.21	3.22
4477	NYSE	VSH	Tue, Jan 13, 2009	3.40	3.47	3.34	3.42
4476	NYSE	VSH	Mon, Jan 12, 2009	3.60	3.63	3.40	3.44
4475	NYSE	VSH	Fri, Jan 9, 2009	3.77	3.80	3.55	3.58
4474	NYSE	VSH	Thu, Jan 8, 2009	3.62	3.80	3.62	3.75
4473	NYSE	VSH	Wed, Jan 7, 2009	3.70	3.77	3.57	3.72
4472	NYSE	VSH	Tue, Jan 6, 2009	3.69	3.85	3.54	3.80
4471	NYSE	VSH	Mon, Jan 5, 2009	3.69	3.69	3.50	3.67
4470	NYSE	VSH	Fri, Jan 2, 2009	3.42	3.70	3.35	3.70
4469	NYSE	VSH	Wed, Dec 31, 2008	3.31	3.46	3.20	3.42
4468	NYSE	VSH	Tue, Dec 30, 2008	3.33	3.35	3.17	3.31
4467	NYSE	VSH	Mon, Dec 29, 2008	3.37	3.39	3.25	3.32
4466	NYSE	VSH	Fri, Dec 26, 2008	3.28	3.38	3.26	3.38
4465	NYSE	VSH	Wed, Dec 24, 2008	3.36	3.38	3.24	3.28
4464	NYSE	VSH	Tue, Dec 23, 2008	3.59	3.69	3.31	3.37
4463	NYSE	VSH	Mon, Dec 22, 2008	3.72	3.81	3.40	3.50
4462	NYSE	VSH	Fri, Dec 19, 2008	3.93	3.96	3.65	3.73
4461	NYSE	VSH	Thu, Dec 18, 2008	4.25	4.30	3.72	3.90
4460	NYSE	VSH	Wed, Dec 17, 2008	3.85	4.28	3.85	4.24
4459	NYSE	VSH	Tue, Dec 16, 2008	3.89	4.02	3.76	3.94
4458	NYSE	VSH	Mon, Dec 15, 2008	4.33	4.33	3.88	3.97
4457	NYSE	VSH	Fri, Dec 12, 2008	3.89	4.37	3.73	4.31
4456	NYSE	VSH	Thu, Dec 11, 2008	4.10	4.28	3.95	3.97
4455	NYSE	VSH	Wed, Dec 10, 2008	4.21	4.29	3.75	4.14
4454	NYSE	VSH	Tue, Dec 9, 2008	4.09	4.28	3.98	4.13
4453	NYSE	VSH	Mon, Dec 8, 2008	4.04	4.26	4.00	4.14
4452	NYSE	VSH	Fri, Dec 5, 2008	3.73	3.97	3.60	3.96
4451	NYSE	VSH	Thu, Dec 4, 2008	4.02	4.17	3.75	3.83
4450	NYSE	VSH	Wed, Dec 3, 2008	3.80	4.15	3.72	4.15
4449	NYSE	VSH	Tue, Dec 2, 2008	3.71	3.92	3.67	3.90
4448	NYSE	VSH	Mon, Dec 1, 2008	4.20	4.20	3.70	3.71
4447	NYSE	VSH	Fri, Nov 28, 2008	4.17	4.41	4.15	4.36
4446	NYSE	VSH	Wed, Nov 26, 2008	3.79	4.28	3.76	4.22
4445	NYSE	VSH	Tue, Nov 25, 2008	3.95	4.02	3.79	4.02
4444	NYSE	VSH	Mon, Nov 24, 2008	3.82	3.92	3.71	3.91
4443	NYSE	VSH	Fri, Nov 21, 2008	3.70	3.82	3.48	3.79
4442	NYSE	VSH	Thu, Nov 20, 2008	3.55	3.80	3.46	3.59
4441	NYSE	VSH	Wed, Nov 19, 2008	3.94	3.97	3.62	3.62
4440	NYSE	VSH	Tue, Nov 18, 2008	3.79	3.94	3.69	3.92
4439	NYSE	VSH	Mon, Nov 17, 2008	3.64	3.82	3.59	3.74
4438	NYSE	VSH	Fri, Nov 14, 2008	3.81	3.92	3.62	3.67
4437	NYSE	VSH	Thu, Nov 13, 2008	3.64	3.89	3.39	3.89
4436	NYSE	VSH	Wed, Nov 12, 2008	4.01	4.01	3.55	3.60
4435	NYSE	VSH	Tue, Nov 11, 2008	3.93	4.08	3.88	4.00
4434	NYSE	VSH	Mon, Nov 10, 2008	4.34	4.39	3.95	3.98
4433	NYSE	VSH	Fri, Nov 7, 2008	4.05	4.27	4.00	4.26
4432	NYSE	VSH	Thu, Nov 6, 2008	4.49	4.60	3.99	4.00
4431	NYSE	VSH	Wed, Nov 5, 2008	4.57	4.72	4.46	4.54
4430	NYSE	VSH	Tue, Nov 4, 2008	4.36	4.64	4.25	4.64
4429	NYSE	VSH	Mon, Nov 3, 2008	4.30	4.37	4.21	4.25
4428	NYSE	VSH	Fri, Oct 31, 2008	4.29	4.46	4.16	4.31
4427	NYSE	VSH	Thu, Oct 30, 2008	4.01	4.31	3.91	4.30
4426	NYSE	VSH	Wed, Oct 29, 2008	4.37	4.37	3.85	3.91
4425	NYSE	VSH	Tue, Oct 28, 2008	3.55	4.35	3.49	4.35
4424	NYSE	VSH	Mon, Oct 27, 2008	3.86	3.86	3.37	3.39
4423	NYSE	VSH	Fri, Oct 24, 2008	3.50	3.92	3.50	3.86
4422	NYSE	VSH	Thu, Oct 23, 2008	4.03	4.04	3.68	3.82
4421	NYSE	VSH	Wed, Oct 22, 2008	4.17	4.23	3.90	4.00
4420	NYSE	VSH	Tue, Oct 21, 2008	4.35	4.40	4.21	4.28
4419	NYSE	VSH	Mon, Oct 20, 2008	4.38	4.47	4.32	4.40
4418	NYSE	VSH	Fri, Oct 17, 2008	4.40	4.52	4.26	4.33
4417	NYSE	VSH	Thu, Oct 16, 2008	4.56	4.67	4.02	4.52
4416	NYSE	VSH	Wed, Oct 15, 2008	4.87	4.91	4.54	4.54
4415	NYSE	VSH	Tue, Oct 14, 2008	5.60	5.69	4.88	5.00
4414	NYSE	VSH	Mon, Oct 13, 2008	4.93	5.50	4.93	5.40
4413	NYSE	VSH	Fri, Oct 10, 2008	4.64	4.75	4.19	4.39
4412	NYSE	VSH	Thu, Oct 9, 2008	5.13	5.29	4.80	4.86
4411	NYSE	VSH	Wed, Oct 8, 2008	5.24	5.64	5.07	5.09
4410	NYSE	VSH	Tue, Oct 7, 2008	5.96	6.02	5.41	5.41
4409	NYSE	VSH	Mon, Oct 6, 2008	5.88	5.99	5.52	5.85
4408	NYSE	VSH	Fri, Oct 3, 2008	6.15	6.31	6.02	6.02
4407	NYSE	VSH	Thu, Oct 2, 2008	6.48	6.48	6.01	6.06
4406	NYSE	VSH	Wed, Oct 1, 2008	6.58	6.60	6.40	6.50
4405	NYSE	VSH	Tue, Sep 30, 2008	6.39	6.76	6.32	6.62
4404	NYSE	VSH	Mon, Sep 29, 2008	6.85	6.85	6.15	6.28
4403	NYSE	VSH	Fri, Sep 26, 2008	6.75	6.82	6.61	6.81
4402	NYSE	VSH	Thu, Sep 25, 2008	6.90	6.98	6.76	6.81
4401	NYSE	VSH	Wed, Sep 24, 2008	6.81	6.93	6.77	6.81
4400	NYSE	VSH	Tue, Sep 23, 2008	6.82	7.07	6.74	6.81
4399	NYSE	VSH	Mon, Sep 22, 2008	7.18	7.26	6.80	6.83
4398	NYSE	VSH	Fri, Sep 19, 2008	6.97	7.35	6.69	7.09
4397	NYSE	VSH	Thu, Sep 18, 2008	6.92	6.96	6.32	6.61
4396	NYSE	VSH	Wed, Sep 17, 2008	7.03	7.11	6.76	6.86
4395	NYSE	VSH	Tue, Sep 16, 2008	7.11	7.22	6.75	7.11
4394	NYSE	VSH	Mon, Sep 15, 2008	7.36	7.76	7.22	7.23
4393	NYSE	VSH	Fri, Sep 12, 2008	8.17	8.18	7.66	7.66
4392	NYSE	VSH	Thu, Sep 11, 2008	8.13	8.24	8.01	8.24
4391	NYSE	VSH	Wed, Sep 10, 2008	8.20	8.36	8.07	8.20
4390	NYSE	VSH	Tue, Sep 9, 2008	8.32	8.51	8.13	8.14
4389	NYSE	VSH	Mon, Sep 8, 2008	8.41	8.55	8.23	8.31
4388	NYSE	VSH	Fri, Sep 5, 2008	8.16	8.31	8.06	8.21
4387	NYSE	VSH	Thu, Sep 4, 2008	8.24	8.41	8.18	8.20
4386	NYSE	VSH	Wed, Sep 3, 2008	8.67	8.75	8.30	8.33
4385	NYSE	VSH	Tue, Sep 2, 2008	8.97	9.07	8.65	8.70
4384	NYSE	VSH	Fri, Aug 29, 2008	9.02	9.04	8.87	8.89
4383	NYSE	VSH	Thu, Aug 28, 2008	8.98	9.08	8.91	9.07
4382	NYSE	VSH	Wed, Aug 27, 2008	8.84	9.04	8.83	8.95
4381	NYSE	VSH	Tue, Aug 26, 2008	8.77	8.99	8.65	8.80
4380	NYSE	VSH	Mon, Aug 25, 2008	8.79	8.90	8.68	8.75
4379	NYSE	VSH	Fri, Aug 22, 2008	8.82	8.84	8.65	8.82
4378	NYSE	VSH	Thu, Aug 21, 2008	8.75	8.83	8.65	8.76
4377	NYSE	VSH	Wed, Aug 20, 2008	8.80	8.92	8.69	8.81
4376	NYSE	VSH	Tue, Aug 19, 2008	8.67	8.89	8.67	8.78
4375	NYSE	VSH	Mon, Aug 18, 2008	9.30	9.43	8.50	8.72
4374	NYSE	VSH	Fri, Aug 15, 2008	9.37	9.90	8.92	9.37
4373	NYSE	VSH	Thu, Aug 14, 2008	9.75	10.24	9.75	10.18
4372	NYSE	VSH	Wed, Aug 13, 2008	9.97	10.09	9.81	9.92
4371	NYSE	VSH	Tue, Aug 12, 2008	10.08	10.21	10.03	10.09
4370	NYSE	VSH	Mon, Aug 11, 2008	10.02	10.27	9.97	10.10
4369	NYSE	VSH	Fri, Aug 8, 2008	9.90	10.10	9.75	10.06
4368	NYSE	VSH	Thu, Aug 7, 2008	9.95	10.09	9.87	9.89
4367	NYSE	VSH	Wed, Aug 6, 2008	9.79	10.09	9.73	10.03
4366	NYSE	VSH	Tue, Aug 5, 2008	9.61	9.80	9.53	9.78
4365	NYSE	VSH	Mon, Aug 4, 2008	9.33	9.56	9.31	9.45
4364	NYSE	VSH	Fri, Aug 1, 2008	8.95	9.42	8.95	9.34
4363	NYSE	VSH	Thu, Jul 31, 2008	8.86	9.20	8.85	8.97
4362	NYSE	VSH	Wed, Jul 30, 2008	9.14	9.26	8.76	8.95
4361	NYSE	VSH	Tue, Jul 29, 2008	8.53	9.34	8.53	9.14
4360	NYSE	VSH	Mon, Jul 28, 2008	8.44	8.59	8.33	8.42
4359	NYSE	VSH	Fri, Jul 25, 2008	8.51	8.58	8.42	8.53
4358	NYSE	VSH	Thu, Jul 24, 2008	9.01	9.01	8.63	8.64
4357	NYSE	VSH	Wed, Jul 23, 2008	8.93	9.19	8.87	9.02
4356	NYSE	VSH	Tue, Jul 22, 2008	8.56	8.98	8.39	8.98
4355	NYSE	VSH	Mon, Jul 21, 2008	8.65	8.76	8.52	8.60
4354	NYSE	VSH	Fri, Jul 18, 2008	8.35	8.71	8.20	8.64
4353	NYSE	VSH	Thu, Jul 17, 2008	8.39	8.64	8.37	8.61
4352	NYSE	VSH	Wed, Jul 16, 2008	8.21	8.33	7.99	8.32
4351	NYSE	VSH	Tue, Jul 15, 2008	8.08	8.35	7.93	8.17
4350	NYSE	VSH	Mon, Jul 14, 2008	8.49	8.49	8.08	8.14
4349	NYSE	VSH	Fri, Jul 11, 2008	8.15	8.43	8.08	8.34
4348	NYSE	VSH	Thu, Jul 10, 2008	8.30	8.41	8.14	8.27
4347	NYSE	VSH	Wed, Jul 9, 2008	8.35	8.51	8.24	8.28
4346	NYSE	VSH	Tue, Jul 8, 2008	8.37	8.54	8.15	8.37
4345	NYSE	VSH	Mon, Jul 7, 2008	8.79	8.89	8.38	8.43
4344	NYSE	VSH	Thu, Jul 3, 2008	8.54	8.78	8.39	8.72
4343	NYSE	VSH	Wed, Jul 2, 2008	8.94	9.05	8.53	8.54
4342	NYSE	VSH	Tue, Jul 1, 2008	8.86	9.01	8.76	8.96
4341	NYSE	VSH	Mon, Jun 30, 2008	9.29	9.32	8.87	8.87
4340	NYSE	VSH	Fri, Jun 27, 2008	9.39	9.51	9.23	9.32
4339	NYSE	VSH	Thu, Jun 26, 2008	9.16	9.74	9.16	9.39
4338	NYSE	VSH	Wed, Jun 25, 2008	9.59	9.93	9.48	9.66
4337	NYSE	VSH	Tue, Jun 24, 2008	9.66	9.66	9.36	9.46
4336	NYSE	VSH	Mon, Jun 23, 2008	9.88	10.01	9.59	9.63
4335	NYSE	VSH	Fri, Jun 20, 2008	9.97	9.97	9.59	9.82
4334	NYSE	VSH	Thu, Jun 19, 2008	9.96	10.05	9.78	10.02
4333	NYSE	VSH	Wed, Jun 18, 2008	9.95	10.00	9.81	9.96
4332	NYSE	VSH	Tue, Jun 17, 2008	10.05	10.12	9.91	10.02
4331	NYSE	VSH	Mon, Jun 16, 2008	9.98	10.07	9.81	10.00
4330	NYSE	VSH	Fri, Jun 13, 2008	9.93	10.15	9.86	10.03
4329	NYSE	VSH	Thu, Jun 12, 2008	10.08	10.13	9.80	9.84
4328	NYSE	VSH	Wed, Jun 11, 2008	10.24	10.30	9.99	9.99
4327	NYSE	VSH	Tue, Jun 10, 2008	10.22	10.34	10.18	10.26
4326	NYSE	VSH	Mon, Jun 9, 2008	10.39	10.43	10.09	10.27
4325	NYSE	VSH	Fri, Jun 6, 2008	10.53	10.57	10.33	10.38
4324	NYSE	VSH	Thu, Jun 5, 2008	10.35	10.66	10.32	10.55
4323	NYSE	VSH	Wed, Jun 4, 2008	10.10	10.46	10.10	10.33
4322	NYSE	VSH	Tue, Jun 3, 2008	10.03	10.27	10.00	10.12
4321	NYSE	VSH	Mon, Jun 2, 2008	10.07	10.22	9.90	10.02
4320	NYSE	VSH	Fri, May 30, 2008	9.98	10.12	9.88	10.08
4319	NYSE	VSH	Thu, May 29, 2008	9.88	10.00	9.81	9.94
4318	NYSE	VSH	Wed, May 28, 2008	9.96	10.05	9.80	9.88
4317	NYSE	VSH	Tue, May 27, 2008	9.81	9.96	9.78	9.93
4316	NYSE	VSH	Fri, May 23, 2008	10.09	10.11	9.74	9.77
4315	NYSE	VSH	Thu, May 22, 2008	10.03	10.10	9.86	10.09
4314	NYSE	VSH	Wed, May 21, 2008	10.23	10.25	9.98	10.03
4313	NYSE	VSH	Tue, May 20, 2008	10.39	10.39	10.14	10.23
4312	NYSE	VSH	Mon, May 19, 2008	10.11	10.56	10.11	10.40
4311	NYSE	VSH	Fri, May 16, 2008	10.02	10.17	9.87	10.13
4310	NYSE	VSH	Thu, May 15, 2008	9.88	10.11	9.75	10.08
4309	NYSE	VSH	Wed, May 14, 2008	9.77	10.04	9.77	9.89
4308	NYSE	VSH	Tue, May 13, 2008	9.88	10.03	9.78	9.84
4307	NYSE	VSH	Mon, May 12, 2008	9.81	10.00	9.77	9.95
4306	NYSE	VSH	Fri, May 9, 2008	9.61	9.94	9.53	9.80
4305	NYSE	VSH	Thu, May 8, 2008	9.84	9.85	9.57	9.69
4304	NYSE	VSH	Wed, May 7, 2008	9.94	10.00	9.67	9.81
4303	NYSE	VSH	Tue, May 6, 2008	9.86	10.04	9.67	9.91
4302	NYSE	VSH	Mon, May 5, 2008	10.19	10.19	9.84	9.86
4301	NYSE	VSH	Fri, May 2, 2008	9.99	10.18	9.83	10.16
4300	NYSE	VSH	Thu, May 1, 2008	9.51	9.97	9.41	9.89
4299	NYSE	VSH	Wed, Apr 30, 2008	9.44	9.86	9.29	9.45
4298	NYSE	VSH	Tue, Apr 29, 2008	9.51	9.60	9.11	9.44
4297	NYSE	VSH	Mon, Apr 28, 2008	9.64	9.86	9.56	9.65
4296	NYSE	VSH	Fri, Apr 25, 2008	9.66	9.68	9.34	9.56
4295	NYSE	VSH	Thu, Apr 24, 2008	9.30	9.73	9.26	9.65
4294	NYSE	VSH	Wed, Apr 23, 2008	9.15	9.35	9.03	9.31
4293	NYSE	VSH	Tue, Apr 22, 2008	8.90	9.15	8.86	9.14
4292	NYSE	VSH	Mon, Apr 21, 2008	8.94	9.01	8.86	8.92
4291	NYSE	VSH	Fri, Apr 18, 2008	8.91	9.01	8.76	8.93
4290	NYSE	VSH	Thu, Apr 17, 2008	8.87	8.94	8.71	8.87
4289	NYSE	VSH	Wed, Apr 16, 2008	8.92	9.09	8.82	8.88
4288	NYSE	VSH	Tue, Apr 15, 2008	8.77	9.04	8.75	8.86
4287	NYSE	VSH	Mon, Apr 14, 2008	8.70	8.84	8.62	8.74
4286	NYSE	VSH	Fri, Apr 11, 2008	8.98	9.02	8.63	8.68
4285	NYSE	VSH	Thu, Apr 10, 2008	9.10	9.12	8.96	9.06
4284	NYSE	VSH	Wed, Apr 9, 2008	9.44	9.45	9.08	9.13
4283	NYSE	VSH	Tue, Apr 8, 2008	9.53	9.53	9.27	9.34
4282	NYSE	VSH	Mon, Apr 7, 2008	9.65	9.78	9.42	9.58
4281	NYSE	VSH	Fri, Apr 4, 2008	9.46	9.82	9.38	9.61
4280	NYSE	VSH	Thu, Apr 3, 2008	9.51	9.60	9.36	9.48
4279	NYSE	VSH	Wed, Apr 2, 2008	9.42	9.78	9.42	9.59
4278	NYSE	VSH	Tue, Apr 1, 2008	9.11	9.46	9.11	9.44
4277	NYSE	VSH	Mon, Mar 31, 2008	8.89	9.10	8.84	9.06
4276	NYSE	VSH	Fri, Mar 28, 2008	8.91	9.12	8.81	8.85
4275	NYSE	VSH	Thu, Mar 27, 2008	9.14	9.17	8.90	8.92
4274	NYSE	VSH	Wed, Mar 26, 2008	9.22	9.29	9.00	9.16
4273	NYSE	VSH	Tue, Mar 25, 2008	9.19	9.33	9.12	9.31
4272	NYSE	VSH	Mon, Mar 24, 2008	9.01	9.26	9.00	9.17
4271	NYSE	VSH	Thu, Mar 20, 2008	8.81	9.00	8.77	9.00
4270	NYSE	VSH	Wed, Mar 19, 2008	9.10	9.14	8.82	8.82
4269	NYSE	VSH	Tue, Mar 18, 2008	8.70	9.05	8.58	9.03
4268	NYSE	VSH	Mon, Mar 17, 2008	8.72	8.83	8.43	8.50
4267	NYSE	VSH	Fri, Mar 14, 2008	9.25	9.26	8.75	8.93
4266	NYSE	VSH	Thu, Mar 13, 2008	9.06	9.22	8.92	9.16
4265	NYSE	VSH	Wed, Mar 12, 2008	9.31	9.39	9.15	9.15
4264	NYSE	VSH	Tue, Mar 11, 2008	9.24	9.61	9.20	9.31
4263	NYSE	VSH	Mon, Mar 10, 2008	8.74	9.20	8.74	9.01
4262	NYSE	VSH	Fri, Mar 7, 2008	8.48	8.88	8.48	8.74
4261	NYSE	VSH	Thu, Mar 6, 2008	8.89	8.92	8.50	8.54
4260	NYSE	VSH	Wed, Mar 5, 2008	8.93	9.02	8.80	8.96
4259	NYSE	VSH	Tue, Mar 4, 2008	8.80	8.86	8.60	8.82
4258	NYSE	VSH	Mon, Mar 3, 2008	9.13	9.21	8.66	8.87
4257	NYSE	VSH	Fri, Feb 29, 2008	9.31	9.34	9.09	9.13
4256	NYSE	VSH	Thu, Feb 28, 2008	9.76	9.76	9.35	9.39
4255	NYSE	VSH	Wed, Feb 27, 2008	9.63	9.84	9.58	9.79
4254	NYSE	VSH	Tue, Feb 26, 2008	9.40	9.58	9.38	9.55
4253	NYSE	VSH	Mon, Feb 25, 2008	9.37	9.50	9.22	9.44
4252	NYSE	VSH	Fri, Feb 22, 2008	9.31	9.41	9.24	9.36
4251	NYSE	VSH	Thu, Feb 21, 2008	9.51	9.52	9.28	9.35
4250	NYSE	VSH	Wed, Feb 20, 2008	9.23	9.46	9.22	9.44
4249	NYSE	VSH	Tue, Feb 19, 2008	9.48	9.49	9.25	9.26
4248	NYSE	VSH	Fri, Feb 15, 2008	9.38	9.41	9.19	9.36
4247	NYSE	VSH	Thu, Feb 14, 2008	9.73	9.73	9.42	9.44
4246	NYSE	VSH	Wed, Feb 13, 2008	9.48	9.66	9.40	9.66
4245	NYSE	VSH	Tue, Feb 12, 2008	9.65	9.70	9.27	9.38
4244	NYSE	VSH	Mon, Feb 11, 2008	9.59	9.68	9.47	9.58
4243	NYSE	VSH	Fri, Feb 8, 2008	9.78	9.88	9.50	9.56
4242	NYSE	VSH	Thu, Feb 7, 2008	9.78	9.91	9.64	9.81
4241	NYSE	VSH	Wed, Feb 6, 2008	10.13	10.20	9.78	9.82
4240	NYSE	VSH	Tue, Feb 5, 2008	10.34	10.40	10.06	10.15
4239	NYSE	VSH	Mon, Feb 4, 2008	10.98	10.98	10.63	10.64
4238	NYSE	VSH	Fri, Feb 1, 2008	10.49	10.90	10.36	10.87
4237	NYSE	VSH	Thu, Jan 31, 2008	10.34	10.62	10.10	10.49
4236	NYSE	VSH	Wed, Jan 30, 2008	10.10	10.56	10.02	10.33
4235	NYSE	VSH	Tue, Jan 29, 2008	10.12	10.28	9.93	10.14
4234	NYSE	VSH	Mon, Jan 28, 2008	9.72	10.07	9.63	10.07
4233	NYSE	VSH	Fri, Jan 25, 2008	9.74	10.04	9.57	9.77
4232	NYSE	VSH	Thu, Jan 24, 2008	9.52	9.80	9.47	9.50
4231	NYSE	VSH	Wed, Jan 23, 2008	9.29	9.58	9.10	9.53
4230	NYSE	VSH	Tue, Jan 22, 2008	9.38	9.82	9.24	9.50
4229	NYSE	VSH	Fri, Jan 18, 2008	9.61	9.85	9.60	9.78
4228	NYSE	VSH	Thu, Jan 17, 2008	9.82	9.93	9.54	9.56
4227	NYSE	VSH	Wed, Jan 16, 2008	9.89	9.91	9.60	9.80
4226	NYSE	VSH	Tue, Jan 15, 2008	9.91	9.93	9.68	9.77
4225	NYSE	VSH	Mon, Jan 14, 2008	10.06	10.23	9.92	9.96
4224	NYSE	VSH	Fri, Jan 11, 2008	10.11	10.17	9.92	9.97
4223	NYSE	VSH	Thu, Jan 10, 2008	9.97	10.30	9.92	10.21
4222	NYSE	VSH	Wed, Jan 9, 2008	10.10	10.24	9.85	10.06
4221	NYSE	VSH	Tue, Jan 8, 2008	10.59	10.64	10.10	10.10
4220	NYSE	VSH	Mon, Jan 7, 2008	10.92	10.99	10.48	10.55
4219	NYSE	VSH	Fri, Jan 4, 2008	11.18	11.26	10.87	10.91
4218	NYSE	VSH	Thu, Jan 3, 2008	11.45	11.52	11.26	11.30
4217	NYSE	VSH	Wed, Jan 2, 2008	11.38	11.60	11.31	11.42
4216	NYSE	VSH	Mon, Dec 31, 2007	11.39	11.58	11.30	11.41
4215	NYSE	VSH	Fri, Dec 28, 2007	11.44	11.57	11.28	11.43
4214	NYSE	VSH	Thu, Dec 27, 2007	11.50	11.68	11.40	11.44
4213	NYSE	VSH	Wed, Dec 26, 2007	11.52	11.66	11.48	11.55
4212	NYSE	VSH	Mon, Dec 24, 2007	11.57	11.80	11.49	11.55
4211	NYSE	VSH	Fri, Dec 21, 2007	11.56	11.75	11.46	11.71
4210	NYSE	VSH	Thu, Dec 20, 2007	11.42	11.42	10.90	11.42
4209	NYSE	VSH	Wed, Dec 19, 2007	11.29	11.39	11.20	11.31
4208	NYSE	VSH	Tue, Dec 18, 2007	11.39	11.39	11.01	11.23
4207	NYSE	VSH	Mon, Dec 17, 2007	11.39	11.52	11.25	11.25
4206	NYSE	VSH	Fri, Dec 14, 2007	11.50	11.59	11.38	11.42
4205	NYSE	VSH	Thu, Dec 13, 2007	11.55	11.65	11.36	11.50
4204	NYSE	VSH	Wed, Dec 12, 2007	12.10	12.20	11.50	11.62
4203	NYSE	VSH	Tue, Dec 11, 2007	12.24	12.26	11.84	11.85
4202	NYSE	VSH	Mon, Dec 10, 2007	12.13	12.40	12.11	12.23
4201	NYSE	VSH	Fri, Dec 7, 2007	12.41	12.41	11.99	12.09
4200	NYSE	VSH	Thu, Dec 6, 2007	12.10	12.51	12.05	12.45
4199	NYSE	VSH	Wed, Dec 5, 2007	11.91	12.47	11.77	12.14
4198	NYSE	VSH	Tue, Dec 4, 2007	11.78	12.01	11.70	11.78
4197	NYSE	VSH	Mon, Dec 3, 2007	12.40	12.52	11.90	12.02
4196	NYSE	VSH	Fri, Nov 30, 2007	12.80	12.81	12.36	12.49
4195	NYSE	VSH	Thu, Nov 29, 2007	12.50	12.59	12.41	12.53
4194	NYSE	VSH	Wed, Nov 28, 2007	12.16	12.58	12.09	12.58
4193	NYSE	VSH	Tue, Nov 27, 2007	11.90	12.16	11.89	12.09
4192	NYSE	VSH	Mon, Nov 26, 2007	12.06	12.20	11.89	11.93
4191	NYSE	VSH	Fri, Nov 23, 2007	12.04	12.22	12.00	12.09
4190	NYSE	VSH	Wed, Nov 21, 2007	11.86	12.06	11.80	11.99
4189	NYSE	VSH	Tue, Nov 20, 2007	11.83	12.04	11.71	11.99
4188	NYSE	VSH	Mon, Nov 19, 2007	11.73	11.95	11.67	11.86
4187	NYSE	VSH	Fri, Nov 16, 2007	11.86	12.00	11.70	11.79
4186	NYSE	VSH	Thu, Nov 15, 2007	11.93	12.09	11.75	11.84
4185	NYSE	VSH	Wed, Nov 14, 2007	12.07	12.14	11.90	11.97
4184	NYSE	VSH	Tue, Nov 13, 2007	11.80	12.11	11.70	12.03
4183	NYSE	VSH	Mon, Nov 12, 2007	11.35	12.02	11.35	11.70
4182	NYSE	VSH	Fri, Nov 9, 2007	11.46	11.56	11.27	11.48
4181	NYSE	VSH	Thu, Nov 8, 2007	11.85	11.85	11.39	11.62
4180	NYSE	VSH	Wed, Nov 7, 2007	11.75	11.94	11.68	11.80
4179	NYSE	VSH	Tue, Nov 6, 2007	11.88	12.02	11.67	11.83
4178	NYSE	VSH	Mon, Nov 5, 2007	12.10	12.12	11.77	11.89
4177	NYSE	VSH	Fri, Nov 2, 2007	12.40	12.40	12.00	12.06
4176	NYSE	VSH	Thu, Nov 1, 2007	12.49	12.50	12.35	12.36
4175	NYSE	VSH	Wed, Oct 31, 2007	12.16	12.69	12.02	12.59
4174	NYSE	VSH	Tue, Oct 30, 2007	12.85	12.85	12.00	12.26
4173	NYSE	VSH	Mon, Oct 29, 2007	13.16	13.25	12.99	13.00
4172	NYSE	VSH	Fri, Oct 26, 2007	13.18	13.40	13.06	13.14
4171	NYSE	VSH	Thu, Oct 25, 2007	13.49	13.53	12.96	13.13
4170	NYSE	VSH	Wed, Oct 24, 2007	13.69	13.79	13.21	13.50
4169	NYSE	VSH	Tue, Oct 23, 2007	13.95	14.01	13.77	13.86
4168	NYSE	VSH	Mon, Oct 22, 2007	13.64	13.91	13.57	13.75
4167	NYSE	VSH	Fri, Oct 19, 2007	14.07	14.07	13.76	13.76
4166	NYSE	VSH	Thu, Oct 18, 2007	13.92	14.13	13.92	14.07
4165	NYSE	VSH	Wed, Oct 17, 2007	14.30	14.39	13.97	14.10
4164	NYSE	VSH	Tue, Oct 16, 2007	14.21	14.42	14.10	14.12
4163	NYSE	VSH	Mon, Oct 15, 2007	14.35	14.38	14.06	14.25
4162	NYSE	VSH	Fri, Oct 12, 2007	14.45	14.66	14.30	14.43
4161	NYSE	VSH	Thu, Oct 11, 2007	14.59	14.70	14.23	14.35
4160	NYSE	VSH	Wed, Oct 10, 2007	14.44	14.71	14.24	14.55
4159	NYSE	VSH	Tue, Oct 9, 2007	14.37	14.42	14.07	14.42
4158	NYSE	VSH	Mon, Oct 8, 2007	14.11	14.36	14.02	14.27
4157	NYSE	VSH	Fri, Oct 5, 2007	13.69	13.97	13.56	13.81
4156	NYSE	VSH	Thu, Oct 4, 2007	13.72	13.73	13.41	13.50
4155	NYSE	VSH	Wed, Oct 3, 2007	13.48	13.64	13.25	13.64
4154	NYSE	VSH	Tue, Oct 2, 2007	13.31	13.64	13.31	13.62
4153	NYSE	VSH	Mon, Oct 1, 2007	13.02	13.47	12.86	13.37
4152	NYSE	VSH	Fri, Sep 28, 2007	13.26	13.30	12.93	13.03
4151	NYSE	VSH	Thu, Sep 27, 2007	12.98	13.36	12.93	13.26
4150	NYSE	VSH	Wed, Sep 26, 2007	12.81	13.08	12.80	12.91
4149	NYSE	VSH	Tue, Sep 25, 2007	12.39	12.80	12.39	12.78
4148	NYSE	VSH	Mon, Sep 24, 2007	13.04	13.04	12.48	12.54
4147	NYSE	VSH	Fri, Sep 21, 2007	12.74	12.74	12.50	12.63
4146	NYSE	VSH	Thu, Sep 20, 2007	12.60	12.75	12.53	12.61
4145	NYSE	VSH	Wed, Sep 19, 2007	12.31	12.83	12.27	12.63
4144	NYSE	VSH	Tue, Sep 18, 2007	11.75	12.25	11.68	12.21
4143	NYSE	VSH	Mon, Sep 17, 2007	11.90	11.95	11.69	11.69
4142	NYSE	VSH	Fri, Sep 14, 2007	11.85	12.00	11.73	11.93
4141	NYSE	VSH	Thu, Sep 13, 2007	12.17	12.24	11.87	11.90
4140	NYSE	VSH	Wed, Sep 12, 2007	12.46	12.50	12.07	12.07
4139	NYSE	VSH	Tue, Sep 11, 2007	12.35	12.56	12.19	12.52
4138	NYSE	VSH	Mon, Sep 10, 2007	12.54	12.65	12.06	12.27
4137	NYSE	VSH	Fri, Sep 7, 2007	12.77	12.85	12.39	12.46
4136	NYSE	VSH	Thu, Sep 6, 2007	12.94	12.96	12.79	12.93
4135	NYSE	VSH	Wed, Sep 5, 2007	13.00	13.09	12.81	12.92
4134	NYSE	VSH	Tue, Sep 4, 2007	13.14	13.26	13.03	13.10
4133	NYSE	VSH	Fri, Aug 31, 2007	13.18	13.29	12.96	13.23
4132	NYSE	VSH	Thu, Aug 30, 2007	12.98	13.15	12.92	12.98
4131	NYSE	VSH	Wed, Aug 29, 2007	12.76	13.10	12.73	13.08
4130	NYSE	VSH	Tue, Aug 28, 2007	12.85	12.98	12.57	12.65
4129	NYSE	VSH	Mon, Aug 27, 2007	12.97	13.03	12.82	12.91
4128	NYSE	VSH	Fri, Aug 24, 2007	12.82	13.00	12.75	12.98
4127	NYSE	VSH	Thu, Aug 23, 2007	12.93	13.06	12.78	12.81
4126	NYSE	VSH	Wed, Aug 22, 2007	12.95	13.13	12.89	12.91
4125	NYSE	VSH	Tue, Aug 21, 2007	12.93	13.10	12.80	12.83
4124	NYSE	VSH	Mon, Aug 20, 2007	13.05	13.35	12.95	12.99
4123	NYSE	VSH	Fri, Aug 17, 2007	13.19	13.43	12.61	12.97
4122	NYSE	VSH	Thu, Aug 16, 2007	12.68	13.06	12.47	12.72
4121	NYSE	VSH	Wed, Aug 15, 2007	12.85	13.54	12.63	12.80
4120	NYSE	VSH	Tue, Aug 14, 2007	13.21	13.63	12.70	12.78
4119	NYSE	VSH	Mon, Aug 13, 2007	13.08	13.85	13.08	13.21
4118	NYSE	VSH	Fri, Aug 10, 2007	12.10	13.24	11.95	13.07
4117	NYSE	VSH	Thu, Aug 9, 2007	12.62	12.67	11.89	12.03
4116	NYSE	VSH	Wed, Aug 8, 2007	12.93	13.21	12.55	12.82
4115	NYSE	VSH	Tue, Aug 7, 2007	13.50	13.51	12.77	12.83
4114	NYSE	VSH	Mon, Aug 6, 2007	13.97	14.23	13.27	13.60
4113	NYSE	VSH	Fri, Aug 3, 2007	14.48	14.48	13.75	13.85
4112	NYSE	VSH	Thu, Aug 2, 2007	15.24	15.27	13.94	14.57
4111	NYSE	VSH	Wed, Aug 1, 2007	15.41	15.86	15.26	15.86
4110	NYSE	VSH	Tue, Jul 31, 2007	16.02	16.17	15.42	15.51
4109	NYSE	VSH	Mon, Jul 30, 2007	15.93	16.16	15.83	15.95
4108	NYSE	VSH	Fri, Jul 27, 2007	16.59	16.59	15.84	15.84
4107	NYSE	VSH	Thu, Jul 26, 2007	16.11	16.76	16.09	16.67
4106	NYSE	VSH	Wed, Jul 25, 2007	16.52	16.62	16.05	16.37
4105	NYSE	VSH	Tue, Jul 24, 2007	16.84	16.98	16.27	16.37
4104	NYSE	VSH	Mon, Jul 23, 2007	17.15	17.31	17.01	17.02
4103	NYSE	VSH	Fri, Jul 20, 2007	16.99	17.36	16.93	17.05
4102	NYSE	VSH	Thu, Jul 19, 2007	16.75	17.20	16.64	17.08
4101	NYSE	VSH	Wed, Jul 18, 2007	16.53	16.68	16.39	16.64
4100	NYSE	VSH	Tue, Jul 17, 2007	16.45	16.71	16.45	16.63
4099	NYSE	VSH	Mon, Jul 16, 2007	16.29	16.67	16.13	16.46
4098	NYSE	VSH	Fri, Jul 13, 2007	16.23	16.38	16.15	16.30
4097	NYSE	VSH	Thu, Jul 12, 2007	16.10	16.34	16.00	16.24
4096	NYSE	VSH	Wed, Jul 11, 2007	15.97	16.11	15.89	16.04
4095	NYSE	VSH	Tue, Jul 10, 2007	16.20	16.20	15.92	15.94
4094	NYSE	VSH	Mon, Jul 9, 2007	16.37	16.44	16.20	16.32
4093	NYSE	VSH	Fri, Jul 6, 2007	15.98	16.34	15.80	16.26
4092	NYSE	VSH	Thu, Jul 5, 2007	15.83	15.94	15.75	15.88
4091	NYSE	VSH	Tue, Jul 3, 2007	15.82	15.97	15.74	15.84
4090	NYSE	VSH	Mon, Jul 2, 2007	15.84	16.12	15.76	15.84
4089	NYSE	VSH	Fri, Jun 29, 2007	16.00	16.04	15.73	15.82
4088	NYSE	VSH	Thu, Jun 28, 2007	16.06	16.07	15.88	15.96
4087	NYSE	VSH	Wed, Jun 27, 2007	15.61	16.06	15.61	16.06
4086	NYSE	VSH	Tue, Jun 26, 2007	16.23	16.29	15.58	15.61
4085	NYSE	VSH	Mon, Jun 25, 2007	16.27	16.55	16.11	16.21
4084	NYSE	VSH	Fri, Jun 22, 2007	17.37	17.39	16.60	16.68
4083	NYSE	VSH	Thu, Jun 21, 2007	17.32	17.54	17.29	17.49
4082	NYSE	VSH	Wed, Jun 20, 2007	17.59	17.69	17.38	17.42
4081	NYSE	VSH	Tue, Jun 19, 2007	17.70	17.71	17.18	17.52
4080	NYSE	VSH	Mon, Jun 18, 2007	17.76	17.99	17.71	17.92
4079	NYSE	VSH	Fri, Jun 15, 2007	17.75	17.84	17.71	17.77
4078	NYSE	VSH	Thu, Jun 14, 2007	17.61	17.82	17.59	17.68
4077	NYSE	VSH	Wed, Jun 13, 2007	17.64	17.72	17.47	17.58
4076	NYSE	VSH	Tue, Jun 12, 2007	17.58	17.73	17.49	17.55
4075	NYSE	VSH	Mon, Jun 11, 2007	17.50	18.01	17.41	17.71
4074	NYSE	VSH	Fri, Jun 8, 2007	17.07	17.60	17.05	17.58
4073	NYSE	VSH	Thu, Jun 7, 2007	17.35	17.74	17.02	17.07
4072	NYSE	VSH	Wed, Jun 6, 2007	17.80	17.91	17.37	17.38
4071	NYSE	VSH	Tue, Jun 5, 2007	18.06	18.15	17.81	17.96
4070	NYSE	VSH	Mon, Jun 4, 2007	18.10	18.22	18.01	18.17
4069	NYSE	VSH	Fri, Jun 1, 2007	17.92	18.12	17.86	18.05
4068	NYSE	VSH	Thu, May 31, 2007	17.60	17.86	17.40	17.82
4067	NYSE	VSH	Wed, May 30, 2007	17.62	17.71	17.33	17.68
4066	NYSE	VSH	Tue, May 29, 2007	17.60	17.83	17.57	17.76
4065	NYSE	VSH	Fri, May 25, 2007	17.50	17.74	17.46	17.65
4064	NYSE	VSH	Thu, May 24, 2007	17.71	17.93	17.37	17.47
4063	NYSE	VSH	Wed, May 23, 2007	18.00	18.14	17.70	17.74
4062	NYSE	VSH	Tue, May 22, 2007	18.02	18.22	17.90	18.00
4061	NYSE	VSH	Mon, May 21, 2007	17.68	18.04	17.58	17.94
4060	NYSE	VSH	Fri, May 18, 2007	17.61	17.80	17.56	17.76
4059	NYSE	VSH	Thu, May 17, 2007	17.50	17.63	17.27	17.61
4058	NYSE	VSH	Wed, May 16, 2007	17.12	17.58	16.99	17.56
4057	NYSE	VSH	Tue, May 15, 2007	17.01	17.13	16.93	17.06
4056	NYSE	VSH	Mon, May 14, 2007	16.96	17.00	16.84	16.96
4055	NYSE	VSH	Fri, May 11, 2007	16.89	17.09	16.89	16.96
4054	NYSE	VSH	Thu, May 10, 2007	16.91	17.02	16.72	16.86
4053	NYSE	VSH	Wed, May 9, 2007	16.93	17.16	16.83	17.01
4052	NYSE	VSH	Tue, May 8, 2007	17.03	17.10	16.82	17.02
4051	NYSE	VSH	Mon, May 7, 2007	17.09	17.28	17.03	17.11
4050	NYSE	VSH	Fri, May 4, 2007	17.05	17.16	16.94	17.01
4049	NYSE	VSH	Thu, May 3, 2007	17.12	17.31	16.99	17.03
4048	NYSE	VSH	Wed, May 2, 2007	16.74	17.22	16.64	17.10
4047	NYSE	VSH	Tue, May 1, 2007	16.65	16.85	16.61	16.70
4046	NYSE	VSH	Mon, Apr 30, 2007	17.13	17.28	16.63	16.65
4045	NYSE	VSH	Fri, Apr 27, 2007	16.19	16.20	15.93	16.11
4044	NYSE	VSH	Thu, Apr 26, 2007	16.07	16.19	15.92	16.17
4043	NYSE	VSH	Wed, Apr 25, 2007	15.83	16.26	15.79	16.05
4042	NYSE	VSH	Tue, Apr 24, 2007	15.74	15.78	15.59	15.75
4041	NYSE	VSH	Mon, Apr 23, 2007	15.70	15.75	15.55	15.66
4040	NYSE	VSH	Fri, Apr 20, 2007	15.75	15.85	15.62	15.70
4039	NYSE	VSH	Thu, Apr 19, 2007	15.84	15.84	15.40	15.64
4038	NYSE	VSH	Wed, Apr 18, 2007	15.40	15.75	15.35	15.70
4037	NYSE	VSH	Tue, Apr 17, 2007	15.73	15.79	15.37	15.44
4036	NYSE	VSH	Mon, Apr 16, 2007	15.56	15.84	15.48	15.69
4035	NYSE	VSH	Fri, Apr 13, 2007	15.54	15.55	15.34	15.50
4034	NYSE	VSH	Thu, Apr 12, 2007	15.26	15.50	15.07	15.45
4033	NYSE	VSH	Wed, Apr 11, 2007	15.17	15.36	15.10	15.26
4032	NYSE	VSH	Tue, Apr 10, 2007	14.87	15.21	14.79	15.11
4031	NYSE	VSH	Mon, Apr 9, 2007	14.95	14.98	14.64	14.83
4030	NYSE	VSH	Thu, Apr 5, 2007	14.80	14.94	14.71	14.90
4029	NYSE	VSH	Wed, Apr 4, 2007	14.52	14.88	14.44	14.76
4028	NYSE	VSH	Tue, Apr 3, 2007	14.14	14.56	14.03	14.47
4027	NYSE	VSH	Mon, Apr 2, 2007	14.00	14.09	13.90	14.05
4026	NYSE	VSH	Fri, Mar 30, 2007	13.90	14.03	13.80	13.98
4025	NYSE	VSH	Thu, Mar 29, 2007	14.19	14.28	13.80	13.92
4024	NYSE	VSH	Wed, Mar 28, 2007	13.87	14.04	13.86	13.99
4023	NYSE	VSH	Tue, Mar 27, 2007	14.03	14.06	13.90	13.94
4022	NYSE	VSH	Mon, Mar 26, 2007	14.04	14.14	13.94	14.09
4021	NYSE	VSH	Fri, Mar 23, 2007	13.98	14.08	13.91	14.02
4020	NYSE	VSH	Thu, Mar 22, 2007	14.50	14.50	13.70	13.94
4019	NYSE	VSH	Wed, Mar 21, 2007	13.97	14.25	13.84	14.22
4018	NYSE	VSH	Tue, Mar 20, 2007	13.95	13.99	13.81	13.93
4017	NYSE	VSH	Mon, Mar 19, 2007	13.81	14.03	13.81	13.94
4016	NYSE	VSH	Fri, Mar 16, 2007	13.90	13.90	13.69	13.75
4015	NYSE	VSH	Thu, Mar 15, 2007	13.76	13.97	13.72	13.90
4014	NYSE	VSH	Wed, Mar 14, 2007	13.77	13.80	13.56	13.75
4013	NYSE	VSH	Tue, Mar 13, 2007	14.03	14.05	13.67	13.69
4012	NYSE	VSH	Mon, Mar 12, 2007	14.16	14.25	14.01	14.16
4011	NYSE	VSH	Fri, Mar 9, 2007	14.13	14.25	14.03	14.16
4010	NYSE	VSH	Thu, Mar 8, 2007	14.04	14.17	13.99	14.04
4009	NYSE	VSH	Wed, Mar 7, 2007	14.00	14.08	13.90	13.92
4008	NYSE	VSH	Tue, Mar 6, 2007	13.83	14.03	13.80	13.98
4007	NYSE	VSH	Mon, Mar 5, 2007	13.66	13.98	13.62	13.75
4006	NYSE	VSH	Fri, Mar 2, 2007	14.14	14.20	13.79	13.82
4005	NYSE	VSH	Thu, Mar 1, 2007	14.05	14.27	13.91	14.20
4004	NYSE	VSH	Wed, Feb 28, 2007	14.29	14.30	14.05	14.25
4003	NYSE	VSH	Tue, Feb 27, 2007	14.33	14.48	13.76	14.25
4002	NYSE	VSH	Mon, Feb 26, 2007	14.55	14.57	14.31	14.50
4001	NYSE	VSH	Fri, Feb 23, 2007	14.40	14.53	14.35	14.44
4000	NYSE	VSH	Thu, Feb 22, 2007	14.37	14.57	14.31	14.42
3999	NYSE	VSH	Wed, Feb 21, 2007	14.27	14.32	14.19	14.30
3998	NYSE	VSH	Tue, Feb 20, 2007	14.24	14.30	14.12	14.27
3997	NYSE	VSH	Fri, Feb 16, 2007	14.31	14.36	14.22	14.27
3996	NYSE	VSH	Thu, Feb 15, 2007	14.28	14.37	14.18	14.36
3995	NYSE	VSH	Wed, Feb 14, 2007	14.10	14.38	14.08	14.26
3994	NYSE	VSH	Tue, Feb 13, 2007	14.04	14.17	13.97	14.10
3993	NYSE	VSH	Mon, Feb 12, 2007	14.14	14.19	13.88	13.98
3992	NYSE	VSH	Fri, Feb 9, 2007	14.34	14.42	14.08	14.14
3991	NYSE	VSH	Thu, Feb 8, 2007	14.18	14.48	14.09	14.37
3990	NYSE	VSH	Wed, Feb 7, 2007	14.05	14.38	14.03	14.21
3989	NYSE	VSH	Tue, Feb 6, 2007	13.84	14.11	13.73	14.06
3988	NYSE	VSH	Mon, Feb 5, 2007	13.55	13.70	13.32	13.63
3987	NYSE	VSH	Fri, Feb 2, 2007	13.39	13.49	13.25	13.48
3986	NYSE	VSH	Thu, Feb 1, 2007	13.22	13.39	13.15	13.35
3985	NYSE	VSH	Wed, Jan 31, 2007	13.04	13.21	12.80	13.14
3984	NYSE	VSH	Tue, Jan 30, 2007	13.26	13.26	13.02	13.08
3983	NYSE	VSH	Mon, Jan 29, 2007	13.28	13.39	13.13	13.16
3982	NYSE	VSH	Fri, Jan 26, 2007	13.25	13.46	13.03	13.31
3981	NYSE	VSH	Thu, Jan 25, 2007	13.46	13.48	13.09	13.21
3980	NYSE	VSH	Wed, Jan 24, 2007	13.00	13.67	13.00	13.33
3979	NYSE	VSH	Tue, Jan 23, 2007	12.81	13.15	12.77	13.01
3978	NYSE	VSH	Mon, Jan 22, 2007	12.91	12.98	12.71	12.79
3977	NYSE	VSH	Fri, Jan 19, 2007	12.97	13.00	12.83	12.90
3976	NYSE	VSH	Thu, Jan 18, 2007	13.25	13.29	12.94	12.97
3975	NYSE	VSH	Wed, Jan 17, 2007	13.40	13.50	13.28	13.29
3974	NYSE	VSH	Tue, Jan 16, 2007	13.65	13.73	13.37	13.42
3973	NYSE	VSH	Fri, Jan 12, 2007	13.50	13.63	13.41	13.60
3972	NYSE	VSH	Thu, Jan 11, 2007	13.46	13.67	13.41	13.54
3971	NYSE	VSH	Wed, Jan 10, 2007	13.30	13.46	13.16	13.39
3970	NYSE	VSH	Tue, Jan 9, 2007	13.34	13.38	13.17	13.33
3969	NYSE	VSH	Mon, Jan 8, 2007	13.54	13.55	13.21	13.27
3968	NYSE	VSH	Fri, Jan 5, 2007	13.76	13.79	13.44	13.47
3967	NYSE	VSH	Thu, Jan 4, 2007	13.74	13.90	13.60	13.86
3966	NYSE	VSH	Wed, Jan 3, 2007	13.68	13.93	13.55	13.75
3965	NYSE	VSH	Fri, Dec 29, 2006	13.63	13.78	13.54	13.54
3964	NYSE	VSH	Thu, Dec 28, 2006	13.73	13.80	13.65	13.69
3963	NYSE	VSH	Wed, Dec 27, 2006	13.62	13.80	13.62	13.73
3962	NYSE	VSH	Tue, Dec 26, 2006	13.52	13.75	13.51	13.60
3961	NYSE	VSH	Fri, Dec 22, 2006	13.45	13.58	13.38	13.48
3960	NYSE	VSH	Thu, Dec 21, 2006	13.40	13.52	13.31	13.40
3959	NYSE	VSH	Wed, Dec 20, 2006	13.35	13.58	13.35	13.46
3958	NYSE	VSH	Tue, Dec 19, 2006	13.13	13.39	13.08	13.35
3957	NYSE	VSH	Mon, Dec 18, 2006	13.50	13.51	13.26	13.37
3956	NYSE	VSH	Fri, Dec 15, 2006	13.05	13.35	13.05	13.31
3955	NYSE	VSH	Thu, Dec 14, 2006	12.76	13.14	12.76	13.00
3954	NYSE	VSH	Wed, Dec 13, 2006	12.83	12.89	12.61	12.76
3953	NYSE	VSH	Tue, Dec 12, 2006	12.80	12.87	12.71	12.76
3952	NYSE	VSH	Mon, Dec 11, 2006	12.82	13.03	12.63	12.80
3951	NYSE	VSH	Fri, Dec 8, 2006	12.99	13.03	12.83	12.86
3950	NYSE	VSH	Thu, Dec 7, 2006	13.22	13.29	12.96	13.00
3949	NYSE	VSH	Wed, Dec 6, 2006	13.28	13.36	13.11	13.23
3948	NYSE	VSH	Tue, Dec 5, 2006	13.10	13.32	13.00	13.25
3947	NYSE	VSH	Mon, Dec 4, 2006	12.86	13.10	12.74	13.04
3946	NYSE	VSH	Fri, Dec 1, 2006	13.07	13.19	12.73	12.87
3945	NYSE	VSH	Thu, Nov 30, 2006	12.91	13.16	12.88	13.10
3944	NYSE	VSH	Wed, Nov 29, 2006	12.94	13.05	12.70	12.94
3943	NYSE	VSH	Tue, Nov 28, 2006	12.68	12.90	12.67	12.88
3942	NYSE	VSH	Mon, Nov 27, 2006	13.04	13.14	12.68	12.69
3941	NYSE	VSH	Fri, Nov 24, 2006	12.97	13.16	12.96	13.12
3940	NYSE	VSH	Wed, Nov 22, 2006	13.00	13.23	12.92	13.11
3939	NYSE	VSH	Tue, Nov 21, 2006	13.14	13.17	12.89	12.98
3938	NYSE	VSH	Mon, Nov 20, 2006	13.05	13.29	13.01	13.17
3937	NYSE	VSH	Fri, Nov 17, 2006	13.32	13.35	13.07	13.10
3936	NYSE	VSH	Thu, Nov 16, 2006	13.27	13.43	13.13	13.37
3935	NYSE	VSH	Wed, Nov 15, 2006	13.17	13.32	13.00	13.22
3934	NYSE	VSH	Tue, Nov 14, 2006	12.98	13.20	12.85	13.17
3933	NYSE	VSH	Mon, Nov 13, 2006	13.04	13.08	12.85	12.98
3932	NYSE	VSH	Fri, Nov 10, 2006	13.13	13.28	12.98	13.11
3931	NYSE	VSH	Thu, Nov 9, 2006	13.28	13.38	13.06	13.12
3930	NYSE	VSH	Wed, Nov 8, 2006	13.19	13.33	13.11	13.29
3929	NYSE	VSH	Tue, Nov 7, 2006	13.45	13.66	13.23	13.29
3928	NYSE	VSH	Mon, Nov 6, 2006	13.43	13.60	13.27	13.48
3927	NYSE	VSH	Fri, Nov 3, 2006	13.37	13.44	13.05	13.30
3926	NYSE	VSH	Thu, Nov 2, 2006	13.11	13.41	13.02	13.34
3925	NYSE	VSH	Wed, Nov 1, 2006	13.55	13.61	13.11	13.17
3924	NYSE	VSH	Tue, Oct 31, 2006	14.16	14.19	13.45	13.49
3923	NYSE	VSH	Mon, Oct 30, 2006	14.00	14.35	13.99	14.31
3922	NYSE	VSH	Fri, Oct 27, 2006	13.97	14.20	13.86	14.04
3921	NYSE	VSH	Thu, Oct 26, 2006	14.09	14.09	13.85	14.06
3920	NYSE	VSH	Wed, Oct 25, 2006	13.80	14.05	13.76	13.99
3919	NYSE	VSH	Tue, Oct 24, 2006	13.81	14.02	13.74	13.84
3918	NYSE	VSH	Mon, Oct 23, 2006	13.98	14.07	13.82	13.88
3917	NYSE	VSH	Fri, Oct 20, 2006	14.04	14.07	13.77	13.98
3916	NYSE	VSH	Thu, Oct 19, 2006	13.78	14.11	13.75	14.00
3915	NYSE	VSH	Wed, Oct 18, 2006	13.82	14.00	13.61	13.84
3914	NYSE	VSH	Tue, Oct 17, 2006	14.05	14.10	13.85	13.94
3913	NYSE	VSH	Mon, Oct 16, 2006	14.32	14.48	14.20	14.21
3912	NYSE	VSH	Fri, Oct 13, 2006	14.40	14.58	14.27	14.52
3911	NYSE	VSH	Thu, Oct 12, 2006	14.38	14.46	14.28	14.42
3910	NYSE	VSH	Wed, Oct 11, 2006	14.36	14.63	14.29	14.38
3909	NYSE	VSH	Tue, Oct 10, 2006	14.37	14.53	14.31	14.41
3908	NYSE	VSH	Mon, Oct 9, 2006	14.13	14.37	14.05	14.33
3907	NYSE	VSH	Fri, Oct 6, 2006	14.11	14.25	13.98	14.20
3906	NYSE	VSH	Thu, Oct 5, 2006	14.00	14.20	13.91	14.18
3905	NYSE	VSH	Wed, Oct 4, 2006	13.74	14.06	13.71	14.02
3904	NYSE	VSH	Tue, Oct 3, 2006	13.93	13.98	13.74	13.79
3903	NYSE	VSH	Mon, Oct 2, 2006	13.96	14.24	13.94	13.97
3902	NYSE	VSH	Fri, Sep 29, 2006	14.18	14.32	14.02	14.04
3901	NYSE	VSH	Thu, Sep 28, 2006	13.98	14.44	13.75	14.24
3900	NYSE	VSH	Wed, Sep 27, 2006	13.74	13.98	13.52	13.61
3899	NYSE	VSH	Tue, Sep 26, 2006	13.63	13.76	13.42	13.72
3898	NYSE	VSH	Mon, Sep 25, 2006	13.40	13.71	13.26	13.63
3897	NYSE	VSH	Fri, Sep 22, 2006	13.50	13.59	13.29	13.41
3896	NYSE	VSH	Thu, Sep 21, 2006	13.88	13.93	13.46	13.53
3895	NYSE	VSH	Wed, Sep 20, 2006	13.48	13.90	13.42	13.80
3894	NYSE	VSH	Tue, Sep 19, 2006	13.65	13.65	13.24	13.32
3893	NYSE	VSH	Mon, Sep 18, 2006	13.53	13.80	13.49	13.60
3892	NYSE	VSH	Fri, Sep 15, 2006	13.96	13.96	13.36	13.39
3891	NYSE	VSH	Thu, Sep 14, 2006	13.64	13.96	13.57	13.92
3890	NYSE	VSH	Wed, Sep 13, 2006	14.10	14.13	13.59	13.67
3889	NYSE	VSH	Tue, Sep 12, 2006	13.53	14.21	13.50	14.11
3888	NYSE	VSH	Mon, Sep 11, 2006	13.63	13.75	13.39	13.48
3887	NYSE	VSH	Fri, Sep 8, 2006	13.75	13.82	13.47	13.72
3886	NYSE	VSH	Thu, Sep 7, 2006	13.76	14.05	13.60	13.69
3885	NYSE	VSH	Wed, Sep 6, 2006	14.18	14.21	13.81	13.85
3884	NYSE	VSH	Tue, Sep 5, 2006	14.00	14.38	13.94	14.28
3883	NYSE	VSH	Fri, Sep 1, 2006	14.03	14.04	13.80	13.94
3882	NYSE	VSH	Thu, Aug 31, 2006	14.12	14.18	13.93	14.01
3881	NYSE	VSH	Wed, Aug 30, 2006	13.90	14.16	13.76	14.11
3880	NYSE	VSH	Tue, Aug 29, 2006	13.73	13.83	13.55	13.82
3879	NYSE	VSH	Mon, Aug 28, 2006	13.30	13.70	13.30	13.69
3878	NYSE	VSH	Fri, Aug 25, 2006	13.30	13.47	13.20	13.23
3877	NYSE	VSH	Thu, Aug 24, 2006	13.35	13.48	13.11	13.34
3876	NYSE	VSH	Wed, Aug 23, 2006	13.84	13.90	13.05	13.25
3875	NYSE	VSH	Tue, Aug 22, 2006	13.81	13.94	13.69	13.80
3874	NYSE	VSH	Mon, Aug 21, 2006	14.29	14.29	13.76	13.82
3873	NYSE	VSH	Fri, Aug 18, 2006	14.29	14.44	14.06	14.39
3872	NYSE	VSH	Thu, Aug 17, 2006	14.26	14.40	14.19	14.25
3871	NYSE	VSH	Wed, Aug 16, 2006	14.13	14.42	13.84	14.30
3870	NYSE	VSH	Tue, Aug 15, 2006	13.61	14.03	13.60	14.01
3869	NYSE	VSH	Mon, Aug 14, 2006	13.29	13.56	13.23	13.40
3868	NYSE	VSH	Fri, Aug 11, 2006	13.37	13.39	13.07	13.17
3867	NYSE	VSH	Thu, Aug 10, 2006	13.32	13.54	13.14	13.42
3866	NYSE	VSH	Wed, Aug 9, 2006	13.70	13.94	13.35	13.39
3865	NYSE	VSH	Tue, Aug 8, 2006	13.54	13.74	13.40	13.52
3864	NYSE	VSH	Mon, Aug 7, 2006	13.37	13.61	13.14	13.55
3863	NYSE	VSH	Fri, Aug 4, 2006	13.44	13.70	13.26	13.36
3862	NYSE	VSH	Thu, Aug 3, 2006	13.40	13.52	13.05	13.30
3861	NYSE	VSH	Wed, Aug 2, 2006	13.98	14.18	13.23	13.50
3860	NYSE	VSH	Tue, Aug 1, 2006	14.63	14.90	13.69	13.99
3859	NYSE	VSH	Mon, Jul 31, 2006	13.99	14.22	13.91	14.03
3858	NYSE	VSH	Fri, Jul 28, 2006	13.60	14.10	13.56	14.05
3857	NYSE	VSH	Thu, Jul 27, 2006	13.96	14.15	13.40	13.49
3856	NYSE	VSH	Wed, Jul 26, 2006	13.54	14.06	13.50	13.86
3855	NYSE	VSH	Tue, Jul 25, 2006	13.31	13.64	13.19	13.53
3854	NYSE	VSH	Mon, Jul 24, 2006	12.98	13.37	12.95	13.22
3853	NYSE	VSH	Fri, Jul 21, 2006	13.58	13.62	12.79	12.88
3852	NYSE	VSH	Thu, Jul 20, 2006	14.13	14.22	13.58	13.62
3851	NYSE	VSH	Wed, Jul 19, 2006	13.91	14.22	13.80	14.14
3850	NYSE	VSH	Tue, Jul 18, 2006	14.40	14.60	13.68	13.86
3849	NYSE	VSH	Mon, Jul 17, 2006	14.70	15.04	14.30	14.47
3848	NYSE	VSH	Fri, Jul 14, 2006	15.22	15.34	14.93	15.15
3847	NYSE	VSH	Thu, Jul 13, 2006	15.17	15.72	15.17	15.22
3846	NYSE	VSH	Wed, Jul 12, 2006	15.77	15.81	15.16	15.24
3845	NYSE	VSH	Tue, Jul 11, 2006	15.43	15.84	15.27	15.82
3844	NYSE	VSH	Mon, Jul 10, 2006	15.80	16.09	15.36	15.46
3843	NYSE	VSH	Fri, Jul 7, 2006	15.71	15.77	15.53	15.68
3842	NYSE	VSH	Thu, Jul 6, 2006	15.74	15.97	15.59	15.73
3841	NYSE	VSH	Wed, Jul 5, 2006	16.05	16.08	15.43	15.67
3840	NYSE	VSH	Mon, Jul 3, 2006	15.84	16.14	15.73	16.13
3839	NYSE	VSH	Fri, Jun 30, 2006	15.67	15.78	15.52	15.73
3838	NYSE	VSH	Thu, Jun 29, 2006	15.13	15.65	15.13	15.65
3837	NYSE	VSH	Wed, Jun 28, 2006	15.13	15.20	14.84	15.08
3836	NYSE	VSH	Tue, Jun 27, 2006	15.74	15.75	15.04	15.12
3835	NYSE	VSH	Mon, Jun 26, 2006	15.53	15.89	15.48	15.83
3834	NYSE	VSH	Fri, Jun 23, 2006	15.30	15.63	15.14	15.52
3833	NYSE	VSH	Thu, Jun 22, 2006	15.38	15.43	15.19	15.32
3832	NYSE	VSH	Wed, Jun 21, 2006	15.04	15.54	15.00	15.37
3831	NYSE	VSH	Tue, Jun 20, 2006	15.14	15.16	14.83	15.03
3830	NYSE	VSH	Mon, Jun 19, 2006	14.55	14.87	14.46	14.70
3829	NYSE	VSH	Fri, Jun 16, 2006	14.65	14.65	14.44	14.58
3828	NYSE	VSH	Thu, Jun 15, 2006	14.25	14.62	14.22	14.60
3827	NYSE	VSH	Wed, Jun 14, 2006	14.25	14.63	13.97	14.14
3826	NYSE	VSH	Tue, Jun 13, 2006	14.86	15.13	14.14	14.16
3825	NYSE	VSH	Mon, Jun 12, 2006	15.20	15.39	14.86	14.90
3824	NYSE	VSH	Fri, Jun 9, 2006	15.05	15.44	14.93	15.01
3823	NYSE	VSH	Thu, Jun 8, 2006	15.55	15.60	14.75	14.98
3822	NYSE	VSH	Wed, Jun 7, 2006	16.01	16.10	15.66	15.71
3821	NYSE	VSH	Tue, Jun 6, 2006	16.20	16.26	15.77	16.00
3820	NYSE	VSH	Mon, Jun 5, 2006	16.55	16.69	16.19	16.24
3819	NYSE	VSH	Fri, Jun 2, 2006	16.51	16.74	16.50	16.64
3818	NYSE	VSH	Thu, Jun 1, 2006	16.25	16.48	16.12	16.42
3817	NYSE	VSH	Wed, May 31, 2006	15.70	16.30	15.69	16.25
3816	NYSE	VSH	Tue, May 30, 2006	15.76	15.90	15.47	15.54
3815	NYSE	VSH	Fri, May 26, 2006	15.36	15.90	15.34	15.76
3814	NYSE	VSH	Thu, May 25, 2006	15.35	15.36	15.15	15.33
3813	NYSE	VSH	Wed, May 24, 2006	15.40	15.56	15.03	15.20
3812	NYSE	VSH	Tue, May 23, 2006	15.65	15.80	15.36	15.37
3811	NYSE	VSH	Mon, May 22, 2006	15.83	15.88	15.08	15.37
3810	NYSE	VSH	Fri, May 19, 2006	15.84	16.00	15.53	15.99
3809	NYSE	VSH	Thu, May 18, 2006	16.08	16.18	15.70	15.75
3808	NYSE	VSH	Wed, May 17, 2006	16.05	16.26	15.89	15.97
3807	NYSE	VSH	Tue, May 16, 2006	16.30	16.46	16.12	16.25
3806	NYSE	VSH	Mon, May 15, 2006	16.18	16.43	16.14	16.20
3805	NYSE	VSH	Fri, May 12, 2006	16.76	16.76	16.32	16.41
3804	NYSE	VSH	Thu, May 11, 2006	17.07	17.28	16.60	16.83
3803	NYSE	VSH	Wed, May 10, 2006	17.22	17.24	16.95	17.08
3802	NYSE	VSH	Tue, May 9, 2006	17.31	17.38	17.14	17.31
3801	NYSE	VSH	Mon, May 8, 2006	17.09	17.46	16.97	17.41
3800	NYSE	VSH	Fri, May 5, 2006	17.10	17.23	16.94	17.22
3799	NYSE	VSH	Thu, May 4, 2006	17.02	17.38	16.98	17.02
3798	NYSE	VSH	Wed, May 3, 2006	16.75	17.06	16.45	17.02
3797	NYSE	VSH	Tue, May 2, 2006	17.00	17.25	16.19	16.22
3796	NYSE	VSH	Mon, May 1, 2006	15.72	16.18	15.70	15.96
3795	NYSE	VSH	Fri, Apr 28, 2006	14.90	15.82	14.90	15.62
3794	NYSE	VSH	Thu, Apr 27, 2006	15.47	15.80	15.30	15.69
3793	NYSE	VSH	Wed, Apr 26, 2006	16.05	16.16	15.53	15.67
3792	NYSE	VSH	Tue, Apr 25, 2006	15.57	16.07	15.57	16.06
3791	NYSE	VSH	Mon, Apr 24, 2006	15.81	15.87	15.52	15.62
3790	NYSE	VSH	Fri, Apr 21, 2006	16.00	16.08	15.76	15.90
3789	NYSE	VSH	Thu, Apr 20, 2006	15.58	16.00	15.57	15.98
3788	NYSE	VSH	Wed, Apr 19, 2006	15.77	15.79	15.30	15.60
3787	NYSE	VSH	Tue, Apr 18, 2006	14.90	15.80	14.86	15.70
3786	NYSE	VSH	Mon, Apr 17, 2006	15.14	15.20	14.69	14.91
3785	NYSE	VSH	Thu, Apr 13, 2006	14.67	15.20	14.66	15.09
3784	NYSE	VSH	Wed, Apr 12, 2006	14.63	14.75	14.56	14.74
3783	NYSE	VSH	Tue, Apr 11, 2006	14.72	14.81	14.30	14.63
3782	NYSE	VSH	Mon, Apr 10, 2006	14.91	14.95	14.50	14.63
3781	NYSE	VSH	Fri, Apr 7, 2006	15.24	15.28	14.87	14.90
3780	NYSE	VSH	Thu, Apr 6, 2006	15.05	15.25	14.90	15.14
3779	NYSE	VSH	Wed, Apr 5, 2006	14.72	15.00	14.54	14.95
3778	NYSE	VSH	Tue, Apr 4, 2006	14.50	14.63	14.33	14.47
3777	NYSE	VSH	Mon, Apr 3, 2006	14.34	14.44	14.26	14.37
3776	NYSE	VSH	Fri, Mar 31, 2006	14.30	14.37	14.12	14.24
3775	NYSE	VSH	Thu, Mar 30, 2006	14.20	14.34	14.16	14.18
3774	NYSE	VSH	Wed, Mar 29, 2006	13.85	14.17	13.78	14.07
3773	NYSE	VSH	Tue, Mar 28, 2006	14.03	14.07	13.76	13.79
3772	NYSE	VSH	Mon, Mar 27, 2006	13.95	14.08	13.88	14.01
3771	NYSE	VSH	Fri, Mar 24, 2006	13.78	13.98	13.78	13.90
3770	NYSE	VSH	Thu, Mar 23, 2006	13.64	13.80	13.59	13.77
3769	NYSE	VSH	Wed, Mar 22, 2006	13.57	13.71	13.53	13.67
3768	NYSE	VSH	Tue, Mar 21, 2006	13.60	14.00	13.55	13.59
3767	NYSE	VSH	Mon, Mar 20, 2006	13.67	13.85	13.59	13.69
3766	NYSE	VSH	Fri, Mar 17, 2006	13.77	13.79	13.54	13.62
3765	NYSE	VSH	Thu, Mar 16, 2006	13.99	14.15	13.68	13.70
3764	NYSE	VSH	Wed, Mar 15, 2006	13.95	14.04	13.84	13.95
3763	NYSE	VSH	Tue, Mar 14, 2006	13.84	14.18	13.81	13.91
3762	NYSE	VSH	Mon, Mar 13, 2006	14.40	14.46	13.85	13.89
3761	NYSE	VSH	Fri, Mar 10, 2006	13.60	13.76	13.39	13.50
3760	NYSE	VSH	Thu, Mar 9, 2006	14.10	14.31	13.95	13.96
3759	NYSE	VSH	Wed, Mar 8, 2006	14.22	14.28	13.99	14.11
3758	NYSE	VSH	Tue, Mar 7, 2006	14.50	14.60	14.21	14.30
3757	NYSE	VSH	Mon, Mar 6, 2006	14.60	14.75	14.50	14.57
3756	NYSE	VSH	Fri, Mar 3, 2006	14.86	15.07	14.70	14.70
3755	NYSE	VSH	Thu, Mar 2, 2006	14.80	15.06	14.61	14.96
3754	NYSE	VSH	Wed, Mar 1, 2006	14.51	14.86	14.48	14.85
3753	NYSE	VSH	Tue, Feb 28, 2006	14.74	14.83	14.45	14.52
3752	NYSE	VSH	Mon, Feb 27, 2006	14.79	14.85	14.71	14.77
3751	NYSE	VSH	Fri, Feb 24, 2006	14.56	14.72	14.51	14.72
3750	NYSE	VSH	Thu, Feb 23, 2006	14.70	14.76	14.51	14.60
3749	NYSE	VSH	Wed, Feb 22, 2006	14.78	14.85	14.53	14.78
3748	NYSE	VSH	Tue, Feb 21, 2006	14.87	14.97	14.66	14.74
3747	NYSE	VSH	Fri, Feb 17, 2006	15.13	15.20	14.86	14.87
3746	NYSE	VSH	Thu, Feb 16, 2006	15.01	15.20	14.98	15.11
3745	NYSE	VSH	Wed, Feb 15, 2006	14.99	15.05	14.81	14.92
3744	NYSE	VSH	Tue, Feb 14, 2006	14.90	15.11	14.84	14.97
3743	NYSE	VSH	Mon, Feb 13, 2006	14.96	15.06	14.76	14.90
3742	NYSE	VSH	Fri, Feb 10, 2006	15.45	15.50	14.91	14.97
3741	NYSE	VSH	Thu, Feb 9, 2006	15.83	15.87	15.42	15.45
3740	NYSE	VSH	Wed, Feb 8, 2006	15.25	15.86	15.20	15.83
3739	NYSE	VSH	Tue, Feb 7, 2006	16.19	16.40	15.72	15.95
3738	NYSE	VSH	Mon, Feb 6, 2006	15.73	16.22	15.69	16.19
3737	NYSE	VSH	Fri, Feb 3, 2006	15.51	16.16	15.40	15.76
3736	NYSE	VSH	Thu, Feb 2, 2006	15.78	15.99	15.62	15.66
3735	NYSE	VSH	Wed, Feb 1, 2006	15.80	15.86	15.54	15.82
3734	NYSE	VSH	Tue, Jan 31, 2006	15.94	15.94	15.66	15.83
3733	NYSE	VSH	Mon, Jan 30, 2006	16.40	16.44	15.98	16.00
3732	NYSE	VSH	Fri, Jan 27, 2006	16.50	16.64	16.37	16.52
3731	NYSE	VSH	Thu, Jan 26, 2006	15.60	16.28	15.52	16.26
3730	NYSE	VSH	Wed, Jan 25, 2006	15.25	15.49	15.17	15.46
3729	NYSE	VSH	Tue, Jan 24, 2006	15.08	15.20	14.96	15.10
3728	NYSE	VSH	Mon, Jan 23, 2006	14.99	15.07	14.86	15.04
3727	NYSE	VSH	Fri, Jan 20, 2006	14.97	15.21	14.85	14.93
3726	NYSE	VSH	Thu, Jan 19, 2006	14.72	15.06	14.69	14.98
3725	NYSE	VSH	Wed, Jan 18, 2006	14.25	14.64	14.00	14.59
3724	NYSE	VSH	Tue, Jan 17, 2006	14.53	14.58	14.41	14.51
3723	NYSE	VSH	Fri, Jan 13, 2006	14.80	14.90	14.61	14.69
3722	NYSE	VSH	Thu, Jan 12, 2006	14.90	14.95	14.72	14.82
3721	NYSE	VSH	Wed, Jan 11, 2006	14.76	14.91	14.59	14.90
3720	NYSE	VSH	Tue, Jan 10, 2006	14.57	14.69	14.35	14.66
3719	NYSE	VSH	Mon, Jan 9, 2006	14.45	14.62	14.38	14.60
3718	NYSE	VSH	Fri, Jan 6, 2006	14.25	14.50	14.06	14.46
3717	NYSE	VSH	Thu, Jan 5, 2006	13.98	14.20	13.95	14.15
3716	NYSE	VSH	Wed, Jan 4, 2006	13.75	13.99	13.62	13.96
3715	NYSE	VSH	Tue, Jan 3, 2006	13.88	13.96	13.53	13.91
3714	NYSE	VSH	Fri, Dec 30, 2005	13.71	13.86	13.60	13.76
3713	NYSE	VSH	Thu, Dec 29, 2005	13.67	13.89	13.61	13.76
3712	NYSE	VSH	Wed, Dec 28, 2005	13.43	13.73	13.43	13.70
3711	NYSE	VSH	Tue, Dec 27, 2005	13.78	13.84	13.47	13.50
3710	NYSE	VSH	Fri, Dec 23, 2005	13.57	13.71	13.53	13.65
3709	NYSE	VSH	Thu, Dec 22, 2005	13.45	13.57	13.40	13.50
3708	NYSE	VSH	Wed, Dec 21, 2005	13.34	13.65	13.33	13.48
3707	NYSE	VSH	Tue, Dec 20, 2005	13.40	13.47	13.27	13.33
3706	NYSE	VSH	Mon, Dec 19, 2005	13.45	13.74	13.37	13.43
3705	NYSE	VSH	Fri, Dec 16, 2005	13.56	13.62	13.43	13.47
3704	NYSE	VSH	Thu, Dec 15, 2005	13.55	13.63	13.43	13.50
3703	NYSE	VSH	Wed, Dec 14, 2005	13.50	13.74	13.33	13.55
3702	NYSE	VSH	Tue, Dec 13, 2005	13.32	13.64	13.31	13.51
3701	NYSE	VSH	Mon, Dec 12, 2005	13.25	13.43	13.17	13.36
3700	NYSE	VSH	Fri, Dec 9, 2005	13.16	13.35	13.16	13.18
3699	NYSE	VSH	Thu, Dec 8, 2005	13.42	13.52	13.09	13.17
3698	NYSE	VSH	Wed, Dec 7, 2005	13.53	13.60	13.28	13.45
3697	NYSE	VSH	Tue, Dec 6, 2005	13.73	13.78	13.41	13.53
3696	NYSE	VSH	Mon, Dec 5, 2005	13.93	14.00	13.71	13.73
3695	NYSE	VSH	Fri, Dec 2, 2005	13.65	14.08	13.55	13.97
3694	NYSE	VSH	Thu, Dec 1, 2005	13.00	13.26	12.97	13.23
3693	NYSE	VSH	Wed, Nov 30, 2005	12.56	12.97	12.56	12.83
3692	NYSE	VSH	Tue, Nov 29, 2005	12.73	12.78	12.52	12.55
3691	NYSE	VSH	Mon, Nov 28, 2005	12.85	12.91	12.55	12.63
3690	NYSE	VSH	Fri, Nov 25, 2005	12.95	12.97	12.82	12.84
3689	NYSE	VSH	Wed, Nov 23, 2005	12.98	13.09	12.85	12.97
3688	NYSE	VSH	Tue, Nov 22, 2005	12.99	13.00	12.89	12.95
3687	NYSE	VSH	Mon, Nov 21, 2005	12.96	13.05	12.80	13.03
3686	NYSE	VSH	Fri, Nov 18, 2005	12.98	13.06	12.74	12.90
3685	NYSE	VSH	Thu, Nov 17, 2005	12.89	12.98	12.64	12.97
3684	NYSE	VSH	Wed, Nov 16, 2005	13.08	13.19	12.74	12.89
3683	NYSE	VSH	Tue, Nov 15, 2005	13.25	13.34	13.00	13.11
3682	NYSE	VSH	Mon, Nov 14, 2005	12.99	13.28	12.93	13.28
3681	NYSE	VSH	Fri, Nov 11, 2005	12.95	13.07	12.78	12.96
3680	NYSE	VSH	Thu, Nov 10, 2005	12.55	13.06	12.48	13.01
3679	NYSE	VSH	Wed, Nov 9, 2005	12.20	12.65	12.09	12.53
3678	NYSE	VSH	Tue, Nov 8, 2005	12.07	12.26	11.90	12.24
3677	NYSE	VSH	Mon, Nov 7, 2005	11.95	12.21	11.82	12.08
3676	NYSE	VSH	Fri, Nov 4, 2005	11.77	11.92	11.56	11.86
3675	NYSE	VSH	Thu, Nov 3, 2005	11.62	11.88	11.62	11.85
3674	NYSE	VSH	Wed, Nov 2, 2005	11.20	11.62	11.10	11.62
3673	NYSE	VSH	Tue, Nov 1, 2005	11.27	11.40	11.21	11.24
3672	NYSE	VSH	Mon, Oct 31, 2005	11.11	11.39	11.07	11.34
3671	NYSE	VSH	Fri, Oct 28, 2005	11.06	11.14	10.77	11.12
3670	NYSE	VSH	Thu, Oct 27, 2005	11.22	11.27	10.99	11.00
3669	NYSE	VSH	Wed, Oct 26, 2005	11.21	11.42	11.17	11.30
3668	NYSE	VSH	Tue, Oct 25, 2005	11.31	11.41	11.15	11.23
3667	NYSE	VSH	Mon, Oct 24, 2005	11.24	11.39	11.17	11.37
3666	NYSE	VSH	Fri, Oct 21, 2005	11.30	11.38	11.15	11.20
3665	NYSE	VSH	Thu, Oct 20, 2005	11.10	11.29	11.06	11.20
3664	NYSE	VSH	Wed, Oct 19, 2005	10.94	11.14	10.88	11.11
3663	NYSE	VSH	Tue, Oct 18, 2005	11.02	11.10	10.95	11.00
3662	NYSE	VSH	Mon, Oct 17, 2005	10.98	11.05	10.91	11.02
3661	NYSE	VSH	Fri, Oct 14, 2005	10.95	11.10	10.87	10.96
3660	NYSE	VSH	Thu, Oct 13, 2005	10.85	11.04	10.82	10.94
3659	NYSE	VSH	Wed, Oct 12, 2005	10.85	10.97	10.79	10.88
3658	NYSE	VSH	Tue, Oct 11, 2005	11.24	11.29	10.87	10.93
3657	NYSE	VSH	Mon, Oct 10, 2005	11.25	11.50	11.16	11.22
3656	NYSE	VSH	Fri, Oct 7, 2005	11.45	11.65	11.24	11.32
3655	NYSE	VSH	Thu, Oct 6, 2005	11.65	11.78	11.28	11.38
3654	NYSE	VSH	Wed, Oct 5, 2005	11.95	12.00	11.58	11.64
3653	NYSE	VSH	Tue, Oct 4, 2005	12.04	12.23	11.95	11.98
3652	NYSE	VSH	Mon, Oct 3, 2005	11.95	12.14	11.93	12.06
3651	NYSE	VSH	Fri, Sep 30, 2005	11.99	12.21	11.95	11.95
3650	NYSE	VSH	Thu, Sep 29, 2005	11.53	12.03	11.47	12.02
3649	NYSE	VSH	Wed, Sep 28, 2005	11.71	11.75	11.51	11.56
3648	NYSE	VSH	Tue, Sep 27, 2005	11.90	11.92	11.65	11.71
3647	NYSE	VSH	Mon, Sep 26, 2005	12.01	12.09	11.80	11.86
3646	NYSE	VSH	Fri, Sep 23, 2005	11.67	11.94	11.58	11.84
3645	NYSE	VSH	Thu, Sep 22, 2005	11.83	11.85	11.49	11.62
3644	NYSE	VSH	Wed, Sep 21, 2005	12.13	12.13	11.85	11.89
3643	NYSE	VSH	Tue, Sep 20, 2005	12.35	12.52	12.12	12.21
3642	NYSE	VSH	Mon, Sep 19, 2005	12.48	12.59	12.32	12.33
3641	NYSE	VSH	Fri, Sep 16, 2005	12.62	12.69	12.45	12.55
3640	NYSE	VSH	Thu, Sep 15, 2005	12.69	12.83	12.53	12.60
3639	NYSE	VSH	Wed, Sep 14, 2005	12.82	12.90	12.63	12.70
3638	NYSE	VSH	Tue, Sep 13, 2005	13.05	13.05	12.81	12.84
3637	NYSE	VSH	Mon, Sep 12, 2005	13.09	13.20	12.92	13.08
3636	NYSE	VSH	Fri, Sep 9, 2005	13.15	13.36	13.10	13.12
3635	NYSE	VSH	Thu, Sep 8, 2005	13.10	13.25	13.07	13.15
3634	NYSE	VSH	Wed, Sep 7, 2005	12.97	13.16	12.87	13.15
3633	NYSE	VSH	Tue, Sep 6, 2005	12.95	13.04	12.80	13.02
3632	NYSE	VSH	Fri, Sep 2, 2005	12.88	13.00	12.86	12.92
3631	NYSE	VSH	Thu, Sep 1, 2005	12.90	12.95	12.70	12.89
3630	NYSE	VSH	Wed, Aug 31, 2005	12.65	13.02	12.50	12.90
3629	NYSE	VSH	Tue, Aug 30, 2005	12.52	12.65	12.45	12.63
3628	NYSE	VSH	Mon, Aug 29, 2005	12.25	12.65	12.22	12.60
3627	NYSE	VSH	Fri, Aug 26, 2005	12.40	12.45	12.20	12.34
3626	NYSE	VSH	Thu, Aug 25, 2005	12.56	12.60	12.48	12.53
3625	NYSE	VSH	Wed, Aug 24, 2005	12.80	12.86	12.45	12.56
3624	NYSE	VSH	Tue, Aug 23, 2005	12.65	12.90	12.63	12.81
3623	NYSE	VSH	Mon, Aug 22, 2005	12.58	12.69	12.37	12.61
3622	NYSE	VSH	Fri, Aug 19, 2005	12.61	12.66	12.54	12.59
3621	NYSE	VSH	Thu, Aug 18, 2005	12.60	12.74	12.49	12.60
3620	NYSE	VSH	Wed, Aug 17, 2005	12.57	12.76	12.52	12.64
3619	NYSE	VSH	Tue, Aug 16, 2005	12.85	12.88	12.56	12.60
3618	NYSE	VSH	Mon, Aug 15, 2005	12.67	12.95	12.60	12.84
3617	NYSE	VSH	Fri, Aug 12, 2005	12.87	12.87	12.65	12.77
3616	NYSE	VSH	Thu, Aug 11, 2005	12.83	13.03	12.80	13.00
3615	NYSE	VSH	Wed, Aug 10, 2005	13.00	13.10	12.80	12.88
3614	NYSE	VSH	Tue, Aug 9, 2005	13.03	13.18	12.85	13.05
3613	NYSE	VSH	Mon, Aug 8, 2005	13.15	13.23	12.88	12.97
3612	NYSE	VSH	Fri, Aug 5, 2005	13.24	13.50	13.00	13.11
3611	NYSE	VSH	Thu, Aug 4, 2005	13.45	13.48	13.16	13.24
3610	NYSE	VSH	Wed, Aug 3, 2005	13.48	13.73	13.42	13.52
3609	NYSE	VSH	Tue, Aug 2, 2005	12.96	13.52	12.95	13.52
3608	NYSE	VSH	Mon, Aug 1, 2005	14.04	14.19	13.94	13.95
3607	NYSE	VSH	Fri, Jul 29, 2005	14.07	14.25	13.92	14.02
3606	NYSE	VSH	Thu, Jul 28, 2005	14.07	14.24	13.96	14.17
3605	NYSE	VSH	Wed, Jul 27, 2005	14.14	14.18	13.90	14.13
3604	NYSE	VSH	Tue, Jul 26, 2005	13.56	14.24	13.55	14.18
3603	NYSE	VSH	Mon, Jul 25, 2005	13.56	13.60	13.12	13.26
3602	NYSE	VSH	Fri, Jul 22, 2005	13.58	13.74	13.29	13.64
3601	NYSE	VSH	Thu, Jul 21, 2005	13.80	13.85	13.53	13.65
3600	NYSE	VSH	Wed, Jul 20, 2005	13.35	13.70	13.27	13.58
3599	NYSE	VSH	Tue, Jul 19, 2005	13.24	13.51	13.11	13.50
3598	NYSE	VSH	Mon, Jul 18, 2005	12.93	13.25	12.80	13.21
3597	NYSE	VSH	Fri, Jul 15, 2005	12.80	13.07	12.80	13.00
3596	NYSE	VSH	Thu, Jul 14, 2005	12.25	12.86	12.22	12.85
3595	NYSE	VSH	Wed, Jul 13, 2005	12.37	12.37	12.05	12.17
3594	NYSE	VSH	Tue, Jul 12, 2005	12.33	12.45	12.26	12.38
3593	NYSE	VSH	Mon, Jul 11, 2005	12.05	12.36	12.00	12.33
3592	NYSE	VSH	Fri, Jul 8, 2005	11.85	12.10	11.78	12.04
3591	NYSE	VSH	Thu, Jul 7, 2005	11.76	11.89	11.68	11.86
3590	NYSE	VSH	Wed, Jul 6, 2005	11.93	12.08	11.87	11.97
3589	NYSE	VSH	Tue, Jul 5, 2005	11.75	11.98	11.71	11.97
3588	NYSE	VSH	Fri, Jul 1, 2005	11.84	11.96	11.74	11.83
3587	NYSE	VSH	Thu, Jun 30, 2005	11.90	11.90	11.65	11.87
3586	NYSE	VSH	Wed, Jun 29, 2005	11.79	11.97	11.73	11.90
3585	NYSE	VSH	Tue, Jun 28, 2005	11.73	11.85	11.70	11.83
3584	NYSE	VSH	Mon, Jun 27, 2005	11.88	11.88	11.60	11.72
3583	NYSE	VSH	Fri, Jun 24, 2005	12.15	12.20	11.94	12.00
3582	NYSE	VSH	Thu, Jun 23, 2005	12.25	12.34	12.07	12.11
3581	NYSE	VSH	Wed, Jun 22, 2005	12.13	12.29	12.04	12.22
3580	NYSE	VSH	Tue, Jun 21, 2005	12.14	12.20	11.96	12.05
3579	NYSE	VSH	Mon, Jun 20, 2005	12.26	12.26	12.12	12.16
3578	NYSE	VSH	Fri, Jun 17, 2005	12.40	12.42	12.20	12.36
3577	NYSE	VSH	Thu, Jun 16, 2005	12.33	12.44	12.22	12.39
3576	NYSE	VSH	Wed, Jun 15, 2005	12.25	12.41	12.10	12.39
3575	NYSE	VSH	Tue, Jun 14, 2005	12.20	12.35	12.17	12.23
3574	NYSE	VSH	Mon, Jun 13, 2005	12.25	12.30	12.16	12.24
3573	NYSE	VSH	Fri, Jun 10, 2005	12.33	12.36	12.04	12.27
3572	NYSE	VSH	Thu, Jun 9, 2005	12.38	12.39	12.06	12.23
3571	NYSE	VSH	Wed, Jun 8, 2005	12.42	12.53	12.35	12.38
3570	NYSE	VSH	Tue, Jun 7, 2005	12.55	12.70	12.39	12.42
3569	NYSE	VSH	Mon, Jun 6, 2005	12.73	12.78	12.41	12.55
3568	NYSE	VSH	Fri, Jun 3, 2005	13.00	13.00	12.63	12.69
3567	NYSE	VSH	Thu, Jun 2, 2005	13.06	13.11	12.91	12.97
3566	NYSE	VSH	Wed, Jun 1, 2005	12.83	13.18	12.82	13.08
3565	NYSE	VSH	Tue, May 31, 2005	12.92	12.94	12.75	12.90
3564	NYSE	VSH	Fri, May 27, 2005	12.91	12.91	12.73	12.85
3563	NYSE	VSH	Thu, May 26, 2005	12.80	13.03	12.78	12.98
3562	NYSE	VSH	Wed, May 25, 2005	13.15	13.15	12.73	12.78
3561	NYSE	VSH	Tue, May 24, 2005	13.01	13.21	13.01	13.20
3560	NYSE	VSH	Mon, May 23, 2005	13.10	13.20	13.10	13.14
3559	NYSE	VSH	Fri, May 20, 2005	13.10	13.19	12.92	13.15
3558	NYSE	VSH	Thu, May 19, 2005	13.08	13.20	13.02	13.11
3557	NYSE	VSH	Wed, May 18, 2005	12.86	13.15	12.73	13.09
3556	NYSE	VSH	Tue, May 17, 2005	12.79	12.90	12.60	12.81
3555	NYSE	VSH	Mon, May 16, 2005	12.67	12.85	12.66	12.82
3554	NYSE	VSH	Fri, May 13, 2005	12.57	12.75	12.49	12.73
3553	NYSE	VSH	Thu, May 12, 2005	12.38	12.53	12.33	12.50
3552	NYSE	VSH	Wed, May 11, 2005	12.43	12.43	12.12	12.30
3551	NYSE	VSH	Tue, May 10, 2005	12.15	12.43	12.10	12.33
3550	NYSE	VSH	Mon, May 9, 2005	12.20	12.29	12.04	12.25
3549	NYSE	VSH	Fri, May 6, 2005	12.13	12.20	11.98	12.18
3548	NYSE	VSH	Thu, May 5, 2005	11.90	12.38	11.78	12.06
3547	NYSE	VSH	Wed, May 4, 2005	11.84	12.03	11.60	11.95
3546	NYSE	VSH	Tue, May 3, 2005	11.35	11.90	10.90	11.87
3545	NYSE	VSH	Mon, May 2, 2005	10.75	10.90	10.52	10.63
3544	NYSE	VSH	Fri, Apr 29, 2005	10.65	10.73	10.50	10.69
3543	NYSE	VSH	Thu, Apr 28, 2005	10.87	10.91	10.54	10.55
3542	NYSE	VSH	Wed, Apr 27, 2005	10.85	10.94	10.60	10.92
3541	NYSE	VSH	Tue, Apr 26, 2005	11.00	11.10	10.92	10.95
3540	NYSE	VSH	Mon, Apr 25, 2005	11.00	11.03	10.93	11.01
3539	NYSE	VSH	Fri, Apr 22, 2005	11.22	11.22	10.85	10.87
3538	NYSE	VSH	Thu, Apr 21, 2005	11.04	11.39	11.00	11.21
3537	NYSE	VSH	Wed, Apr 20, 2005	11.31	11.32	10.88	10.92
3536	NYSE	VSH	Tue, Apr 19, 2005	11.20	11.35	11.02	11.27
3535	NYSE	VSH	Mon, Apr 18, 2005	10.85	11.16	10.80	11.01
3534	NYSE	VSH	Fri, Apr 15, 2005	11.21	11.25	10.82	10.89
3533	NYSE	VSH	Thu, Apr 14, 2005	11.35	11.43	11.24	11.31
3532	NYSE	VSH	Wed, Apr 13, 2005	11.74	11.74	11.24	11.25
3531	NYSE	VSH	Tue, Apr 12, 2005	11.71	11.78	11.54	11.75
3530	NYSE	VSH	Mon, Apr 11, 2005	11.94	11.94	11.71	11.75
3529	NYSE	VSH	Fri, Apr 8, 2005	11.93	11.97	11.78	11.86
3528	NYSE	VSH	Thu, Apr 7, 2005	11.96	12.03	11.81	11.92
3527	NYSE	VSH	Wed, Apr 6, 2005	12.03	12.12	11.96	11.99
3526	NYSE	VSH	Tue, Apr 5, 2005	12.10	12.20	12.00	12.02
3525	NYSE	VSH	Mon, Apr 4, 2005	12.32	12.32	11.96	12.09
3524	NYSE	VSH	Fri, Apr 1, 2005	12.46	12.60	12.30	12.35
3523	NYSE	VSH	Thu, Mar 31, 2005	12.21	12.43	12.10	12.43
3522	NYSE	VSH	Wed, Mar 30, 2005	12.08	12.24	12.01	12.21
3521	NYSE	VSH	Tue, Mar 29, 2005	12.20	12.28	11.96	12.05
3520	NYSE	VSH	Mon, Mar 28, 2005	12.28	12.37	12.23	12.25
3519	NYSE	VSH	Thu, Mar 24, 2005	12.24	12.48	12.19	12.31
3518	NYSE	VSH	Wed, Mar 23, 2005	12.24	12.47	12.21	12.21
3517	NYSE	VSH	Tue, Mar 22, 2005	12.39	12.52	12.23	12.27
3516	NYSE	VSH	Mon, Mar 21, 2005	12.30	12.51	12.22	12.39
3515	NYSE	VSH	Fri, Mar 18, 2005	12.44	12.49	12.05	12.26
3514	NYSE	VSH	Thu, Mar 17, 2005	12.56	12.75	12.42	12.44
3513	NYSE	VSH	Wed, Mar 16, 2005	12.72	12.87	12.47	12.47
3512	NYSE	VSH	Tue, Mar 15, 2005	13.08	13.09	12.69	12.72
3511	NYSE	VSH	Mon, Mar 14, 2005	12.81	13.10	12.81	13.09
3510	NYSE	VSH	Fri, Mar 11, 2005	13.13	13.15	12.69	12.78
3509	NYSE	VSH	Thu, Mar 10, 2005	13.10	13.15	12.96	13.05
3508	NYSE	VSH	Wed, Mar 9, 2005	13.15	13.36	13.06	13.09
3507	NYSE	VSH	Tue, Mar 8, 2005	13.37	13.54	13.13	13.15
3506	NYSE	VSH	Mon, Mar 7, 2005	13.08	13.54	13.07	13.46
3505	NYSE	VSH	Fri, Mar 4, 2005	13.29	13.45	13.05	13.07
3504	NYSE	VSH	Thu, Mar 3, 2005	13.11	13.31	13.03	13.25
3503	NYSE	VSH	Wed, Mar 2, 2005	13.28	13.33	13.00	13.06
3502	NYSE	VSH	Tue, Mar 1, 2005	13.12	13.44	13.08	13.40
3501	NYSE	VSH	Mon, Feb 28, 2005	13.39	13.54	12.98	13.05
3500	NYSE	VSH	Fri, Feb 25, 2005	13.06	13.42	12.94	13.39
3499	NYSE	VSH	Thu, Feb 24, 2005	12.58	13.03	12.55	12.96
3498	NYSE	VSH	Wed, Feb 23, 2005	12.72	12.80	12.64	12.64
3497	NYSE	VSH	Tue, Feb 22, 2005	12.63	13.03	12.63	12.70
3496	NYSE	VSH	Fri, Feb 18, 2005	12.96	13.04	12.83	12.83
3495	NYSE	VSH	Thu, Feb 17, 2005	13.12	13.16	12.86	12.98
3494	NYSE	VSH	Wed, Feb 16, 2005	13.03	13.22	13.01	13.17
3493	NYSE	VSH	Tue, Feb 15, 2005	13.33	13.36	13.01	13.12
3492	NYSE	VSH	Mon, Feb 14, 2005	13.35	13.43	13.22	13.33
3491	NYSE	VSH	Fri, Feb 11, 2005	12.98	13.50	12.90	13.44
3490	NYSE	VSH	Thu, Feb 10, 2005	13.46	13.58	12.99	13.05
3489	NYSE	VSH	Wed, Feb 9, 2005	13.35	13.60	13.29	13.40
3488	NYSE	VSH	Tue, Feb 8, 2005	13.20	13.76	13.00	13.26
3487	NYSE	VSH	Mon, Feb 7, 2005	12.95	13.20	12.89	13.14
3486	NYSE	VSH	Fri, Feb 4, 2005	12.60	12.97	12.60	12.89
3485	NYSE	VSH	Thu, Feb 3, 2005	12.80	12.81	12.61	12.65
3484	NYSE	VSH	Wed, Feb 2, 2005	13.07	13.10	12.81	12.83
3483	NYSE	VSH	Tue, Feb 1, 2005	13.06	13.12	12.95	13.09
3482	NYSE	VSH	Mon, Jan 31, 2005	13.02	13.19	12.98	13.07
3481	NYSE	VSH	Fri, Jan 28, 2005	12.80	12.95	12.74	12.88
3480	NYSE	VSH	Thu, Jan 27, 2005	12.48	12.76	12.40	12.76
3479	NYSE	VSH	Wed, Jan 26, 2005	12.49	12.57	12.33	12.48
3478	NYSE	VSH	Tue, Jan 25, 2005	12.26	12.42	12.22	12.31
3477	NYSE	VSH	Mon, Jan 24, 2005	12.39	12.51	12.17	12.24
3476	NYSE	VSH	Fri, Jan 21, 2005	12.60	12.79	12.35	12.42
3475	NYSE	VSH	Thu, Jan 20, 2005	12.67	12.85	12.58	12.61
3474	NYSE	VSH	Wed, Jan 19, 2005	13.20	13.28	12.75	12.77
3473	NYSE	VSH	Tue, Jan 18, 2005	13.25	13.35	13.14	13.30
3472	NYSE	VSH	Fri, Jan 14, 2005	13.10	13.39	13.00	13.31
3471	NYSE	VSH	Thu, Jan 13, 2005	13.21	13.28	13.00	13.03
3470	NYSE	VSH	Wed, Jan 12, 2005	13.25	13.38	12.96	13.21
3469	NYSE	VSH	Tue, Jan 11, 2005	13.38	13.38	13.08	13.22
3468	NYSE	VSH	Mon, Jan 10, 2005	13.50	13.71	13.33	13.39
3467	NYSE	VSH	Fri, Jan 7, 2005	13.67	13.69	13.40	13.45
3466	NYSE	VSH	Thu, Jan 6, 2005	13.85	13.92	13.63	13.67
3465	NYSE	VSH	Wed, Jan 5, 2005	14.00	14.11	13.71	13.80
3464	NYSE	VSH	Tue, Jan 4, 2005	14.59	14.69	13.91	14.06
3463	NYSE	VSH	Mon, Jan 3, 2005	15.06	15.15	14.49	14.51
3462	NYSE	VSH	Fri, Dec 31, 2004	14.99	15.18	14.81	15.02
3461	NYSE	VSH	Thu, Dec 30, 2004	14.92	15.08	14.92	14.99
3460	NYSE	VSH	Wed, Dec 29, 2004	14.75	14.97	14.74	14.87
3459	NYSE	VSH	Tue, Dec 28, 2004	14.48	14.80	14.45	14.77
3458	NYSE	VSH	Mon, Dec 27, 2004	14.54	14.59	14.38	14.48
3457	NYSE	VSH	Thu, Dec 23, 2004	14.45	14.84	14.45	14.56
3456	NYSE	VSH	Wed, Dec 22, 2004	14.50	14.68	14.25	14.42
3455	NYSE	VSH	Tue, Dec 21, 2004	14.68	14.86	14.50	14.70
3454	NYSE	VSH	Mon, Dec 20, 2004	14.87	14.88	14.40	14.61
3453	NYSE	VSH	Fri, Dec 17, 2004	14.80	15.06	14.75	14.80
3452	NYSE	VSH	Thu, Dec 16, 2004	14.90	15.10	14.85	14.92
3451	NYSE	VSH	Wed, Dec 15, 2004	14.69	15.02	14.63	14.96
3450	NYSE	VSH	Tue, Dec 14, 2004	14.36	14.75	14.32	14.66
3449	NYSE	VSH	Mon, Dec 13, 2004	14.53	14.57	14.34	14.41
3448	NYSE	VSH	Fri, Dec 10, 2004	14.44	14.58	14.25	14.48
3447	NYSE	VSH	Thu, Dec 9, 2004	13.75	14.49	13.69	14.44
3446	NYSE	VSH	Wed, Dec 8, 2004	14.82	14.82	14.52	14.64
3445	NYSE	VSH	Tue, Dec 7, 2004	15.10	15.23	14.81	14.81
3444	NYSE	VSH	Mon, Dec 6, 2004	15.00	15.20	14.66	15.03
3443	NYSE	VSH	Fri, Dec 3, 2004	15.05	15.37	14.96	15.01
3442	NYSE	VSH	Thu, Dec 2, 2004	14.89	15.32	14.79	14.97
3441	NYSE	VSH	Wed, Dec 1, 2004	14.66	15.02	14.66	14.87
3440	NYSE	VSH	Tue, Nov 30, 2004	14.59	14.65	14.41	14.61
3439	NYSE	VSH	Mon, Nov 29, 2004	14.50	14.70	14.37	14.55
3438	NYSE	VSH	Fri, Nov 26, 2004	14.28	14.42	14.13	14.24
3437	NYSE	VSH	Wed, Nov 24, 2004	14.06	14.28	13.93	14.21
3436	NYSE	VSH	Tue, Nov 23, 2004	14.08	14.13	13.81	13.89
3435	NYSE	VSH	Mon, Nov 22, 2004	14.05	14.17	13.90	14.07
3434	NYSE	VSH	Fri, Nov 19, 2004	14.56	14.71	14.15	14.17
3433	NYSE	VSH	Thu, Nov 18, 2004	14.65	14.66	14.50	14.60
3432	NYSE	VSH	Wed, Nov 17, 2004	14.40	14.73	14.36	14.73
3431	NYSE	VSH	Tue, Nov 16, 2004	14.30	14.37	14.11	14.21
3430	NYSE	VSH	Mon, Nov 15, 2004	14.20	14.42	13.96	14.40
3429	NYSE	VSH	Fri, Nov 12, 2004	14.00	14.17	13.79	14.16
3428	NYSE	VSH	Thu, Nov 11, 2004	13.56	14.00	13.44	13.98
3427	NYSE	VSH	Wed, Nov 10, 2004	13.63	13.64	13.33	13.55
3426	NYSE	VSH	Tue, Nov 9, 2004	13.66	13.73	13.49	13.62
3425	NYSE	VSH	Mon, Nov 8, 2004	13.70	13.89	13.55	13.66
3424	NYSE	VSH	Fri, Nov 5, 2004	13.65	14.00	13.56	13.78
3423	NYSE	VSH	Thu, Nov 4, 2004	13.00	13.50	13.00	13.44
3422	NYSE	VSH	Wed, Nov 3, 2004	13.35	13.75	13.02	13.20
3421	NYSE	VSH	Tue, Nov 2, 2004	13.07	13.31	12.86	13.07
3420	NYSE	VSH	Mon, Nov 1, 2004	13.00	13.04	12.71	12.97
3419	NYSE	VSH	Fri, Oct 29, 2004	12.91	13.08	12.76	12.93
3418	NYSE	VSH	Thu, Oct 28, 2004	13.00	13.14	12.77	12.88
3417	NYSE	VSH	Wed, Oct 27, 2004	12.83	13.06	12.40	13.04
3416	NYSE	VSH	Tue, Oct 26, 2004	12.50	12.60	12.27	12.47
3415	NYSE	VSH	Mon, Oct 25, 2004	12.15	12.45	12.15	12.45
3414	NYSE	VSH	Fri, Oct 22, 2004	12.52	12.55	12.11	12.24
3413	NYSE	VSH	Thu, Oct 21, 2004	12.20	12.75	12.09	12.49
3412	NYSE	VSH	Wed, Oct 20, 2004	12.15	12.38	12.01	12.19
3411	NYSE	VSH	Tue, Oct 19, 2004	12.20	12.37	12.05	12.16
3410	NYSE	VSH	Mon, Oct 18, 2004	11.90	12.15	11.70	12.09
3409	NYSE	VSH	Fri, Oct 15, 2004	11.85	12.33	11.60	12.09
3408	NYSE	VSH	Thu, Oct 14, 2004	12.67	12.81	12.38	12.46
3407	NYSE	VSH	Wed, Oct 13, 2004	12.70	12.89	12.60	12.65
3406	NYSE	VSH	Tue, Oct 12, 2004	12.63	12.68	12.25	12.45
3405	NYSE	VSH	Mon, Oct 11, 2004	12.81	12.97	12.68	12.77
3404	NYSE	VSH	Fri, Oct 8, 2004	13.10	13.15	12.67	12.77
3403	NYSE	VSH	Thu, Oct 7, 2004	13.25	13.55	13.15	13.18
3402	NYSE	VSH	Wed, Oct 6, 2004	13.32	13.36	13.16	13.25
3401	NYSE	VSH	Tue, Oct 5, 2004	13.67	13.79	13.24	13.36
3400	NYSE	VSH	Mon, Oct 4, 2004	13.69	13.91	13.60	13.62
3399	NYSE	VSH	Fri, Oct 1, 2004	13.00	13.48	12.96	13.48
3398	NYSE	VSH	Thu, Sep 30, 2004	12.50	13.00	12.50	12.90
3397	NYSE	VSH	Wed, Sep 29, 2004	12.36	12.71	12.36	12.57
3396	NYSE	VSH	Tue, Sep 28, 2004	12.40	12.49	12.14	12.33
3395	NYSE	VSH	Mon, Sep 27, 2004	12.35	12.66	12.30	12.37
3394	NYSE	VSH	Fri, Sep 24, 2004	12.72	12.72	12.39	12.42
3393	NYSE	VSH	Thu, Sep 23, 2004	12.79	12.84	12.57	12.67
3392	NYSE	VSH	Wed, Sep 22, 2004	13.37	13.37	12.74	12.78
3391	NYSE	VSH	Tue, Sep 21, 2004	13.57	13.67	13.33	13.42
3390	NYSE	VSH	Mon, Sep 20, 2004	13.44	13.80	13.33	13.52
3389	NYSE	VSH	Fri, Sep 17, 2004	13.40	13.50	13.24	13.44
3388	NYSE	VSH	Thu, Sep 16, 2004	13.47	13.75	13.31	13.31
3387	NYSE	VSH	Wed, Sep 15, 2004	13.86	13.86	13.41	13.49
3386	NYSE	VSH	Tue, Sep 14, 2004	14.17	14.27	13.81	13.96
3385	NYSE	VSH	Mon, Sep 13, 2004	14.06	14.48	13.90	14.17
3384	NYSE	VSH	Fri, Sep 10, 2004	12.25	13.88	12.25	13.70
3383	NYSE	VSH	Thu, Sep 9, 2004	12.29	12.75	12.22	12.62
3382	NYSE	VSH	Wed, Sep 8, 2004	12.86	12.88	12.09	12.13
3381	NYSE	VSH	Tue, Sep 7, 2004	12.51	13.00	12.51	12.86
3380	NYSE	VSH	Fri, Sep 3, 2004	12.91	12.91	12.40	12.41
3379	NYSE	VSH	Thu, Sep 2, 2004	12.95	13.01	12.86	12.91
3378	NYSE	VSH	Wed, Sep 1, 2004	12.79	13.25	12.79	13.06
3377	NYSE	VSH	Tue, Aug 31, 2004	12.86	12.92	12.57	12.75
3376	NYSE	VSH	Mon, Aug 30, 2004	12.95	13.04	12.75	12.77
3375	NYSE	VSH	Fri, Aug 27, 2004	12.91	13.00	12.69	12.84
3374	NYSE	VSH	Thu, Aug 26, 2004	12.99	13.00	12.75	12.78
3373	NYSE	VSH	Wed, Aug 25, 2004	12.65	13.03	12.38	12.83
3372	NYSE	VSH	Tue, Aug 24, 2004	12.92	13.00	12.42	12.49
3371	NYSE	VSH	Mon, Aug 23, 2004	13.05	13.10	12.76	12.77
3370	NYSE	VSH	Fri, Aug 20, 2004	12.67	13.02	12.59	12.94
3369	NYSE	VSH	Thu, Aug 19, 2004	12.65	12.80	12.45	12.67
3368	NYSE	VSH	Wed, Aug 18, 2004	12.15	12.75	12.09	12.72
3367	NYSE	VSH	Tue, Aug 17, 2004	11.90	12.45	11.85	12.24
3366	NYSE	VSH	Mon, Aug 16, 2004	11.65	11.90	11.55	11.87
3365	NYSE	VSH	Fri, Aug 13, 2004	11.66	11.90	11.49	11.57
3364	NYSE	VSH	Thu, Aug 12, 2004	11.90	12.02	11.58	11.66
3363	NYSE	VSH	Wed, Aug 11, 2004	12.00	12.05	11.62	12.00
3362	NYSE	VSH	Tue, Aug 10, 2004	12.32	12.45	12.00	12.20
3361	NYSE	VSH	Mon, Aug 9, 2004	12.88	12.95	12.41	12.42
3360	NYSE	VSH	Fri, Aug 6, 2004	12.97	13.00	12.62	12.81
3359	NYSE	VSH	Thu, Aug 5, 2004	13.51	13.66	13.03	13.03
3358	NYSE	VSH	Wed, Aug 4, 2004	13.50	13.61	13.30	13.45
3357	NYSE	VSH	Tue, Aug 3, 2004	14.76	14.91	13.20	13.45
3356	NYSE	VSH	Mon, Aug 2, 2004	15.50	16.11	15.15	15.92
3355	NYSE	VSH	Fri, Jul 30, 2004	15.72	15.75	15.35	15.50
3354	NYSE	VSH	Thu, Jul 29, 2004	15.34	15.86	15.34	15.72
3353	NYSE	VSH	Wed, Jul 28, 2004	15.54	15.59	14.97	15.24
3352	NYSE	VSH	Tue, Jul 27, 2004	15.59	15.78	15.30	15.54
3351	NYSE	VSH	Mon, Jul 26, 2004	15.85	16.13	15.25	15.56
3350	NYSE	VSH	Fri, Jul 23, 2004	16.39	16.39	15.80	15.80
3349	NYSE	VSH	Thu, Jul 22, 2004	15.86	16.47	15.65	16.42
3348	NYSE	VSH	Wed, Jul 21, 2004	17.00	17.05	15.82	15.86
3347	NYSE	VSH	Tue, Jul 20, 2004	16.34	16.59	16.15	16.59
3346	NYSE	VSH	Mon, Jul 19, 2004	16.42	16.58	16.04	16.22
3345	NYSE	VSH	Fri, Jul 16, 2004	16.95	17.01	16.25	16.32
3344	NYSE	VSH	Thu, Jul 15, 2004	16.91	16.99	16.70	16.75
3343	NYSE	VSH	Wed, Jul 14, 2004	16.95	17.13	16.55	16.70
3342	NYSE	VSH	Tue, Jul 13, 2004	17.02	17.36	16.96	17.32
3341	NYSE	VSH	Mon, Jul 12, 2004	17.26	17.37	16.70	16.88
3340	NYSE	VSH	Fri, Jul 9, 2004	17.02	17.57	17.01	17.54
3339	NYSE	VSH	Thu, Jul 8, 2004	17.19	17.28	16.87	16.92
3338	NYSE	VSH	Wed, Jul 7, 2004	16.75	17.31	16.75	17.18
3337	NYSE	VSH	Tue, Jul 6, 2004	17.10	17.12	16.51	16.69
3336	NYSE	VSH	Fri, Jul 2, 2004	17.53	17.57	17.12	17.28
3335	NYSE	VSH	Thu, Jul 1, 2004	18.58	18.58	17.35	17.50
3334	NYSE	VSH	Wed, Jun 30, 2004	18.40	18.65	18.21	18.58
3333	NYSE	VSH	Tue, Jun 29, 2004	17.94	18.30	17.92	18.30
3332	NYSE	VSH	Mon, Jun 28, 2004	18.30	18.43	17.91	17.97
3331	NYSE	VSH	Fri, Jun 25, 2004	17.72	18.24	17.72	18.10
3330	NYSE	VSH	Thu, Jun 24, 2004	17.85	18.15	17.70	17.73
3329	NYSE	VSH	Wed, Jun 23, 2004	17.34	17.78	17.33	17.72
3328	NYSE	VSH	Tue, Jun 22, 2004	17.01	17.44	16.94	17.44
3327	NYSE	VSH	Mon, Jun 21, 2004	17.20	17.42	16.90	16.92
3326	NYSE	VSH	Fri, Jun 18, 2004	17.22	17.51	17.09	17.10
3325	NYSE	VSH	Thu, Jun 17, 2004	17.81	17.82	17.30	17.39
3324	NYSE	VSH	Wed, Jun 16, 2004	18.23	18.23	17.96	18.00
3323	NYSE	VSH	Tue, Jun 15, 2004	18.10	18.36	17.99	18.25
3322	NYSE	VSH	Mon, Jun 14, 2004	18.62	18.62	17.85	17.92
3321	NYSE	VSH	Thu, Jun 10, 2004	18.63	18.85	18.49	18.67
3320	NYSE	VSH	Wed, Jun 9, 2004	19.27	19.29	18.45	18.48
3319	NYSE	VSH	Tue, Jun 8, 2004	18.85	19.40	18.55	19.24
3318	NYSE	VSH	Mon, Jun 7, 2004	18.85	19.05	18.61	19.01
3317	NYSE	VSH	Fri, Jun 4, 2004	18.75	18.98	18.58	18.70
3316	NYSE	VSH	Thu, Jun 3, 2004	18.55	18.55	18.15	18.19
3315	NYSE	VSH	Wed, Jun 2, 2004	19.00	19.05	18.21	18.59
3314	NYSE	VSH	Tue, Jun 1, 2004	19.03	19.10	18.68	18.85
3313	NYSE	VSH	Fri, May 28, 2004	18.61	19.02	18.48	18.87
3312	NYSE	VSH	Thu, May 27, 2004	18.25	18.61	18.05	18.61
3311	NYSE	VSH	Wed, May 26, 2004	17.94	18.42	17.90	18.00
3310	NYSE	VSH	Tue, May 25, 2004	18.25	18.25	17.74	17.93
3309	NYSE	VSH	Mon, May 24, 2004	18.25	18.40	18.09	18.25
3308	NYSE	VSH	Fri, May 21, 2004	18.08	18.20	18.00	18.03
3307	NYSE	VSH	Thu, May 20, 2004	18.16	18.18	17.92	18.00
3306	NYSE	VSH	Wed, May 19, 2004	18.15	18.58	18.10	18.15
3305	NYSE	VSH	Tue, May 18, 2004	17.70	18.13	17.70	18.00
3304	NYSE	VSH	Mon, May 17, 2004	18.03	18.04	17.25	17.62
3303	NYSE	VSH	Fri, May 14, 2004	18.66	18.88	18.06	18.16
3302	NYSE	VSH	Thu, May 13, 2004	18.70	18.86	18.32	18.63
3301	NYSE	VSH	Wed, May 12, 2004	18.88	18.88	18.29	18.70
3300	NYSE	VSH	Tue, May 11, 2004	18.58	19.09	18.58	18.86
3299	NYSE	VSH	Mon, May 10, 2004	18.75	18.80	18.07	18.38
3298	NYSE	VSH	Fri, May 7, 2004	18.82	19.40	18.79	18.80
3297	NYSE	VSH	Thu, May 6, 2004	19.08	19.37	18.70	18.87
3296	NYSE	VSH	Wed, May 5, 2004	18.50	19.31	18.31	19.18
3295	NYSE	VSH	Tue, May 4, 2004	18.26	18.75	17.45	17.99
3294	NYSE	VSH	Mon, May 3, 2004	17.52	17.52	16.58	16.75
3293	NYSE	VSH	Fri, Apr 30, 2004	18.25	18.25	17.30	17.40
3292	NYSE	VSH	Thu, Apr 29, 2004	18.50	18.60	17.88	18.06
3291	NYSE	VSH	Wed, Apr 28, 2004	19.21	19.26	18.30	18.40
3290	NYSE	VSH	Tue, Apr 27, 2004	19.91	20.15	19.20	19.27
3289	NYSE	VSH	Mon, Apr 26, 2004	20.20	20.46	19.69	19.76
3288	NYSE	VSH	Fri, Apr 23, 2004	20.10	20.17	19.92	20.10
3287	NYSE	VSH	Thu, Apr 22, 2004	20.10	20.31	19.96	20.05
3286	NYSE	VSH	Wed, Apr 21, 2004	19.92	20.46	19.92	20.13
3285	NYSE	VSH	Tue, Apr 20, 2004	20.42	20.73	19.67	19.74
3284	NYSE	VSH	Mon, Apr 19, 2004	20.15	20.50	20.10	20.20
3283	NYSE	VSH	Fri, Apr 16, 2004	20.55	20.68	20.03	20.30
3282	NYSE	VSH	Thu, Apr 15, 2004	21.36	21.41	20.22	20.59
3281	NYSE	VSH	Wed, Apr 14, 2004	21.42	21.85	21.11	21.26
3280	NYSE	VSH	Tue, Apr 13, 2004	22.40	22.40	21.10	21.42
3279	NYSE	VSH	Mon, Apr 12, 2004	22.58	22.76	22.21	22.35
3278	NYSE	VSH	Thu, Apr 8, 2004	22.45	22.73	22.33	22.58
3277	NYSE	VSH	Wed, Apr 7, 2004	22.47	22.50	22.10	22.26
3276	NYSE	VSH	Tue, Apr 6, 2004	22.65	22.70	22.18	22.52
3275	NYSE	VSH	Mon, Apr 5, 2004	22.44	22.79	22.40	22.70
3274	NYSE	VSH	Fri, Apr 2, 2004	22.55	22.82	22.26	22.43
3273	NYSE	VSH	Thu, Apr 1, 2004	21.34	22.18	21.34	22.08
3272	NYSE	VSH	Wed, Mar 31, 2004	21.27	21.52	20.81	21.34
3271	NYSE	VSH	Tue, Mar 30, 2004	21.03	21.16	20.85	21.15
3270	NYSE	VSH	Mon, Mar 29, 2004	20.58	21.20	20.50	21.07
3269	NYSE	VSH	Fri, Mar 26, 2004	20.23	20.56	20.11	20.27
3268	NYSE	VSH	Thu, Mar 25, 2004	20.05	20.48	19.72	20.23
3267	NYSE	VSH	Wed, Mar 24, 2004	19.52	20.15	19.24	19.73
3266	NYSE	VSH	Tue, Mar 23, 2004	20.00	20.29	19.43	19.70
3265	NYSE	VSH	Mon, Mar 22, 2004	20.21	20.22	19.56	19.69
3264	NYSE	VSH	Fri, Mar 19, 2004	20.78	20.89	20.40	20.41
3263	NYSE	VSH	Thu, Mar 18, 2004	21.00	21.10	20.39	20.91
3262	NYSE	VSH	Wed, Mar 17, 2004	19.97	20.72	19.94	20.56
3261	NYSE	VSH	Tue, Mar 16, 2004	19.85	20.25	19.61	19.93
3260	NYSE	VSH	Mon, Mar 15, 2004	20.25	20.70	18.96	19.37
3259	NYSE	VSH	Fri, Mar 12, 2004	19.87	20.52	19.87	20.32
3258	NYSE	VSH	Thu, Mar 11, 2004	20.09	20.53	19.60	19.67
3257	NYSE	VSH	Wed, Mar 10, 2004	20.33	20.72	19.91	20.09
3256	NYSE	VSH	Tue, Mar 9, 2004	20.74	20.74	20.09	20.29
3255	NYSE	VSH	Mon, Mar 8, 2004	21.97	22.14	20.74	20.74
3254	NYSE	VSH	Fri, Mar 5, 2004	21.90	22.08	21.67	22.03
3253	NYSE	VSH	Thu, Mar 4, 2004	21.92	22.22	21.87	21.96
3252	NYSE	VSH	Wed, Mar 3, 2004	22.29	22.46	21.83	21.92
3251	NYSE	VSH	Tue, Mar 2, 2004	22.55	22.92	22.36	22.49
3250	NYSE	VSH	Mon, Mar 1, 2004	22.48	22.75	22.31	22.71
3249	NYSE	VSH	Fri, Feb 27, 2004	22.44	22.77	22.10	22.51
3248	NYSE	VSH	Thu, Feb 26, 2004	22.13	22.55	22.01	22.43
3247	NYSE	VSH	Wed, Feb 25, 2004	21.55	22.41	21.55	22.29
3246	NYSE	VSH	Tue, Feb 24, 2004	21.83	21.83	21.25	21.38
3245	NYSE	VSH	Mon, Feb 23, 2004	22.90	23.00	21.68	21.88
3244	NYSE	VSH	Fri, Feb 20, 2004	23.52	23.52	22.53	22.64
3243	NYSE	VSH	Thu, Feb 19, 2004	24.10	24.43	23.44	23.47
3242	NYSE	VSH	Wed, Feb 18, 2004	23.99	24.29	23.80	23.98
3241	NYSE	VSH	Tue, Feb 17, 2004	23.57	24.07	23.47	23.99
3240	NYSE	VSH	Fri, Feb 13, 2004	23.46	24.00	23.12	23.37
3239	NYSE	VSH	Thu, Feb 12, 2004	23.99	24.43	23.61	23.66
3238	NYSE	VSH	Wed, Feb 11, 2004	23.78	23.99	23.64	23.99
3237	NYSE	VSH	Tue, Feb 10, 2004	23.39	23.99	23.10	23.78
3236	NYSE	VSH	Mon, Feb 9, 2004	23.60	23.63	23.31	23.39
3235	NYSE	VSH	Fri, Feb 6, 2004	22.75	23.73	22.65	23.65
3234	NYSE	VSH	Thu, Feb 5, 2004	21.97	22.33	21.67	21.93
3233	NYSE	VSH	Wed, Feb 4, 2004	22.70	22.70	21.65	21.70
3232	NYSE	VSH	Tue, Feb 3, 2004	23.00	23.04	22.60	22.79
3231	NYSE	VSH	Mon, Feb 2, 2004	23.24	23.95	22.90	22.97
3230	NYSE	VSH	Fri, Jan 30, 2004	22.68	23.52	22.68	23.24
3229	NYSE	VSH	Thu, Jan 29, 2004	23.47	23.78	22.50	22.90
3228	NYSE	VSH	Wed, Jan 28, 2004	23.96	24.28	23.35	23.45
3227	NYSE	VSH	Tue, Jan 27, 2004	24.87	24.87	23.65	23.71
3226	NYSE	VSH	Mon, Jan 26, 2004	24.83	24.99	24.55	24.88
3225	NYSE	VSH	Fri, Jan 23, 2004	24.58	24.90	24.20	24.83
3224	NYSE	VSH	Thu, Jan 22, 2004	24.24	24.78	24.06	24.35
3223	NYSE	VSH	Wed, Jan 21, 2004	24.49	24.49	23.77	24.34
3222	NYSE	VSH	Tue, Jan 20, 2004	24.17	24.59	24.05	24.49
3221	NYSE	VSH	Fri, Jan 16, 2004	23.42	24.24	23.36	24.17
3220	NYSE	VSH	Thu, Jan 15, 2004	23.25	23.44	23.00	23.23
3219	NYSE	VSH	Wed, Jan 14, 2004	22.84	23.51	22.75	23.32
3218	NYSE	VSH	Tue, Jan 13, 2004	23.30	23.30	22.33	22.64
3217	NYSE	VSH	Mon, Jan 12, 2004	23.10	23.39	22.85	23.15
3216	NYSE	VSH	Fri, Jan 9, 2004	23.25	23.73	22.86	23.00
3215	NYSE	VSH	Thu, Jan 8, 2004	23.80	24.00	23.49	23.57
3214	NYSE	VSH	Wed, Jan 7, 2004	23.34	23.65	23.05	23.51
3213	NYSE	VSH	Tue, Jan 6, 2004	23.62	23.72	23.23	23.34
3212	NYSE	VSH	Mon, Jan 5, 2004	23.00	23.68	23.00	23.61
3211	NYSE	VSH	Fri, Jan 2, 2004	23.20	23.40	22.70	22.76
3210	NYSE	VSH	Wed, Dec 31, 2003	23.04	23.15	22.83	22.90
3209	NYSE	VSH	Tue, Dec 30, 2003	22.58	23.00	22.54	22.81
3208	NYSE	VSH	Mon, Dec 29, 2003	22.10	22.58	22.03	22.58
3207	NYSE	VSH	Fri, Dec 26, 2003	22.10	22.42	22.10	22.13
3206	NYSE	VSH	Wed, Dec 24, 2003	22.20	22.26	22.03	22.14
3205	NYSE	VSH	Tue, Dec 23, 2003	22.14	22.43	22.02	22.43
3204	NYSE	VSH	Mon, Dec 22, 2003	22.05	22.28	22.00	22.04
3203	NYSE	VSH	Fri, Dec 19, 2003	22.25	22.40	21.78	22.24
3202	NYSE	VSH	Thu, Dec 18, 2003	21.37	22.50	21.37	22.45
3201	NYSE	VSH	Wed, Dec 17, 2003	21.15	21.50	20.88	21.37
3200	NYSE	VSH	Tue, Dec 16, 2003	21.53	21.65	20.76	21.20
3199	NYSE	VSH	Mon, Dec 15, 2003	22.38	22.39	21.51	21.60
3198	NYSE	VSH	Fri, Dec 12, 2003	21.80	21.80	21.33	21.77
3197	NYSE	VSH	Thu, Dec 11, 2003	20.07	21.86	20.07	21.81
3196	NYSE	VSH	Wed, Dec 10, 2003	19.95	20.30	19.79	20.07
3195	NYSE	VSH	Tue, Dec 9, 2003	20.22	20.62	19.79	19.80
3194	NYSE	VSH	Mon, Dec 8, 2003	20.10	20.40	19.97	20.15
3193	NYSE	VSH	Fri, Dec 5, 2003	20.31	20.45	20.01	20.18
3192	NYSE	VSH	Thu, Dec 4, 2003	20.90	20.95	20.36	20.69
3191	NYSE	VSH	Wed, Dec 3, 2003	21.30	21.38	20.70	20.71
3190	NYSE	VSH	Tue, Dec 2, 2003	21.46	21.46	21.03	21.09
3189	NYSE	VSH	Mon, Dec 1, 2003	21.25	21.39	20.84	21.21
3188	NYSE	VSH	Fri, Nov 28, 2003	20.30	21.04	20.30	21.01
3187	NYSE	VSH	Wed, Nov 26, 2003	20.80	21.02	20.60	20.86
3186	NYSE	VSH	Tue, Nov 25, 2003	20.54	21.05	20.46	20.80
3185	NYSE	VSH	Mon, Nov 24, 2003	19.90	20.53	19.89	20.51
3184	NYSE	VSH	Fri, Nov 21, 2003	19.61	19.91	19.56	19.69
3183	NYSE	VSH	Thu, Nov 20, 2003	19.30	20.05	19.23	19.53
3182	NYSE	VSH	Wed, Nov 19, 2003	19.27	19.65	19.25	19.55
3181	NYSE	VSH	Tue, Nov 18, 2003	19.65	20.10	19.20	19.22
3180	NYSE	VSH	Mon, Nov 17, 2003	19.90	19.90	19.21	19.55
3179	NYSE	VSH	Fri, Nov 14, 2003	20.35	20.74	19.87	19.96
3178	NYSE	VSH	Thu, Nov 13, 2003	19.95	20.52	19.86	20.35
3177	NYSE	VSH	Wed, Nov 12, 2003	19.07	20.21	19.07	20.05
3176	NYSE	VSH	Tue, Nov 11, 2003	19.15	19.22	18.81	19.07
3175	NYSE	VSH	Mon, Nov 10, 2003	19.90	19.99	19.16	19.39
3174	NYSE	VSH	Fri, Nov 7, 2003	19.94	20.03	19.76	19.90
3173	NYSE	VSH	Thu, Nov 6, 2003	19.46	19.75	19.28	19.69
3172	NYSE	VSH	Wed, Nov 5, 2003	19.00	19.49	18.86	19.45
3171	NYSE	VSH	Tue, Nov 4, 2003	19.01	19.09	18.70	19.01
3170	NYSE	VSH	Mon, Nov 3, 2003	18.77	19.11	18.73	19.01
3169	NYSE	VSH	Fri, Oct 31, 2003	18.85	19.03	18.56	18.75
3168	NYSE	VSH	Thu, Oct 30, 2003	18.90	19.42	18.82	19.08
3167	NYSE	VSH	Wed, Oct 29, 2003	18.95	19.60	18.51	19.21
3166	NYSE	VSH	Tue, Oct 28, 2003	19.15	19.91	19.07	19.87
3165	NYSE	VSH	Mon, Oct 27, 2003	18.64	19.17	18.54	18.95
3164	NYSE	VSH	Fri, Oct 24, 2003	18.35	18.45	18.00	18.39
3163	NYSE	VSH	Thu, Oct 23, 2003	19.12	19.35	18.74	18.88
3162	NYSE	VSH	Wed, Oct 22, 2003	19.90	19.90	19.35	19.43
3161	NYSE	VSH	Tue, Oct 21, 2003	19.52	20.00	19.50	19.93
3160	NYSE	VSH	Mon, Oct 20, 2003	19.35	19.44	19.15	19.32
3159	NYSE	VSH	Fri, Oct 17, 2003	19.90	19.97	19.39	19.43
3158	NYSE	VSH	Thu, Oct 16, 2003	20.14	20.40	19.76	19.90
3157	NYSE	VSH	Wed, Oct 15, 2003	20.25	20.44	20.03	20.24
3156	NYSE	VSH	Tue, Oct 14, 2003	20.05	20.17	19.91	20.10
3155	NYSE	VSH	Mon, Oct 13, 2003	20.50	20.57	19.97	20.13
3154	NYSE	VSH	Fri, Oct 10, 2003	20.02	20.30	19.86	19.90
3153	NYSE	VSH	Thu, Oct 9, 2003	19.88	20.22	19.74	20.12
3152	NYSE	VSH	Wed, Oct 8, 2003	19.36	19.49	18.91	19.10
3151	NYSE	VSH	Tue, Oct 7, 2003	19.00	19.48	18.84	19.48
3150	NYSE	VSH	Mon, Oct 6, 2003	19.00	19.45	18.98	19.13
3149	NYSE	VSH	Fri, Oct 3, 2003	18.45	19.37	18.44	19.15
3148	NYSE	VSH	Thu, Oct 2, 2003	17.90	18.19	17.75	18.00
3147	NYSE	VSH	Wed, Oct 1, 2003	17.55	18.13	17.45	17.90
3146	NYSE	VSH	Tue, Sep 30, 2003	17.65	17.74	17.21	17.52
3145	NYSE	VSH	Mon, Sep 29, 2003	17.54	18.08	17.54	17.90
3144	NYSE	VSH	Fri, Sep 26, 2003	18.00	18.05	17.20	17.41
3143	NYSE	VSH	Thu, Sep 25, 2003	18.40	18.58	17.85	18.00
3142	NYSE	VSH	Wed, Sep 24, 2003	18.76	19.00	18.36	18.36
3141	NYSE	VSH	Tue, Sep 23, 2003	18.20	18.79	18.13	18.75
3140	NYSE	VSH	Mon, Sep 22, 2003	18.55	18.55	17.85	18.00
3139	NYSE	VSH	Fri, Sep 19, 2003	18.02	19.00	17.91	19.00
3138	NYSE	VSH	Thu, Sep 18, 2003	17.74	18.02	17.55	18.02
3137	NYSE	VSH	Wed, Sep 17, 2003	17.80	17.82	17.63	17.77
3136	NYSE	VSH	Tue, Sep 16, 2003	17.50	17.79	17.50	17.78
3135	NYSE	VSH	Mon, Sep 15, 2003	17.10	17.55	17.05	17.50
3134	NYSE	VSH	Fri, Sep 12, 2003	17.00	17.25	16.74	17.20
3133	NYSE	VSH	Thu, Sep 11, 2003	16.68	17.23	16.45	17.07
3132	NYSE	VSH	Wed, Sep 10, 2003	17.54	17.54	16.52	16.56
3131	NYSE	VSH	Tue, Sep 9, 2003	17.57	18.25	17.55	17.66
3130	NYSE	VSH	Mon, Sep 8, 2003	17.05	17.76	17.05	17.57
3129	NYSE	VSH	Fri, Sep 5, 2003	16.85	17.38	16.60	16.97
3128	NYSE	VSH	Thu, Sep 4, 2003	16.45	16.95	16.45	16.95
3127	NYSE	VSH	Wed, Sep 3, 2003	16.96	17.06	16.50	16.70
3126	NYSE	VSH	Tue, Sep 2, 2003	16.90	16.95	16.51	16.92
3125	NYSE	VSH	Fri, Aug 29, 2003	15.78	16.65	15.58	16.47
3124	NYSE	VSH	Thu, Aug 28, 2003	15.58	15.86	15.26	15.78
3123	NYSE	VSH	Wed, Aug 27, 2003	14.78	15.61	14.78	15.58
3122	NYSE	VSH	Tue, Aug 26, 2003	14.67	14.85	14.30	14.73
3121	NYSE	VSH	Mon, Aug 25, 2003	14.91	15.00	14.68	14.70
3120	NYSE	VSH	Fri, Aug 22, 2003	15.10	15.15	14.80	14.88
3119	NYSE	VSH	Thu, Aug 21, 2003	14.48	14.77	14.42	14.67
3118	NYSE	VSH	Wed, Aug 20, 2003	14.10	14.47	13.90	14.35
3117	NYSE	VSH	Tue, Aug 19, 2003	14.25	14.95	14.00	14.19
3116	NYSE	VSH	Mon, Aug 18, 2003	13.70	14.17	13.49	14.14
3115	NYSE	VSH	Fri, Aug 15, 2003	13.18	13.19	13.00	13.16
3114	NYSE	VSH	Thu, Aug 14, 2003	13.10	13.13	12.96	13.08
3113	NYSE	VSH	Wed, Aug 13, 2003	13.03	13.22	12.93	12.98
3112	NYSE	VSH	Tue, Aug 12, 2003	12.90	12.99	12.76	12.93
3111	NYSE	VSH	Mon, Aug 11, 2003	12.62	12.90	12.58	12.84
3110	NYSE	VSH	Fri, Aug 8, 2003	12.82	12.85	12.47	12.61
3109	NYSE	VSH	Thu, Aug 7, 2003	12.88	13.00	12.58	12.72
3108	NYSE	VSH	Wed, Aug 6, 2003	12.95	12.99	12.59	12.81
3107	NYSE	VSH	Tue, Aug 5, 2003	13.15	13.20	13.00	13.03
3106	NYSE	VSH	Mon, Aug 4, 2003	13.05	13.27	12.97	13.27
3105	NYSE	VSH	Fri, Aug 1, 2003	12.71	13.09	12.71	12.98
3104	NYSE	VSH	Thu, Jul 31, 2003	13.90	13.94	13.24	13.30
3103	NYSE	VSH	Wed, Jul 30, 2003	14.45	14.80	14.30	14.46
3102	NYSE	VSH	Tue, Jul 29, 2003	15.20	15.20	14.30	14.68
3101	NYSE	VSH	Mon, Jul 28, 2003	14.85	15.25	14.78	15.13
3100	NYSE	VSH	Fri, Jul 25, 2003	15.21	15.34	14.64	14.85
3099	NYSE	VSH	Thu, Jul 24, 2003	15.14	15.70	15.06	15.31
3098	NYSE	VSH	Wed, Jul 23, 2003	14.90	14.99	14.40	14.90
3097	NYSE	VSH	Tue, Jul 22, 2003	14.44	14.90	14.41	14.80
3096	NYSE	VSH	Mon, Jul 21, 2003	15.10	15.13	14.18	14.22
3095	NYSE	VSH	Fri, Jul 18, 2003	13.99	14.30	13.81	14.20
3094	NYSE	VSH	Thu, Jul 17, 2003	15.00	15.00	13.75	13.81
3093	NYSE	VSH	Wed, Jul 16, 2003	15.37	15.37	14.89	14.91
3092	NYSE	VSH	Tue, Jul 15, 2003	15.14	15.40	14.92	15.17
3091	NYSE	VSH	Mon, Jul 14, 2003	15.00	15.32	14.94	15.14
3090	NYSE	VSH	Fri, Jul 11, 2003	14.23	14.60	14.23	14.55
3089	NYSE	VSH	Thu, Jul 10, 2003	14.46	14.61	14.16	14.23
3088	NYSE	VSH	Wed, Jul 9, 2003	14.58	15.00	14.40	14.76
3087	NYSE	VSH	Tue, Jul 8, 2003	14.42	14.63	14.25	14.50
3086	NYSE	VSH	Mon, Jul 7, 2003	14.10	14.59	14.07	14.50
3085	NYSE	VSH	Thu, Jul 3, 2003	13.92	14.09	13.76	13.85
3084	NYSE	VSH	Wed, Jul 2, 2003	13.60	13.99	13.40	13.92
3083	NYSE	VSH	Tue, Jul 1, 2003	13.10	13.50	12.91	13.45
3082	NYSE	VSH	Mon, Jun 30, 2003	13.70	13.79	13.20	13.20
3081	NYSE	VSH	Fri, Jun 27, 2003	13.45	13.74	13.40	13.54
3080	NYSE	VSH	Thu, Jun 26, 2003	13.54	13.60	13.35	13.35
3079	NYSE	VSH	Wed, Jun 25, 2003	13.25	13.85	13.25	13.46
3078	NYSE	VSH	Tue, Jun 24, 2003	13.05	13.41	12.80	13.19
3077	NYSE	VSH	Mon, Jun 23, 2003	13.93	13.93	13.00	13.17
3076	NYSE	VSH	Fri, Jun 20, 2003	14.10	14.24	13.87	13.92
3075	NYSE	VSH	Thu, Jun 19, 2003	14.28	14.42	14.09	14.09
3074	NYSE	VSH	Wed, Jun 18, 2003	13.80	14.40	13.68	14.28
3073	NYSE	VSH	Tue, Jun 17, 2003	13.84	13.99	13.50	13.93
3072	NYSE	VSH	Mon, Jun 16, 2003	13.42	13.91	13.36	13.80
3071	NYSE	VSH	Fri, Jun 13, 2003	13.86	13.87	13.28	13.32
3070	NYSE	VSH	Thu, Jun 12, 2003	13.85	13.91	13.56	13.86
3069	NYSE	VSH	Wed, Jun 11, 2003	13.80	13.91	13.34	13.84
3068	NYSE	VSH	Tue, Jun 10, 2003	13.69	13.81	13.35	13.81
3067	NYSE	VSH	Mon, Jun 9, 2003	14.05	14.15	13.45	13.70
3066	NYSE	VSH	Fri, Jun 6, 2003	14.95	15.15	14.38	14.47
3065	NYSE	VSH	Thu, Jun 5, 2003	14.46	14.61	14.15	14.60
3064	NYSE	VSH	Wed, Jun 4, 2003	14.15	14.62	14.00	14.56
3063	NYSE	VSH	Tue, Jun 3, 2003	13.80	14.22	13.80	14.03
3062	NYSE	VSH	Mon, Jun 2, 2003	14.80	14.98	14.00	14.21
3061	NYSE	VSH	Fri, May 30, 2003	13.98	14.73	13.93	14.44
3060	NYSE	VSH	Thu, May 29, 2003	13.75	14.17	13.64	13.89
3059	NYSE	VSH	Wed, May 28, 2003	13.55	13.82	13.53	13.74
3058	NYSE	VSH	Tue, May 27, 2003	12.41	13.56	12.41	13.54
3057	NYSE	VSH	Fri, May 23, 2003	12.80	12.93	12.47	12.60
3056	NYSE	VSH	Thu, May 22, 2003	12.55	12.96	12.41	12.88
3055	NYSE	VSH	Wed, May 21, 2003	12.40	12.60	12.36	12.57
3054	NYSE	VSH	Tue, May 20, 2003	12.74	12.99	12.38	12.50
3053	NYSE	VSH	Mon, May 19, 2003	13.03	13.18	12.61	12.64
3052	NYSE	VSH	Fri, May 16, 2003	13.38	13.40	13.07	13.18
3051	NYSE	VSH	Thu, May 15, 2003	13.19	13.38	12.84	13.38
3050	NYSE	VSH	Wed, May 14, 2003	12.85	13.29	12.70	13.09
3049	NYSE	VSH	Tue, May 13, 2003	12.86	13.00	12.55	12.75
3048	NYSE	VSH	Mon, May 12, 2003	12.79	12.95	12.62	12.86
3047	NYSE	VSH	Fri, May 9, 2003	12.60	12.88	12.50	12.86
3046	NYSE	VSH	Thu, May 8, 2003	12.60	12.65	12.39	12.40
3045	NYSE	VSH	Wed, May 7, 2003	13.23	13.24	12.54	12.73
3044	NYSE	VSH	Tue, May 6, 2003	13.12	13.40	13.10	13.30
3043	NYSE	VSH	Mon, May 5, 2003	13.20	13.35	12.94	13.13
3042	NYSE	VSH	Fri, May 2, 2003	12.40	13.11	12.40	12.98
3041	NYSE	VSH	Thu, May 1, 2003	12.40	12.45	11.95	12.42
3040	NYSE	VSH	Wed, Apr 30, 2003	11.15	12.58	10.85	12.50
3039	NYSE	VSH	Tue, Apr 29, 2003	11.16	11.34	10.89	10.99
3038	NYSE	VSH	Mon, Apr 28, 2003	10.98	11.45	10.98	11.14
3037	NYSE	VSH	Fri, Apr 25, 2003	11.29	11.30	10.86	11.00
3036	NYSE	VSH	Thu, Apr 24, 2003	11.25	11.45	11.20	11.32
3035	NYSE	VSH	Wed, Apr 23, 2003	11.40	11.68	11.18	11.50
3034	NYSE	VSH	Tue, Apr 22, 2003	10.87	11.43	10.77	11.40
3033	NYSE	VSH	Mon, Apr 21, 2003	10.86	11.00	10.64	10.99
3032	NYSE	VSH	Thu, Apr 17, 2003	10.41	10.91	10.29	10.80
3031	NYSE	VSH	Wed, Apr 16, 2003	10.45	10.70	10.35	10.41
3030	NYSE	VSH	Tue, Apr 15, 2003	10.22	10.35	10.04	10.24
3029	NYSE	VSH	Mon, Apr 14, 2003	9.93	10.32	9.93	10.31
3028	NYSE	VSH	Fri, Apr 11, 2003	10.08	10.28	9.97	10.00
3027	NYSE	VSH	Thu, Apr 10, 2003	10.14	10.24	10.03	10.08
3026	NYSE	VSH	Wed, Apr 9, 2003	10.50	10.66	10.12	10.15
3025	NYSE	VSH	Tue, Apr 8, 2003	10.88	10.89	10.45	10.50
3024	NYSE	VSH	Mon, Apr 7, 2003	11.15	11.32	10.92	10.98
3023	NYSE	VSH	Fri, Apr 4, 2003	10.92	10.98	10.66	10.73
3022	NYSE	VSH	Thu, Apr 3, 2003	11.04	11.06	10.76	10.79
3021	NYSE	VSH	Wed, Apr 2, 2003	10.64	11.01	10.63	10.94
3020	NYSE	VSH	Tue, Apr 1, 2003	10.18	10.43	10.16	10.28
3019	NYSE	VSH	Mon, Mar 31, 2003	10.40	10.40	10.04	10.18
3018	NYSE	VSH	Fri, Mar 28, 2003	10.65	10.75	10.56	10.61
3017	NYSE	VSH	Thu, Mar 27, 2003	10.66	10.95	10.52	10.81
3016	NYSE	VSH	Wed, Mar 26, 2003	11.00	11.05	10.75	10.76
3015	NYSE	VSH	Tue, Mar 25, 2003	10.90	11.16	10.77	10.95
3014	NYSE	VSH	Mon, Mar 24, 2003	11.15	11.26	10.76	10.87
3013	NYSE	VSH	Fri, Mar 21, 2003	11.07	11.58	10.99	11.52
3012	NYSE	VSH	Thu, Mar 20, 2003	10.70	10.90	10.41	10.86
3011	NYSE	VSH	Wed, Mar 19, 2003	10.84	10.93	10.45	10.69
3010	NYSE	VSH	Tue, Mar 18, 2003	10.55	10.80	10.37	10.80
3009	NYSE	VSH	Mon, Mar 17, 2003	9.82	10.54	9.82	10.54
3008	NYSE	VSH	Fri, Mar 14, 2003	9.73	10.06	9.50	9.99
3007	NYSE	VSH	Thu, Mar 13, 2003	9.20	9.60	9.12	9.56
3006	NYSE	VSH	Wed, Mar 12, 2003	8.98	9.07	8.83	8.99
3005	NYSE	VSH	Tue, Mar 11, 2003	8.84	9.10	8.77	9.00
3004	NYSE	VSH	Mon, Mar 10, 2003	9.05	9.13	8.78	8.90
3003	NYSE	VSH	Fri, Mar 7, 2003	9.30	9.30	8.95	9.19
3002	NYSE	VSH	Thu, Mar 6, 2003	9.50	9.51	9.22	9.30
3001	NYSE	VSH	Wed, Mar 5, 2003	9.65	9.80	9.43	9.50
3000	NYSE	VSH	Tue, Mar 4, 2003	10.00	10.00	9.67	9.75
2999	NYSE	VSH	Mon, Mar 3, 2003	10.28	10.34	9.89	10.00
2998	NYSE	VSH	Fri, Feb 28, 2003	10.01	10.27	9.95	10.10
2997	NYSE	VSH	Thu, Feb 27, 2003	9.84	10.06	9.74	10.02
2996	NYSE	VSH	Wed, Feb 26, 2003	10.13	10.15	9.70	9.76
2995	NYSE	VSH	Tue, Feb 25, 2003	10.15	10.19	9.88	10.13
2994	NYSE	VSH	Mon, Feb 24, 2003	10.25	10.30	10.05	10.15
2993	NYSE	VSH	Fri, Feb 21, 2003	10.46	10.46	10.14	10.34
2992	NYSE	VSH	Thu, Feb 20, 2003	10.53	10.72	10.45	10.45
2991	NYSE	VSH	Wed, Feb 19, 2003	10.57	10.59	10.30	10.42
2990	NYSE	VSH	Tue, Feb 18, 2003	10.10	10.64	10.10	10.53
2989	NYSE	VSH	Fri, Feb 14, 2003	9.60	10.13	9.60	10.01
2988	NYSE	VSH	Thu, Feb 13, 2003	9.48	9.68	9.24	9.50
2987	NYSE	VSH	Wed, Feb 12, 2003	9.65	9.73	9.39	9.48
2986	NYSE	VSH	Tue, Feb 11, 2003	10.10	10.20	9.68	9.80
2985	NYSE	VSH	Mon, Feb 10, 2003	9.85	10.26	9.75	10.05
2984	NYSE	VSH	Fri, Feb 7, 2003	10.45	10.60	9.88	9.95
2983	NYSE	VSH	Thu, Feb 6, 2003	10.45	10.80	10.35	10.44
2982	NYSE	VSH	Wed, Feb 5, 2003	10.34	10.73	10.34	10.60
2981	NYSE	VSH	Tue, Feb 4, 2003	10.37	10.37	10.12	10.29
2980	NYSE	VSH	Mon, Feb 3, 2003	10.33	10.55	10.20	10.38
2979	NYSE	VSH	Fri, Jan 31, 2003	9.95	10.33	9.86	10.33
2978	NYSE	VSH	Thu, Jan 30, 2003	10.34	10.45	9.93	10.05
2977	NYSE	VSH	Wed, Jan 29, 2003	10.05	10.30	9.71	10.30
2976	NYSE	VSH	Tue, Jan 28, 2003	10.18	10.30	9.80	10.30
2975	NYSE	VSH	Mon, Jan 27, 2003	10.55	10.58	10.06	10.06
2974	NYSE	VSH	Fri, Jan 24, 2003	10.80	10.80	10.43	10.68
2973	NYSE	VSH	Thu, Jan 23, 2003	10.65	10.86	10.00	10.78
2972	NYSE	VSH	Wed, Jan 22, 2003	11.20	11.25	10.91	10.99
2971	NYSE	VSH	Tue, Jan 21, 2003	11.75	11.87	11.21	11.28
2970	NYSE	VSH	Fri, Jan 17, 2003	12.23	12.23	11.50	11.75
2969	NYSE	VSH	Thu, Jan 16, 2003	12.70	13.00	12.44	12.51
2968	NYSE	VSH	Wed, Jan 15, 2003	12.90	12.94	12.52	12.68
2967	NYSE	VSH	Tue, Jan 14, 2003	12.31	12.81	12.31	12.77
2966	NYSE	VSH	Mon, Jan 13, 2003	12.55	12.74	12.27	12.41
2965	NYSE	VSH	Fri, Jan 10, 2003	12.20	12.60	12.15	12.55
2964	NYSE	VSH	Thu, Jan 9, 2003	12.45	12.81	12.30	12.50
2963	NYSE	VSH	Wed, Jan 8, 2003	12.68	12.68	12.10	12.25
2962	NYSE	VSH	Tue, Jan 7, 2003	12.89	13.24	12.64	12.71
2961	NYSE	VSH	Mon, Jan 6, 2003	12.40	13.14	12.40	12.89
2960	NYSE	VSH	Fri, Jan 3, 2003	11.95	12.49	11.87	12.46
2959	NYSE	VSH	Thu, Jan 2, 2003	11.33	12.13	11.09	12.13
2958	NYSE	VSH	Tue, Dec 31, 2002	11.00	11.41	11.00	11.18
2957	NYSE	VSH	Mon, Dec 30, 2002	11.33	11.36	10.89	11.09
2956	NYSE	VSH	Fri, Dec 27, 2002	11.19	11.35	11.07	11.33
2955	NYSE	VSH	Thu, Dec 26, 2002	11.22	11.63	11.11	11.23
2954	NYSE	VSH	Tue, Dec 24, 2002	11.10	11.33	11.10	11.21
2953	NYSE	VSH	Mon, Dec 23, 2002	11.40	11.56	11.17	11.34
2952	NYSE	VSH	Fri, Dec 20, 2002	11.22	11.46	11.15	11.44
2951	NYSE	VSH	Thu, Dec 19, 2002	11.11	11.47	10.83	11.14
2950	NYSE	VSH	Wed, Dec 18, 2002	11.44	11.44	10.90	11.10
2949	NYSE	VSH	Tue, Dec 17, 2002	11.81	12.16	11.55	11.68
2948	NYSE	VSH	Mon, Dec 16, 2002	11.49	11.88	11.37	11.80
2947	NYSE	VSH	Fri, Dec 13, 2002	11.37	11.55	10.94	11.48
2946	NYSE	VSH	Thu, Dec 12, 2002	11.73	12.30	11.35	11.47
2945	NYSE	VSH	Wed, Dec 11, 2002	11.35	11.74	10.88	11.73
2944	NYSE	VSH	Tue, Dec 10, 2002	10.96	11.54	10.85	11.35
2943	NYSE	VSH	Mon, Dec 9, 2002	11.56	11.56	10.60	10.86
2942	NYSE	VSH	Fri, Dec 6, 2002	12.03	12.15	11.30	11.66
2941	NYSE	VSH	Thu, Dec 5, 2002	12.45	12.53	11.97	12.03
2940	NYSE	VSH	Wed, Dec 4, 2002	12.60	12.70	11.80	12.15
2939	NYSE	VSH	Tue, Dec 3, 2002	14.24	14.24	12.87	12.91
2938	NYSE	VSH	Mon, Dec 2, 2002	14.67	15.10	13.95	14.25
2937	NYSE	VSH	Fri, Nov 29, 2002	14.42	14.48	14.00	14.13
2936	NYSE	VSH	Wed, Nov 27, 2002	13.94	14.42	13.86	14.42
2935	NYSE	VSH	Tue, Nov 26, 2002	13.80	14.08	13.30	13.53
2934	NYSE	VSH	Mon, Nov 25, 2002	13.35	14.10	13.27	14.10
2933	NYSE	VSH	Fri, Nov 22, 2002	13.08	13.35	12.88	13.20
2932	NYSE	VSH	Thu, Nov 21, 2002	12.95	13.49	12.81	13.31
2931	NYSE	VSH	Wed, Nov 20, 2002	11.75	12.66	11.75	12.56
2930	NYSE	VSH	Tue, Nov 19, 2002	11.92	12.03	11.70	11.75
2929	NYSE	VSH	Mon, Nov 18, 2002	11.25	12.42	11.22	12.02
2928	NYSE	VSH	Fri, Nov 15, 2002	10.49	11.35	10.28	11.03
2927	NYSE	VSH	Thu, Nov 14, 2002	10.42	10.68	10.29	10.56
2926	NYSE	VSH	Wed, Nov 13, 2002	9.84	10.30	9.84	10.24
2925	NYSE	VSH	Tue, Nov 12, 2002	10.05	10.37	10.00	10.20
2924	NYSE	VSH	Mon, Nov 11, 2002	10.95	10.95	10.15	10.25
2923	NYSE	VSH	Fri, Nov 8, 2002	11.30	11.64	10.93	11.25
2922	NYSE	VSH	Thu, Nov 7, 2002	12.16	12.16	11.35	11.35
2921	NYSE	VSH	Wed, Nov 6, 2002	11.75	12.29	11.58	12.26
2920	NYSE	VSH	Tue, Nov 5, 2002	11.80	11.81	10.92	11.43
2919	NYSE	VSH	Mon, Nov 4, 2002	11.05	12.50	11.01	11.99
2918	NYSE	VSH	Fri, Nov 1, 2002	10.25	10.77	10.08	10.62
2917	NYSE	VSH	Thu, Oct 31, 2002	10.69	10.73	10.25	10.30
2916	NYSE	VSH	Wed, Oct 30, 2002	10.46	10.75	10.00	10.60
2915	NYSE	VSH	Tue, Oct 29, 2002	11.25	11.40	10.05	10.45
2914	NYSE	VSH	Mon, Oct 28, 2002	11.19	11.90	11.18	11.25
2913	NYSE	VSH	Fri, Oct 25, 2002	10.45	11.09	10.40	11.09
2912	NYSE	VSH	Thu, Oct 24, 2002	10.43	11.01	10.36	10.43
2911	NYSE	VSH	Wed, Oct 23, 2002	9.87	10.49	9.87	10.35
2910	NYSE	VSH	Tue, Oct 22, 2002	9.59	10.35	9.05	10.05
2909	NYSE	VSH	Mon, Oct 21, 2002	9.46	10.19	9.19	10.19
2908	NYSE	VSH	Fri, Oct 18, 2002	9.25	9.65	9.07	9.57
2907	NYSE	VSH	Thu, Oct 17, 2002	9.50	9.50	8.90	9.25
2906	NYSE	VSH	Wed, Oct 16, 2002	8.45	8.90	8.16	8.35
2905	NYSE	VSH	Tue, Oct 15, 2002	8.72	9.18	8.72	9.17
2904	NYSE	VSH	Mon, Oct 14, 2002	8.25	8.40	8.07	8.27
2903	NYSE	VSH	Fri, Oct 11, 2002	8.00	8.55	7.87	8.27
2902	NYSE	VSH	Thu, Oct 10, 2002	6.93	7.59	6.93	7.58
2901	NYSE	VSH	Wed, Oct 9, 2002	7.15	7.37	6.90	7.03
2900	NYSE	VSH	Tue, Oct 8, 2002	7.39	7.49	6.70	7.21
2899	NYSE	VSH	Mon, Oct 7, 2002	7.76	7.89	7.20	7.27
2898	NYSE	VSH	Fri, Oct 4, 2002	8.44	8.49	7.68	7.76
2897	NYSE	VSH	Thu, Oct 3, 2002	8.91	8.97	8.36	8.40
2896	NYSE	VSH	Wed, Oct 2, 2002	9.00	9.34	8.84	8.92
2895	NYSE	VSH	Tue, Oct 1, 2002	9.00	9.25	8.71	9.18
2894	NYSE	VSH	Mon, Sep 30, 2002	8.55	9.09	8.51	8.80
2893	NYSE	VSH	Fri, Sep 27, 2002	9.03	9.23	8.70	8.74
2892	NYSE	VSH	Thu, Sep 26, 2002	9.35	9.45	9.11	9.13
2891	NYSE	VSH	Wed, Sep 25, 2002	9.65	9.65	9.16	9.32
2890	NYSE	VSH	Tue, Sep 24, 2002	9.42	9.70	9.13	9.16
2889	NYSE	VSH	Mon, Sep 23, 2002	10.05	10.05	9.50	9.68
2888	NYSE	VSH	Fri, Sep 20, 2002	10.33	10.33	10.00	10.05
2887	NYSE	VSH	Thu, Sep 19, 2002	10.01	10.45	9.90	10.00
2886	NYSE	VSH	Wed, Sep 18, 2002	10.60	10.66	10.15	10.31
2885	NYSE	VSH	Tue, Sep 17, 2002	11.40	11.56	10.71	10.81
2884	NYSE	VSH	Mon, Sep 16, 2002	11.21	11.55	11.15	11.38
2883	NYSE	VSH	Fri, Sep 13, 2002	12.06	12.15	11.00	11.21
2882	NYSE	VSH	Thu, Sep 12, 2002	12.61	12.61	12.06	12.09
2881	NYSE	VSH	Wed, Sep 11, 2002	13.14	13.30	12.86	12.92
2880	NYSE	VSH	Tue, Sep 10, 2002	12.90	13.15	12.75	13.04
2879	NYSE	VSH	Mon, Sep 9, 2002	13.20	13.20	12.72	12.95
2878	NYSE	VSH	Fri, Sep 6, 2002	13.20	13.50	13.15	13.30
2877	NYSE	VSH	Thu, Sep 5, 2002	13.19	13.20	12.60	12.85
2876	NYSE	VSH	Wed, Sep 4, 2002	13.40	13.55	12.71	13.37
2875	NYSE	VSH	Tue, Sep 3, 2002	14.00	14.30	13.39	13.55
2874	NYSE	VSH	Fri, Aug 30, 2002	14.43	14.65	14.25	14.32
2873	NYSE	VSH	Thu, Aug 29, 2002	14.73	14.76	14.00	14.39
2872	NYSE	VSH	Wed, Aug 28, 2002	15.67	15.67	14.55	14.72
2871	NYSE	VSH	Tue, Aug 27, 2002	16.70	16.75	15.48	15.67
2870	NYSE	VSH	Mon, Aug 26, 2002	16.34	16.41	15.90	16.40
2869	NYSE	VSH	Fri, Aug 23, 2002	16.90	16.90	16.01	16.09
2868	NYSE	VSH	Thu, Aug 22, 2002	17.00	17.35	16.75	16.95
2867	NYSE	VSH	Wed, Aug 21, 2002	16.70	17.10	16.63	17.06
2866	NYSE	VSH	Tue, Aug 20, 2002	17.00	17.00	16.25	16.50
2865	NYSE	VSH	Mon, Aug 19, 2002	16.97	17.38	16.50	17.02
2864	NYSE	VSH	Fri, Aug 16, 2002	16.10	17.05	15.74	16.86
2863	NYSE	VSH	Thu, Aug 15, 2002	15.45	16.43	15.14	16.24
2862	NYSE	VSH	Wed, Aug 14, 2002	14.75	15.20	13.98	15.20
2861	NYSE	VSH	Tue, Aug 13, 2002	15.02	15.90	14.81	14.90
2860	NYSE	VSH	Mon, Aug 12, 2002	15.12	15.40	14.95	15.04
2859	NYSE	VSH	Fri, Aug 9, 2002	15.74	15.98	15.25	15.48
2858	NYSE	VSH	Thu, Aug 8, 2002	14.95	16.10	14.85	15.74
2857	NYSE	VSH	Wed, Aug 7, 2002	15.30	15.79	14.73	15.33
2856	NYSE	VSH	Tue, Aug 6, 2002	14.87	15.43	14.87	15.17
2855	NYSE	VSH	Mon, Aug 5, 2002	15.75	16.09	14.36	14.40
2854	NYSE	VSH	Fri, Aug 2, 2002	16.82	16.84	15.80	16.00
2853	NYSE	VSH	Thu, Aug 1, 2002	17.15	18.02	17.06	17.07
2852	NYSE	VSH	Wed, Jul 31, 2002	18.11	18.32	17.00	17.05
2851	NYSE	VSH	Tue, Jul 30, 2002	17.60	18.41	17.32	18.10
2850	NYSE	VSH	Mon, Jul 29, 2002	17.30	17.88	16.96	17.72
2849	NYSE	VSH	Fri, Jul 26, 2002	16.60	16.90	16.16	16.72
2848	NYSE	VSH	Thu, Jul 25, 2002	18.22	18.22	15.92	16.50
2847	NYSE	VSH	Wed, Jul 24, 2002	17.02	18.37	17.02	18.37
2846	NYSE	VSH	Tue, Jul 23, 2002	18.41	18.75	17.63	17.63
2845	NYSE	VSH	Mon, Jul 22, 2002	18.87	19.60	18.18	18.41
2844	NYSE	VSH	Fri, Jul 19, 2002	19.00	19.84	18.81	19.42
2843	NYSE	VSH	Thu, Jul 18, 2002	20.00	20.20	19.56	19.57
2842	NYSE	VSH	Wed, Jul 17, 2002	20.50	20.85	19.60	20.04
2841	NYSE	VSH	Tue, Jul 16, 2002	19.30	20.31	19.14	19.79
2840	NYSE	VSH	Mon, Jul 15, 2002	19.20	19.71	18.65	19.50
2839	NYSE	VSH	Fri, Jul 12, 2002	19.00	19.50	18.30	19.27
2838	NYSE	VSH	Thu, Jul 11, 2002	18.05	18.76	17.50	18.74
2837	NYSE	VSH	Wed, Jul 10, 2002	19.30	19.49	18.37	18.49
2836	NYSE	VSH	Tue, Jul 9, 2002	20.15	20.15	19.15	19.23
2835	NYSE	VSH	Mon, Jul 8, 2002	20.78	20.78	20.04	20.15
2834	NYSE	VSH	Fri, Jul 5, 2002	19.65	20.90	19.65	20.77
2833	NYSE	VSH	Wed, Jul 3, 2002	18.90	19.53	18.40	19.53
2832	NYSE	VSH	Tue, Jul 2, 2002	21.05	21.05	18.75	19.27
2831	NYSE	VSH	Mon, Jul 1, 2002	22.00	22.00	20.97	21.32
2830	NYSE	VSH	Fri, Jun 28, 2002	22.35	22.35	21.34	22.00
2829	NYSE	VSH	Thu, Jun 27, 2002	22.25	22.50	21.76	22.30
2828	NYSE	VSH	Wed, Jun 26, 2002	21.15	21.97	20.62	21.78
2827	NYSE	VSH	Tue, Jun 25, 2002	21.56	21.85	20.96	21.33
2826	NYSE	VSH	Mon, Jun 24, 2002	21.10	21.62	20.52	21.15
2825	NYSE	VSH	Fri, Jun 21, 2002	22.30	22.47	21.40	21.80
2824	NYSE	VSH	Thu, Jun 20, 2002	22.35	22.98	22.25	22.45
2823	NYSE	VSH	Wed, Jun 19, 2002	22.88	23.77	22.73	22.88
2822	NYSE	VSH	Tue, Jun 18, 2002	22.60	23.32	22.60	22.88
2821	NYSE	VSH	Mon, Jun 17, 2002	22.29	22.94	22.29	22.57
2820	NYSE	VSH	Fri, Jun 14, 2002	20.55	22.30	20.26	22.04
2819	NYSE	VSH	Thu, Jun 13, 2002	22.08	22.10	21.12	21.20
2818	NYSE	VSH	Wed, Jun 12, 2002	22.51	22.51	21.85	22.08
2817	NYSE	VSH	Tue, Jun 11, 2002	23.80	23.87	22.44	22.51
2816	NYSE	VSH	Mon, Jun 10, 2002	24.61	24.75	23.72	23.87
2815	NYSE	VSH	Fri, Jun 7, 2002	23.00	24.61	22.19	24.60
2814	NYSE	VSH	Thu, Jun 6, 2002	23.74	23.79	23.29	23.46
2813	NYSE	VSH	Wed, Jun 5, 2002	23.60	23.82	23.00	23.74
2812	NYSE	VSH	Tue, Jun 4, 2002	23.72	23.99	23.27	23.66
2811	NYSE	VSH	Mon, Jun 3, 2002	23.95	24.60	23.85	23.86
2810	NYSE	VSH	Fri, May 31, 2002	24.99	25.20	24.31	24.56
2809	NYSE	VSH	Thu, May 30, 2002	24.90	25.06	24.30	24.97
2808	NYSE	VSH	Wed, May 29, 2002	24.85	25.10	24.55	25.06
2807	NYSE	VSH	Tue, May 28, 2002	24.85	25.25	24.80	25.16
2806	NYSE	VSH	Fri, May 24, 2002	25.40	25.69	24.92	25.61
2805	NYSE	VSH	Thu, May 23, 2002	25.30	25.40	24.74	25.40
2804	NYSE	VSH	Wed, May 22, 2002	24.95	25.40	24.50	24.92
2803	NYSE	VSH	Tue, May 21, 2002	25.73	26.00	24.98	25.00
2802	NYSE	VSH	Mon, May 20, 2002	25.65	25.81	25.36	25.48
2801	NYSE	VSH	Fri, May 17, 2002	25.85	26.15	25.54	26.00
2800	NYSE	VSH	Thu, May 16, 2002	25.17	25.50	24.75	25.50
2799	NYSE	VSH	Wed, May 15, 2002	24.94	25.50	24.45	25.07
2798	NYSE	VSH	Tue, May 14, 2002	24.33	25.18	24.20	24.97
2797	NYSE	VSH	Mon, May 13, 2002	22.90	24.00	22.87	23.98
2796	NYSE	VSH	Fri, May 10, 2002	23.10	23.20	22.52	22.86
2795	NYSE	VSH	Thu, May 9, 2002	23.18	23.47	22.88	23.05
2794	NYSE	VSH	Wed, May 8, 2002	22.35	23.25	22.35	23.19
2793	NYSE	VSH	Tue, May 7, 2002	22.05	22.37	21.47	21.65
2792	NYSE	VSH	Mon, May 6, 2002	21.95	22.65	21.88	22.00
2791	NYSE	VSH	Fri, May 3, 2002	22.96	23.06	22.05	22.16
2790	NYSE	VSH	Thu, May 2, 2002	22.95	23.69	22.77	22.96
2789	NYSE	VSH	Wed, May 1, 2002	22.25	22.95	21.00	22.65
2788	NYSE	VSH	Tue, Apr 30, 2002	21.10	22.20	20.90	21.99
2787	NYSE	VSH	Mon, Apr 29, 2002	19.88	20.13	19.55	19.74
2786	NYSE	VSH	Fri, Apr 26, 2002	20.30	21.50	19.87	19.88
2785	NYSE	VSH	Thu, Apr 25, 2002	20.15	20.30	19.90	20.30
2784	NYSE	VSH	Wed, Apr 24, 2002	20.10	20.50	20.04	20.34
2783	NYSE	VSH	Tue, Apr 23, 2002	20.30	20.52	20.01	20.10
2782	NYSE	VSH	Mon, Apr 22, 2002	20.75	20.75	20.14	20.35
2781	NYSE	VSH	Fri, Apr 19, 2002	21.20	21.30	20.76	20.91
2780	NYSE	VSH	Thu, Apr 18, 2002	21.46	21.47	20.70	20.98
2779	NYSE	VSH	Wed, Apr 17, 2002	21.28	21.59	21.25	21.47
2778	NYSE	VSH	Tue, Apr 16, 2002	20.22	21.23	20.22	21.16
2777	NYSE	VSH	Mon, Apr 15, 2002	19.77	20.20	19.72	19.95
2776	NYSE	VSH	Fri, Apr 12, 2002	19.74	19.83	19.52	19.76
2775	NYSE	VSH	Thu, Apr 11, 2002	20.21	20.21	19.50	19.68
2774	NYSE	VSH	Wed, Apr 10, 2002	20.06	20.33	19.75	20.29
2773	NYSE	VSH	Tue, Apr 9, 2002	20.10	20.32	20.00	20.04
2772	NYSE	VSH	Mon, Apr 8, 2002	19.60	20.04	19.31	19.98
2771	NYSE	VSH	Fri, Apr 5, 2002	20.56	20.75	20.10	20.14
2770	NYSE	VSH	Thu, Apr 4, 2002	20.35	20.95	20.20	20.56
2769	NYSE	VSH	Wed, Apr 3, 2002	20.75	20.88	20.40	20.52
2768	NYSE	VSH	Tue, Apr 2, 2002	20.85	20.95	20.43	20.73
2767	NYSE	VSH	Mon, Apr 1, 2002	20.40	21.13	20.12	21.08
2766	NYSE	VSH	Thu, Mar 28, 2002	20.50	20.60	20.28	20.34
2765	NYSE	VSH	Wed, Mar 27, 2002	20.42	20.89	20.30	20.36
2764	NYSE	VSH	Tue, Mar 26, 2002	19.95	20.45	19.86	20.09
2763	NYSE	VSH	Mon, Mar 25, 2002	20.05	20.24	19.59	19.70
2762	NYSE	VSH	Fri, Mar 22, 2002	20.78	20.82	20.36	20.38
2761	NYSE	VSH	Thu, Mar 21, 2002	20.85	20.86	20.40	20.79
2760	NYSE	VSH	Wed, Mar 20, 2002	20.62	21.14	20.55	20.86
2759	NYSE	VSH	Tue, Mar 19, 2002	20.86	21.12	20.69	20.90
2758	NYSE	VSH	Mon, Mar 18, 2002	20.93	21.20	20.63	20.86
2757	NYSE	VSH	Fri, Mar 15, 2002	20.15	20.80	20.14	20.70
2756	NYSE	VSH	Thu, Mar 14, 2002	20.22	20.49	19.95	20.12
2755	NYSE	VSH	Wed, Mar 13, 2002	20.58	20.59	20.00	20.22
2754	NYSE	VSH	Tue, Mar 12, 2002	20.85	21.15	20.64	20.82
2753	NYSE	VSH	Mon, Mar 11, 2002	22.40	22.50	21.50	21.60
2752	NYSE	VSH	Fri, Mar 8, 2002	21.10	22.41	21.00	22.40
2751	NYSE	VSH	Thu, Mar 7, 2002	21.00	21.49	20.49	20.61
2750	NYSE	VSH	Wed, Mar 6, 2002	20.30	21.00	20.20	20.94
2749	NYSE	VSH	Tue, Mar 5, 2002	19.75	20.60	19.68	20.47
2748	NYSE	VSH	Mon, Mar 4, 2002	18.95	19.86	18.90	19.77
2747	NYSE	VSH	Fri, Mar 1, 2002	17.72	18.91	17.72	18.85
2746	NYSE	VSH	Thu, Feb 28, 2002	18.06	18.20	17.66	17.71
2745	NYSE	VSH	Wed, Feb 27, 2002	18.10	18.48	17.94	18.06
2744	NYSE	VSH	Tue, Feb 26, 2002	17.88	18.18	17.79	18.01
2743	NYSE	VSH	Mon, Feb 25, 2002	17.53	18.19	17.53	17.99
2742	NYSE	VSH	Fri, Feb 22, 2002	17.53	17.88	17.45	17.55
2741	NYSE	VSH	Thu, Feb 21, 2002	18.21	18.21	17.61	17.63
2740	NYSE	VSH	Wed, Feb 20, 2002	18.40	18.48	18.02	18.20
2739	NYSE	VSH	Tue, Feb 19, 2002	18.65	18.88	18.15	18.23
2738	NYSE	VSH	Fri, Feb 15, 2002	19.24	19.24	18.82	18.90
2737	NYSE	VSH	Thu, Feb 14, 2002	18.75	19.32	18.65	19.24
2736	NYSE	VSH	Wed, Feb 13, 2002	18.99	19.16	18.53	18.70
2735	NYSE	VSH	Tue, Feb 12, 2002	19.10	19.25	18.80	18.99
2734	NYSE	VSH	Mon, Feb 11, 2002	18.29	19.30	18.29	19.21
2733	NYSE	VSH	Fri, Feb 8, 2002	18.10	18.58	18.00	18.29
2732	NYSE	VSH	Thu, Feb 7, 2002	17.05	18.68	17.04	18.14
2731	NYSE	VSH	Wed, Feb 6, 2002	18.03	18.15	17.11	17.25
2730	NYSE	VSH	Tue, Feb 5, 2002	18.20	18.25	17.98	18.03
2729	NYSE	VSH	Mon, Feb 4, 2002	18.90	18.90	18.10	18.11
2728	NYSE	VSH	Fri, Feb 1, 2002	18.62	19.15	18.62	18.90
2727	NYSE	VSH	Thu, Jan 31, 2002	18.80	18.98	18.59	18.61
2726	NYSE	VSH	Wed, Jan 30, 2002	18.60	18.84	18.30	18.78
2725	NYSE	VSH	Tue, Jan 29, 2002	19.30	19.35	18.55	18.65
2724	NYSE	VSH	Mon, Jan 28, 2002	19.05	19.50	19.05	19.30
2723	NYSE	VSH	Fri, Jan 25, 2002	19.00	19.49	18.85	19.05
2722	NYSE	VSH	Thu, Jan 24, 2002	19.00	19.80	19.00	19.23
2721	NYSE	VSH	Wed, Jan 23, 2002	18.42	18.80	18.42	18.77
2720	NYSE	VSH	Tue, Jan 22, 2002	18.95	19.00	18.41	18.41
2719	NYSE	VSH	Fri, Jan 18, 2002	18.85	18.99	18.66	18.89
2718	NYSE	VSH	Thu, Jan 17, 2002	19.05	19.18	18.96	19.01
2717	NYSE	VSH	Wed, Jan 16, 2002	19.00	19.01	18.55	18.85
2716	NYSE	VSH	Tue, Jan 15, 2002	19.33	19.56	19.12	19.25
2715	NYSE	VSH	Mon, Jan 14, 2002	19.85	20.09	19.14	19.32
2714	NYSE	VSH	Fri, Jan 11, 2002	20.29	20.30	19.95	19.95
2713	NYSE	VSH	Thu, Jan 10, 2002	21.07	21.07	20.25	20.29
2712	NYSE	VSH	Wed, Jan 9, 2002	21.01	21.40	20.90	21.06
2711	NYSE	VSH	Tue, Jan 8, 2002	21.35	21.35	20.91	21.00
2710	NYSE	VSH	Mon, Jan 7, 2002	21.88	21.88	21.18	21.30
2709	NYSE	VSH	Fri, Jan 4, 2002	21.95	21.95	21.21	21.55
2708	NYSE	VSH	Thu, Jan 3, 2002	19.60	20.89	19.60	20.86
2707	NYSE	VSH	Wed, Jan 2, 2002	19.50	19.55	19.12	19.42
2706	NYSE	VSH	Mon, Dec 31, 2001	19.55	19.75	19.23	19.50
2705	NYSE	VSH	Fri, Dec 28, 2001	19.60	19.75	19.42	19.65
2704	NYSE	VSH	Thu, Dec 27, 2001	19.22	19.54	19.20	19.42
2703	NYSE	VSH	Wed, Dec 26, 2001	19.10	19.70	19.05	19.45
2702	NYSE	VSH	Mon, Dec 24, 2001	18.70	19.25	18.69	19.17
2701	NYSE	VSH	Fri, Dec 21, 2001	18.27	18.73	18.05	18.70
2700	NYSE	VSH	Thu, Dec 20, 2001	18.90	18.97	18.06	18.26
2699	NYSE	VSH	Wed, Dec 19, 2001	19.90	19.90	18.88	18.88
2698	NYSE	VSH	Tue, Dec 18, 2001	20.25	20.36	20.00	20.00
2697	NYSE	VSH	Mon, Dec 17, 2001	20.31	20.79	20.10	20.51
2696	NYSE	VSH	Fri, Dec 14, 2001	20.00	20.24	19.82	20.06
2695	NYSE	VSH	Thu, Dec 13, 2001	20.76	20.95	19.92	20.00
2694	NYSE	VSH	Wed, Dec 12, 2001	20.65	21.38	20.56	21.22
2693	NYSE	VSH	Tue, Dec 11, 2001	20.43	21.10	20.26	20.66
2692	NYSE	VSH	Mon, Dec 10, 2001	20.62	20.70	20.20	20.33
2691	NYSE	VSH	Fri, Dec 7, 2001	21.25	21.27	20.45	20.63
2690	NYSE	VSH	Thu, Dec 6, 2001	20.80	21.70	20.62	21.39
2689	NYSE	VSH	Wed, Dec 5, 2001	18.95	21.70	18.95	20.90
2688	NYSE	VSH	Tue, Dec 4, 2001	18.68	18.95	18.32	18.90
2687	NYSE	VSH	Mon, Dec 3, 2001	18.45	18.74	18.39	18.46
2686	NYSE	VSH	Fri, Nov 30, 2001	18.54	18.90	18.22	18.38
2685	NYSE	VSH	Thu, Nov 29, 2001	18.00	18.50	18.00	18.39
2684	NYSE	VSH	Wed, Nov 28, 2001	18.76	18.76	17.92	17.92
2683	NYSE	VSH	Tue, Nov 27, 2001	18.07	19.30	17.97	18.90
2682	NYSE	VSH	Mon, Nov 26, 2001	17.45	18.11	17.45	18.06
2681	NYSE	VSH	Fri, Nov 23, 2001	17.10	17.46	17.06	17.43
2680	NYSE	VSH	Wed, Nov 21, 2001	17.25	17.29	16.86	17.06
2679	NYSE	VSH	Tue, Nov 20, 2001	17.85	17.89	17.10	17.10
2678	NYSE	VSH	Mon, Nov 19, 2001	18.00	18.15	17.64	17.90
2677	NYSE	VSH	Fri, Nov 16, 2001	18.25	18.32	17.53	17.85
2676	NYSE	VSH	Thu, Nov 15, 2001	18.00	18.37	17.84	18.01
2675	NYSE	VSH	Wed, Nov 14, 2001	18.18	18.35	17.80	18.03
2674	NYSE	VSH	Tue, Nov 13, 2001	18.20	18.35	17.85	17.99
2673	NYSE	VSH	Mon, Nov 12, 2001	18.10	18.15	17.76	17.99
2672	NYSE	VSH	Fri, Nov 9, 2001	18.45	18.46	18.13	18.27
2671	NYSE	VSH	Thu, Nov 8, 2001	18.65	19.05	18.10	18.48
2670	NYSE	VSH	Wed, Nov 7, 2001	18.80	18.98	18.50	18.60
2669	NYSE	VSH	Tue, Nov 6, 2001	18.98	18.99	18.50	18.81
2668	NYSE	VSH	Mon, Nov 5, 2001	18.80	19.41	18.75	18.98
2667	NYSE	VSH	Fri, Nov 2, 2001	19.12	19.33	18.79	18.88
2666	NYSE	VSH	Thu, Nov 1, 2001	18.98	19.30	18.82	19.08
2665	NYSE	VSH	Wed, Oct 31, 2001	18.78	19.40	18.78	18.87
2664	NYSE	VSH	Tue, Oct 30, 2001	18.78	18.95	18.51	18.70
2663	NYSE	VSH	Mon, Oct 29, 2001	19.70	19.90	19.00	19.35
2662	NYSE	VSH	Fri, Oct 26, 2001	19.85	20.20	19.85	20.09
2661	NYSE	VSH	Thu, Oct 25, 2001	20.20	20.37	19.70	20.25
2660	NYSE	VSH	Wed, Oct 24, 2001	20.41	20.70	20.25	20.35
2659	NYSE	VSH	Tue, Oct 23, 2001	20.44	20.66	20.30	20.40
2658	NYSE	VSH	Mon, Oct 22, 2001	20.44	20.70	20.06	20.45
2657	NYSE	VSH	Fri, Oct 19, 2001	20.28	20.48	20.00	20.44
2656	NYSE	VSH	Thu, Oct 18, 2001	21.00	21.00	19.86	20.30
2655	NYSE	VSH	Wed, Oct 17, 2001	21.75	21.88	20.65	21.00
2654	NYSE	VSH	Tue, Oct 16, 2001	20.48	21.40	20.22	21.39
2653	NYSE	VSH	Mon, Oct 15, 2001	20.52	20.75	19.60	20.68
2652	NYSE	VSH	Fri, Oct 12, 2001	20.50	20.97	20.12	20.65
2651	NYSE	VSH	Thu, Oct 11, 2001	19.74	21.30	19.74	21.02
2650	NYSE	VSH	Wed, Oct 10, 2001	18.85	19.60	18.75	19.60
2649	NYSE	VSH	Tue, Oct 9, 2001	19.30	19.48	18.71	18.99
2648	NYSE	VSH	Mon, Oct 8, 2001	18.52	19.35	18.13	19.17
2647	NYSE	VSH	Fri, Oct 5, 2001	18.60	18.80	17.65	18.52
2646	NYSE	VSH	Thu, Oct 4, 2001	18.85	19.33	18.58	18.67
2645	NYSE	VSH	Wed, Oct 3, 2001	17.70	18.99	17.51	18.85
2644	NYSE	VSH	Tue, Oct 2, 2001	17.32	18.05	17.28	17.78
2643	NYSE	VSH	Mon, Oct 1, 2001	18.36	18.36	17.01	17.40
2642	NYSE	VSH	Fri, Sep 28, 2001	18.09	18.89	17.91	18.40
2641	NYSE	VSH	Thu, Sep 27, 2001	17.60	18.05	16.65	18.00
2640	NYSE	VSH	Wed, Sep 26, 2001	18.15	18.30	17.31	17.60
2639	NYSE	VSH	Tue, Sep 25, 2001	18.12	18.45	17.82	18.34
2638	NYSE	VSH	Mon, Sep 24, 2001	17.60	18.39	17.60	18.11
2637	NYSE	VSH	Fri, Sep 21, 2001	16.10	17.06	16.08	16.71
2636	NYSE	VSH	Thu, Sep 20, 2001	18.05	18.15	17.40	17.46
2635	NYSE	VSH	Wed, Sep 19, 2001	18.43	18.75	17.55	18.20
2634	NYSE	VSH	Tue, Sep 18, 2001	19.30	19.82	18.40	18.49
2633	NYSE	VSH	Mon, Sep 17, 2001	20.00	20.00	18.98	19.03
2632	NYSE	VSH	Mon, Sep 10, 2001	20.02	20.70	20.01	20.51
2631	NYSE	VSH	Fri, Sep 7, 2001	20.12	20.75	20.01	20.41
2630	NYSE	VSH	Thu, Sep 6, 2001	21.01	21.12	20.62	20.75
2629	NYSE	VSH	Wed, Sep 5, 2001	22.10	22.24	21.01	21.19
2628	NYSE	VSH	Tue, Sep 4, 2001	23.15	23.15	22.20	22.23
2627	NYSE	VSH	Fri, Aug 31, 2001	22.55	23.35	22.55	23.33
2626	NYSE	VSH	Thu, Aug 30, 2001	23.25	23.26	22.25	22.70
2625	NYSE	VSH	Wed, Aug 29, 2001	23.80	23.89	23.22	23.33
2624	NYSE	VSH	Tue, Aug 28, 2001	24.18	24.19	23.46	23.83
2623	NYSE	VSH	Mon, Aug 27, 2001	24.00	24.19	23.36	24.02
2622	NYSE	VSH	Fri, Aug 24, 2001	23.10	24.11	23.10	24.00
2621	NYSE	VSH	Thu, Aug 23, 2001	22.60	23.18	22.60	23.11
2620	NYSE	VSH	Wed, Aug 22, 2001	22.50	22.70	21.98	22.65
2619	NYSE	VSH	Tue, Aug 21, 2001	21.95	22.60	21.81	21.83
2618	NYSE	VSH	Mon, Aug 20, 2001	22.00	22.15	21.60	21.97
2617	NYSE	VSH	Fri, Aug 17, 2001	22.45	22.45	21.75	21.75
2616	NYSE	VSH	Thu, Aug 16, 2001	22.94	22.94	22.21	22.60
2615	NYSE	VSH	Wed, Aug 15, 2001	23.00	23.08	22.92	23.04
2614	NYSE	VSH	Tue, Aug 14, 2001	22.75	22.87	22.53	22.79
2613	NYSE	VSH	Mon, Aug 13, 2001	23.05	23.15	22.46	22.55
2612	NYSE	VSH	Fri, Aug 10, 2001	22.72	23.07	22.29	22.99
2611	NYSE	VSH	Thu, Aug 9, 2001	22.20	22.75	22.05	22.72
2610	NYSE	VSH	Wed, Aug 8, 2001	23.05	23.06	22.41	22.48
2609	NYSE	VSH	Tue, Aug 7, 2001	23.05	23.13	23.01	23.13
2608	NYSE	VSH	Mon, Aug 6, 2001	23.10	23.13	22.61	23.12
2607	NYSE	VSH	Fri, Aug 3, 2001	23.37	23.37	22.95	23.14
2606	NYSE	VSH	Thu, Aug 2, 2001	23.58	23.58	23.25	23.37
2605	NYSE	VSH	Wed, Aug 1, 2001	23.75	24.25	22.59	23.17
2604	NYSE	VSH	Tue, Jul 31, 2001	23.90	25.25	23.30	24.05
2603	NYSE	VSH	Mon, Jul 30, 2001	23.98	24.76	23.30	23.69
2602	NYSE	VSH	Fri, Jul 27, 2001	24.10	24.20	23.65	23.65
2601	NYSE	VSH	Thu, Jul 26, 2001	23.52	24.25	23.34	24.00
2600	NYSE	VSH	Wed, Jul 25, 2001	23.27	23.50	22.70	23.44
2599	NYSE	VSH	Tue, Jul 24, 2001	24.05	24.15	23.10	23.26
2598	NYSE	VSH	Mon, Jul 23, 2001	23.99	24.35	23.68	24.20
2597	NYSE	VSH	Fri, Jul 20, 2001	23.00	23.90	22.80	23.76
2596	NYSE	VSH	Thu, Jul 19, 2001	22.92	23.90	22.92	23.35
2595	NYSE	VSH	Wed, Jul 18, 2001	22.62	22.94	22.30	22.45
2594	NYSE	VSH	Tue, Jul 17, 2001	21.92	23.10	21.51	22.75
2593	NYSE	VSH	Mon, Jul 16, 2001	23.10	23.10	22.03	22.04
2592	NYSE	VSH	Fri, Jul 13, 2001	22.50	23.35	22.03	22.85
2591	NYSE	VSH	Thu, Jul 12, 2001	21.45	22.66	21.44	22.53
2590	NYSE	VSH	Wed, Jul 11, 2001	20.95	21.25	20.44	20.90
2589	NYSE	VSH	Tue, Jul 10, 2001	21.65	21.99	20.86	20.95
2588	NYSE	VSH	Mon, Jul 9, 2001	21.80	21.80	21.23	21.55
2587	NYSE	VSH	Fri, Jul 6, 2001	21.83	21.90	21.26	21.80
2586	NYSE	VSH	Thu, Jul 5, 2001	22.22	22.30	21.80	21.83
2585	NYSE	VSH	Tue, Jul 3, 2001	22.45	22.45	22.05	22.22
2584	NYSE	VSH	Mon, Jul 2, 2001	22.58	22.75	22.06	22.46
2583	NYSE	VSH	Fri, Jun 29, 2001	21.50	23.00	21.43	23.00
2582	NYSE	VSH	Thu, Jun 28, 2001	21.25	21.53	20.50	21.25
2581	NYSE	VSH	Wed, Jun 27, 2001	19.62	20.39	19.48	20.17
2580	NYSE	VSH	Tue, Jun 26, 2001	19.26	19.96	18.82	19.61
2579	NYSE	VSH	Mon, Jun 25, 2001	19.50	19.50	18.86	19.26
2578	NYSE	VSH	Fri, Jun 22, 2001	19.32	19.58	18.96	19.03
2577	NYSE	VSH	Thu, Jun 21, 2001	19.46	19.50	18.80	19.15
2576	NYSE	VSH	Wed, Jun 20, 2001	19.38	19.55	18.66	19.46
2575	NYSE	VSH	Tue, Jun 19, 2001	20.20	20.35	19.38	19.39
2574	NYSE	VSH	Mon, Jun 18, 2001	20.10	20.28	19.70	19.88
2573	NYSE	VSH	Fri, Jun 15, 2001	19.60	20.49	19.56	20.10
2572	NYSE	VSH	Thu, Jun 14, 2001	20.35	20.52	19.78	20.20
2571	NYSE	VSH	Wed, Jun 13, 2001	21.50	21.50	20.70	20.85
2570	NYSE	VSH	Tue, Jun 12, 2001	20.30	20.99	19.65	20.78
2569	NYSE	VSH	Mon, Jun 11, 2001	21.70	21.70	20.60	20.68
2568	NYSE	VSH	Fri, Jun 8, 2001	22.30	22.30	21.47	21.70
2567	NYSE	VSH	Thu, Jun 7, 2001	21.75	22.70	21.68	22.28
2566	NYSE	VSH	Wed, Jun 6, 2001	21.95	22.00	21.65	21.82
2565	NYSE	VSH	Tue, Jun 5, 2001	21.50	22.12	21.40	21.90
2564	NYSE	VSH	Mon, Jun 4, 2001	21.75	22.10	21.15	21.22
2563	NYSE	VSH	Fri, Jun 1, 2001	21.00	22.00	20.62	21.72
2562	NYSE	VSH	Thu, May 31, 2001	20.92	21.33	20.60	20.60
2561	NYSE	VSH	Wed, May 30, 2001	22.25	22.26	20.39	20.92
2560	NYSE	VSH	Tue, May 29, 2001	24.40	24.50	23.86	24.00
2559	NYSE	VSH	Fri, May 25, 2001	24.75	24.90	24.00	24.26
2558	NYSE	VSH	Thu, May 24, 2001	26.08	26.50	23.70	25.81
2557	NYSE	VSH	Wed, May 23, 2001	26.99	27.00	26.01	26.06
2556	NYSE	VSH	Tue, May 22, 2001	27.98	27.98	27.00	27.24
2555	NYSE	VSH	Mon, May 21, 2001	25.35	27.75	25.25	27.75
2554	NYSE	VSH	Fri, May 18, 2001	24.85	25.24	24.70	24.96
2553	NYSE	VSH	Thu, May 17, 2001	24.70	25.04	24.08	24.99
2552	NYSE	VSH	Wed, May 16, 2001	23.95	24.32	23.20	24.29
2551	NYSE	VSH	Tue, May 15, 2001	23.85	24.60	23.65	24.40
2550	NYSE	VSH	Mon, May 14, 2001	24.70	24.75	23.30	23.86
2549	NYSE	VSH	Fri, May 11, 2001	25.05	25.20	24.45	24.80
2548	NYSE	VSH	Thu, May 10, 2001	25.00	25.45	24.80	25.09
2547	NYSE	VSH	Wed, May 9, 2001	24.49	24.98	24.15	24.50
2546	NYSE	VSH	Tue, May 8, 2001	24.86	25.34	24.30	24.84
2545	NYSE	VSH	Mon, May 7, 2001	23.95	25.09	23.88	24.95
2544	NYSE	VSH	Fri, May 4, 2001	23.75	24.25	23.40	24.20
2543	NYSE	VSH	Thu, May 3, 2001	24.47	24.50	23.80	24.13
2542	NYSE	VSH	Wed, May 2, 2001	24.65	25.25	24.11	24.61
2541	NYSE	VSH	Tue, May 1, 2001	24.75	24.75	24.11	24.57
2540	NYSE	VSH	Mon, Apr 30, 2001	24.37	25.00	24.15	24.95
2539	NYSE	VSH	Fri, Apr 27, 2001	23.95	24.13	23.59	24.12
2538	NYSE	VSH	Thu, Apr 26, 2001	22.90	24.29	22.85	23.45
2537	NYSE	VSH	Wed, Apr 25, 2001	22.00	23.00	21.71	22.70
2536	NYSE	VSH	Tue, Apr 24, 2001	23.50	23.50	21.67	22.10
2535	NYSE	VSH	Mon, Apr 23, 2001	23.90	23.90	23.06	23.70
2534	NYSE	VSH	Fri, Apr 20, 2001	24.00	24.37	23.55	24.18
2533	NYSE	VSH	Thu, Apr 19, 2001	23.24	24.74	22.81	24.42
2532	NYSE	VSH	Wed, Apr 18, 2001	21.50	24.50	21.50	22.99
2531	NYSE	VSH	Tue, Apr 17, 2001	21.00	21.74	20.50	20.50
2530	NYSE	VSH	Mon, Apr 16, 2001	21.70	21.70	20.78	21.23
2529	NYSE	VSH	Thu, Apr 12, 2001	20.60	22.00	20.01	21.86
2528	NYSE	VSH	Wed, Apr 11, 2001	21.50	21.50	20.54	20.95
2527	NYSE	VSH	Tue, Apr 10, 2001	17.85	20.15	17.85	20.15
2526	NYSE	VSH	Mon, Apr 9, 2001	18.95	19.05	17.00	17.60
2525	NYSE	VSH	Fri, Apr 6, 2001	18.30	19.10	17.99	18.73
2524	NYSE	VSH	Thu, Apr 5, 2001	18.00	18.85	18.00	18.85
2523	NYSE	VSH	Wed, Apr 4, 2001	17.79	18.39	17.08	17.15
2522	NYSE	VSH	Tue, Apr 3, 2001	18.55	18.55	17.81	17.90
2521	NYSE	VSH	Mon, Apr 2, 2001	19.80	20.39	18.71	19.01
2520	NYSE	VSH	Fri, Mar 30, 2001	19.52	20.20	19.18	19.90
2519	NYSE	VSH	Thu, Mar 29, 2001	20.05	20.50	19.25	19.52
2518	NYSE	VSH	Wed, Mar 28, 2001	20.57	20.65	20.00	20.29
2517	NYSE	VSH	Tue, Mar 27, 2001	20.40	21.01	20.06	20.82
2516	NYSE	VSH	Mon, Mar 26, 2001	21.25	21.44	20.00	20.35
2515	NYSE	VSH	Fri, Mar 23, 2001	20.00	21.41	19.50	21.05
2514	NYSE	VSH	Thu, Mar 22, 2001	18.56	19.73	18.15	19.50
2513	NYSE	VSH	Wed, Mar 21, 2001	18.40	19.50	18.40	18.56
2512	NYSE	VSH	Tue, Mar 20, 2001	19.00	20.05	18.35	18.39
2511	NYSE	VSH	Mon, Mar 19, 2001	18.30	19.63	18.10	19.60
2510	NYSE	VSH	Fri, Mar 16, 2001	19.00	19.10	17.97	18.07
2509	NYSE	VSH	Thu, Mar 15, 2001	20.25	20.26	19.01	19.02
2508	NYSE	VSH	Wed, Mar 14, 2001	19.00	20.40	18.90	19.61
2507	NYSE	VSH	Tue, Mar 13, 2001	19.25	19.97	19.03	19.82
2506	NYSE	VSH	Mon, Mar 12, 2001	19.25	20.14	18.76	19.14
2505	NYSE	VSH	Fri, Mar 9, 2001	20.50	20.51	19.50	19.72
2504	NYSE	VSH	Thu, Mar 8, 2001	20.60	20.95	20.00	20.80
2503	NYSE	VSH	Wed, Mar 7, 2001	21.75	22.00	20.25	20.60
2502	NYSE	VSH	Tue, Mar 6, 2001	21.10	22.00	20.77	21.75
2501	NYSE	VSH	Mon, Mar 5, 2001	19.05	20.65	18.95	20.00
2500	NYSE	VSH	Fri, Mar 2, 2001	18.00	19.66	17.91	18.90
2499	NYSE	VSH	Thu, Mar 1, 2001	17.70	18.15	16.89	18.15
2498	NYSE	VSH	Wed, Feb 28, 2001	18.78	18.99	17.41	17.94
2497	NYSE	VSH	Tue, Feb 27, 2001	18.67	18.97	18.55	18.77
2496	NYSE	VSH	Mon, Feb 26, 2001	18.50	18.80	17.92	18.67
2495	NYSE	VSH	Fri, Feb 23, 2001	17.25	17.99	16.75	17.79
2494	NYSE	VSH	Thu, Feb 22, 2001	17.75	18.20	16.90	17.59
2493	NYSE	VSH	Wed, Feb 21, 2001	18.05	18.25	17.75	17.76
2492	NYSE	VSH	Tue, Feb 20, 2001	19.99	20.00	18.13	18.40
2491	NYSE	VSH	Fri, Feb 16, 2001	18.75	19.38	18.50	18.79
2490	NYSE	VSH	Thu, Feb 15, 2001	20.00	20.90	19.70	20.15
2489	NYSE	VSH	Wed, Feb 14, 2001	18.80	19.65	18.51	19.20
2488	NYSE	VSH	Tue, Feb 13, 2001	18.82	19.29	18.55	18.55
2487	NYSE	VSH	Mon, Feb 12, 2001	19.00	19.49	18.75	18.78
2486	NYSE	VSH	Fri, Feb 9, 2001	19.30	19.60	18.96	19.05
2485	NYSE	VSH	Thu, Feb 8, 2001	19.65	20.46	19.26	19.50
2484	NYSE	VSH	Wed, Feb 7, 2001	19.95	20.19	19.05	19.65
2483	NYSE	VSH	Tue, Feb 6, 2001	19.15	20.79	19.10	20.10
2482	NYSE	VSH	Mon, Feb 5, 2001	19.90	20.00	19.05	19.40
2481	NYSE	VSH	Fri, Feb 2, 2001	21.55	21.55	20.00	20.05
2480	NYSE	VSH	Thu, Feb 1, 2001	22.05	22.75	21.25	21.65
2479	NYSE	VSH	Wed, Jan 31, 2001	21.25	22.50	21.25	21.80
2478	NYSE	VSH	Tue, Jan 30, 2001	20.85	21.72	20.68	21.25
2477	NYSE	VSH	Mon, Jan 29, 2001	19.87	21.25	19.50	20.61
2476	NYSE	VSH	Fri, Jan 26, 2001	19.38	19.88	19.13	19.88
2475	NYSE	VSH	Thu, Jan 25, 2001	20.25	20.38	19.56	19.81
2474	NYSE	VSH	Wed, Jan 24, 2001	20.13	21.50	19.94	20.56
2473	NYSE	VSH	Tue, Jan 23, 2001	19.00	20.31	18.75	19.75
2472	NYSE	VSH	Mon, Jan 22, 2001	18.56	19.44	18.06	19.06
2471	NYSE	VSH	Fri, Jan 19, 2001	19.63	20.88	18.25	18.56
2470	NYSE	VSH	Thu, Jan 18, 2001	18.06	19.88	17.69	19.63
2469	NYSE	VSH	Wed, Jan 17, 2001	17.50	18.75	17.50	18.25
2468	NYSE	VSH	Tue, Jan 16, 2001	16.75	16.94	15.94	16.50
2467	NYSE	VSH	Fri, Jan 12, 2001	16.44	17.25	15.50	16.63
2466	NYSE	VSH	Thu, Jan 11, 2001	15.13	17.50	15.13	16.50
2465	NYSE	VSH	Wed, Jan 10, 2001	14.50	15.50	14.38	15.50
2464	NYSE	VSH	Tue, Jan 9, 2001	14.81	15.25	14.44	14.88
2463	NYSE	VSH	Mon, Jan 8, 2001	14.75	14.94	14.50	14.81
2462	NYSE	VSH	Fri, Jan 5, 2001	15.88	15.88	14.50	14.88
2461	NYSE	VSH	Thu, Jan 4, 2001	16.13	17.06	15.50	15.81
2460	NYSE	VSH	Wed, Jan 3, 2001	14.06	15.88	13.75	15.69
2459	NYSE	VSH	Tue, Jan 2, 2001	15.31	15.44	13.94	14.44
2458	NYSE	VSH	Fri, Dec 29, 2000	15.38	15.63	14.94	15.13
2457	NYSE	VSH	Thu, Dec 28, 2000	15.06	15.75	14.81	15.56
2456	NYSE	VSH	Wed, Dec 27, 2000	15.13	15.75	15.06	15.19
2455	NYSE	VSH	Tue, Dec 26, 2000	15.75	16.38	14.75	15.63
2454	NYSE	VSH	Fri, Dec 22, 2000	14.44	16.69	14.38	16.56
2453	NYSE	VSH	Thu, Dec 21, 2000	14.63	15.00	13.88	14.00
2452	NYSE	VSH	Wed, Dec 20, 2000	15.00	15.75	14.63	14.88
2451	NYSE	VSH	Tue, Dec 19, 2000	20.00	20.38	18.00	18.63
2450	NYSE	VSH	Mon, Dec 18, 2000	20.06	20.75	19.13	19.75
2449	NYSE	VSH	Fri, Dec 15, 2000	20.88	20.88	20.00	20.44
2448	NYSE	VSH	Thu, Dec 14, 2000	21.25	21.75	20.69	20.69
2447	NYSE	VSH	Wed, Dec 13, 2000	22.50	23.19	21.06	21.25
2446	NYSE	VSH	Tue, Dec 12, 2000	23.94	24.00	22.31	22.31
2445	NYSE	VSH	Mon, Dec 11, 2000	23.69	24.25	23.13	24.19
2444	NYSE	VSH	Fri, Dec 8, 2000	21.50	23.75	21.50	23.44
2443	NYSE	VSH	Thu, Dec 7, 2000	20.81	20.94	19.94	20.63
2442	NYSE	VSH	Wed, Dec 6, 2000	20.50	22.00	20.13	20.81
2441	NYSE	VSH	Tue, Dec 5, 2000	19.44	21.44	19.44	20.50
2440	NYSE	VSH	Mon, Dec 4, 2000	19.19	20.44	19.06	19.25
2439	NYSE	VSH	Fri, Dec 1, 2000	19.19	20.69	18.94	19.19
2438	NYSE	VSH	Thu, Nov 30, 2000	18.25	19.00	17.63	18.88
2437	NYSE	VSH	Wed, Nov 29, 2000	20.56	21.00	18.50	19.63
2436	NYSE	VSH	Tue, Nov 28, 2000	22.25	22.50	20.06	20.38
2435	NYSE	VSH	Mon, Nov 27, 2000	26.50	27.75	25.88	25.88
2434	NYSE	VSH	Fri, Nov 24, 2000	25.06	26.25	25.00	26.25
2433	NYSE	VSH	Wed, Nov 22, 2000	25.00	25.38	23.81	24.63
2432	NYSE	VSH	Tue, Nov 21, 2000	25.88	26.63	25.00	25.44
2431	NYSE	VSH	Mon, Nov 20, 2000	28.00	28.00	25.50	26.75
2430	NYSE	VSH	Fri, Nov 17, 2000	27.69	28.50	26.75	27.81
2429	NYSE	VSH	Thu, Nov 16, 2000	28.50	28.56	27.44	27.56
2428	NYSE	VSH	Wed, Nov 15, 2000	26.63	29.25	26.63	28.75
2427	NYSE	VSH	Tue, Nov 14, 2000	27.50	27.94	26.38	26.88
2426	NYSE	VSH	Mon, Nov 13, 2000	25.13	27.25	24.44	26.69
2425	NYSE	VSH	Fri, Nov 10, 2000	27.44	27.44	25.56	26.06
2424	NYSE	VSH	Thu, Nov 9, 2000	28.00	28.25	26.94	27.44
2423	NYSE	VSH	Wed, Nov 8, 2000	29.19	29.44	28.13	28.13
2422	NYSE	VSH	Tue, Nov 7, 2000	30.75	30.75	28.63	28.88
2421	NYSE	VSH	Mon, Nov 6, 2000	31.25	31.50	30.63	30.75
2420	NYSE	VSH	Fri, Nov 3, 2000	30.25	31.44	30.25	31.06
2419	NYSE	VSH	Thu, Nov 2, 2000	30.50	30.94	30.13	30.31
2418	NYSE	VSH	Wed, Nov 1, 2000	29.25	30.94	28.56	29.69
2417	NYSE	VSH	Tue, Oct 31, 2000	29.00	30.19	28.50	30.00
2416	NYSE	VSH	Mon, Oct 30, 2000	28.75	28.75	26.63	27.56
2415	NYSE	VSH	Fri, Oct 27, 2000	27.63	29.06	26.63	28.69
2414	NYSE	VSH	Thu, Oct 26, 2000	25.50	27.06	25.06	26.88
2413	NYSE	VSH	Wed, Oct 25, 2000	26.75	26.75	24.25	24.69
2412	NYSE	VSH	Tue, Oct 24, 2000	28.88	28.88	26.88	27.25
2411	NYSE	VSH	Mon, Oct 23, 2000	28.56	29.94	27.94	28.25
2410	NYSE	VSH	Fri, Oct 20, 2000	27.25	28.94	26.88	28.75
2409	NYSE	VSH	Thu, Oct 19, 2000	27.50	28.06	26.56	27.13
2408	NYSE	VSH	Wed, Oct 18, 2000	24.00	27.38	23.00	25.19
2407	NYSE	VSH	Tue, Oct 17, 2000	27.25	27.50	24.63	25.31
2406	NYSE	VSH	Mon, Oct 16, 2000	26.63	27.50	26.00	27.25
2405	NYSE	VSH	Fri, Oct 13, 2000	24.19	26.88	24.13	26.63
2404	NYSE	VSH	Thu, Oct 12, 2000	26.50	26.94	24.31	25.13
2403	NYSE	VSH	Wed, Oct 11, 2000	26.00	26.69	25.06	25.88
2402	NYSE	VSH	Tue, Oct 10, 2000	28.00	28.00	26.25	26.88
2401	NYSE	VSH	Mon, Oct 9, 2000	28.25	29.75	27.00	28.81
2400	NYSE	VSH	Fri, Oct 6, 2000	29.38	30.00	28.50	28.63
2399	NYSE	VSH	Thu, Oct 5, 2000	31.63	31.81	29.00	29.25
2398	NYSE	VSH	Wed, Oct 4, 2000	30.63	31.69	29.56	31.69
2397	NYSE	VSH	Tue, Oct 3, 2000	30.44	31.13	30.00	30.00
2396	NYSE	VSH	Mon, Oct 2, 2000	31.00	31.56	30.13	30.31
2395	NYSE	VSH	Fri, Sep 29, 2000	32.56	32.56	30.75	31.00
2394	NYSE	VSH	Thu, Sep 28, 2000	30.75	33.00	30.50	32.69
2393	NYSE	VSH	Wed, Sep 27, 2000	31.13	32.13	30.06	30.25
2392	NYSE	VSH	Tue, Sep 26, 2000	32.31	32.31	30.50	30.63
2391	NYSE	VSH	Mon, Sep 25, 2000	34.38	34.50	32.00	32.00
2390	NYSE	VSH	Fri, Sep 22, 2000	34.75	34.75	32.81	33.63
2389	NYSE	VSH	Thu, Sep 21, 2000	35.88	36.44	29.00	29.00
2388	NYSE	VSH	Wed, Sep 20, 2000	36.50	36.81	35.06	35.88
2387	NYSE	VSH	Tue, Sep 19, 2000	34.13	36.44	34.13	36.44
2386	NYSE	VSH	Mon, Sep 18, 2000	36.31	36.38	33.75	33.94
2385	NYSE	VSH	Fri, Sep 15, 2000	36.50	36.50	35.50	35.50
2384	NYSE	VSH	Thu, Sep 14, 2000	36.00	38.00	35.88	38.00
2383	NYSE	VSH	Wed, Sep 13, 2000	36.00	36.56	34.44	35.13
2382	NYSE	VSH	Tue, Sep 12, 2000	38.50	38.50	36.69	37.75
2381	NYSE	VSH	Mon, Sep 11, 2000	37.06	38.00	36.69	36.94
2380	NYSE	VSH	Fri, Sep 8, 2000	39.00	39.00	36.75	37.00
2379	NYSE	VSH	Thu, Sep 7, 2000	38.63	39.44	38.19	39.19
2378	NYSE	VSH	Wed, Sep 6, 2000	40.13	40.63	37.63	37.94
2377	NYSE	VSH	Tue, Sep 5, 2000	41.06	41.25	39.06	39.94
2376	NYSE	VSH	Fri, Sep 1, 2000	41.00	42.19	40.69	41.50
2375	NYSE	VSH	Thu, Aug 31, 2000	38.06	40.50	38.00	40.31
2374	NYSE	VSH	Wed, Aug 30, 2000	39.50	39.75	37.44	39.00
2373	NYSE	VSH	Tue, Aug 29, 2000	38.69	39.94	38.63	39.44
2372	NYSE	VSH	Mon, Aug 28, 2000	38.50	39.25	38.00	38.94
2371	NYSE	VSH	Fri, Aug 25, 2000	39.25	39.25	38.25	38.56
2370	NYSE	VSH	Thu, Aug 24, 2000	38.44	38.94	37.50	38.50
2369	NYSE	VSH	Wed, Aug 23, 2000	37.88	38.25	36.50	37.69
2368	NYSE	VSH	Tue, Aug 22, 2000	38.38	38.44	37.13	37.75
2367	NYSE	VSH	Mon, Aug 21, 2000	36.25	39.50	36.13	37.75
2366	NYSE	VSH	Fri, Aug 18, 2000	34.63	35.88	34.38	35.11
2365	NYSE	VSH	Thu, Aug 17, 2000	34.19	34.38	33.56	33.56
2364	NYSE	VSH	Wed, Aug 16, 2000	34.88	35.81	33.69	34.00
2363	NYSE	VSH	Tue, Aug 15, 2000	34.13	35.13	33.25	35.13
2362	NYSE	VSH	Mon, Aug 14, 2000	33.13	33.63	31.69	33.50
2361	NYSE	VSH	Fri, Aug 11, 2000	30.63	32.94	30.50	32.50
2360	NYSE	VSH	Thu, Aug 10, 2000	29.88	30.50	28.81	30.50
2359	NYSE	VSH	Wed, Aug 9, 2000	30.50	31.13	29.63	29.81
2358	NYSE	VSH	Tue, Aug 8, 2000	31.00	32.19	29.94	30.44
2357	NYSE	VSH	Mon, Aug 7, 2000	30.75	31.44	30.38	31.19
2356	NYSE	VSH	Fri, Aug 4, 2000	30.00	30.81	29.50	30.25
2355	NYSE	VSH	Thu, Aug 3, 2000	26.38	29.50	26.00	29.44
2354	NYSE	VSH	Wed, Aug 2, 2000	29.75	31.75	28.25	29.00
2353	NYSE	VSH	Tue, Aug 1, 2000	30.75	31.13	29.56	30.00
2352	NYSE	VSH	Mon, Jul 31, 2000	30.88	31.50	29.50	31.00
2351	NYSE	VSH	Fri, Jul 28, 2000	33.25	33.25	29.88	31.13
2350	NYSE	VSH	Thu, Jul 27, 2000	30.50	35.00	29.63	31.39
2349	NYSE	VSH	Wed, Jul 26, 2000	35.38	35.38	32.00	34.00
2348	NYSE	VSH	Tue, Jul 25, 2000	37.00	37.81	34.88	35.25
2347	NYSE	VSH	Mon, Jul 24, 2000	36.00	37.94	35.69	36.81
2346	NYSE	VSH	Fri, Jul 21, 2000	37.00	37.00	35.56	36.00
2345	NYSE	VSH	Thu, Jul 20, 2000	37.50	39.13	36.50	36.50
2344	NYSE	VSH	Wed, Jul 19, 2000	38.81	38.81	37.31	38.00
2343	NYSE	VSH	Tue, Jul 18, 2000	41.25	41.88	38.56	38.94
2342	NYSE	VSH	Mon, Jul 17, 2000	42.38	42.38	40.00	41.50
2341	NYSE	VSH	Fri, Jul 14, 2000	42.50	43.00	39.75	41.13
2340	NYSE	VSH	Thu, Jul 13, 2000	43.00	44.75	39.88	41.00
2339	NYSE	VSH	Wed, Jul 12, 2000	39.88	42.19	39.63	41.88
2338	NYSE	VSH	Tue, Jul 11, 2000	37.31	40.38	37.25	39.00
2337	NYSE	VSH	Mon, Jul 10, 2000	37.00	38.50	36.50	37.31
2336	NYSE	VSH	Fri, Jul 7, 2000	34.50	37.00	34.25	36.50
2335	NYSE	VSH	Thu, Jul 6, 2000	35.00	35.50	33.31	34.19
2334	NYSE	VSH	Wed, Jul 5, 2000	39.13	39.19	35.44	35.88
2333	NYSE	VSH	Mon, Jul 3, 2000	37.94	39.88	36.75	39.56
2332	NYSE	VSH	Fri, Jun 30, 2000	36.44	38.44	36.25	37.94
2331	NYSE	VSH	Thu, Jun 29, 2000	38.63	38.81	35.00	35.88
2330	NYSE	VSH	Wed, Jun 28, 2000	40.56	42.19	38.50	39.00
2329	NYSE	VSH	Tue, Jun 27, 2000	40.00	42.56	39.88	40.13
2328	NYSE	VSH	Mon, Jun 26, 2000	44.25	44.94	40.25	41.50
2327	NYSE	VSH	Fri, Jun 23, 2000	45.00	45.25	42.25	42.88
2326	NYSE	VSH	Thu, Jun 22, 2000	47.75	48.00	45.06	45.50
2325	NYSE	VSH	Wed, Jun 21, 2000	49.63	50.38	46.88	47.50
2324	NYSE	VSH	Tue, Jun 20, 2000	50.63	51.69	49.38	49.50
2323	NYSE	VSH	Mon, Jun 19, 2000	47.00	50.00	45.81	49.50
2322	NYSE	VSH	Fri, Jun 16, 2000	47.13	48.25	44.44	46.50
2321	NYSE	VSH	Thu, Jun 15, 2000	48.50	49.00	44.25	49.00
2320	NYSE	VSH	Wed, Jun 14, 2000	51.00	51.88	47.25	50.00
2319	NYSE	VSH	Tue, Jun 13, 2000	47.88	52.50	46.56	52.50
2318	NYSE	VSH	Mon, Jun 12, 2000	50.25	50.25	44.13	45.38
2317	NYSE	VSH	Fri, Jun 9, 2000	51.67	51.84	45.34	47.92
2316	NYSE	VSH	Thu, Jun 8, 2000	53.50	53.92	50.34	51.50
2315	NYSE	VSH	Wed, Jun 7, 2000	53.92	54.88	50.42	53.34
2314	NYSE	VSH	Tue, Jun 6, 2000	54.34	56.13	53.17	54.09
2313	NYSE	VSH	Mon, Jun 5, 2000	50.04	56.13	50.04	54.00
2312	NYSE	VSH	Fri, Jun 2, 2000	51.34	52.00	49.67	51.17
2311	NYSE	VSH	Thu, Jun 1, 2000	48.25	50.34	47.21	48.17
2310	NYSE	VSH	Wed, May 31, 2000	46.92	49.29	46.67	47.00
2309	NYSE	VSH	Tue, May 30, 2000	46.84	48.34	44.34	46.75
2308	NYSE	VSH	Fri, May 26, 2000	47.34	52.00	44.34	46.67
2307	NYSE	VSH	Thu, May 25, 2000	49.34	51.34	45.75	46.13
2306	NYSE	VSH	Wed, May 24, 2000	47.67	50.00	38.71	48.00
2305	NYSE	VSH	Tue, May 23, 2000	54.67	55.75	48.00	48.50
2304	NYSE	VSH	Mon, May 22, 2000	59.00	59.00	54.17	57.17
2303	NYSE	VSH	Fri, May 19, 2000	59.34	60.59	57.17	58.00
2302	NYSE	VSH	Thu, May 18, 2000	59.50	62.67	59.50	61.17
2301	NYSE	VSH	Wed, May 17, 2000	54.34	59.29	52.67	59.00
2300	NYSE	VSH	Tue, May 16, 2000	55.04	57.25	53.17	54.34
2299	NYSE	VSH	Mon, May 15, 2000	56.50	56.92	52.17	54.88
2298	NYSE	VSH	Fri, May 12, 2000	50.75	57.50	50.75	56.79
2297	NYSE	VSH	Thu, May 11, 2000	48.67	49.96	47.25	49.92
2296	NYSE	VSH	Wed, May 10, 2000	48.92	48.92	45.34	47.34
2295	NYSE	VSH	Tue, May 9, 2000	51.92	51.96	48.21	49.00
2294	NYSE	VSH	Mon, May 8, 2000	53.34	53.34	52.04	52.25
2293	NYSE	VSH	Fri, May 5, 2000	52.00	54.92	51.59	54.17
2292	NYSE	VSH	Thu, May 4, 2000	50.63	53.25	49.46	52.25
2291	NYSE	VSH	Wed, May 3, 2000	51.00	51.00	48.67	49.50
2290	NYSE	VSH	Tue, May 2, 2000	53.67	55.00	51.00	51.09
2289	NYSE	VSH	Mon, May 1, 2000	54.67	56.50	51.67	54.50
2288	NYSE	VSH	Fri, Apr 28, 2000	54.59	58.34	54.00	56.00
2287	NYSE	VSH	Thu, Apr 27, 2000	47.88	55.84	47.17	52.67
2286	NYSE	VSH	Wed, Apr 26, 2000	45.46	50.34	45.00	48.34
2285	NYSE	VSH	Tue, Apr 25, 2000	42.34	45.17	42.17	45.00
2284	NYSE	VSH	Mon, Apr 24, 2000	42.59	42.67	40.13	41.17
2283	NYSE	VSH	Thu, Apr 20, 2000	44.34	44.67	42.67	43.25
2282	NYSE	VSH	Wed, Apr 19, 2000	43.88	45.17	41.71	44.42
2281	NYSE	VSH	Tue, Apr 18, 2000	39.92	44.59	39.67	43.92
2280	NYSE	VSH	Mon, Apr 17, 2000	35.59	40.09	35.46	39.92
2279	NYSE	VSH	Fri, Apr 14, 2000	39.34	40.34	35.00	36.25
2278	NYSE	VSH	Thu, Apr 13, 2000	39.67	43.04	39.67	41.09
2277	NYSE	VSH	Wed, Apr 12, 2000	41.67	41.92	38.50	39.00
2276	NYSE	VSH	Tue, Apr 11, 2000	41.17	42.92	38.96	41.75
2275	NYSE	VSH	Mon, Apr 10, 2000	45.92	45.96	41.75	41.92
2274	NYSE	VSH	Fri, Apr 7, 2000	43.34	44.25	42.79	44.00
2273	NYSE	VSH	Thu, Apr 6, 2000	38.92	41.63	38.17	41.54
2272	NYSE	VSH	Wed, Apr 5, 2000	34.67	38.50	34.25	37.09
2271	NYSE	VSH	Tue, Apr 4, 2000	37.00	37.17	32.00	36.09
2270	NYSE	VSH	Mon, Apr 3, 2000	37.09	38.75	36.00	36.34
2269	NYSE	VSH	Fri, Mar 31, 2000	38.34	39.50	35.38	37.09
2268	NYSE	VSH	Thu, Mar 30, 2000	40.00	40.96	37.67	37.67
2267	NYSE	VSH	Wed, Mar 29, 2000	36.54	39.17	34.50	39.17
2266	NYSE	VSH	Tue, Mar 28, 2000	36.75	37.75	35.67	36.46
2265	NYSE	VSH	Mon, Mar 27, 2000	37.59	38.34	37.04	37.42
2264	NYSE	VSH	Fri, Mar 24, 2000	38.13	38.92	37.42	37.50
2263	NYSE	VSH	Thu, Mar 23, 2000	37.50	38.63	37.34	38.09
2262	NYSE	VSH	Wed, Mar 22, 2000	39.34	40.00	36.67	37.04
2261	NYSE	VSH	Tue, Mar 21, 2000	37.34	39.34	35.84	39.34
2260	NYSE	VSH	Mon, Mar 20, 2000	35.92	38.34	35.50	36.96
2259	NYSE	VSH	Fri, Mar 17, 2000	34.17	36.67	34.17	35.25
2258	NYSE	VSH	Thu, Mar 16, 2000	36.00	36.09	31.00	34.29
2257	NYSE	VSH	Wed, Mar 15, 2000	36.21	37.67	35.84	36.34
2256	NYSE	VSH	Tue, Mar 14, 2000	36.59	37.42	35.79	36.13
2255	NYSE	VSH	Mon, Mar 13, 2000	37.00	37.00	35.67	36.25
2254	NYSE	VSH	Fri, Mar 10, 2000	37.25	37.84	36.09	37.63
2253	NYSE	VSH	Thu, Mar 9, 2000	36.09	38.09	36.09	37.34
2252	NYSE	VSH	Wed, Mar 8, 2000	35.50	36.00	34.34	35.67
2251	NYSE	VSH	Tue, Mar 7, 2000	38.34	38.84	33.92	34.50
2250	NYSE	VSH	Mon, Mar 6, 2000	37.17	38.50	36.50	38.50
2249	NYSE	VSH	Fri, Mar 3, 2000	33.17	34.92	32.33	34.25
2248	NYSE	VSH	Thu, Mar 2, 2000	32.33	32.46	30.50	30.71
2247	NYSE	VSH	Wed, Mar 1, 2000	30.83	32.67	30.79	32.25
2246	NYSE	VSH	Tue, Feb 29, 2000	27.00	29.04	27.00	28.67
2245	NYSE	VSH	Mon, Feb 28, 2000	27.25	27.25	25.67	26.63
2244	NYSE	VSH	Fri, Feb 25, 2000	28.67	28.71	26.96	27.25
2243	NYSE	VSH	Thu, Feb 24, 2000	28.96	29.42	28.04	28.54
2242	NYSE	VSH	Wed, Feb 23, 2000	29.08	29.21	28.63	28.96
2241	NYSE	VSH	Tue, Feb 22, 2000	29.54	29.92	28.71	29.33
2240	NYSE	VSH	Fri, Feb 18, 2000	31.04	31.21	28.75	29.42
2239	NYSE	VSH	Thu, Feb 17, 2000	29.50	31.08	28.92	31.04
2238	NYSE	VSH	Wed, Feb 16, 2000	29.17	29.50	29.00	29.33
2237	NYSE	VSH	Tue, Feb 15, 2000	28.58	28.75	28.13	28.75
2236	NYSE	VSH	Mon, Feb 14, 2000	28.21	28.63	27.79	27.88
2235	NYSE	VSH	Fri, Feb 11, 2000	29.42	29.50	28.17	28.25
2234	NYSE	VSH	Thu, Feb 10, 2000	28.58	29.38	28.25	29.38
2233	NYSE	VSH	Wed, Feb 9, 2000	29.67	29.67	28.42	28.58
2232	NYSE	VSH	Tue, Feb 8, 2000	29.33	30.00	29.33	30.00
2231	NYSE	VSH	Mon, Feb 7, 2000	29.00	29.83	28.92	29.08
2230	NYSE	VSH	Fri, Feb 4, 2000	29.29	29.67	28.71	29.08
2229	NYSE	VSH	Thu, Feb 3, 2000	30.00	30.08	28.92	29.17
2228	NYSE	VSH	Wed, Feb 2, 2000	27.75	28.67	26.71	28.67
2227	NYSE	VSH	Tue, Feb 1, 2000	24.71	27.58	24.71	27.58
2226	NYSE	VSH	Mon, Jan 31, 2000	25.17	25.67	24.79	24.83
2225	NYSE	VSH	Fri, Jan 28, 2000	26.00	26.00	24.00	24.42
2224	NYSE	VSH	Thu, Jan 27, 2000	26.50	27.00	25.29	26.00
2223	NYSE	VSH	Wed, Jan 26, 2000	27.92	28.17	26.38	26.38
2222	NYSE	VSH	Tue, Jan 25, 2000	26.50	27.46	26.50	27.46
2221	NYSE	VSH	Mon, Jan 24, 2000	26.58	26.92	25.88	26.33
2220	NYSE	VSH	Fri, Jan 21, 2000	24.13	24.58	23.46	24.33
2219	NYSE	VSH	Thu, Jan 20, 2000	24.50	25.00	23.96	24.13
2218	NYSE	VSH	Wed, Jan 19, 2000	24.67	24.71	23.75	24.63
2217	NYSE	VSH	Tue, Jan 18, 2000	24.75	25.46	24.50	25.00
2216	NYSE	VSH	Fri, Jan 14, 2000	24.17	24.71	23.67	24.67
2215	NYSE	VSH	Thu, Jan 13, 2000	22.33	22.96	22.33	22.92
2214	NYSE	VSH	Wed, Jan 12, 2000	22.00	22.42	21.79	22.33
2213	NYSE	VSH	Tue, Jan 11, 2000	20.83	22.17	20.75	21.92
2212	NYSE	VSH	Mon, Jan 10, 2000	19.25	20.67	19.25	20.63
2211	NYSE	VSH	Fri, Jan 7, 2000	18.67	19.50	18.67	19.50
2210	NYSE	VSH	Thu, Jan 6, 2000	19.50	19.58	18.50	18.50
2209	NYSE	VSH	Wed, Jan 5, 2000	19.33	20.08	18.67	19.58
2208	NYSE	VSH	Tue, Jan 4, 2000	19.92	19.92	19.33	19.33
2207	NYSE	VSH	Mon, Jan 3, 2000	20.92	21.00	19.92	20.21
2206	NYSE	VSH	Fri, Dec 31, 1999	19.92	21.08	19.92	21.08
2205	NYSE	VSH	Thu, Dec 30, 1999	19.96	20.38	19.88	20.04
2204	NYSE	VSH	Wed, Dec 29, 1999	19.92	20.46	19.67	19.96
2203	NYSE	VSH	Tue, Dec 28, 1999	20.00	20.58	19.83	19.83
2202	NYSE	VSH	Mon, Dec 27, 1999	19.29	20.04	19.25	20.00
2201	NYSE	VSH	Thu, Dec 23, 1999	19.63	19.75	19.08	19.25
2200	NYSE	VSH	Wed, Dec 22, 1999	19.13	19.96	18.92	19.54
2199	NYSE	VSH	Tue, Dec 21, 1999	19.63	19.96	18.83	19.13
2198	NYSE	VSH	Mon, Dec 20, 1999	20.25	21.00	19.54	19.58
2197	NYSE	VSH	Fri, Dec 17, 1999	19.67	20.00	18.92	20.00
2196	NYSE	VSH	Thu, Dec 16, 1999	17.67	19.33	17.67	18.75
2195	NYSE	VSH	Wed, Dec 15, 1999	17.50	17.88	17.13	17.50
2194	NYSE	VSH	Tue, Dec 14, 1999	18.67	18.75	17.75	17.83
2193	NYSE	VSH	Mon, Dec 13, 1999	17.92	19.00	17.83	18.50
2192	NYSE	VSH	Fri, Dec 10, 1999	19.17	19.17	17.50	17.92
2191	NYSE	VSH	Thu, Dec 9, 1999	19.79	19.79	19.00	19.25
2190	NYSE	VSH	Wed, Dec 8, 1999	19.58	19.79	18.33	19.71
2189	NYSE	VSH	Tue, Dec 7, 1999	21.13	21.13	19.54	19.92
2188	NYSE	VSH	Mon, Dec 6, 1999	20.63	21.33	20.38	20.96
2187	NYSE	VSH	Fri, Dec 3, 1999	20.50	20.92	20.42	20.63
2186	NYSE	VSH	Thu, Dec 2, 1999	19.71	20.13	19.54	20.13
2185	NYSE	VSH	Wed, Dec 1, 1999	19.25	19.67	19.00	19.67
2184	NYSE	VSH	Tue, Nov 30, 1999	19.00	19.29	18.92	19.29
2183	NYSE	VSH	Mon, Nov 29, 1999	19.04	19.46	18.58	18.83
2182	NYSE	VSH	Fri, Nov 26, 1999	18.88	19.29	18.83	19.04
2181	NYSE	VSH	Wed, Nov 24, 1999	19.21	19.21	18.33	18.96
2180	NYSE	VSH	Tue, Nov 23, 1999	19.42	19.67	19.08	19.21
2179	NYSE	VSH	Mon, Nov 22, 1999	19.50	19.50	19.00	19.46
2178	NYSE	VSH	Fri, Nov 19, 1999	19.25	19.83	19.25	19.63
2177	NYSE	VSH	Thu, Nov 18, 1999	19.96	20.00	19.13	19.17
2176	NYSE	VSH	Wed, Nov 17, 1999	19.13	20.04	19.13	19.88
2175	NYSE	VSH	Tue, Nov 16, 1999	19.00	19.33	18.79	19.08
2174	NYSE	VSH	Mon, Nov 15, 1999	19.25	19.25	18.63	18.71
2173	NYSE	VSH	Fri, Nov 12, 1999	20.00	20.17	18.63	18.92
2172	NYSE	VSH	Thu, Nov 11, 1999	19.33	19.83	19.29	19.83
2171	NYSE	VSH	Wed, Nov 10, 1999	18.75	19.58	18.63	19.21
2170	NYSE	VSH	Tue, Nov 9, 1999	18.46	19.08	17.92	18.88
2169	NYSE	VSH	Mon, Nov 8, 1999	18.58	18.63	18.13	18.13
2168	NYSE	VSH	Fri, Nov 5, 1999	18.00	18.63	18.00	18.58
2167	NYSE	VSH	Thu, Nov 4, 1999	18.00	18.29	17.42	17.67
2166	NYSE	VSH	Wed, Nov 3, 1999	17.67	18.29	17.67	18.00
2165	NYSE	VSH	Tue, Nov 2, 1999	16.33	17.96	16.29	17.54
2164	NYSE	VSH	Mon, Nov 1, 1999	16.33	17.08	16.00	16.00
2163	NYSE	VSH	Fri, Oct 29, 1999	16.33	16.50	16.25	16.33
2162	NYSE	VSH	Thu, Oct 28, 1999	15.83	16.33	15.50	15.96
2161	NYSE	VSH	Wed, Oct 27, 1999	16.00	16.00	15.08	15.46
2160	NYSE	VSH	Tue, Oct 26, 1999	15.58	16.21	15.58	16.00
2159	NYSE	VSH	Mon, Oct 25, 1999	15.58	15.88	15.54	15.58
2158	NYSE	VSH	Fri, Oct 22, 1999	15.08	15.79	15.08	15.67
2157	NYSE	VSH	Thu, Oct 21, 1999	15.17	15.25	14.63	14.92
2156	NYSE	VSH	Wed, Oct 20, 1999	14.50	15.33	14.50	15.33
2155	NYSE	VSH	Tue, Oct 19, 1999	14.50	14.67	14.29	14.50
2154	NYSE	VSH	Mon, Oct 18, 1999	14.83	14.88	14.17	14.25
2153	NYSE	VSH	Fri, Oct 15, 1999	14.50	15.67	14.33	15.17
2152	NYSE	VSH	Thu, Oct 14, 1999	15.17	15.33	14.83	14.88
2151	NYSE	VSH	Wed, Oct 13, 1999	15.96	15.96	15.00	15.17
2150	NYSE	VSH	Tue, Oct 12, 1999	15.67	16.29	15.54	15.96
2149	NYSE	VSH	Mon, Oct 11, 1999	15.33	15.96	15.13	15.83
2148	NYSE	VSH	Fri, Oct 8, 1999	15.96	15.96	15.29	15.33
2147	NYSE	VSH	Thu, Oct 7, 1999	16.29	16.29	15.88	15.96
2146	NYSE	VSH	Wed, Oct 6, 1999	16.29	16.33	16.17	16.29
2145	NYSE	VSH	Tue, Oct 5, 1999	16.33	16.50	16.13	16.33
2144	NYSE	VSH	Mon, Oct 4, 1999	16.17	16.29	16.04	16.25
2143	NYSE	VSH	Fri, Oct 1, 1999	15.88	16.17	15.63	16.17
2142	NYSE	VSH	Thu, Sep 30, 1999	16.25	16.29	15.46	15.83
2141	NYSE	VSH	Wed, Sep 29, 1999	16.08	16.58	16.00	16.33
2140	NYSE	VSH	Tue, Sep 28, 1999	16.46	16.46	15.58	16.00
2139	NYSE	VSH	Mon, Sep 27, 1999	16.04	16.54	15.83	16.29
2138	NYSE	VSH	Fri, Sep 24, 1999	16.08	16.33	15.92	16.04
2137	NYSE	VSH	Thu, Sep 23, 1999	16.92	17.00	16.38	16.38
2136	NYSE	VSH	Wed, Sep 22, 1999	17.25	17.38	16.88	17.00
2135	NYSE	VSH	Tue, Sep 21, 1999	17.17	17.50	16.96	17.25
2134	NYSE	VSH	Mon, Sep 20, 1999	16.79	16.92	16.46	16.75
2133	NYSE	VSH	Fri, Sep 17, 1999	16.75	16.83	16.67	16.79
2132	NYSE	VSH	Thu, Sep 16, 1999	16.33	17.08	16.08	16.88
2131	NYSE	VSH	Wed, Sep 15, 1999	16.75	17.13	16.29	16.33
2130	NYSE	VSH	Tue, Sep 14, 1999	15.67	16.63	15.67	16.58
2129	NYSE	VSH	Mon, Sep 13, 1999	16.58	16.58	15.71	15.88
2128	NYSE	VSH	Fri, Sep 10, 1999	16.58	17.38	16.46	16.75
2127	NYSE	VSH	Thu, Sep 9, 1999	15.42	16.29	15.42	16.21
2126	NYSE	VSH	Wed, Sep 8, 1999	15.71	16.08	15.54	15.54
2125	NYSE	VSH	Tue, Sep 7, 1999	15.67	16.42	15.58	15.79
2124	NYSE	VSH	Fri, Sep 3, 1999	15.92	15.96	15.13	15.29
2123	NYSE	VSH	Thu, Sep 2, 1999	14.54	15.58	14.38	15.58
2122	NYSE	VSH	Wed, Sep 1, 1999	14.29	14.58	14.25	14.50
2121	NYSE	VSH	Tue, Aug 31, 1999	13.75	14.42	13.63	14.00
2120	NYSE	VSH	Mon, Aug 30, 1999	13.42	13.54	13.21	13.50
2119	NYSE	VSH	Fri, Aug 27, 1999	13.58	13.75	13.42	13.58
2118	NYSE	VSH	Thu, Aug 26, 1999	13.33	13.75	12.83	13.63
2117	NYSE	VSH	Wed, Aug 25, 1999	13.67	13.67	13.17	13.25
2116	NYSE	VSH	Tue, Aug 24, 1999	13.63	13.79	13.54	13.67
2115	NYSE	VSH	Mon, Aug 23, 1999	13.25	13.58	13.25	13.54
2114	NYSE	VSH	Fri, Aug 20, 1999	12.92	13.46	12.92	13.29
2113	NYSE	VSH	Thu, Aug 19, 1999	12.88	13.17	12.67	13.08
2112	NYSE	VSH	Wed, Aug 18, 1999	12.96	13.17	12.75	13.04
2111	NYSE	VSH	Tue, Aug 17, 1999	13.00	13.17	12.79	12.96
2110	NYSE	VSH	Mon, Aug 16, 1999	13.08	13.13	12.92	13.00
2109	NYSE	VSH	Fri, Aug 13, 1999	12.67	13.21	12.67	13.08
2108	NYSE	VSH	Thu, Aug 12, 1999	13.17	13.17	12.50	12.67
2107	NYSE	VSH	Wed, Aug 11, 1999	12.75	13.13	12.67	13.08
2106	NYSE	VSH	Tue, Aug 10, 1999	12.83	12.88	12.42	12.58
2105	NYSE	VSH	Mon, Aug 9, 1999	12.50	12.83	12.50	12.71
2104	NYSE	VSH	Fri, Aug 6, 1999	12.92	13.04	12.13	12.33
2103	NYSE	VSH	Thu, Aug 5, 1999	13.58	13.58	12.04	12.75
2102	NYSE	VSH	Wed, Aug 4, 1999	14.42	14.46	13.67	13.92
2101	NYSE	VSH	Tue, Aug 3, 1999	14.21	14.25	14.04	14.25
2100	NYSE	VSH	Mon, Aug 2, 1999	14.25	14.25	14.04	14.21
2099	NYSE	VSH	Fri, Jul 30, 1999	13.42	14.33	13.38	14.25
2098	NYSE	VSH	Thu, Jul 29, 1999	13.83	13.83	13.04	13.42
2097	NYSE	VSH	Wed, Jul 28, 1999	13.50	14.00	13.50	13.83
2096	NYSE	VSH	Tue, Jul 27, 1999	13.50	13.54	13.25	13.46
2095	NYSE	VSH	Mon, Jul 26, 1999	13.33	13.83	13.17	13.25
2094	NYSE	VSH	Fri, Jul 23, 1999	14.04	14.04	13.33	13.67
2093	NYSE	VSH	Thu, Jul 22, 1999	14.42	14.42	13.92	14.13
2092	NYSE	VSH	Wed, Jul 21, 1999	14.17	14.75	14.04	14.63
2091	NYSE	VSH	Tue, Jul 20, 1999	14.67	14.67	14.21	14.29
2090	NYSE	VSH	Mon, Jul 19, 1999	14.67	14.92	14.63	14.83
2089	NYSE	VSH	Fri, Jul 16, 1999	14.63	14.67	14.50	14.67
2088	NYSE	VSH	Thu, Jul 15, 1999	14.00	14.75	14.00	14.71
2087	NYSE	VSH	Wed, Jul 14, 1999	13.67	14.08	13.58	13.96
2086	NYSE	VSH	Tue, Jul 13, 1999	13.63	13.79	13.29	13.29
2085	NYSE	VSH	Mon, Jul 12, 1999	13.33	13.63	13.29	13.54
2084	NYSE	VSH	Fri, Jul 9, 1999	13.46	13.50	13.00	13.29
2083	NYSE	VSH	Thu, Jul 8, 1999	13.38	13.58	12.83	13.50
2082	NYSE	VSH	Wed, Jul 7, 1999	13.54	13.67	13.46	13.54
2081	NYSE	VSH	Tue, Jul 6, 1999	13.33	13.96	13.25	13.71
2080	NYSE	VSH	Fri, Jul 2, 1999	13.71	13.79	13.38	13.71
2079	NYSE	VSH	Thu, Jul 1, 1999	13.88	13.96	13.58	13.67
2078	NYSE	VSH	Wed, Jun 30, 1999	13.88	14.00	13.21	14.00
2077	NYSE	VSH	Tue, Jun 29, 1999	13.75	13.96	13.58	13.79
2076	NYSE	VSH	Mon, Jun 28, 1999	13.83	14.04	13.33	13.58
2075	NYSE	VSH	Fri, Jun 25, 1999	13.38	13.96	13.38	13.83
2074	NYSE	VSH	Thu, Jun 24, 1999	13.42	13.46	13.21	13.46
2073	NYSE	VSH	Wed, Jun 23, 1999	12.67	13.46	12.67	13.46
2072	NYSE	VSH	Tue, Jun 22, 1999	13.20	13.93	13.03	13.63
2071	NYSE	VSH	Mon, Jun 21, 1999	13.27	13.47	13.20	13.27
2070	NYSE	VSH	Fri, Jun 18, 1999	12.80	13.07	12.60	13.07
2069	NYSE	VSH	Thu, Jun 17, 1999	12.97	13.23	12.80	12.93
2068	NYSE	VSH	Wed, Jun 16, 1999	12.90	13.27	12.80	12.97
2067	NYSE	VSH	Tue, Jun 15, 1999	12.53	13.37	12.53	12.90
2066	NYSE	VSH	Mon, Jun 14, 1999	12.73	12.77	12.20	12.40
2065	NYSE	VSH	Fri, Jun 11, 1999	11.80	12.20	11.63	12.07
2064	NYSE	VSH	Thu, Jun 10, 1999	11.83	11.83	11.60	11.77
2063	NYSE	VSH	Wed, Jun 9, 1999	11.67	11.83	11.57	11.83
2062	NYSE	VSH	Tue, Jun 8, 1999	11.83	12.00	11.60	11.70
2061	NYSE	VSH	Mon, Jun 7, 1999	12.00	12.27	11.73	11.83
2060	NYSE	VSH	Fri, Jun 4, 1999	11.60	11.87	11.53	11.87
2059	NYSE	VSH	Thu, Jun 3, 1999	11.20	11.73	11.20	11.63
2058	NYSE	VSH	Wed, Jun 2, 1999	11.03	11.20	10.93	11.20
2057	NYSE	VSH	Tue, Jun 1, 1999	11.10	11.17	10.97	11.03
2056	NYSE	VSH	Fri, May 28, 1999	11.10	11.33	11.07	11.10
2055	NYSE	VSH	Thu, May 27, 1999	10.80	11.47	10.67	11.07
2054	NYSE	VSH	Wed, May 26, 1999	10.87	11.00	10.67	10.80
2053	NYSE	VSH	Tue, May 25, 1999	11.13	11.13	10.83	10.87
2052	NYSE	VSH	Mon, May 24, 1999	11.43	11.47	11.00	11.07
2051	NYSE	VSH	Fri, May 21, 1999	11.23	11.63	11.23	11.43
2050	NYSE	VSH	Thu, May 20, 1999	10.83	11.43	10.73	11.20
2049	NYSE	VSH	Wed, May 19, 1999	10.20	10.73	10.17	10.70
2048	NYSE	VSH	Tue, May 18, 1999	10.37	10.47	10.17	10.20
2047	NYSE	VSH	Mon, May 17, 1999	10.67	10.67	10.17	10.37
2046	NYSE	VSH	Fri, May 14, 1999	10.17	10.87	10.13	10.70
2045	NYSE	VSH	Thu, May 13, 1999	10.77	10.93	10.53	10.63
2044	NYSE	VSH	Wed, May 12, 1999	10.17	10.73	10.10	10.63
2043	NYSE	VSH	Tue, May 11, 1999	10.53	10.53	9.67	10.13
2042	NYSE	VSH	Mon, May 10, 1999	10.93	11.13	10.60	10.63
2041	NYSE	VSH	Fri, May 7, 1999	10.67	11.20	10.67	10.93
2040	NYSE	VSH	Thu, May 6, 1999	10.43	10.60	10.27	10.60
2039	NYSE	VSH	Wed, May 5, 1999	10.53	10.63	9.77	10.43
2038	NYSE	VSH	Tue, May 4, 1999	9.57	10.53	9.53	10.53
2037	NYSE	VSH	Mon, May 3, 1999	9.23	9.73	9.23	9.57
2036	NYSE	VSH	Fri, Apr 30, 1999	9.37	9.50	9.13	9.33
2035	NYSE	VSH	Thu, Apr 29, 1999	9.63	9.63	9.27	9.30
2034	NYSE	VSH	Wed, Apr 28, 1999	9.47	9.77	9.40	9.53
2033	NYSE	VSH	Tue, Apr 27, 1999	9.27	9.53	9.27	9.40
2032	NYSE	VSH	Mon, Apr 26, 1999	9.27	9.47	8.97	9.33
2031	NYSE	VSH	Fri, Apr 23, 1999	9.40	9.40	9.07	9.13
2030	NYSE	VSH	Thu, Apr 22, 1999	9.07	9.40	9.07	9.40
2029	NYSE	VSH	Wed, Apr 21, 1999	9.27	9.33	8.73	8.97
2028	NYSE	VSH	Tue, Apr 20, 1999	9.73	9.83	9.23	9.27
2027	NYSE	VSH	Mon, Apr 19, 1999	9.20	10.00	9.13	9.60
2026	NYSE	VSH	Fri, Apr 16, 1999	9.20	9.30	9.00	9.03
2025	NYSE	VSH	Thu, Apr 15, 1999	8.93	9.03	8.67	9.03
2024	NYSE	VSH	Wed, Apr 14, 1999	9.07	9.23	8.87	8.93
2023	NYSE	VSH	Tue, Apr 13, 1999	8.93	9.20	8.90	9.07
2022	NYSE	VSH	Mon, Apr 12, 1999	8.93	9.00	8.80	8.87
2021	NYSE	VSH	Fri, Apr 9, 1999	8.77	9.27	8.53	9.07
2020	NYSE	VSH	Thu, Apr 8, 1999	8.73	8.73	8.53	8.67
2019	NYSE	VSH	Wed, Apr 7, 1999	9.20	9.30	8.63	8.77
2018	NYSE	VSH	Tue, Apr 6, 1999	8.97	9.53	8.83	9.23
2017	NYSE	VSH	Mon, Apr 5, 1999	8.30	9.00	8.30	9.00
2016	NYSE	VSH	Thu, Apr 1, 1999	7.80	8.30	7.80	8.27
2015	NYSE	VSH	Wed, Mar 31, 1999	7.87	7.93	7.63	7.73
2014	NYSE	VSH	Tue, Mar 30, 1999	7.90	7.97	7.73	7.83
2013	NYSE	VSH	Mon, Mar 29, 1999	7.83	7.97	7.83	7.97
2012	NYSE	VSH	Fri, Mar 26, 1999	8.00	8.00	7.83	7.83
2011	NYSE	VSH	Thu, Mar 25, 1999	7.67	8.00	7.37	8.00
2010	NYSE	VSH	Wed, Mar 24, 1999	7.53	7.73	7.43	7.67
2009	NYSE	VSH	Tue, Mar 23, 1999	7.73	7.73	7.47	7.57
2008	NYSE	VSH	Mon, Mar 22, 1999	7.87	7.90	7.67	7.80
2007	NYSE	VSH	Fri, Mar 19, 1999	7.83	8.27	7.83	7.90
2006	NYSE	VSH	Thu, Mar 18, 1999	7.47	8.20	7.47	7.83
2005	NYSE	VSH	Wed, Mar 17, 1999	7.67	7.70	7.23	7.47
2004	NYSE	VSH	Tue, Mar 16, 1999	7.70	7.77	7.57	7.57
2003	NYSE	VSH	Mon, Mar 15, 1999	7.87	7.87	7.60	7.73
2002	NYSE	VSH	Fri, Mar 12, 1999	8.00	8.00	7.50	7.70
2001	NYSE	VSH	Thu, Mar 11, 1999	7.60	7.73	7.40	7.70
2000	NYSE	VSH	Wed, Mar 10, 1999	7.03	7.23	6.97	7.23
1999	NYSE	VSH	Tue, Mar 9, 1999	6.97	7.03	6.87	7.00
1998	NYSE	VSH	Mon, Mar 8, 1999	7.07	7.10	6.90	6.93
1997	NYSE	VSH	Fri, Mar 5, 1999	7.00	7.17	6.97	7.03
1996	NYSE	VSH	Thu, Mar 4, 1999	7.00	7.07	6.93	6.93
1995	NYSE	VSH	Wed, Mar 3, 1999	6.97	7.17	6.93	7.00
1994	NYSE	VSH	Tue, Mar 2, 1999	7.07	7.27	6.97	6.97
1993	NYSE	VSH	Mon, Mar 1, 1999	6.90	7.13	6.87	7.07
1992	NYSE	VSH	Fri, Feb 26, 1999	6.93	6.97	6.63	6.90
1991	NYSE	VSH	Thu, Feb 25, 1999	6.93	7.03	6.73	6.80
1990	NYSE	VSH	Wed, Feb 24, 1999	6.53	6.93	6.30	6.93
1989	NYSE	VSH	Tue, Feb 23, 1999	6.57	6.67	6.40	6.53
1988	NYSE	VSH	Mon, Feb 22, 1999	6.53	6.60	6.27	6.53
1987	NYSE	VSH	Fri, Feb 19, 1999	6.40	6.57	6.33	6.50
1986	NYSE	VSH	Thu, Feb 18, 1999	6.47	6.57	6.30	6.40
1985	NYSE	VSH	Wed, Feb 17, 1999	6.47	6.53	6.33	6.40
1984	NYSE	VSH	Tue, Feb 16, 1999	6.87	6.90	6.47	6.53
1983	NYSE	VSH	Fri, Feb 12, 1999	6.97	6.97	6.70	6.80
1982	NYSE	VSH	Thu, Feb 11, 1999	6.87	7.07	6.67	6.90
1981	NYSE	VSH	Wed, Feb 10, 1999	6.93	7.03	6.60	6.63
1980	NYSE	VSH	Tue, Feb 9, 1999	6.93	7.07	6.83	6.93
1979	NYSE	VSH	Mon, Feb 8, 1999	6.27	6.37	6.07	6.13
1978	NYSE	VSH	Fri, Feb 5, 1999	6.67	6.67	5.93	5.97
1977	NYSE	VSH	Thu, Feb 4, 1999	7.03	7.10	6.67	6.67
1976	NYSE	VSH	Wed, Feb 3, 1999	6.73	7.13	6.67	6.97
1975	NYSE	VSH	Tue, Feb 2, 1999	6.93	7.00	6.40	6.67
1974	NYSE	VSH	Mon, Feb 1, 1999	6.97	7.07	6.87	6.87
1973	NYSE	VSH	Fri, Jan 29, 1999	7.20	7.20	6.93	7.03
1972	NYSE	VSH	Thu, Jan 28, 1999	7.33	7.33	6.87	7.13
1971	NYSE	VSH	Wed, Jan 27, 1999	7.33	7.57	7.13	7.13
1970	NYSE	VSH	Tue, Jan 26, 1999	7.47	7.47	7.00	7.20
1969	NYSE	VSH	Mon, Jan 25, 1999	7.63	7.63	7.33	7.40
1968	NYSE	VSH	Fri, Jan 22, 1999	7.63	7.73	7.47	7.57
1967	NYSE	VSH	Thu, Jan 21, 1999	7.93	8.00	7.57	7.80
1966	NYSE	VSH	Wed, Jan 20, 1999	7.83	8.27	7.77	7.93
1965	NYSE	VSH	Tue, Jan 19, 1999	7.93	7.97	7.80	7.80
1964	NYSE	VSH	Fri, Jan 15, 1999	7.70	8.13	7.70	7.80
1963	NYSE	VSH	Thu, Jan 14, 1999	7.53	7.97	7.47	7.70
1962	NYSE	VSH	Wed, Jan 13, 1999	7.13	7.57	6.77	7.47
1961	NYSE	VSH	Tue, Jan 12, 1999	7.37	7.57	7.33	7.43
1960	NYSE	VSH	Mon, Jan 11, 1999	7.37	7.43	7.13	7.30
1959	NYSE	VSH	Fri, Jan 8, 1999	7.43	7.47	7.30	7.30
1958	NYSE	VSH	Thu, Jan 7, 1999	7.30	7.43	7.30	7.43
1957	NYSE	VSH	Wed, Jan 6, 1999	7.43	7.47	7.30	7.47
1956	NYSE	VSH	Tue, Jan 5, 1999	7.53	7.63	7.20	7.43
1955	NYSE	VSH	Mon, Jan 4, 1999	7.73	7.73	7.47	7.60
1954	NYSE	VSH	Thu, Dec 31, 1998	6.93	7.73	6.90	7.73
1953	NYSE	VSH	Wed, Dec 30, 1998	6.87	7.00	6.73	6.90
1952	NYSE	VSH	Tue, Dec 29, 1998	6.93	7.00	6.87	6.87
1951	NYSE	VSH	Mon, Dec 28, 1998	7.00	7.07	6.83	6.87
1950	NYSE	VSH	Thu, Dec 24, 1998	7.03	7.07	6.97	7.00
1949	NYSE	VSH	Wed, Dec 23, 1998	6.93	7.20	6.93	7.03
1948	NYSE	VSH	Tue, Dec 22, 1998	7.13	7.20	6.87	6.93
1947	NYSE	VSH	Mon, Dec 21, 1998	6.93	7.07	6.90	6.97
1946	NYSE	VSH	Fri, Dec 18, 1998	7.00	7.07	6.73	7.00
1945	NYSE	VSH	Thu, Dec 17, 1998	6.73	7.03	6.67	7.00
1944	NYSE	VSH	Wed, Dec 16, 1998	7.07	7.10	6.63	6.73
1943	NYSE	VSH	Tue, Dec 15, 1998	7.07	7.23	6.67	7.00
1942	NYSE	VSH	Mon, Dec 14, 1998	7.37	7.40	7.10	7.10
1941	NYSE	VSH	Fri, Dec 11, 1998	7.47	7.73	7.37	7.43
1940	NYSE	VSH	Thu, Dec 10, 1998	7.93	8.03	7.67	7.67
1939	NYSE	VSH	Wed, Dec 9, 1998	8.30	8.33	7.97	8.00
1938	NYSE	VSH	Tue, Dec 8, 1998	8.10	8.60	8.10	8.23
1937	NYSE	VSH	Mon, Dec 7, 1998	8.20	8.37	7.93	8.20
1936	NYSE	VSH	Fri, Dec 4, 1998	8.13	8.47	8.00	8.17
1935	NYSE	VSH	Thu, Dec 3, 1998	7.60	8.47	7.57	8.07
1934	NYSE	VSH	Wed, Dec 2, 1998	7.53	7.63	7.33	7.60
1933	NYSE	VSH	Tue, Dec 1, 1998	7.53	7.67	7.47	7.57
1932	NYSE	VSH	Mon, Nov 30, 1998	7.70	7.70	7.47	7.57
1931	NYSE	VSH	Fri, Nov 27, 1998	8.07	8.07	7.87	7.90
1930	NYSE	VSH	Wed, Nov 25, 1998	8.17	8.17	7.73	8.00
1929	NYSE	VSH	Tue, Nov 24, 1998	8.00	8.27	7.87	8.17
1928	NYSE	VSH	Mon, Nov 23, 1998	7.87	8.23	7.87	8.07
1927	NYSE	VSH	Fri, Nov 20, 1998	7.33	7.97	7.33	7.80
1926	NYSE	VSH	Thu, Nov 19, 1998	7.33	7.47	7.27	7.30
1925	NYSE	VSH	Wed, Nov 18, 1998	7.40	7.47	7.20	7.23
1924	NYSE	VSH	Tue, Nov 17, 1998	7.73	7.73	7.17	7.40
1923	NYSE	VSH	Mon, Nov 16, 1998	7.83	7.97	7.60	7.77
1922	NYSE	VSH	Fri, Nov 13, 1998	8.00	8.07	7.83	7.90
1921	NYSE	VSH	Thu, Nov 12, 1998	8.20	8.20	7.73	7.97
1920	NYSE	VSH	Wed, Nov 11, 1998	8.40	8.57	8.10	8.13
1919	NYSE	VSH	Tue, Nov 10, 1998	8.50	8.60	8.07	8.37
1918	NYSE	VSH	Mon, Nov 9, 1998	9.17	9.17	8.40	8.50
1917	NYSE	VSH	Fri, Nov 6, 1998	8.57	9.17	8.57	9.17
1916	NYSE	VSH	Thu, Nov 5, 1998	8.60	8.67	8.50	8.57
1915	NYSE	VSH	Wed, Nov 4, 1998	8.73	8.77	8.50	8.67
1914	NYSE	VSH	Tue, Nov 3, 1998	8.50	8.50	8.27	8.40
1913	NYSE	VSH	Mon, Nov 2, 1998	8.07	8.97	8.00	8.60
1912	NYSE	VSH	Fri, Oct 30, 1998	8.57	8.57	8.00	8.07
1911	NYSE	VSH	Thu, Oct 29, 1998	7.33	8.80	7.33	8.50
1910	NYSE	VSH	Wed, Oct 28, 1998	7.23	7.23	6.87	7.20
1909	NYSE	VSH	Tue, Oct 27, 1998	7.30	7.40	7.03	7.27
1908	NYSE	VSH	Mon, Oct 26, 1998	7.53	7.53	7.20	7.23
1907	NYSE	VSH	Fri, Oct 23, 1998	7.40	7.73	7.37	7.40
1906	NYSE	VSH	Thu, Oct 22, 1998	6.77	7.33	6.70	7.33
1905	NYSE	VSH	Wed, Oct 21, 1998	6.80	6.80	6.37	6.77
1904	NYSE	VSH	Tue, Oct 20, 1998	6.47	7.27	6.47	6.80
1903	NYSE	VSH	Mon, Oct 19, 1998	5.87	6.53	5.80	6.40
1902	NYSE	VSH	Fri, Oct 16, 1998	5.57	6.07	5.57	5.90
1901	NYSE	VSH	Thu, Oct 15, 1998	5.40	5.80	5.40	5.63
1900	NYSE	VSH	Wed, Oct 14, 1998	5.47	5.57	5.20	5.40
1899	NYSE	VSH	Tue, Oct 13, 1998	5.47	5.63	5.23	5.50
1898	NYSE	VSH	Mon, Oct 12, 1998	5.23	5.57	5.23	5.53
1897	NYSE	VSH	Fri, Oct 9, 1998	5.27	5.33	4.90	5.23
1896	NYSE	VSH	Thu, Oct 8, 1998	5.47	5.47	5.20	5.30
1895	NYSE	VSH	Wed, Oct 7, 1998	5.67	5.67	5.47	5.60
1894	NYSE	VSH	Tue, Oct 6, 1998	5.87	6.07	5.57	5.60
1893	NYSE	VSH	Mon, Oct 5, 1998	6.30	6.30	5.73	5.90
1892	NYSE	VSH	Fri, Oct 2, 1998	6.20	6.47	6.13	6.37
1891	NYSE	VSH	Thu, Oct 1, 1998	6.37	6.40	6.00	6.13
1890	NYSE	VSH	Wed, Sep 30, 1998	6.40	6.43	6.30	6.40
1889	NYSE	VSH	Tue, Sep 29, 1998	6.50	6.57	6.37	6.40
1888	NYSE	VSH	Mon, Sep 28, 1998	6.73	6.80	6.50	6.53
1887	NYSE	VSH	Fri, Sep 25, 1998	6.60	6.63	6.43	6.60
1886	NYSE	VSH	Thu, Sep 24, 1998	6.93	7.00	6.63	6.67
1885	NYSE	VSH	Wed, Sep 23, 1998	6.80	6.93	6.73	6.87
1884	NYSE	VSH	Tue, Sep 22, 1998	6.97	7.03	6.70	6.77
1883	NYSE	VSH	Mon, Sep 21, 1998	6.67	6.93	6.63	6.93
1882	NYSE	VSH	Fri, Sep 18, 1998	6.93	7.00	6.83	6.93
1881	NYSE	VSH	Thu, Sep 17, 1998	6.40	6.93	6.33	6.87
1880	NYSE	VSH	Wed, Sep 16, 1998	5.97	6.53	5.97	6.53
1879	NYSE	VSH	Tue, Sep 15, 1998	6.00	6.00	5.70	5.77
1878	NYSE	VSH	Mon, Sep 14, 1998	6.13	6.23	5.90	6.00
1877	NYSE	VSH	Fri, Sep 11, 1998	5.60	5.90	5.57	5.90
1876	NYSE	VSH	Thu, Sep 10, 1998	5.60	5.67	5.50	5.53
1875	NYSE	VSH	Wed, Sep 9, 1998	5.73	5.87	5.67	5.77
1874	NYSE	VSH	Tue, Sep 8, 1998	5.87	6.00	5.63	5.73
1873	NYSE	VSH	Fri, Sep 4, 1998	5.73	5.77	5.33	5.57
1872	NYSE	VSH	Thu, Sep 3, 1998	5.73	5.80	5.53	5.73
1871	NYSE	VSH	Wed, Sep 2, 1998	5.70	6.00	5.70	5.80
1870	NYSE	VSH	Tue, Sep 1, 1998	5.67	5.80	5.63	5.80
1869	NYSE	VSH	Mon, Aug 31, 1998	6.10	6.13	5.60	5.60
1868	NYSE	VSH	Fri, Aug 28, 1998	6.07	6.37	6.07	6.13
1867	NYSE	VSH	Thu, Aug 27, 1998	6.43	6.47	5.97	6.00
1866	NYSE	VSH	Wed, Aug 26, 1998	6.63	6.67	6.40	6.53
1865	NYSE	VSH	Tue, Aug 25, 1998	7.03	7.13	6.67	6.77
1864	NYSE	VSH	Mon, Aug 24, 1998	7.17	7.30	6.93	7.00
1863	NYSE	VSH	Fri, Aug 21, 1998	7.33	7.33	6.93	7.20
1862	NYSE	VSH	Thu, Aug 20, 1998	7.67	7.70	7.40	7.40
1861	NYSE	VSH	Wed, Aug 19, 1998	8.00	8.00	7.63	7.73
1860	NYSE	VSH	Tue, Aug 18, 1998	7.30	7.70	7.30	7.60
1859	NYSE	VSH	Mon, Aug 17, 1998	7.13	7.40	7.10	7.33
1858	NYSE	VSH	Fri, Aug 14, 1998	7.20	7.40	7.13	7.20
1857	NYSE	VSH	Thu, Aug 13, 1998	7.27	7.33	7.07	7.20
1856	NYSE	VSH	Wed, Aug 12, 1998	7.20	7.37	7.17	7.27
1855	NYSE	VSH	Tue, Aug 11, 1998	7.07	7.20	6.93	7.17
1854	NYSE	VSH	Mon, Aug 10, 1998	7.93	8.00	7.47	7.53
1853	NYSE	VSH	Fri, Aug 7, 1998	7.93	8.23	7.93	8.00
1852	NYSE	VSH	Thu, Aug 6, 1998	7.47	8.00	7.23	8.00
1851	NYSE	VSH	Wed, Aug 5, 1998	6.40	7.53	6.07	7.53
1850	NYSE	VSH	Tue, Aug 4, 1998	6.90	6.93	6.40	6.40
1849	NYSE	VSH	Mon, Aug 3, 1998	7.07	7.13	6.87	6.87
1848	NYSE	VSH	Fri, Jul 31, 1998	6.93	7.33	6.90	7.07
1847	NYSE	VSH	Thu, Jul 30, 1998	6.93	7.03	6.87	6.90
1846	NYSE	VSH	Wed, Jul 29, 1998	6.90	7.20	6.80	6.87
1845	NYSE	VSH	Tue, Jul 28, 1998	7.17	7.20	6.83	6.90
1844	NYSE	VSH	Mon, Jul 27, 1998	7.40	7.47	6.93	7.13
1843	NYSE	VSH	Fri, Jul 24, 1998	7.73	7.97	7.47	7.47
1842	NYSE	VSH	Thu, Jul 23, 1998	7.93	7.93	7.60	7.80
1841	NYSE	VSH	Wed, Jul 22, 1998	8.30	8.47	7.87	8.00
1840	NYSE	VSH	Tue, Jul 21, 1998	8.53	8.53	8.43	8.47
1839	NYSE	VSH	Mon, Jul 20, 1998	8.53	8.57	8.50	8.50
1838	NYSE	VSH	Fri, Jul 17, 1998	8.60	8.63	8.40	8.60
1837	NYSE	VSH	Thu, Jul 16, 1998	8.50	8.73	8.47	8.60
1836	NYSE	VSH	Wed, Jul 15, 1998	8.33	8.53	8.13	8.50
1835	NYSE	VSH	Tue, Jul 14, 1998	8.47	8.53	8.37	8.37
1834	NYSE	VSH	Mon, Jul 13, 1998	8.57	8.67	8.40	8.47
1833	NYSE	VSH	Fri, Jul 10, 1998	8.80	8.87	8.57	8.57
1832	NYSE	VSH	Thu, Jul 9, 1998	8.70	8.77	8.43	8.63
1831	NYSE	VSH	Wed, Jul 8, 1998	9.03	9.03	8.73	8.77
1830	NYSE	VSH	Tue, Jul 7, 1998	9.27	9.27	8.80	8.97
1829	NYSE	VSH	Mon, Jul 6, 1998	9.40	9.60	9.30	9.37
1828	NYSE	VSH	Thu, Jul 2, 1998	9.50	9.60	9.27	9.33
1827	NYSE	VSH	Wed, Jul 1, 1998	9.67	9.83	9.33	9.57
1826	NYSE	VSH	Tue, Jun 30, 1998	9.80	9.83	9.50	9.57
1825	NYSE	VSH	Mon, Jun 29, 1998	9.67	9.93	9.67	9.90
1824	NYSE	VSH	Fri, Jun 26, 1998	9.63	9.73	9.53	9.60
1823	NYSE	VSH	Thu, Jun 25, 1998	10.00	10.10	9.50	9.70
1822	NYSE	VSH	Wed, Jun 24, 1998	9.63	10.07	9.53	9.97
1821	NYSE	VSH	Tue, Jun 23, 1998	9.47	9.70	9.47	9.53
1820	NYSE	VSH	Mon, Jun 22, 1998	9.60	9.70	9.37	9.50
1819	NYSE	VSH	Fri, Jun 19, 1998	9.90	9.93	9.57	9.67
1818	NYSE	VSH	Thu, Jun 18, 1998	9.60	10.10	9.53	9.97
1817	NYSE	VSH	Wed, Jun 17, 1998	10.00	10.20	9.57	9.60
1816	NYSE	VSH	Tue, Jun 16, 1998	9.97	10.00	9.87	10.00
1815	NYSE	VSH	Mon, Jun 15, 1998	10.30	10.30	9.87	9.87
1814	NYSE	VSH	Fri, Jun 12, 1998	10.47	10.47	9.87	10.23
1813	NYSE	VSH	Thu, Jun 11, 1998	10.93	11.07	10.57	10.60
1812	NYSE	VSH	Wed, Jun 10, 1998	11.13	11.13	10.93	10.97
1811	NYSE	VSH	Tue, Jun 9, 1998	11.33	11.33	10.97	11.10
1810	NYSE	VSH	Mon, Jun 8, 1998	11.07	11.33	11.03	11.27
1809	NYSE	VSH	Fri, Jun 5, 1998	10.93	11.10	10.83	11.00
1808	NYSE	VSH	Thu, Jun 4, 1998	10.80	10.87	10.80	10.87
1807	NYSE	VSH	Wed, Jun 3, 1998	10.93	11.17	10.83	10.90
1806	NYSE	VSH	Tue, Jun 2, 1998	11.33	11.47	10.97	11.07
1805	NYSE	VSH	Mon, Jun 1, 1998	11.77	11.80	11.33	11.33
1804	NYSE	VSH	Fri, May 29, 1998	12.20	12.23	11.83	11.90
1803	NYSE	VSH	Thu, May 28, 1998	11.07	12.30	11.07	12.27
1802	NYSE	VSH	Wed, May 27, 1998	10.67	10.92	10.54	10.79
1801	NYSE	VSH	Tue, May 26, 1998	11.11	11.24	11.05	11.08
1800	NYSE	VSH	Fri, May 22, 1998	10.95	11.11	10.89	11.08
1799	NYSE	VSH	Thu, May 21, 1998	10.89	11.05	10.70	10.95
1798	NYSE	VSH	Wed, May 20, 1998	11.05	11.27	10.83	10.92
1797	NYSE	VSH	Tue, May 19, 1998	11.02	11.37	11.02	11.02
1796	NYSE	VSH	Mon, May 18, 1998	10.73	10.95	10.73	10.89
1795	NYSE	VSH	Fri, May 15, 1998	11.18	11.21	10.76	10.76
1794	NYSE	VSH	Thu, May 14, 1998	11.21	11.52	11.05	11.27
1793	NYSE	VSH	Wed, May 13, 1998	11.18	11.33	10.98	11.11
1792	NYSE	VSH	Tue, May 12, 1998	11.56	11.59	11.05	11.21
1791	NYSE	VSH	Mon, May 11, 1998	11.84	12.51	11.68	11.68
1790	NYSE	VSH	Fri, May 8, 1998	10.67	11.94	10.67	11.84
1789	NYSE	VSH	Thu, May 7, 1998	9.52	10.73	9.52	10.67
1788	NYSE	VSH	Wed, May 6, 1998	9.97	10.00	9.56	9.65
1787	NYSE	VSH	Tue, May 5, 1998	10.03	10.10	9.94	9.97
1786	NYSE	VSH	Mon, May 4, 1998	10.25	10.35	10.00	10.03
1785	NYSE	VSH	Fri, May 1, 1998	9.40	9.91	9.30	9.91
1784	NYSE	VSH	Thu, Apr 30, 1998	9.52	9.62	9.30	9.30
1783	NYSE	VSH	Wed, Apr 29, 1998	9.78	9.84	9.21	9.33
1782	NYSE	VSH	Tue, Apr 28, 1998	10.00	10.03	9.68	9.78
1781	NYSE	VSH	Mon, Apr 27, 1998	9.87	10.03	9.81	9.87
1780	NYSE	VSH	Fri, Apr 24, 1998	10.16	10.22	9.84	9.91
1779	NYSE	VSH	Thu, Apr 23, 1998	10.16	10.29	10.03	10.19
1778	NYSE	VSH	Wed, Apr 22, 1998	9.94	10.16	9.87	10.06
1777	NYSE	VSH	Tue, Apr 21, 1998	10.00	10.06	9.75	9.84
1776	NYSE	VSH	Mon, Apr 20, 1998	10.13	10.13	9.68	9.71
1775	NYSE	VSH	Fri, Apr 17, 1998	9.56	10.16	9.30	10.03
1774	NYSE	VSH	Thu, Apr 16, 1998	10.06	10.06	9.27	9.62
1773	NYSE	VSH	Wed, Apr 15, 1998	10.16	10.16	9.94	10.06
1772	NYSE	VSH	Tue, Apr 14, 1998	10.51	10.51	9.94	10.16
1771	NYSE	VSH	Mon, Apr 13, 1998	10.60	10.60	10.32	10.54
1770	NYSE	VSH	Thu, Apr 9, 1998	10.67	10.73	10.48	10.60
1769	NYSE	VSH	Wed, Apr 8, 1998	10.76	10.86	10.51	10.57
1768	NYSE	VSH	Tue, Apr 7, 1998	11.24	11.24	10.54	10.76
1767	NYSE	VSH	Mon, Apr 6, 1998	11.33	11.43	11.18	11.18
1766	NYSE	VSH	Fri, Apr 3, 1998	11.52	11.52	11.02	11.21
1765	NYSE	VSH	Thu, Apr 2, 1998	11.49	11.56	11.24	11.40
1764	NYSE	VSH	Wed, Apr 1, 1998	11.68	11.68	11.40	11.46
1763	NYSE	VSH	Tue, Mar 31, 1998	11.49	11.94	11.18	11.94
1762	NYSE	VSH	Mon, Mar 30, 1998	10.92	11.49	10.86	11.49
1761	NYSE	VSH	Fri, Mar 27, 1998	11.27	11.30	11.05	11.05
1760	NYSE	VSH	Thu, Mar 26, 1998	11.08	11.27	10.92	11.18
1759	NYSE	VSH	Wed, Mar 25, 1998	11.24	11.24	10.98	11.08
1758	NYSE	VSH	Tue, Mar 24, 1998	10.57	10.92	10.45	10.83
1757	NYSE	VSH	Mon, Mar 23, 1998	10.35	10.57	10.35	10.54
1756	NYSE	VSH	Fri, Mar 20, 1998	10.54	10.57	10.41	10.45
1755	NYSE	VSH	Thu, Mar 19, 1998	10.64	10.64	10.29	10.48
1754	NYSE	VSH	Wed, Mar 18, 1998	10.67	10.70	10.57	10.64
1753	NYSE	VSH	Tue, Mar 17, 1998	10.60	10.67	10.38	10.64
1752	NYSE	VSH	Mon, Mar 16, 1998	10.57	10.64	10.48	10.48
1751	NYSE	VSH	Fri, Mar 13, 1998	10.54	10.79	10.54	10.64
1750	NYSE	VSH	Thu, Mar 12, 1998	10.51	10.67	10.41	10.48
1749	NYSE	VSH	Wed, Mar 11, 1998	10.32	10.51	10.29	10.45
1748	NYSE	VSH	Tue, Mar 10, 1998	10.48	10.60	10.29	10.32
1747	NYSE	VSH	Mon, Mar 9, 1998	10.35	10.41	10.25	10.35
1746	NYSE	VSH	Fri, Mar 6, 1998	10.22	10.57	10.22	10.41
1745	NYSE	VSH	Thu, Mar 5, 1998	10.48	10.48	10.16	10.22
1744	NYSE	VSH	Wed, Mar 4, 1998	10.41	10.76	10.41	10.67
1743	NYSE	VSH	Tue, Mar 3, 1998	10.41	10.57	10.32	10.41
1742	NYSE	VSH	Mon, Mar 2, 1998	10.32	10.45	10.29	10.38
1741	NYSE	VSH	Fri, Feb 27, 1998	10.29	10.35	10.16	10.35
1740	NYSE	VSH	Thu, Feb 26, 1998	10.51	10.54	10.16	10.25
1739	NYSE	VSH	Wed, Feb 25, 1998	10.51	10.67	10.51	10.60
1738	NYSE	VSH	Tue, Feb 24, 1998	10.54	10.73	10.45	10.45
1737	NYSE	VSH	Mon, Feb 23, 1998	10.54	10.67	10.41	10.67
1736	NYSE	VSH	Fri, Feb 20, 1998	10.54	10.67	10.48	10.54
1735	NYSE	VSH	Thu, Feb 19, 1998	10.54	10.83	10.41	10.54
1734	NYSE	VSH	Wed, Feb 18, 1998	10.41	10.45	10.10	10.41
1733	NYSE	VSH	Tue, Feb 17, 1998	10.86	10.92	10.48	10.51
1732	NYSE	VSH	Fri, Feb 13, 1998	10.73	10.73	10.57	10.57
1731	NYSE	VSH	Thu, Feb 12, 1998	10.73	10.76	10.48	10.73
1730	NYSE	VSH	Wed, Feb 11, 1998	10.73	10.79	10.67	10.76
1729	NYSE	VSH	Tue, Feb 10, 1998	10.79	11.05	10.67	10.67
1728	NYSE	VSH	Mon, Feb 9, 1998	10.64	10.86	10.41	10.67
1727	NYSE	VSH	Fri, Feb 6, 1998	10.86	10.89	10.41	10.57
1726	NYSE	VSH	Thu, Feb 5, 1998	10.79	11.02	10.60	10.89
1725	NYSE	VSH	Wed, Feb 4, 1998	10.67	10.76	10.48	10.67
1724	NYSE	VSH	Tue, Feb 3, 1998	10.67	10.79	10.51	10.60
1723	NYSE	VSH	Mon, Feb 2, 1998	10.79	10.98	10.45	10.64
1722	NYSE	VSH	Fri, Jan 30, 1998	10.48	10.89	10.41	10.67
1721	NYSE	VSH	Thu, Jan 29, 1998	10.45	10.54	10.32	10.32
1720	NYSE	VSH	Wed, Jan 28, 1998	10.32	10.48	10.32	10.41
1719	NYSE	VSH	Tue, Jan 27, 1998	10.48	10.54	10.19	10.38
1718	NYSE	VSH	Mon, Jan 26, 1998	10.29	10.35	10.10	10.13
1717	NYSE	VSH	Fri, Jan 23, 1998	10.35	10.41	10.22	10.38
1716	NYSE	VSH	Thu, Jan 22, 1998	10.54	10.54	10.00	10.10
1715	NYSE	VSH	Wed, Jan 21, 1998	10.64	10.64	10.41	10.54
1714	NYSE	VSH	Tue, Jan 20, 1998	10.60	10.67	10.57	10.64
1713	NYSE	VSH	Fri, Jan 16, 1998	10.76	10.83	10.57	10.60
1712	NYSE	VSH	Thu, Jan 15, 1998	10.73	10.98	10.70	10.89
1711	NYSE	VSH	Wed, Jan 14, 1998	11.05	11.08	10.83	10.86
1710	NYSE	VSH	Tue, Jan 13, 1998	11.14	11.37	10.92	11.05
1709	NYSE	VSH	Mon, Jan 12, 1998	10.16	10.86	10.16	10.73
1708	NYSE	VSH	Fri, Jan 9, 1998	11.59	11.59	10.70	10.73
1707	NYSE	VSH	Thu, Jan 8, 1998	11.62	11.62	11.33	11.46
1706	NYSE	VSH	Wed, Jan 7, 1998	11.68	11.78	11.21	11.43
1705	NYSE	VSH	Tue, Jan 6, 1998	12.00	12.03	11.72	11.75
1704	NYSE	VSH	Mon, Jan 5, 1998	11.62	12.22	11.43	12.22
1703	NYSE	VSH	Fri, Jan 2, 1998	11.94	12.00	11.49	11.49
1702	NYSE	VSH	Wed, Dec 31, 1997	11.18	12.00	11.02	11.97
1701	NYSE	VSH	Tue, Dec 30, 1997	11.18	11.30	11.05	11.14
1700	NYSE	VSH	Mon, Dec 29, 1997	11.24	11.37	10.86	11.05
1699	NYSE	VSH	Fri, Dec 26, 1997	11.37	11.37	11.24	11.24
1698	NYSE	VSH	Wed, Dec 24, 1997	11.43	11.68	11.43	11.43
1697	NYSE	VSH	Tue, Dec 23, 1997	11.46	11.56	11.05	11.33
1696	NYSE	VSH	Mon, Dec 22, 1997	10.79	11.62	10.76	11.52
1695	NYSE	VSH	Fri, Dec 19, 1997	10.67	10.98	10.54	10.79
1694	NYSE	VSH	Thu, Dec 18, 1997	11.18	11.84	10.95	11.11
1693	NYSE	VSH	Wed, Dec 17, 1997	11.24	11.24	10.51	10.57
1692	NYSE	VSH	Tue, Dec 16, 1997	9.59	11.56	9.59	11.24
1691	NYSE	VSH	Mon, Dec 15, 1997	9.65	9.68	9.40	9.56
1690	NYSE	VSH	Fri, Dec 12, 1997	9.78	9.94	9.59	9.71
1689	NYSE	VSH	Thu, Dec 11, 1997	10.10	10.10	9.37	9.78
1688	NYSE	VSH	Wed, Dec 10, 1997	10.67	10.67	10.22	10.35
1687	NYSE	VSH	Tue, Dec 9, 1997	10.67	10.92	10.60	10.73
1686	NYSE	VSH	Mon, Dec 8, 1997	10.67	10.95	10.51	10.89
1685	NYSE	VSH	Fri, Dec 5, 1997	10.48	10.70	10.19	10.64
1684	NYSE	VSH	Thu, Dec 4, 1997	10.73	11.05	10.73	10.95
1683	NYSE	VSH	Wed, Dec 3, 1997	10.95	11.05	10.86	10.92
1682	NYSE	VSH	Tue, Dec 2, 1997	10.92	11.14	10.70	11.02
1681	NYSE	VSH	Mon, Dec 1, 1997	10.95	11.18	10.92	10.92
1680	NYSE	VSH	Fri, Nov 28, 1997	10.95	10.98	10.73	10.76
1679	NYSE	VSH	Wed, Nov 26, 1997	10.95	11.14	10.83	10.89
1678	NYSE	VSH	Tue, Nov 25, 1997	10.92	10.95	10.73	10.89
1677	NYSE	VSH	Mon, Nov 24, 1997	11.24	11.27	10.67	10.76
1676	NYSE	VSH	Fri, Nov 21, 1997	11.27	11.59	11.08	11.18
1675	NYSE	VSH	Thu, Nov 20, 1997	10.89	11.05	10.57	11.05
1674	NYSE	VSH	Wed, Nov 19, 1997	10.95	11.02	10.73	10.76
1673	NYSE	VSH	Tue, Nov 18, 1997	11.21	11.30	10.86	10.86
1672	NYSE	VSH	Mon, Nov 17, 1997	11.37	11.52	11.24	11.30
1671	NYSE	VSH	Fri, Nov 14, 1997	10.89	10.98	10.54	10.98
1670	NYSE	VSH	Thu, Nov 13, 1997	10.60	10.89	10.03	10.89
1669	NYSE	VSH	Wed, Nov 12, 1997	10.86	10.86	10.48	10.60
1668	NYSE	VSH	Tue, Nov 11, 1997	11.37	11.43	10.95	10.98
1667	NYSE	VSH	Mon, Nov 10, 1997	11.52	11.68	11.52	11.59
1666	NYSE	VSH	Fri, Nov 7, 1997	11.62	11.62	11.30	11.43
1665	NYSE	VSH	Thu, Nov 6, 1997	12.19	12.19	11.91	11.91
1664	NYSE	VSH	Wed, Nov 5, 1997	12.13	12.38	12.00	12.19
1663	NYSE	VSH	Tue, Nov 4, 1997	11.97	12.19	11.94	12.10
1662	NYSE	VSH	Mon, Nov 3, 1997	12.22	12.35	11.81	11.94
1661	NYSE	VSH	Fri, Oct 31, 1997	11.94	12.19	11.49	12.16
1660	NYSE	VSH	Thu, Oct 30, 1997	11.49	11.75	11.24	11.37
1659	NYSE	VSH	Wed, Oct 29, 1997	12.38	12.45	11.62	11.62
1658	NYSE	VSH	Tue, Oct 28, 1997	11.30	12.25	11.18	12.25
1657	NYSE	VSH	Mon, Oct 27, 1997	12.06	12.54	11.46	11.49
1656	NYSE	VSH	Fri, Oct 24, 1997	12.76	12.92	12.41	12.41
1655	NYSE	VSH	Thu, Oct 23, 1997	12.70	12.83	12.48	12.64
1654	NYSE	VSH	Wed, Oct 22, 1997	13.30	13.30	12.95	13.08
1653	NYSE	VSH	Tue, Oct 21, 1997	13.33	13.33	13.08	13.24
1652	NYSE	VSH	Mon, Oct 20, 1997	12.70	13.11	12.67	13.08
1651	NYSE	VSH	Fri, Oct 17, 1997	12.99	12.99	12.48	12.57
1650	NYSE	VSH	Thu, Oct 16, 1997	13.40	13.43	13.18	13.18
1649	NYSE	VSH	Wed, Oct 15, 1997	13.68	13.78	13.40	13.40
1648	NYSE	VSH	Tue, Oct 14, 1997	13.91	13.94	13.62	13.72
1647	NYSE	VSH	Mon, Oct 13, 1997	14.06	14.13	13.94	14.00
1646	NYSE	VSH	Fri, Oct 10, 1997	13.87	14.10	13.84	13.94
1645	NYSE	VSH	Thu, Oct 9, 1997	13.91	13.94	13.72	13.87
1644	NYSE	VSH	Wed, Oct 8, 1997	13.97	14.00	13.84	13.97
1643	NYSE	VSH	Tue, Oct 7, 1997	13.52	13.87	13.46	13.81
1642	NYSE	VSH	Mon, Oct 6, 1997	13.72	13.87	13.33	13.46
1641	NYSE	VSH	Fri, Oct 3, 1997	14.19	14.19	13.49	13.62
1640	NYSE	VSH	Thu, Oct 2, 1997	13.40	14.22	13.40	13.94
1639	NYSE	VSH	Wed, Oct 1, 1997	13.72	13.84	13.37	13.40
1638	NYSE	VSH	Tue, Sep 30, 1997	13.59	13.65	13.40	13.43
1637	NYSE	VSH	Mon, Sep 29, 1997	13.81	13.84	13.62	13.65
1636	NYSE	VSH	Fri, Sep 26, 1997	13.33	14.22	13.24	13.84
1635	NYSE	VSH	Thu, Sep 25, 1997	13.65	13.81	13.30	13.30
1634	NYSE	VSH	Wed, Sep 24, 1997	13.27	13.72	13.27	13.62
1633	NYSE	VSH	Tue, Sep 23, 1997	13.65	13.65	13.21	13.27
1632	NYSE	VSH	Mon, Sep 22, 1997	13.21	13.75	13.18	13.65
1631	NYSE	VSH	Fri, Sep 19, 1997	13.40	13.40	13.08	13.14
1630	NYSE	VSH	Thu, Sep 18, 1997	13.46	13.62	13.37	13.40
1629	NYSE	VSH	Wed, Sep 17, 1997	13.59	13.59	13.14	13.46
1628	NYSE	VSH	Tue, Sep 16, 1997	13.21	13.40	12.99	13.33
1627	NYSE	VSH	Mon, Sep 15, 1997	13.43	13.52	12.99	13.08
1626	NYSE	VSH	Fri, Sep 12, 1997	13.30	13.40	13.24	13.30
1625	NYSE	VSH	Thu, Sep 11, 1997	13.08	13.24	12.86	13.18
1624	NYSE	VSH	Wed, Sep 10, 1997	13.52	13.65	13.08	13.14
1623	NYSE	VSH	Tue, Sep 9, 1997	13.62	13.87	13.43	13.46
1622	NYSE	VSH	Mon, Sep 8, 1997	13.37	13.68	13.27	13.59
1621	NYSE	VSH	Fri, Sep 5, 1997	13.75	13.78	13.33	13.37
1620	NYSE	VSH	Thu, Sep 4, 1997	13.68	13.78	13.68	13.75
1619	NYSE	VSH	Wed, Sep 3, 1997	13.08	13.97	13.08	13.68
1618	NYSE	VSH	Tue, Sep 2, 1997	13.49	13.49	13.02	13.08
1617	NYSE	VSH	Fri, Aug 29, 1997	13.72	13.75	13.40	13.59
1616	NYSE	VSH	Thu, Aug 28, 1997	12.70	13.72	12.70	13.46
1615	NYSE	VSH	Wed, Aug 27, 1997	12.76	12.89	12.64	12.67
1614	NYSE	VSH	Tue, Aug 26, 1997	12.32	12.83	12.32	12.64
1613	NYSE	VSH	Mon, Aug 25, 1997	12.06	12.60	11.94	12.57
1612	NYSE	VSH	Fri, Aug 22, 1997	11.91	12.19	11.78	11.94
1611	NYSE	VSH	Thu, Aug 21, 1997	12.19	12.32	11.84	11.97
1610	NYSE	VSH	Wed, Aug 20, 1997	12.35	12.38	12.16	12.19
1609	NYSE	VSH	Tue, Aug 19, 1997	12.45	12.45	12.35	12.38
1608	NYSE	VSH	Mon, Aug 18, 1997	12.41	12.45	12.35	12.38
1607	NYSE	VSH	Fri, Aug 15, 1997	12.45	12.51	12.29	12.41
1606	NYSE	VSH	Thu, Aug 14, 1997	12.92	13.05	12.45	12.45
1605	NYSE	VSH	Wed, Aug 13, 1997	13.05	13.27	12.70	12.83
1604	NYSE	VSH	Tue, Aug 12, 1997	13.08	13.27	12.89	12.92
1603	NYSE	VSH	Mon, Aug 11, 1997	13.21	13.33	12.57	12.83
1602	NYSE	VSH	Fri, Aug 8, 1997	13.43	13.43	12.86	13.21
1601	NYSE	VSH	Thu, Aug 7, 1997	13.59	13.65	13.46	13.46
1600	NYSE	VSH	Wed, Aug 6, 1997	14.00	14.00	13.65	13.72
1599	NYSE	VSH	Tue, Aug 5, 1997	13.94	14.16	13.81	14.00
1598	NYSE	VSH	Mon, Aug 4, 1997	14.16	14.29	13.91	14.06
1597	NYSE	VSH	Fri, Aug 1, 1997	13.52	14.29	13.49	14.29
1596	NYSE	VSH	Thu, Jul 31, 1997	13.72	13.72	12.95	13.59
1595	NYSE	VSH	Wed, Jul 30, 1997	13.97	13.97	13.37	13.72
1594	NYSE	VSH	Tue, Jul 29, 1997	14.22	14.32	13.97	13.97
1593	NYSE	VSH	Mon, Jul 28, 1997	14.45	14.57	14.32	14.41
1592	NYSE	VSH	Fri, Jul 25, 1997	14.67	14.73	14.48	14.51
1591	NYSE	VSH	Thu, Jul 24, 1997	14.51	14.70	14.48	14.70
1590	NYSE	VSH	Wed, Jul 23, 1997	14.64	14.86	14.41	14.45
1589	NYSE	VSH	Tue, Jul 22, 1997	14.57	14.76	14.48	14.70
1588	NYSE	VSH	Mon, Jul 21, 1997	14.95	14.99	14.45	14.67
1587	NYSE	VSH	Fri, Jul 18, 1997	15.24	15.24	14.95	15.08
1586	NYSE	VSH	Thu, Jul 17, 1997	16.03	16.03	14.86	15.24
1585	NYSE	VSH	Wed, Jul 16, 1997	16.03	16.19	15.87	16.03
1584	NYSE	VSH	Tue, Jul 15, 1997	15.81	16.13	15.59	15.91
1583	NYSE	VSH	Mon, Jul 14, 1997	15.18	15.84	15.18	15.81
1582	NYSE	VSH	Fri, Jul 11, 1997	15.14	15.30	15.02	15.11
1581	NYSE	VSH	Thu, Jul 10, 1997	15.30	15.56	15.05	15.14
1580	NYSE	VSH	Wed, Jul 9, 1997	15.05	15.56	14.89	15.30
1579	NYSE	VSH	Tue, Jul 8, 1997	14.48	14.92	14.48	14.92
1578	NYSE	VSH	Mon, Jul 7, 1997	14.54	14.73	14.45	14.54
1577	NYSE	VSH	Thu, Jul 3, 1997	14.48	14.60	14.38	14.57
1576	NYSE	VSH	Wed, Jul 2, 1997	14.48	14.48	14.32	14.38
1575	NYSE	VSH	Tue, Jul 1, 1997	14.57	14.73	14.29	14.35
1574	NYSE	VSH	Mon, Jun 30, 1997	14.51	14.99	14.48	14.70
1573	NYSE	VSH	Fri, Jun 27, 1997	14.41	14.86	14.29	14.64
1572	NYSE	VSH	Thu, Jun 26, 1997	14.64	14.86	14.19	14.19
1571	NYSE	VSH	Wed, Jun 25, 1997	14.92	14.95	14.51	14.64
1570	NYSE	VSH	Tue, Jun 24, 1997	14.35	14.99	14.25	14.86
1569	NYSE	VSH	Mon, Jun 23, 1997	14.73	14.79	14.29	14.29
1568	NYSE	VSH	Fri, Jun 20, 1997	14.86	15.05	14.73	14.79
1567	NYSE	VSH	Thu, Jun 19, 1997	14.60	14.92	14.41	14.86
1566	NYSE	VSH	Wed, Jun 18, 1997	14.60	14.60	14.35	14.54
1565	NYSE	VSH	Tue, Jun 17, 1997	14.22	14.73	14.10	14.54
1564	NYSE	VSH	Mon, Jun 16, 1997	14.35	14.35	14.03	14.22
1563	NYSE	VSH	Fri, Jun 13, 1997	14.54	14.67	14.22	14.35
1562	NYSE	VSH	Thu, Jun 12, 1997	14.41	14.54	14.35	14.48
1561	NYSE	VSH	Wed, Jun 11, 1997	14.86	14.92	14.41	14.48
1560	NYSE	VSH	Tue, Jun 10, 1997	15.18	15.37	14.79	14.79
1559	NYSE	VSH	Mon, Jun 9, 1997	14.35	14.67	14.35	14.54
1558	NYSE	VSH	Fri, Jun 6, 1997	14.48	14.48	14.35	14.41
1557	NYSE	VSH	Thu, Jun 5, 1997	14.54	14.67	14.48	14.48
1556	NYSE	VSH	Wed, Jun 4, 1997	14.92	14.99	14.48	14.48
1555	NYSE	VSH	Tue, Jun 3, 1997	15.30	15.37	14.99	14.99
1554	NYSE	VSH	Mon, Jun 2, 1997	14.92	15.43	14.92	15.43
1553	NYSE	VSH	Fri, May 30, 1997	14.60	15.18	14.54	14.86
1552	NYSE	VSH	Thu, May 29, 1997	15.62	15.62	15.05	15.30
1551	NYSE	VSH	Wed, May 28, 1997	15.62	15.94	15.62	15.75
1550	NYSE	VSH	Tue, May 27, 1997	14.03	15.66	13.97	15.48
1549	NYSE	VSH	Fri, May 23, 1997	13.55	13.85	13.49	13.85
1548	NYSE	VSH	Thu, May 22, 1997	13.73	13.97	13.61	13.61
1547	NYSE	VSH	Wed, May 21, 1997	13.49	13.91	13.43	13.79
1546	NYSE	VSH	Tue, May 20, 1997	13.36	13.55	13.24	13.55
1545	NYSE	VSH	Mon, May 19, 1997	13.06	13.49	13.00	13.49
1544	NYSE	VSH	Fri, May 16, 1997	13.30	13.30	13.00	13.06
1543	NYSE	VSH	Thu, May 15, 1997	13.24	13.43	12.82	13.36
1542	NYSE	VSH	Wed, May 14, 1997	13.49	13.55	13.30	13.36
1541	NYSE	VSH	Tue, May 13, 1997	13.18	13.61	13.12	13.43
1540	NYSE	VSH	Mon, May 12, 1997	12.88	13.18	12.82	13.18
1539	NYSE	VSH	Fri, May 9, 1997	12.94	12.94	12.70	12.76
1538	NYSE	VSH	Thu, May 8, 1997	12.58	12.94	12.46	12.94
1537	NYSE	VSH	Wed, May 7, 1997	13.06	13.12	12.58	12.70
1536	NYSE	VSH	Tue, May 6, 1997	13.06	13.12	13.00	13.06
1535	NYSE	VSH	Mon, May 5, 1997	12.28	13.30	12.28	13.18
1534	NYSE	VSH	Fri, May 2, 1997	12.22	12.34	12.09	12.34
1533	NYSE	VSH	Thu, May 1, 1997	12.09	12.46	11.91	12.22
1532	NYSE	VSH	Wed, Apr 30, 1997	11.37	11.79	11.25	11.67
1531	NYSE	VSH	Tue, Apr 29, 1997	11.25	11.43	11.19	11.25
1530	NYSE	VSH	Mon, Apr 28, 1997	11.01	11.07	10.89	11.01
1529	NYSE	VSH	Fri, Apr 25, 1997	11.07	11.19	10.95	11.01
1528	NYSE	VSH	Thu, Apr 24, 1997	10.89	11.19	10.89	11.13
1527	NYSE	VSH	Wed, Apr 23, 1997	10.70	10.82	10.64	10.82
1526	NYSE	VSH	Tue, Apr 22, 1997	10.76	10.89	10.64	10.82
1525	NYSE	VSH	Mon, Apr 21, 1997	10.95	10.95	10.76	10.89
1524	NYSE	VSH	Fri, Apr 18, 1997	11.07	11.49	10.82	10.89
1523	NYSE	VSH	Thu, Apr 17, 1997	11.01	11.19	10.95	10.95
1522	NYSE	VSH	Wed, Apr 16, 1997	11.01	11.01	10.82	10.95
1521	NYSE	VSH	Tue, Apr 15, 1997	10.64	11.13	10.64	11.07
1520	NYSE	VSH	Mon, Apr 14, 1997	10.82	10.82	10.52	10.58
1519	NYSE	VSH	Fri, Apr 11, 1997	10.89	11.01	10.40	10.76
1518	NYSE	VSH	Thu, Apr 10, 1997	11.13	11.13	10.70	10.95
1517	NYSE	VSH	Wed, Apr 9, 1997	11.49	11.49	11.13	11.19
1516	NYSE	VSH	Tue, Apr 8, 1997	11.31	11.31	11.01	11.13
1515	NYSE	VSH	Mon, Apr 7, 1997	10.70	11.43	10.70	11.25
1514	NYSE	VSH	Fri, Apr 4, 1997	10.52	10.76	10.52	10.58
1513	NYSE	VSH	Thu, Apr 3, 1997	10.70	10.70	10.52	10.64
1512	NYSE	VSH	Wed, Apr 2, 1997	10.40	10.76	10.40	10.76
1511	NYSE	VSH	Tue, Apr 1, 1997	10.70	10.76	10.40	10.40
1510	NYSE	VSH	Mon, Mar 31, 1997	11.07	11.13	10.70	10.76
1509	NYSE	VSH	Thu, Mar 27, 1997	11.19	11.55	11.07	11.07
1508	NYSE	VSH	Wed, Mar 26, 1997	11.01	11.37	11.01	11.19
1507	NYSE	VSH	Tue, Mar 25, 1997	11.37	11.37	11.07	11.19
1506	NYSE	VSH	Mon, Mar 24, 1997	11.07	11.25	11.07	11.13
1505	NYSE	VSH	Fri, Mar 21, 1997	11.43	11.43	11.01	11.07
1504	NYSE	VSH	Thu, Mar 20, 1997	10.95	11.55	10.95	11.55
1503	NYSE	VSH	Wed, Mar 19, 1997	11.13	11.19	10.95	10.95
1502	NYSE	VSH	Tue, Mar 18, 1997	11.49	11.49	11.01	11.13
1501	NYSE	VSH	Mon, Mar 17, 1997	11.79	11.79	11.37	11.49
1500	NYSE	VSH	Fri, Mar 14, 1997	11.67	11.91	11.67	11.79
1499	NYSE	VSH	Thu, Mar 13, 1997	11.61	11.91	11.61	11.67
1498	NYSE	VSH	Wed, Mar 12, 1997	12.22	12.22	11.73	11.73
1497	NYSE	VSH	Tue, Mar 11, 1997	12.52	12.58	12.22	12.28
1496	NYSE	VSH	Mon, Mar 10, 1997	12.46	12.64	12.40	12.58
1495	NYSE	VSH	Fri, Mar 7, 1997	12.09	12.52	12.03	12.46
1494	NYSE	VSH	Thu, Mar 6, 1997	12.34	12.46	11.97	12.03
1493	NYSE	VSH	Wed, Mar 5, 1997	11.61	12.09	11.55	12.09
1492	NYSE	VSH	Tue, Mar 4, 1997	11.73	11.85	11.61	11.67
1491	NYSE	VSH	Mon, Mar 3, 1997	11.07	11.67	11.01	11.61
1490	NYSE	VSH	Fri, Feb 28, 1997	11.25	11.37	11.07	11.07
1489	NYSE	VSH	Thu, Feb 27, 1997	10.82	11.19	10.76	11.13
1488	NYSE	VSH	Wed, Feb 26, 1997	10.95	11.07	10.82	10.82
1487	NYSE	VSH	Tue, Feb 25, 1997	10.70	11.07	10.58	11.07
1486	NYSE	VSH	Mon, Feb 24, 1997	10.82	10.89	10.46	10.70
1485	NYSE	VSH	Fri, Feb 21, 1997	10.95	11.01	10.82	10.82
1484	NYSE	VSH	Thu, Feb 20, 1997	10.95	11.07	10.89	11.07
1483	NYSE	VSH	Wed, Feb 19, 1997	11.07	11.25	11.01	11.07
1482	NYSE	VSH	Tue, Feb 18, 1997	11.19	11.19	10.95	11.07
1481	NYSE	VSH	Fri, Feb 14, 1997	10.95	11.31	10.95	11.31
1480	NYSE	VSH	Thu, Feb 13, 1997	11.49	11.55	11.25	11.31
1479	NYSE	VSH	Wed, Feb 12, 1997	11.01	11.49	10.89	11.43
1478	NYSE	VSH	Tue, Feb 11, 1997	11.61	11.61	10.95	11.01
1477	NYSE	VSH	Mon, Feb 10, 1997	11.61	11.67	11.43	11.49
1476	NYSE	VSH	Fri, Feb 7, 1997	11.49	11.73	11.49	11.61
1475	NYSE	VSH	Thu, Feb 6, 1997	11.13	11.79	11.13	11.37
1474	NYSE	VSH	Wed, Feb 5, 1997	10.89	10.89	10.70	10.76
1473	NYSE	VSH	Tue, Feb 4, 1997	11.13	11.19	10.89	10.95
1472	NYSE	VSH	Mon, Feb 3, 1997	11.79	11.79	10.95	11.19
1471	NYSE	VSH	Fri, Jan 31, 1997	11.73	11.85	11.49	11.67
1470	NYSE	VSH	Thu, Jan 30, 1997	11.79	11.97	11.61	11.91
1469	NYSE	VSH	Wed, Jan 29, 1997	11.73	11.91	11.55	11.85
1468	NYSE	VSH	Tue, Jan 28, 1997	11.97	12.16	11.55	11.55
1467	NYSE	VSH	Mon, Jan 27, 1997	12.16	12.16	11.85	11.85
1466	NYSE	VSH	Fri, Jan 24, 1997	12.34	12.34	12.09	12.28
1465	NYSE	VSH	Thu, Jan 23, 1997	12.03	12.70	11.91	12.40
1464	NYSE	VSH	Wed, Jan 22, 1997	11.91	12.03	11.73	12.03
1463	NYSE	VSH	Tue, Jan 21, 1997	11.85	12.09	11.73	11.85
1462	NYSE	VSH	Mon, Jan 20, 1997	12.03	12.03	11.49	11.85
1461	NYSE	VSH	Fri, Jan 17, 1997	11.91	12.34	11.85	12.16
1460	NYSE	VSH	Thu, Jan 16, 1997	11.91	11.91	11.61	11.85
1459	NYSE	VSH	Wed, Jan 15, 1997	12.16	12.16	11.85	11.85
1458	NYSE	VSH	Tue, Jan 14, 1997	12.16	12.40	12.16	12.22
1457	NYSE	VSH	Mon, Jan 13, 1997	12.16	12.28	12.09	12.16
1456	NYSE	VSH	Fri, Jan 10, 1997	11.61	12.34	11.61	12.28
1455	NYSE	VSH	Thu, Jan 9, 1997	11.55	11.79	11.49	11.73
1454	NYSE	VSH	Wed, Jan 8, 1997	11.43	11.61	11.31	11.55
1453	NYSE	VSH	Tue, Jan 7, 1997	11.55	11.61	11.31	11.43
1452	NYSE	VSH	Mon, Jan 6, 1997	11.49	11.73	11.31	11.61
1451	NYSE	VSH	Fri, Jan 3, 1997	10.70	11.25	10.70	11.25
1450	NYSE	VSH	Thu, Jan 2, 1997	11.13	11.13	10.58	10.64
1449	NYSE	VSH	Tue, Dec 31, 1996	10.64	11.31	10.52	11.25
1448	NYSE	VSH	Mon, Dec 30, 1996	10.95	10.95	10.46	10.52
1447	NYSE	VSH	Fri, Dec 27, 1996	11.07	11.13	10.89	11.07
1446	NYSE	VSH	Thu, Dec 26, 1996	10.28	10.95	10.28	10.95
1445	NYSE	VSH	Tue, Dec 24, 1996	10.22	10.28	10.10	10.22
1444	NYSE	VSH	Mon, Dec 23, 1996	10.76	10.82	10.46	10.46
1443	NYSE	VSH	Fri, Dec 20, 1996	11.01	11.07	10.70	10.76
1442	NYSE	VSH	Thu, Dec 19, 1996	10.64	10.95	10.52	10.95
1441	NYSE	VSH	Wed, Dec 18, 1996	10.22	10.70	10.16	10.64
1440	NYSE	VSH	Tue, Dec 17, 1996	10.04	10.16	9.86	10.10
1439	NYSE	VSH	Mon, Dec 16, 1996	10.40	10.58	10.04	10.04
1438	NYSE	VSH	Fri, Dec 13, 1996	10.70	10.70	10.40	10.40
1437	NYSE	VSH	Thu, Dec 12, 1996	10.52	10.82	10.46	10.82
1436	NYSE	VSH	Wed, Dec 11, 1996	10.89	10.89	10.46	10.58
1435	NYSE	VSH	Tue, Dec 10, 1996	10.76	11.19	10.76	11.07
1434	NYSE	VSH	Mon, Dec 9, 1996	10.76	10.89	10.64	10.70
1433	NYSE	VSH	Fri, Dec 6, 1996	10.58	10.70	10.28	10.64
1432	NYSE	VSH	Thu, Dec 5, 1996	10.82	11.01	10.52	11.01
1431	NYSE	VSH	Wed, Dec 4, 1996	10.70	11.13	10.58	10.95
1430	NYSE	VSH	Tue, Dec 3, 1996	10.28	11.13	10.28	10.70
1429	NYSE	VSH	Mon, Dec 2, 1996	10.22	10.46	10.10	10.22
1428	NYSE	VSH	Fri, Nov 29, 1996	10.04	10.28	10.04	10.16
1427	NYSE	VSH	Wed, Nov 27, 1996	9.74	9.98	9.43	9.98
1426	NYSE	VSH	Tue, Nov 26, 1996	9.86	9.92	9.55	9.68
1425	NYSE	VSH	Mon, Nov 25, 1996	10.64	10.64	9.80	9.86
1424	NYSE	VSH	Fri, Nov 22, 1996	9.43	10.64	9.43	10.52
1423	NYSE	VSH	Thu, Nov 21, 1996	9.55	9.62	9.25	9.49
1422	NYSE	VSH	Wed, Nov 20, 1996	9.43	9.62	9.43	9.62
1421	NYSE	VSH	Tue, Nov 19, 1996	9.43	9.55	9.37	9.43
1420	NYSE	VSH	Mon, Nov 18, 1996	9.62	9.62	9.37	9.49
1419	NYSE	VSH	Fri, Nov 15, 1996	9.74	9.86	9.55	9.55
1418	NYSE	VSH	Thu, Nov 14, 1996	9.62	9.74	9.49	9.68
1417	NYSE	VSH	Wed, Nov 13, 1996	9.43	9.62	9.43	9.62
1416	NYSE	VSH	Tue, Nov 12, 1996	9.49	9.74	9.43	9.43
1415	NYSE	VSH	Mon, Nov 11, 1996	9.55	9.55	9.25	9.37
1414	NYSE	VSH	Fri, Nov 8, 1996	9.25	9.62	9.19	9.62
1413	NYSE	VSH	Thu, Nov 7, 1996	9.80	9.80	9.19	9.25
1412	NYSE	VSH	Wed, Nov 6, 1996	9.25	9.68	9.25	9.68
1411	NYSE	VSH	Tue, Nov 5, 1996	9.31	9.49	9.25	9.25
1410	NYSE	VSH	Mon, Nov 4, 1996	8.65	9.13	8.47	9.01
1409	NYSE	VSH	Fri, Nov 1, 1996	8.71	8.83	8.47	8.71
1408	NYSE	VSH	Thu, Oct 31, 1996	8.65	8.95	8.65	8.71
1407	NYSE	VSH	Wed, Oct 30, 1996	9.07	9.07	8.65	8.65
1406	NYSE	VSH	Tue, Oct 29, 1996	9.19	9.25	9.01	9.07
1405	NYSE	VSH	Mon, Oct 28, 1996	9.62	9.68	9.07	9.07
1404	NYSE	VSH	Fri, Oct 25, 1996	9.74	9.74	9.55	9.62
1403	NYSE	VSH	Thu, Oct 24, 1996	9.55	9.86	9.55	9.80
1402	NYSE	VSH	Wed, Oct 23, 1996	9.19	9.49	9.13	9.49
1401	NYSE	VSH	Tue, Oct 22, 1996	9.01	9.37	8.95	9.13
1400	NYSE	VSH	Mon, Oct 21, 1996	9.68	9.68	8.95	8.95
1399	NYSE	VSH	Fri, Oct 18, 1996	9.74	9.86	9.62	9.62
1398	NYSE	VSH	Thu, Oct 17, 1996	9.98	10.10	9.68	9.74
1397	NYSE	VSH	Wed, Oct 16, 1996	10.10	10.10	9.86	9.98
1396	NYSE	VSH	Tue, Oct 15, 1996	10.46	10.58	10.10	10.10
1395	NYSE	VSH	Mon, Oct 14, 1996	10.16	10.34	10.04	10.34
1394	NYSE	VSH	Fri, Oct 11, 1996	9.98	10.16	9.86	10.10
1393	NYSE	VSH	Thu, Oct 10, 1996	10.40	10.52	9.92	9.98
1392	NYSE	VSH	Wed, Oct 9, 1996	10.58	10.58	10.28	10.34
1391	NYSE	VSH	Tue, Oct 8, 1996	10.64	10.82	10.46	10.46
1390	NYSE	VSH	Mon, Oct 7, 1996	10.40	10.58	10.22	10.58
1389	NYSE	VSH	Fri, Oct 4, 1996	10.58	10.58	10.16	10.40
1388	NYSE	VSH	Thu, Oct 3, 1996	10.70	10.82	10.46	10.52
1387	NYSE	VSH	Wed, Oct 2, 1996	11.01	11.01	10.58	10.64
1386	NYSE	VSH	Tue, Oct 1, 1996	11.13	11.13	10.76	11.01
1385	NYSE	VSH	Mon, Sep 30, 1996	11.49	11.55	11.13	11.19
1384	NYSE	VSH	Fri, Sep 27, 1996	11.61	11.61	11.49	11.49
1383	NYSE	VSH	Thu, Sep 26, 1996	11.55	11.73	11.43	11.49
1382	NYSE	VSH	Wed, Sep 25, 1996	11.55	11.55	11.31	11.55
1381	NYSE	VSH	Tue, Sep 24, 1996	11.55	11.79	11.37	11.55
1380	NYSE	VSH	Mon, Sep 23, 1996	11.85	11.85	11.31	11.55
1379	NYSE	VSH	Fri, Sep 20, 1996	11.61	12.09	11.61	11.91
1378	NYSE	VSH	Thu, Sep 19, 1996	11.25	11.61	11.25	11.55
1377	NYSE	VSH	Wed, Sep 18, 1996	11.25	11.31	10.89	11.25
1376	NYSE	VSH	Tue, Sep 17, 1996	10.52	11.37	10.52	11.19
1375	NYSE	VSH	Mon, Sep 16, 1996	10.34	10.58	10.16	10.52
1374	NYSE	VSH	Fri, Sep 13, 1996	10.34	10.52	10.10	10.40
1373	NYSE	VSH	Thu, Sep 12, 1996	9.92	10.34	9.86	10.22
1372	NYSE	VSH	Wed, Sep 11, 1996	9.86	9.92	9.68	9.92
1371	NYSE	VSH	Tue, Sep 10, 1996	9.68	9.86	9.55	9.86
1370	NYSE	VSH	Mon, Sep 9, 1996	9.80	9.86	9.68	9.68
1369	NYSE	VSH	Fri, Sep 6, 1996	9.68	9.80	9.55	9.80
1368	NYSE	VSH	Thu, Sep 5, 1996	9.74	9.80	9.62	9.68
1367	NYSE	VSH	Wed, Sep 4, 1996	9.68	9.80	9.62	9.74
1366	NYSE	VSH	Tue, Sep 3, 1996	9.80	9.92	9.55	9.62
1365	NYSE	VSH	Fri, Aug 30, 1996	9.86	9.86	9.55	9.74
1364	NYSE	VSH	Thu, Aug 29, 1996	9.80	9.80	9.68	9.80
1363	NYSE	VSH	Wed, Aug 28, 1996	9.68	9.92	9.55	9.55
1362	NYSE	VSH	Tue, Aug 27, 1996	9.74	9.92	9.55	9.62
1361	NYSE	VSH	Mon, Aug 26, 1996	9.86	9.86	9.68	9.68
1360	NYSE	VSH	Fri, Aug 23, 1996	9.92	9.98	9.80	9.86
1359	NYSE	VSH	Thu, Aug 22, 1996	9.68	9.98	9.68	9.98
1358	NYSE	VSH	Wed, Aug 21, 1996	9.86	9.86	9.74	9.80
1357	NYSE	VSH	Tue, Aug 20, 1996	9.74	9.86	9.74	9.86
1356	NYSE	VSH	Mon, Aug 19, 1996	9.80	9.86	9.74	9.80
1355	NYSE	VSH	Fri, Aug 16, 1996	9.74	9.92	9.74	9.86
1354	NYSE	VSH	Thu, Aug 15, 1996	9.74	9.74	9.68	9.74
1353	NYSE	VSH	Wed, Aug 14, 1996	9.62	9.74	9.62	9.68
1352	NYSE	VSH	Tue, Aug 13, 1996	9.68	9.74	9.55	9.68
1351	NYSE	VSH	Mon, Aug 12, 1996	9.62	9.68	9.43	9.62
1350	NYSE	VSH	Fri, Aug 9, 1996	9.62	9.74	9.49	9.62
1349	NYSE	VSH	Thu, Aug 8, 1996	9.80	9.86	9.62	9.74
1348	NYSE	VSH	Wed, Aug 7, 1996	9.68	10.04	9.68	9.80
1347	NYSE	VSH	Tue, Aug 6, 1996	8.95	9.62	8.89	9.55
1346	NYSE	VSH	Mon, Aug 5, 1996	8.95	9.01	8.83	8.89
1345	NYSE	VSH	Fri, Aug 2, 1996	8.89	9.01	8.71	8.95
1344	NYSE	VSH	Thu, Aug 1, 1996	9.01	9.01	8.71	8.89
1343	NYSE	VSH	Wed, Jul 31, 1996	8.89	8.95	8.83	8.95
1342	NYSE	VSH	Tue, Jul 30, 1996	8.95	9.01	8.77	8.89
1341	NYSE	VSH	Mon, Jul 29, 1996	9.13	9.13	8.95	8.95
1340	NYSE	VSH	Fri, Jul 26, 1996	8.71	9.13	8.71	9.07
1339	NYSE	VSH	Thu, Jul 25, 1996	8.77	9.13	8.65	8.65
1338	NYSE	VSH	Wed, Jul 24, 1996	8.59	8.89	8.41	8.59
1337	NYSE	VSH	Tue, Jul 23, 1996	9.13	9.19	8.53	8.65
1336	NYSE	VSH	Mon, Jul 22, 1996	9.19	9.19	9.01	9.13
1335	NYSE	VSH	Fri, Jul 19, 1996	9.13	9.19	9.01	9.13
1334	NYSE	VSH	Thu, Jul 18, 1996	9.19	9.31	9.13	9.13
1333	NYSE	VSH	Wed, Jul 17, 1996	9.43	9.43	9.13	9.13
1332	NYSE	VSH	Tue, Jul 16, 1996	8.83	8.83	8.41	8.71
1331	NYSE	VSH	Mon, Jul 15, 1996	9.62	9.62	9.13	9.19
1330	NYSE	VSH	Fri, Jul 12, 1996	9.68	9.74	9.49	9.55
1329	NYSE	VSH	Thu, Jul 11, 1996	9.68	9.74	9.37	9.62
1328	NYSE	VSH	Wed, Jul 10, 1996	10.22	10.22	9.80	9.80
1327	NYSE	VSH	Tue, Jul 9, 1996	10.28	10.40	10.22	10.22
1326	NYSE	VSH	Mon, Jul 8, 1996	10.34	10.40	10.16	10.22
1325	NYSE	VSH	Fri, Jul 5, 1996	10.58	10.58	10.16	10.28
1324	NYSE	VSH	Wed, Jul 3, 1996	10.64	10.70	10.52	10.58
1323	NYSE	VSH	Tue, Jul 2, 1996	11.07	11.07	10.52	10.58
1322	NYSE	VSH	Mon, Jul 1, 1996	11.55	11.55	11.01	11.07
1321	NYSE	VSH	Fri, Jun 28, 1996	10.89	11.55	10.82	11.43
1320	NYSE	VSH	Thu, Jun 27, 1996	10.40	10.95	10.34	10.46
1319	NYSE	VSH	Wed, Jun 26, 1996	10.40	11.13	10.34	10.34
1318	NYSE	VSH	Tue, Jun 25, 1996	10.28	10.28	9.92	10.22
1317	NYSE	VSH	Mon, Jun 24, 1996	9.80	10.28	9.80	10.04
1316	NYSE	VSH	Fri, Jun 21, 1996	10.52	10.64	10.40	10.40
1315	NYSE	VSH	Thu, Jun 20, 1996	10.89	10.95	10.40	10.52
1314	NYSE	VSH	Wed, Jun 19, 1996	10.89	11.07	10.70	10.76
1313	NYSE	VSH	Tue, Jun 18, 1996	11.07	11.19	10.82	10.89
1312	NYSE	VSH	Mon, Jun 17, 1996	11.55	11.61	10.95	11.25
1311	NYSE	VSH	Fri, Jun 14, 1996	11.85	11.85	11.43	11.55
1310	NYSE	VSH	Thu, Jun 13, 1996	12.09	12.09	11.67	11.73
1309	NYSE	VSH	Wed, Jun 12, 1996	12.34	12.52	12.34	12.46
1308	NYSE	VSH	Tue, Jun 11, 1996	12.40	12.46	12.03	12.09
1307	NYSE	VSH	Mon, Jun 10, 1996	12.58	12.58	12.09	12.28
1306	NYSE	VSH	Fri, Jun 7, 1996	11.85	12.46	11.49	12.46
1305	NYSE	VSH	Thu, Jun 6, 1996	12.40	12.46	11.73	11.85
1304	NYSE	VSH	Wed, Jun 5, 1996	12.82	13.00	12.52	12.58
1303	NYSE	VSH	Tue, Jun 4, 1996	13.00	13.12	12.46	12.70
1302	NYSE	VSH	Mon, Jun 3, 1996	13.36	13.36	12.94	12.94
1301	NYSE	VSH	Fri, May 31, 1996	13.55	13.67	13.36	13.36
1300	NYSE	VSH	Thu, May 30, 1996	13.49	13.55	13.49	13.55
1299	NYSE	VSH	Wed, May 29, 1996	13.79	13.79	13.30	13.30
1298	NYSE	VSH	Tue, May 28, 1996	13.97	14.21	13.67	13.73
1297	NYSE	VSH	Fri, May 24, 1996	14.03	14.21	13.91	13.97
1296	NYSE	VSH	Thu, May 23, 1996	14.57	15.00	14.39	14.45
1295	NYSE	VSH	Wed, May 22, 1996	14.82	14.82	14.39	14.51
1294	NYSE	VSH	Tue, May 21, 1996	14.57	14.94	14.57	14.82
1293	NYSE	VSH	Mon, May 20, 1996	15.06	15.06	14.39	14.45
1292	NYSE	VSH	Fri, May 17, 1996	15.12	15.24	15.06	15.24
1291	NYSE	VSH	Thu, May 16, 1996	15.36	15.36	14.94	15.12
1290	NYSE	VSH	Wed, May 15, 1996	15.12	15.48	14.88	15.24
1289	NYSE	VSH	Tue, May 14, 1996	15.24	15.30	14.94	15.18
1288	NYSE	VSH	Mon, May 13, 1996	14.57	15.30	14.57	15.24
1287	NYSE	VSH	Fri, May 10, 1996	14.51	14.57	14.39	14.51
1286	NYSE	VSH	Thu, May 9, 1996	14.45	14.45	14.27	14.33
1285	NYSE	VSH	Wed, May 8, 1996	14.45	14.57	14.27	14.45
1284	NYSE	VSH	Tue, May 7, 1996	14.27	14.88	14.21	14.57
1283	NYSE	VSH	Mon, May 6, 1996	14.63	14.63	14.33	14.39
1282	NYSE	VSH	Fri, May 3, 1996	14.82	15.00	14.57	14.57
1281	NYSE	VSH	Thu, May 2, 1996	14.82	15.06	14.76	14.76
1280	NYSE	VSH	Wed, May 1, 1996	14.57	15.18	14.57	14.70
1279	NYSE	VSH	Tue, Apr 30, 1996	15.18	15.36	14.39	14.51
1278	NYSE	VSH	Mon, Apr 29, 1996	16.39	16.39	15.97	16.09
1277	NYSE	VSH	Fri, Apr 26, 1996	15.97	16.45	15.72	16.45
1276	NYSE	VSH	Thu, Apr 25, 1996	16.51	16.51	15.54	16.09
1275	NYSE	VSH	Wed, Apr 24, 1996	15.42	16.57	15.30	16.51
1274	NYSE	VSH	Tue, Apr 23, 1996	15.00	15.54	14.76	15.24
1273	NYSE	VSH	Mon, Apr 22, 1996	14.51	14.94	14.51	14.82
1272	NYSE	VSH	Fri, Apr 19, 1996	14.39	14.57	14.39	14.51
1271	NYSE	VSH	Thu, Apr 18, 1996	14.15	14.51	14.15	14.39
1270	NYSE	VSH	Wed, Apr 17, 1996	14.21	14.21	13.97	14.09
1269	NYSE	VSH	Tue, Apr 16, 1996	14.27	14.33	14.03	14.09
1268	NYSE	VSH	Mon, Apr 15, 1996	14.27	14.27	14.09	14.21
1267	NYSE	VSH	Fri, Apr 12, 1996	14.27	14.45	14.09	14.27
1266	NYSE	VSH	Thu, Apr 11, 1996	14.51	14.51	14.15	14.15
1265	NYSE	VSH	Wed, Apr 10, 1996	14.09	14.63	14.09	14.45
1264	NYSE	VSH	Tue, Apr 9, 1996	13.85	14.09	13.79	14.09
1263	NYSE	VSH	Mon, Apr 8, 1996	13.67	13.79	13.61	13.73
1262	NYSE	VSH	Thu, Apr 4, 1996	14.03	14.09	13.91	13.91
1261	NYSE	VSH	Wed, Apr 3, 1996	13.73	14.03	13.73	14.03
1260	NYSE	VSH	Tue, Apr 2, 1996	13.67	13.85	13.55	13.85
1259	NYSE	VSH	Mon, Apr 1, 1996	13.06	13.55	13.06	13.55
1258	NYSE	VSH	Fri, Mar 29, 1996	13.36	13.36	12.88	13.06
1257	NYSE	VSH	Thu, Mar 28, 1996	13.73	13.79	13.30	13.36
1256	NYSE	VSH	Wed, Mar 27, 1996	13.61	13.91	13.55	13.85
1255	NYSE	VSH	Tue, Mar 26, 1996	13.91	13.97	13.61	13.73
1254	NYSE	VSH	Mon, Mar 25, 1996	13.91	14.21	13.91	14.09
1253	NYSE	VSH	Fri, Mar 22, 1996	13.30	13.97	13.30	13.85
1252	NYSE	VSH	Thu, Mar 21, 1996	13.43	13.49	13.18	13.30
1251	NYSE	VSH	Wed, Mar 20, 1996	13.67	13.67	13.24	13.55
1250	NYSE	VSH	Tue, Mar 19, 1996	13.85	13.85	13.49	13.67
1249	NYSE	VSH	Mon, Mar 18, 1996	13.30	13.73	13.30	13.67
1248	NYSE	VSH	Fri, Mar 15, 1996	12.76	13.18	12.70	13.12
1247	NYSE	VSH	Thu, Mar 14, 1996	12.70	12.76	12.52	12.70
1246	NYSE	VSH	Wed, Mar 13, 1996	12.76	12.82	12.64	12.64
1245	NYSE	VSH	Tue, Mar 12, 1996	12.58	12.82	12.58	12.82
1244	NYSE	VSH	Mon, Mar 11, 1996	12.58	12.82	12.52	12.58
1243	NYSE	VSH	Fri, Mar 8, 1996	12.46	12.76	12.28	12.58
1242	NYSE	VSH	Thu, Mar 7, 1996	12.58	12.64	12.40	12.58
1241	NYSE	VSH	Wed, Mar 6, 1996	12.52	12.58	12.40	12.46
1240	NYSE	VSH	Tue, Mar 5, 1996	12.58	12.58	12.34	12.46
1239	NYSE	VSH	Mon, Mar 4, 1996	12.82	12.82	12.46	12.52
1238	NYSE	VSH	Fri, Mar 1, 1996	12.88	12.94	12.46	12.70
1237	NYSE	VSH	Thu, Feb 29, 1996	13.18	13.18	12.58	12.76
1236	NYSE	VSH	Wed, Feb 28, 1996	13.24	13.36	13.18	13.30
1235	NYSE	VSH	Tue, Feb 27, 1996	13.06	13.30	13.00	13.24
1234	NYSE	VSH	Mon, Feb 26, 1996	13.24	13.24	12.88	13.06
1233	NYSE	VSH	Fri, Feb 23, 1996	13.24	13.36	12.94	13.24
1232	NYSE	VSH	Thu, Feb 22, 1996	12.09	13.30	12.09	13.06
1231	NYSE	VSH	Wed, Feb 21, 1996	11.79	12.03	11.67	11.85
1230	NYSE	VSH	Tue, Feb 20, 1996	11.91	11.97	11.61	11.79
1229	NYSE	VSH	Fri, Feb 16, 1996	11.91	12.03	11.67	11.97
1228	NYSE	VSH	Thu, Feb 15, 1996	12.40	12.40	11.73	11.85
1227	NYSE	VSH	Wed, Feb 14, 1996	12.64	12.76	12.46	12.52
1226	NYSE	VSH	Tue, Feb 13, 1996	12.52	12.70	12.52	12.64
1225	NYSE	VSH	Mon, Feb 12, 1996	12.94	13.00	12.64	12.82
1224	NYSE	VSH	Fri, Feb 9, 1996	12.52	12.94	12.40	12.82
1223	NYSE	VSH	Thu, Feb 8, 1996	12.82	12.82	12.34	12.52
1222	NYSE	VSH	Wed, Feb 7, 1996	12.09	13.00	12.09	12.82
1221	NYSE	VSH	Tue, Feb 6, 1996	14.70	15.00	14.27	14.27
1220	NYSE	VSH	Mon, Feb 5, 1996	14.15	14.76	14.15	14.76
1219	NYSE	VSH	Fri, Feb 2, 1996	13.49	14.39	13.49	14.39
1218	NYSE	VSH	Thu, Feb 1, 1996	13.36	13.73	13.36	13.67
1217	NYSE	VSH	Wed, Jan 31, 1996	13.61	13.85	13.24	13.30
1216	NYSE	VSH	Tue, Jan 30, 1996	13.43	13.67	13.12	13.49
1215	NYSE	VSH	Mon, Jan 29, 1996	13.73	13.79	13.24	13.36
1214	NYSE	VSH	Fri, Jan 26, 1996	14.09	14.09	13.61	13.73
1213	NYSE	VSH	Thu, Jan 25, 1996	14.21	14.33	13.91	14.03
1212	NYSE	VSH	Wed, Jan 24, 1996	14.03	14.27	13.91	14.27
1211	NYSE	VSH	Tue, Jan 23, 1996	14.27	14.33	13.73	14.03
1210	NYSE	VSH	Mon, Jan 22, 1996	13.36	13.73	13.36	13.61
1209	NYSE	VSH	Fri, Jan 19, 1996	12.70	13.91	12.70	13.43
1208	NYSE	VSH	Thu, Jan 18, 1996	12.46	12.70	12.34	12.58
1207	NYSE	VSH	Wed, Jan 17, 1996	12.34	13.00	12.28	12.58
1206	NYSE	VSH	Tue, Jan 16, 1996	12.88	13.18	12.03	12.58
1205	NYSE	VSH	Mon, Jan 15, 1996	13.18	13.24	12.64	12.76
1204	NYSE	VSH	Fri, Jan 12, 1996	13.06	13.43	12.64	13.30
1203	NYSE	VSH	Thu, Jan 11, 1996	12.94	13.00	12.64	13.00
1202	NYSE	VSH	Wed, Jan 10, 1996	13.43	13.55	12.88	13.00
1201	NYSE	VSH	Tue, Jan 9, 1996	14.51	14.51	13.55	13.67
1200	NYSE	VSH	Mon, Jan 8, 1996	14.45	14.51	14.33	14.51
1199	NYSE	VSH	Fri, Jan 5, 1996	14.76	14.94	14.15	14.27
1198	NYSE	VSH	Thu, Jan 4, 1996	15.06	15.06	14.51	14.70
1197	NYSE	VSH	Wed, Jan 3, 1996	15.36	15.72	15.00	15.06
1196	NYSE	VSH	Tue, Jan 2, 1996	15.12	15.48	14.94	15.42
1195	NYSE	VSH	Fri, Dec 29, 1995	14.21	15.30	14.03	15.24
1194	NYSE	VSH	Thu, Dec 28, 1995	14.88	14.88	14.15	14.15
1193	NYSE	VSH	Wed, Dec 27, 1995	14.76	15.18	14.76	14.94
1192	NYSE	VSH	Tue, Dec 26, 1995	14.57	14.88	14.39	14.88
1191	NYSE	VSH	Fri, Dec 22, 1995	14.03	14.88	14.03	14.70
1190	NYSE	VSH	Thu, Dec 21, 1995	13.30	14.15	13.18	14.15
1189	NYSE	VSH	Wed, Dec 20, 1995	13.30	13.61	13.12	13.18
1188	NYSE	VSH	Tue, Dec 19, 1995	12.09	13.36	12.03	13.24
1187	NYSE	VSH	Mon, Dec 18, 1995	13.18	13.18	12.09	12.22
1186	NYSE	VSH	Fri, Dec 15, 1995	14.57	14.57	13.12	13.18
1185	NYSE	VSH	Thu, Dec 14, 1995	15.42	15.60	14.51	14.51
1184	NYSE	VSH	Wed, Dec 13, 1995	15.72	15.84	15.18	15.42
1183	NYSE	VSH	Tue, Dec 12, 1995	16.15	16.15	15.72	15.72
1182	NYSE	VSH	Mon, Dec 11, 1995	16.03	16.39	15.84	16.33
1181	NYSE	VSH	Fri, Dec 8, 1995	16.21	16.33	15.00	15.90
1180	NYSE	VSH	Thu, Dec 7, 1995	15.78	15.78	15.24	15.42
1179	NYSE	VSH	Wed, Dec 6, 1995	15.97	16.57	15.78	15.90
1178	NYSE	VSH	Tue, Dec 5, 1995	16.39	16.51	15.72	16.03
1177	NYSE	VSH	Mon, Dec 4, 1995	16.57	16.63	16.45	16.45
1176	NYSE	VSH	Fri, Dec 1, 1995	16.93	16.93	16.69	16.69
1175	NYSE	VSH	Thu, Nov 30, 1995	16.57	16.99	16.45	16.93
1174	NYSE	VSH	Wed, Nov 29, 1995	16.69	16.69	16.33	16.57
1173	NYSE	VSH	Tue, Nov 28, 1995	15.72	16.45	15.36	16.33
1172	NYSE	VSH	Mon, Nov 27, 1995	14.57	15.42	14.57	15.42
1171	NYSE	VSH	Fri, Nov 24, 1995	14.82	14.82	14.57	14.57
1170	NYSE	VSH	Wed, Nov 22, 1995	15.12	15.18	14.82	14.94
1169	NYSE	VSH	Tue, Nov 21, 1995	15.30	15.30	14.70	15.12
1168	NYSE	VSH	Mon, Nov 20, 1995	15.90	15.90	15.18	15.18
1167	NYSE	VSH	Fri, Nov 17, 1995	16.21	16.21	15.48	15.90
1166	NYSE	VSH	Thu, Nov 16, 1995	16.63	16.63	15.84	16.21
1165	NYSE	VSH	Wed, Nov 15, 1995	16.93	16.99	15.97	16.51
1164	NYSE	VSH	Tue, Nov 14, 1995	17.30	17.42	16.93	16.93
1163	NYSE	VSH	Mon, Nov 13, 1995	17.96	17.96	17.24	17.30
1162	NYSE	VSH	Fri, Nov 10, 1995	17.66	18.26	17.60	17.90
1161	NYSE	VSH	Thu, Nov 9, 1995	17.42	17.72	17.42	17.54
1160	NYSE	VSH	Wed, Nov 8, 1995	17.42	17.54	17.24	17.30
1159	NYSE	VSH	Tue, Nov 7, 1995	17.60	17.60	17.11	17.42
1158	NYSE	VSH	Mon, Nov 6, 1995	17.96	18.26	17.66	17.66
1157	NYSE	VSH	Fri, Nov 3, 1995	16.81	18.08	16.81	17.96
1156	NYSE	VSH	Thu, Nov 2, 1995	17.17	17.42	16.21	16.81
1155	NYSE	VSH	Wed, Nov 1, 1995	17.17	17.72	16.93	17.24
1154	NYSE	VSH	Tue, Oct 31, 1995	17.90	18.14	17.05	17.17
1153	NYSE	VSH	Mon, Oct 30, 1995	16.81	17.90	16.81	17.66
1152	NYSE	VSH	Fri, Oct 27, 1995	16.51	16.81	16.45	16.75
1151	NYSE	VSH	Thu, Oct 26, 1995	16.99	17.17	16.15	16.45
1150	NYSE	VSH	Wed, Oct 25, 1995	17.72	17.90	16.81	16.93
1149	NYSE	VSH	Tue, Oct 24, 1995	17.90	18.08	17.48	17.66
1148	NYSE	VSH	Mon, Oct 23, 1995	17.48	17.84	17.30	17.72
1147	NYSE	VSH	Fri, Oct 20, 1995	18.02	18.02	17.30	17.42
1146	NYSE	VSH	Thu, Oct 19, 1995	18.32	18.32	17.84	17.96
1145	NYSE	VSH	Wed, Oct 18, 1995	18.44	19.05	18.08	18.20
1144	NYSE	VSH	Tue, Oct 17, 1995	17.78	18.32	17.66	18.32
1143	NYSE	VSH	Mon, Oct 16, 1995	18.20	18.20	17.66	17.78
1142	NYSE	VSH	Fri, Oct 13, 1995	18.08	18.38	17.72	18.32
1141	NYSE	VSH	Thu, Oct 12, 1995	17.17	18.14	17.17	18.14
1140	NYSE	VSH	Wed, Oct 11, 1995	17.54	17.60	16.99	17.30
1139	NYSE	VSH	Tue, Oct 10, 1995	14.51	16.93	14.51	16.69
1138	NYSE	VSH	Mon, Oct 9, 1995	17.42	17.42	15.97	16.09
1137	NYSE	VSH	Fri, Oct 6, 1995	17.90	18.08	17.36	17.42
1136	NYSE	VSH	Thu, Oct 5, 1995	16.81	17.90	16.09	17.90
1135	NYSE	VSH	Wed, Oct 4, 1995	18.51	18.51	16.69	16.69
1134	NYSE	VSH	Tue, Oct 3, 1995	19.35	19.35	18.26	18.44
1133	NYSE	VSH	Mon, Oct 2, 1995	20.38	20.38	19.35	19.47
1132	NYSE	VSH	Fri, Sep 29, 1995	20.56	20.62	20.14	20.32
1131	NYSE	VSH	Thu, Sep 28, 1995	19.65	20.32	19.47	20.32
1130	NYSE	VSH	Wed, Sep 27, 1995	19.59	19.78	19.17	19.53
1129	NYSE	VSH	Tue, Sep 26, 1995	20.50	20.62	20.14	20.20
1128	NYSE	VSH	Mon, Sep 25, 1995	20.74	20.80	20.32	20.44
1127	NYSE	VSH	Fri, Sep 22, 1995	20.80	20.86	19.84	20.62
1126	NYSE	VSH	Thu, Sep 21, 1995	21.47	21.47	20.56	21.04
1125	NYSE	VSH	Wed, Sep 20, 1995	20.56	21.47	20.56	21.47
1124	NYSE	VSH	Tue, Sep 19, 1995	19.96	20.50	19.90	20.38
1123	NYSE	VSH	Mon, Sep 18, 1995	19.84	19.96	19.53	19.90
1122	NYSE	VSH	Fri, Sep 15, 1995	20.20	20.44	19.84	19.84
1121	NYSE	VSH	Thu, Sep 14, 1995	20.26	20.50	20.02	20.20
1120	NYSE	VSH	Wed, Sep 13, 1995	20.44	20.68	20.14	20.44
1119	NYSE	VSH	Tue, Sep 12, 1995	21.04	21.04	20.20	20.44
1118	NYSE	VSH	Mon, Sep 11, 1995	21.23	21.35	20.92	21.04
1117	NYSE	VSH	Fri, Sep 8, 1995	20.62	21.11	20.44	20.92
1116	NYSE	VSH	Thu, Sep 7, 1995	20.80	21.29	20.50	20.62
1115	NYSE	VSH	Wed, Sep 6, 1995	19.84	21.04	19.84	20.80
1114	NYSE	VSH	Tue, Sep 5, 1995	19.78	19.84	19.59	19.84
1113	NYSE	VSH	Fri, Sep 1, 1995	19.59	19.78	19.59	19.65
1112	NYSE	VSH	Thu, Aug 31, 1995	19.53	19.59	19.41	19.59
1111	NYSE	VSH	Wed, Aug 30, 1995	19.35	19.59	19.23	19.59
1110	NYSE	VSH	Tue, Aug 29, 1995	19.23	19.35	18.14	19.29
1109	NYSE	VSH	Mon, Aug 28, 1995	19.65	19.78	19.41	19.65
1108	NYSE	VSH	Fri, Aug 25, 1995	20.14	20.56	19.59	19.59
1107	NYSE	VSH	Thu, Aug 24, 1995	20.56	20.56	19.96	20.14
1106	NYSE	VSH	Wed, Aug 23, 1995	20.14	20.74	20.08	20.56
1105	NYSE	VSH	Tue, Aug 22, 1995	19.71	20.08	19.23	19.84
1104	NYSE	VSH	Mon, Aug 21, 1995	20.86	20.92	19.59	19.59
1103	NYSE	VSH	Fri, Aug 18, 1995	20.92	21.35	20.80	20.86
1102	NYSE	VSH	Thu, Aug 17, 1995	20.32	20.92	20.20	20.86
1101	NYSE	VSH	Wed, Aug 16, 1995	19.59	20.20	19.47	20.02
1100	NYSE	VSH	Tue, Aug 15, 1995	19.78	19.78	19.41	19.59
1099	NYSE	VSH	Mon, Aug 14, 1995	18.93	19.90	18.93	19.84
1098	NYSE	VSH	Fri, Aug 11, 1995	18.87	18.87	18.51	18.69
1097	NYSE	VSH	Thu, Aug 10, 1995	18.99	18.99	18.38	18.44
1096	NYSE	VSH	Wed, Aug 9, 1995	19.23	19.35	18.93	18.99
1095	NYSE	VSH	Tue, Aug 8, 1995	18.87	18.87	18.63	18.69
1094	NYSE	VSH	Mon, Aug 7, 1995	19.11	19.11	18.81	18.81
1093	NYSE	VSH	Fri, Aug 4, 1995	18.93	19.35	18.93	19.11
1092	NYSE	VSH	Thu, Aug 3, 1995	18.75	18.75	17.78	18.57
1091	NYSE	VSH	Wed, Aug 2, 1995	19.65	19.84	18.75	18.75
1090	NYSE	VSH	Tue, Aug 1, 1995	19.71	19.71	19.11	19.47
1089	NYSE	VSH	Mon, Jul 31, 1995	19.65	20.02	19.65	19.84
1088	NYSE	VSH	Fri, Jul 28, 1995	19.41	19.65	19.11	19.59
1087	NYSE	VSH	Thu, Jul 27, 1995	19.23	19.84	19.23	19.47
1086	NYSE	VSH	Wed, Jul 26, 1995	18.87	18.93	18.63	18.87
1085	NYSE	VSH	Tue, Jul 25, 1995	18.63	19.05	18.44	18.99
1084	NYSE	VSH	Mon, Jul 24, 1995	17.90	18.14	17.90	17.96
1083	NYSE	VSH	Fri, Jul 21, 1995	17.42	17.90	17.30	17.72
1082	NYSE	VSH	Thu, Jul 20, 1995	16.99	17.42	16.69	17.30
1081	NYSE	VSH	Wed, Jul 19, 1995	16.33	17.54	15.72	16.99
1080	NYSE	VSH	Tue, Jul 18, 1995	18.75	18.75	18.02	18.20
1079	NYSE	VSH	Mon, Jul 17, 1995	19.35	19.35	18.75	18.75
1078	NYSE	VSH	Fri, Jul 14, 1995	18.87	18.99	18.38	18.99
1077	NYSE	VSH	Thu, Jul 13, 1995	19.47	19.71	18.63	19.11
1076	NYSE	VSH	Wed, Jul 12, 1995	18.38	19.59	18.38	19.47
1075	NYSE	VSH	Tue, Jul 11, 1995	18.57	18.57	18.14	18.14
1074	NYSE	VSH	Mon, Jul 10, 1995	18.75	18.75	18.38	18.57
1073	NYSE	VSH	Fri, Jul 7, 1995	18.69	19.23	18.69	18.87
1072	NYSE	VSH	Thu, Jul 6, 1995	17.60	18.81	17.60	18.63
1071	NYSE	VSH	Wed, Jul 5, 1995	17.72	17.96	17.54	17.78
1070	NYSE	VSH	Mon, Jul 3, 1995	17.48	17.84	17.48	17.60
1069	NYSE	VSH	Fri, Jun 30, 1995	17.66	18.02	17.42	17.48
1068	NYSE	VSH	Thu, Jun 29, 1995	16.87	17.78	16.87	17.42
1067	NYSE	VSH	Wed, Jun 28, 1995	17.42	17.42	16.69	16.93
1066	NYSE	VSH	Tue, Jun 27, 1995	17.30	17.36	16.99	17.30
1065	NYSE	VSH	Mon, Jun 26, 1995	17.66	17.84	17.05	17.42
1064	NYSE	VSH	Fri, Jun 23, 1995	17.90	18.02	17.72	17.72
1063	NYSE	VSH	Thu, Jun 22, 1995	17.90	18.26	17.72	18.14
1062	NYSE	VSH	Wed, Jun 21, 1995	17.90	18.17	17.78	17.96
1061	NYSE	VSH	Tue, Jun 20, 1995	18.14	18.20	17.42	17.90
1060	NYSE	VSH	Mon, Jun 19, 1995	17.72	18.32	17.72	18.20
1059	NYSE	VSH	Fri, Jun 16, 1995	17.42	17.75	17.36	17.54
1058	NYSE	VSH	Thu, Jun 15, 1995	16.87	17.42	16.87	17.36
1057	NYSE	VSH	Wed, Jun 14, 1995	16.57	16.90	16.57	16.81
1056	NYSE	VSH	Tue, Jun 13, 1995	16.33	16.66	16.33	16.57
1055	NYSE	VSH	Mon, Jun 12, 1995	16.15	16.39	16.15	16.33
1054	NYSE	VSH	Fri, Jun 9, 1995	16.06	16.15	15.93	16.15
1053	NYSE	VSH	Thu, Jun 8, 1995	16.12	16.21	16.03	16.03
1052	NYSE	VSH	Wed, Jun 7, 1995	16.30	16.30	16.12	16.15
1051	NYSE	VSH	Tue, Jun 6, 1995	16.48	16.54	16.36	16.36
1050	NYSE	VSH	Mon, Jun 5, 1995	16.45	16.51	16.33	16.45
1049	NYSE	VSH	Fri, Jun 2, 1995	16.30	16.51	16.27	16.39
1048	NYSE	VSH	Thu, Jun 1, 1995	16.15	16.39	16.15	16.36
1047	NYSE	VSH	Wed, May 31, 1995	15.54	16.06	15.30	16.00
1046	NYSE	VSH	Tue, May 30, 1995	16.51	16.57	15.90	15.90
1045	NYSE	VSH	Fri, May 26, 1995	16.93	16.99	16.57	16.57
1044	NYSE	VSH	Thu, May 25, 1995	16.93	17.05	16.87	16.87
1043	NYSE	VSH	Wed, May 24, 1995	17.24	17.24	16.84	16.87
1042	NYSE	VSH	Tue, May 23, 1995	16.87	17.14	16.87	16.99
1041	NYSE	VSH	Mon, May 22, 1995	16.81	16.90	16.75	16.75
1040	NYSE	VSH	Fri, May 19, 1995	16.72	16.78	16.69	16.75
1039	NYSE	VSH	Thu, May 18, 1995	16.75	16.87	16.66	16.81
1038	NYSE	VSH	Wed, May 17, 1995	16.78	16.90	16.72	16.81
1037	NYSE	VSH	Tue, May 16, 1995	16.36	16.81	16.27	16.78
1036	NYSE	VSH	Mon, May 15, 1995	16.42	16.45	16.33	16.33
1035	NYSE	VSH	Fri, May 12, 1995	16.24	16.45	16.12	16.39
1034	NYSE	VSH	Thu, May 11, 1995	15.93	16.33	15.87	16.18
1033	NYSE	VSH	Wed, May 10, 1995	15.36	15.97	15.33	15.90
1032	NYSE	VSH	Tue, May 9, 1995	15.36	15.72	15.36	15.39
1031	NYSE	VSH	Mon, May 8, 1995	15.51	15.51	15.24	15.24
1030	NYSE	VSH	Fri, May 5, 1995	15.66	15.66	15.42	15.51
1029	NYSE	VSH	Thu, May 4, 1995	15.48	15.97	15.24	15.72
1028	NYSE	VSH	Wed, May 3, 1995	14.85	15.03	14.73	14.97
1027	NYSE	VSH	Tue, May 2, 1995	14.48	14.91	14.48	14.82
1026	NYSE	VSH	Mon, May 1, 1995	14.36	14.51	14.30	14.48
1025	NYSE	VSH	Fri, Apr 28, 1995	14.48	14.48	14.27	14.30
1024	NYSE	VSH	Thu, Apr 27, 1995	14.51	14.57	14.42	14.45
1023	NYSE	VSH	Wed, Apr 26, 1995	14.33	14.45	14.15	14.45
1022	NYSE	VSH	Tue, Apr 25, 1995	14.45	14.45	14.21	14.27
1021	NYSE	VSH	Mon, Apr 24, 1995	14.18	14.21	14.12	14.15
1020	NYSE	VSH	Fri, Apr 21, 1995	14.03	14.27	14.03	14.15
1019	NYSE	VSH	Thu, Apr 20, 1995	14.06	14.06	13.67	13.85
1018	NYSE	VSH	Wed, Apr 19, 1995	14.39	14.42	13.97	14.03
1017	NYSE	VSH	Tue, Apr 18, 1995	14.51	14.51	14.27	14.39
1016	NYSE	VSH	Mon, Apr 17, 1995	14.66	14.76	14.48	14.51
1015	NYSE	VSH	Thu, Apr 13, 1995	14.39	14.82	14.39	14.63
1014	NYSE	VSH	Wed, Apr 12, 1995	14.21	14.39	14.15	14.36
1013	NYSE	VSH	Tue, Apr 11, 1995	14.27	14.27	14.03	14.15
1012	NYSE	VSH	Mon, Apr 10, 1995	14.03	14.15	13.85	14.15
1011	NYSE	VSH	Fri, Apr 7, 1995	13.61	14.00	13.61	13.85
1010	NYSE	VSH	Thu, Apr 6, 1995	13.36	13.64	13.36	13.55
1009	NYSE	VSH	Wed, Apr 5, 1995	13.40	13.49	13.30	13.30
1008	NYSE	VSH	Tue, Apr 4, 1995	13.55	13.55	13.30	13.36
1007	NYSE	VSH	Mon, Apr 3, 1995	13.58	13.58	13.43	13.58
1006	NYSE	VSH	Fri, Mar 31, 1995	13.58	13.64	13.43	13.58
1005	NYSE	VSH	Thu, Mar 30, 1995	13.79	13.82	13.49	13.58
1004	NYSE	VSH	Wed, Mar 29, 1995	13.79	13.97	13.70	13.73
1003	NYSE	VSH	Tue, Mar 28, 1995	13.55	13.85	13.55	13.70
1002	NYSE	VSH	Mon, Mar 27, 1995	13.30	13.52	13.30	13.52
1001	NYSE	VSH	Fri, Mar 24, 1995	13.21	13.30	13.21	13.24
1000	NYSE	VSH	Thu, Mar 23, 1995	13.18	13.24	13.06	13.21
999	NYSE	VSH	Wed, Mar 22, 1995	13.09	13.24	13.06	13.24
998	NYSE	VSH	Tue, Mar 21, 1995	13.18	13.21	13.06	13.15
997	NYSE	VSH	Mon, Mar 20, 1995	13.06	13.24	13.06	13.18
996	NYSE	VSH	Fri, Mar 17, 1995	13.21	13.21	13.03	13.15
995	NYSE	VSH	Thu, Mar 16, 1995	13.21	13.21	13.15	13.21
994	NYSE	VSH	Wed, Mar 15, 1995	13.15	13.21	13.12	13.18
993	NYSE	VSH	Tue, Mar 14, 1995	13.24	13.24	13.15	13.21
992	NYSE	VSH	Mon, Mar 13, 1995	13.24	13.43	13.18	13.24
991	NYSE	VSH	Fri, Mar 10, 1995	13.76	13.79	13.67	13.76
990	NYSE	VSH	Thu, Mar 9, 1995	13.88	13.91	13.64	13.70
989	NYSE	VSH	Wed, Mar 8, 1995	13.70	13.88	13.64	13.82
988	NYSE	VSH	Tue, Mar 7, 1995	13.43	13.64	13.40	13.64
987	NYSE	VSH	Mon, Mar 6, 1995	13.49	13.55	13.36	13.36
986	NYSE	VSH	Fri, Mar 3, 1995	13.06	13.52	13.03	13.46
985	NYSE	VSH	Thu, Mar 2, 1995	13.33	13.49	13.15	13.18
984	NYSE	VSH	Wed, Mar 1, 1995	13.06	13.36	13.06	13.33
983	NYSE	VSH	Tue, Feb 28, 1995	12.76	13.06	12.76	13.06
982	NYSE	VSH	Mon, Feb 27, 1995	12.88	12.88	12.70	12.82
981	NYSE	VSH	Fri, Feb 24, 1995	12.70	13.00	12.61	12.94
980	NYSE	VSH	Thu, Feb 23, 1995	12.76	13.09	12.58	12.58
979	NYSE	VSH	Wed, Feb 22, 1995	12.91	12.91	12.85	12.88
978	NYSE	VSH	Tue, Feb 21, 1995	13.00	13.00	12.91	12.94
977	NYSE	VSH	Fri, Feb 17, 1995	13.09	13.09	12.97	12.97
976	NYSE	VSH	Thu, Feb 16, 1995	13.00	13.15	13.00	13.06
975	NYSE	VSH	Wed, Feb 15, 1995	13.15	13.15	12.94	12.94
974	NYSE	VSH	Tue, Feb 14, 1995	13.09	13.24	13.06	13.15
973	NYSE	VSH	Mon, Feb 13, 1995	13.30	13.30	13.15	13.15
972	NYSE	VSH	Fri, Feb 10, 1995	13.27	13.36	13.24	13.30
971	NYSE	VSH	Thu, Feb 9, 1995	13.06	13.21	13.00	13.21
970	NYSE	VSH	Wed, Feb 8, 1995	12.94	13.03	12.79	13.03
969	NYSE	VSH	Tue, Feb 7, 1995	13.00	13.03	12.88	12.97
968	NYSE	VSH	Mon, Feb 6, 1995	12.58	13.24	12.58	13.06
967	NYSE	VSH	Fri, Feb 3, 1995	12.58	12.58	12.49	12.58
966	NYSE	VSH	Thu, Feb 2, 1995	12.58	12.67	12.43	12.58
965	NYSE	VSH	Wed, Feb 1, 1995	12.25	12.61	12.25	12.58
964	NYSE	VSH	Tue, Jan 31, 1995	12.13	12.13	12.03	12.03
963	NYSE	VSH	Mon, Jan 30, 1995	12.16	12.22	12.09	12.13
962	NYSE	VSH	Fri, Jan 27, 1995	12.16	12.19	12.13	12.13
961	NYSE	VSH	Thu, Jan 26, 1995	12.16	12.19	12.16	12.19
960	NYSE	VSH	Wed, Jan 25, 1995	12.22	12.22	12.16	12.19
959	NYSE	VSH	Tue, Jan 24, 1995	12.13	12.22	12.09	12.19
958	NYSE	VSH	Mon, Jan 23, 1995	12.22	12.22	12.09	12.16
957	NYSE	VSH	Fri, Jan 20, 1995	12.28	12.31	12.22	12.22
956	NYSE	VSH	Thu, Jan 19, 1995	12.28	12.34	12.28	12.34
955	NYSE	VSH	Wed, Jan 18, 1995	12.40	12.40	12.31	12.34
954	NYSE	VSH	Tue, Jan 17, 1995	11.79	12.40	11.67	12.37
953	NYSE	VSH	Mon, Jan 16, 1995	11.85	11.88	11.79	11.79
952	NYSE	VSH	Fri, Jan 13, 1995	11.88	11.88	11.76	11.82
951	NYSE	VSH	Thu, Jan 12, 1995	11.91	11.91	11.82	11.88
950	NYSE	VSH	Wed, Jan 11, 1995	12.03	12.03	11.85	11.88
949	NYSE	VSH	Tue, Jan 10, 1995	11.76	11.94	11.76	11.88
948	NYSE	VSH	Mon, Jan 9, 1995	11.76	11.76	11.73	11.76
947	NYSE	VSH	Fri, Jan 6, 1995	11.73	11.82	11.73	11.79
946	NYSE	VSH	Thu, Jan 5, 1995	11.73	11.76	11.70	11.73
945	NYSE	VSH	Wed, Jan 4, 1995	11.76	11.79	11.73	11.73
944	NYSE	VSH	Tue, Jan 3, 1995	11.79	11.91	11.73	11.76
943	NYSE	VSH	Fri, Dec 30, 1994	11.73	11.85	11.73	11.85
942	NYSE	VSH	Thu, Dec 29, 1994	11.67	11.73	11.64	11.73
941	NYSE	VSH	Wed, Dec 28, 1994	11.67	11.73	11.64	11.67
940	NYSE	VSH	Tue, Dec 27, 1994	11.46	11.64	11.46	11.61
939	NYSE	VSH	Fri, Dec 23, 1994	11.34	11.37	11.31	11.34
938	NYSE	VSH	Thu, Dec 22, 1994	11.34	11.40	11.25	11.31
937	NYSE	VSH	Wed, Dec 21, 1994	11.37	11.46	11.31	11.34
936	NYSE	VSH	Tue, Dec 20, 1994	11.22	11.37	11.22	11.37
935	NYSE	VSH	Mon, Dec 19, 1994	11.40	11.40	11.22	11.25
934	NYSE	VSH	Fri, Dec 16, 1994	11.55	11.55	11.40	11.40
933	NYSE	VSH	Thu, Dec 15, 1994	11.46	11.58	11.46	11.55
932	NYSE	VSH	Wed, Dec 14, 1994	11.37	11.49	11.37	11.49
931	NYSE	VSH	Tue, Dec 13, 1994	11.37	11.46	11.37	11.37
930	NYSE	VSH	Mon, Dec 12, 1994	11.31	11.46	11.25	11.43
929	NYSE	VSH	Fri, Dec 9, 1994	11.49	11.49	11.19	11.37
928	NYSE	VSH	Thu, Dec 8, 1994	11.70	11.70	11.55	11.55
927	NYSE	VSH	Wed, Dec 7, 1994	11.64	11.67	11.61	11.64
926	NYSE	VSH	Tue, Dec 6, 1994	11.61	11.67	11.55	11.61
925	NYSE	VSH	Mon, Dec 5, 1994	11.61	11.76	11.55	11.58
924	NYSE	VSH	Fri, Dec 2, 1994	11.58	11.61	11.58	11.58
923	NYSE	VSH	Thu, Dec 1, 1994	11.64	11.64	11.58	11.58
922	NYSE	VSH	Wed, Nov 30, 1994	11.64	11.70	11.55	11.58
921	NYSE	VSH	Tue, Nov 29, 1994	11.88	11.88	11.58	11.58
920	NYSE	VSH	Mon, Nov 28, 1994	12.00	12.00	11.91	11.91
919	NYSE	VSH	Fri, Nov 25, 1994	11.88	11.94	11.88	11.94
918	NYSE	VSH	Wed, Nov 23, 1994	11.91	11.91	11.61	11.82
917	NYSE	VSH	Tue, Nov 22, 1994	12.37	12.37	11.97	11.97
916	NYSE	VSH	Mon, Nov 21, 1994	12.49	12.52	12.34	12.40
915	NYSE	VSH	Fri, Nov 18, 1994	12.58	12.67	12.40	12.43
914	NYSE	VSH	Thu, Nov 17, 1994	12.40	12.61	12.40	12.61
913	NYSE	VSH	Wed, Nov 16, 1994	12.16	12.31	12.16	12.31
912	NYSE	VSH	Tue, Nov 15, 1994	11.97	12.19	11.91	12.19
911	NYSE	VSH	Mon, Nov 14, 1994	11.94	12.03	11.88	11.97
910	NYSE	VSH	Fri, Nov 11, 1994	12.03	12.03	11.91	11.91
909	NYSE	VSH	Thu, Nov 10, 1994	12.19	12.22	12.03	12.03
908	NYSE	VSH	Wed, Nov 9, 1994	12.16	12.25	12.09	12.13
907	NYSE	VSH	Tue, Nov 8, 1994	12.22	12.52	12.06	12.09
906	NYSE	VSH	Mon, Nov 7, 1994	11.61	12.03	11.52	12.03
905	NYSE	VSH	Fri, Nov 4, 1994	11.73	11.79	11.61	11.61
904	NYSE	VSH	Thu, Nov 3, 1994	11.82	11.88	11.70	11.70
903	NYSE	VSH	Wed, Nov 2, 1994	11.76	11.82	11.76	11.79
902	NYSE	VSH	Tue, Nov 1, 1994	11.85	11.85	11.73	11.76
901	NYSE	VSH	Mon, Oct 31, 1994	11.67	11.88	11.67	11.88
900	NYSE	VSH	Fri, Oct 28, 1994	11.55	11.70	11.52	11.67
899	NYSE	VSH	Thu, Oct 27, 1994	11.31	11.52	11.31	11.52
898	NYSE	VSH	Wed, Oct 26, 1994	11.19	11.28	11.19	11.25
897	NYSE	VSH	Tue, Oct 25, 1994	11.13	11.22	11.13	11.22
896	NYSE	VSH	Mon, Oct 24, 1994	11.07	11.16	11.01	11.07
895	NYSE	VSH	Fri, Oct 21, 1994	11.10	11.13	11.04	11.10
894	NYSE	VSH	Thu, Oct 20, 1994	11.01	11.07	10.95	11.07
893	NYSE	VSH	Wed, Oct 19, 1994	11.13	11.13	11.13	11.13
892	NYSE	VSH	Tue, Oct 18, 1994	11.13	11.13	11.04	11.13
891	NYSE	VSH	Mon, Oct 17, 1994	11.10	11.13	11.07	11.10
890	NYSE	VSH	Fri, Oct 14, 1994	11.37	11.37	11.07	11.10
889	NYSE	VSH	Thu, Oct 13, 1994	11.43	11.43	11.28	11.37
888	NYSE	VSH	Wed, Oct 12, 1994	11.10	11.46	11.10	11.43
887	NYSE	VSH	Tue, Oct 11, 1994	10.89	11.13	10.89	11.07
886	NYSE	VSH	Mon, Oct 10, 1994	10.70	10.95	10.70	10.89
885	NYSE	VSH	Fri, Oct 7, 1994	10.67	10.70	10.64	10.67
884	NYSE	VSH	Thu, Oct 6, 1994	10.70	10.76	10.67	10.67
883	NYSE	VSH	Wed, Oct 5, 1994	10.70	10.76	10.61	10.70
882	NYSE	VSH	Tue, Oct 4, 1994	11.04	11.04	10.73	10.76
881	NYSE	VSH	Mon, Oct 3, 1994	10.92	11.07	10.92	11.07
880	NYSE	VSH	Fri, Sep 30, 1994	10.73	10.89	10.73	10.89
879	NYSE	VSH	Thu, Sep 29, 1994	10.55	10.95	10.55	10.64
878	NYSE	VSH	Wed, Sep 28, 1994	10.58	10.64	10.46	10.49
877	NYSE	VSH	Tue, Sep 27, 1994	10.40	10.49	10.40	10.40
876	NYSE	VSH	Mon, Sep 26, 1994	10.31	10.43	10.25	10.43
875	NYSE	VSH	Fri, Sep 23, 1994	10.37	10.37	10.28	10.31
874	NYSE	VSH	Thu, Sep 22, 1994	10.19	10.34	10.16	10.31
873	NYSE	VSH	Wed, Sep 21, 1994	10.28	10.28	10.10	10.19
872	NYSE	VSH	Tue, Sep 20, 1994	10.37	10.40	10.25	10.25
871	NYSE	VSH	Mon, Sep 19, 1994	10.49	10.49	10.40	10.40
870	NYSE	VSH	Fri, Sep 16, 1994	10.46	10.46	10.40	10.46
869	NYSE	VSH	Thu, Sep 15, 1994	10.55	10.55	10.40	10.46
868	NYSE	VSH	Wed, Sep 14, 1994	10.37	10.49	10.37	10.49
867	NYSE	VSH	Tue, Sep 13, 1994	10.31	10.40	10.28	10.40
866	NYSE	VSH	Mon, Sep 12, 1994	10.31	10.49	10.25	10.25
865	NYSE	VSH	Fri, Sep 9, 1994	10.28	10.37	10.28	10.34
864	NYSE	VSH	Thu, Sep 8, 1994	10.43	10.43	10.25	10.31
863	NYSE	VSH	Wed, Sep 7, 1994	10.40	10.43	10.39	10.43
862	NYSE	VSH	Tue, Sep 6, 1994	10.40	10.46	10.40	10.40
861	NYSE	VSH	Fri, Sep 2, 1994	10.37	10.43	10.37	10.43
860	NYSE	VSH	Thu, Sep 1, 1994	10.40	10.43	10.34	10.40
859	NYSE	VSH	Wed, Aug 31, 1994	10.52	10.52	10.34	10.40
858	NYSE	VSH	Tue, Aug 30, 1994	10.49	10.58	10.40	10.52
857	NYSE	VSH	Mon, Aug 29, 1994	10.61	10.70	10.49	10.52
856	NYSE	VSH	Fri, Aug 26, 1994	10.64	10.67	10.55	10.61
855	NYSE	VSH	Thu, Aug 25, 1994	10.40	10.64	10.37	10.58
854	NYSE	VSH	Wed, Aug 24, 1994	10.31	10.40	10.31	10.37
853	NYSE	VSH	Tue, Aug 23, 1994	10.34	10.34	10.25	10.31
852	NYSE	VSH	Mon, Aug 22, 1994	10.34	10.34	10.25	10.28
851	NYSE	VSH	Fri, Aug 19, 1994	10.34	10.34	10.22	10.28
850	NYSE	VSH	Thu, Aug 18, 1994	10.31	10.37	10.25	10.34
849	NYSE	VSH	Wed, Aug 17, 1994	10.31	10.37	10.16	10.34
848	NYSE	VSH	Tue, Aug 16, 1994	10.25	10.25	10.16	10.25
847	NYSE	VSH	Mon, Aug 15, 1994	10.46	10.46	10.16	10.19
846	NYSE	VSH	Fri, Aug 12, 1994	10.31	10.49	10.28	10.40
845	NYSE	VSH	Thu, Aug 11, 1994	10.16	10.19	10.07	10.13
844	NYSE	VSH	Wed, Aug 10, 1994	10.04	10.31	9.98	10.28
843	NYSE	VSH	Tue, Aug 9, 1994	9.98	9.98	9.92	9.95
842	NYSE	VSH	Mon, Aug 8, 1994	9.89	9.98	9.89	9.92
841	NYSE	VSH	Fri, Aug 5, 1994	9.92	10.02	9.92	9.92
840	NYSE	VSH	Thu, Aug 4, 1994	10.01	10.04	9.92	9.98
839	NYSE	VSH	Wed, Aug 3, 1994	10.13	10.13	10.01	10.04
838	NYSE	VSH	Tue, Aug 2, 1994	10.10	10.16	10.07	10.07
837	NYSE	VSH	Mon, Aug 1, 1994	10.10	10.13	10.04	10.10
836	NYSE	VSH	Fri, Jul 29, 1994	10.04	10.19	10.04	10.19
835	NYSE	VSH	Thu, Jul 28, 1994	10.10	10.10	10.04	10.04
834	NYSE	VSH	Wed, Jul 27, 1994	10.07	10.10	10.01	10.10
833	NYSE	VSH	Tue, Jul 26, 1994	10.01	10.13	10.01	10.07
832	NYSE	VSH	Mon, Jul 25, 1994	10.04	10.04	10.01	10.01
831	NYSE	VSH	Fri, Jul 22, 1994	10.13	10.13	9.98	9.98
830	NYSE	VSH	Thu, Jul 21, 1994	10.22	10.22	10.10	10.13
829	NYSE	VSH	Wed, Jul 20, 1994	10.28	10.28	10.10	10.16
828	NYSE	VSH	Tue, Jul 19, 1994	10.40	10.49	10.34	10.34
827	NYSE	VSH	Mon, Jul 18, 1994	10.28	10.37	10.19	10.34
826	NYSE	VSH	Fri, Jul 15, 1994	10.28	10.34	10.22	10.34
825	NYSE	VSH	Thu, Jul 14, 1994	10.34	10.52	10.25	10.28
824	NYSE	VSH	Wed, Jul 13, 1994	10.10	10.28	9.98	10.28
823	NYSE	VSH	Tue, Jul 12, 1994	10.22	10.28	10.01	10.04
822	NYSE	VSH	Mon, Jul 11, 1994	10.22	10.31	10.22	10.28
821	NYSE	VSH	Fri, Jul 8, 1994	9.92	10.19	9.92	10.16
820	NYSE	VSH	Thu, Jul 7, 1994	10.04	10.04	9.80	10.04
819	NYSE	VSH	Wed, Jul 6, 1994	10.01	10.10	9.92	10.04
818	NYSE	VSH	Tue, Jul 5, 1994	9.86	9.98	9.80	9.86
817	NYSE	VSH	Fri, Jul 1, 1994	9.80	9.98	9.74	9.77
816	NYSE	VSH	Thu, Jun 30, 1994	9.68	9.77	9.49	9.77
815	NYSE	VSH	Wed, Jun 29, 1994	9.55	9.74	9.55	9.68
814	NYSE	VSH	Tue, Jun 28, 1994	9.55	9.71	9.55	9.55
813	NYSE	VSH	Mon, Jun 27, 1994	9.28	9.55	9.28	9.49
812	NYSE	VSH	Fri, Jun 24, 1994	9.49	9.49	9.19	9.19
811	NYSE	VSH	Thu, Jun 23, 1994	9.74	9.77	9.49	9.52
810	NYSE	VSH	Wed, Jun 22, 1994	9.68	9.74	9.68	9.71
809	NYSE	VSH	Tue, Jun 21, 1994	9.62	9.68	9.62	9.68
808	NYSE	VSH	Mon, Jun 20, 1994	9.71	9.74	9.55	9.65
807	NYSE	VSH	Fri, Jun 17, 1994	9.59	9.71	9.59	9.71
806	NYSE	VSH	Thu, Jun 16, 1994	9.43	9.59	9.43	9.55
805	NYSE	VSH	Wed, Jun 15, 1994	9.40	9.62	9.40	9.49
804	NYSE	VSH	Tue, Jun 14, 1994	9.46	9.55	9.37	9.37
803	NYSE	VSH	Mon, Jun 13, 1994	9.31	9.46	9.31	9.43
802	NYSE	VSH	Fri, Jun 10, 1994	9.31	9.40	9.16	9.25
801	NYSE	VSH	Thu, Jun 9, 1994	9.43	9.43	9.25	9.25
800	NYSE	VSH	Wed, Jun 8, 1994	9.65	9.68	9.37	9.43
799	NYSE	VSH	Tue, Jun 7, 1994	9.59	10.04	9.59	9.80
798	NYSE	VSH	Mon, Jun 6, 1994	9.31	9.62	9.31	9.62
797	NYSE	VSH	Fri, Jun 3, 1994	9.25	9.31	9.25	9.31
796	NYSE	VSH	Thu, Jun 2, 1994	9.25	9.31	9.13	9.25
795	NYSE	VSH	Wed, Jun 1, 1994	9.01	9.31	9.01	9.31
794	NYSE	VSH	Tue, May 31, 1994	8.95	9.04	8.89	8.95
793	NYSE	VSH	Fri, May 27, 1994	8.89	8.95	8.86	8.89
792	NYSE	VSH	Thu, May 26, 1994	9.40	9.46	9.34	9.34
791	NYSE	VSH	Wed, May 25, 1994	9.28	9.37	9.28	9.34
790	NYSE	VSH	Tue, May 24, 1994	9.28	9.28	9.25	9.28
789	NYSE	VSH	Mon, May 23, 1994	9.19	9.31	9.19	9.25
788	NYSE	VSH	Fri, May 20, 1994	9.34	9.34	9.19	9.25
787	NYSE	VSH	Thu, May 19, 1994	8.86	9.40	8.83	9.40
786	NYSE	VSH	Wed, May 18, 1994	8.89	8.92	8.89	8.92
785	NYSE	VSH	Tue, May 17, 1994	8.65	8.89	8.62	8.89
784	NYSE	VSH	Mon, May 16, 1994	8.65	8.71	8.59	8.59
783	NYSE	VSH	Fri, May 13, 1994	8.44	8.71	8.44	8.59
782	NYSE	VSH	Thu, May 12, 1994	8.47	8.47	8.38	8.38
781	NYSE	VSH	Wed, May 11, 1994	8.41	8.53	8.35	8.44
780	NYSE	VSH	Tue, May 10, 1994	8.47	8.53	8.41	8.41
779	NYSE	VSH	Mon, May 9, 1994	8.35	8.56	8.28	8.44
778	NYSE	VSH	Fri, May 6, 1994	8.53	8.53	8.32	8.38
777	NYSE	VSH	Thu, May 5, 1994	8.59	8.62	8.53	8.56
776	NYSE	VSH	Wed, May 4, 1994	8.53	8.68	8.44	8.59
775	NYSE	VSH	Tue, May 3, 1994	8.47	8.50	8.28	8.47
774	NYSE	VSH	Mon, May 2, 1994	8.50	8.53	8.44	8.50
773	NYSE	VSH	Fri, Apr 29, 1994	8.62	8.62	8.50	8.56
772	NYSE	VSH	Thu, Apr 28, 1994	8.53	8.65	8.50	8.56
771	NYSE	VSH	Tue, Apr 26, 1994	8.44	8.47	8.41	8.47
770	NYSE	VSH	Mon, Apr 25, 1994	8.35	8.47	8.25	8.47
769	NYSE	VSH	Fri, Apr 22, 1994	7.95	8.35	7.95	8.28
768	NYSE	VSH	Thu, Apr 21, 1994	8.07	8.19	7.95	7.98
767	NYSE	VSH	Wed, Apr 20, 1994	8.32	8.32	8.10	8.13
766	NYSE	VSH	Tue, Apr 19, 1994	8.38	8.38	8.16	8.28
765	NYSE	VSH	Mon, Apr 18, 1994	8.50	8.53	8.35	8.35
764	NYSE	VSH	Fri, Apr 15, 1994	8.50	8.53	8.44	8.47
763	NYSE	VSH	Thu, Apr 14, 1994	8.53	8.53	8.50	8.50
762	NYSE	VSH	Wed, Apr 13, 1994	8.65	8.65	8.53	8.53
761	NYSE	VSH	Tue, Apr 12, 1994	8.65	8.71	8.59	8.65
760	NYSE	VSH	Mon, Apr 11, 1994	8.77	8.92	8.62	8.68
759	NYSE	VSH	Fri, Apr 8, 1994	8.74	8.80	8.74	8.74
758	NYSE	VSH	Thu, Apr 7, 1994	8.71	8.89	8.71	8.77
757	NYSE	VSH	Wed, Apr 6, 1994	8.68	8.74	8.53	8.68
756	NYSE	VSH	Tue, Apr 5, 1994	8.53	8.80	8.53	8.80
755	NYSE	VSH	Mon, Apr 4, 1994	8.83	8.83	8.53	8.59
754	NYSE	VSH	Thu, Mar 31, 1994	8.86	8.95	8.56	8.92
753	NYSE	VSH	Wed, Mar 30, 1994	9.07	9.13	8.92	8.92
752	NYSE	VSH	Tue, Mar 29, 1994	9.37	9.40	9.10	9.10
751	NYSE	VSH	Mon, Mar 28, 1994	9.65	9.65	9.37	9.37
750	NYSE	VSH	Fri, Mar 25, 1994	9.49	9.68	9.49	9.68
749	NYSE	VSH	Thu, Mar 24, 1994	9.37	9.49	9.34	9.49
748	NYSE	VSH	Wed, Mar 23, 1994	9.28	9.46	9.25	9.37
747	NYSE	VSH	Tue, Mar 22, 1994	9.34	9.34	9.25	9.25
746	NYSE	VSH	Mon, Mar 21, 1994	9.25	9.31	9.22	9.25
745	NYSE	VSH	Fri, Mar 18, 1994	9.19	9.28	9.16	9.28
744	NYSE	VSH	Thu, Mar 17, 1994	9.43	9.43	9.16	9.16
743	NYSE	VSH	Wed, Mar 16, 1994	8.95	9.34	8.92	9.28
742	NYSE	VSH	Tue, Mar 15, 1994	8.59	8.95	8.59	8.92
741	NYSE	VSH	Mon, Mar 14, 1994	8.56	8.56	8.53	8.56
740	NYSE	VSH	Fri, Mar 11, 1994	8.47	8.53	8.47	8.53
739	NYSE	VSH	Thu, Mar 10, 1994	8.56	8.56	8.44	8.44
738	NYSE	VSH	Wed, Mar 9, 1994	8.53	8.53	8.47	8.53
737	NYSE	VSH	Tue, Mar 8, 1994	8.53	8.53	8.50	8.50
736	NYSE	VSH	Mon, Mar 7, 1994	8.59	8.59	8.50	8.50
735	NYSE	VSH	Fri, Mar 4, 1994	8.68	8.71	8.62	8.62
734	NYSE	VSH	Thu, Mar 3, 1994	8.50	8.71	8.50	8.68
733	NYSE	VSH	Wed, Mar 2, 1994	8.53	8.53	8.47	8.53
732	NYSE	VSH	Tue, Mar 1, 1994	8.50	8.56	8.47	8.56
731	NYSE	VSH	Mon, Feb 28, 1994	8.53	8.53	8.47	8.50
730	NYSE	VSH	Fri, Feb 25, 1994	8.35	8.47	8.35	8.47
729	NYSE	VSH	Thu, Feb 24, 1994	8.32	8.41	8.32	8.41
728	NYSE	VSH	Wed, Feb 23, 1994	8.38	8.38	8.32	8.32
727	NYSE	VSH	Tue, Feb 22, 1994	8.35	8.44	8.35	8.38
726	NYSE	VSH	Fri, Feb 18, 1994	8.32	8.41	8.28	8.41
725	NYSE	VSH	Thu, Feb 17, 1994	8.25	8.35	8.25	8.32
724	NYSE	VSH	Wed, Feb 16, 1994	8.44	8.44	8.16	8.22
723	NYSE	VSH	Tue, Feb 15, 1994	8.44	8.59	8.44	8.47
722	NYSE	VSH	Mon, Feb 14, 1994	8.62	8.65	8.38	8.44
721	NYSE	VSH	Fri, Feb 11, 1994	8.71	8.74	8.68	8.68
720	NYSE	VSH	Thu, Feb 10, 1994	8.71	8.77	8.68	8.68
719	NYSE	VSH	Wed, Feb 9, 1994	8.38	8.65	8.38	8.65
718	NYSE	VSH	Tue, Feb 8, 1994	8.53	8.53	8.35	8.38
717	NYSE	VSH	Mon, Feb 7, 1994	8.47	8.47	8.35	8.44
716	NYSE	VSH	Fri, Feb 4, 1994	8.47	8.53	8.47	8.53
715	NYSE	VSH	Thu, Feb 3, 1994	8.59	8.59	8.32	8.41
714	NYSE	VSH	Wed, Feb 2, 1994	8.44	8.53	8.41	8.53
713	NYSE	VSH	Tue, Feb 1, 1994	8.35	8.44	8.25	8.41
712	NYSE	VSH	Mon, Jan 31, 1994	8.22	8.41	8.22	8.41
711	NYSE	VSH	Fri, Jan 28, 1994	8.32	8.35	8.13	8.25
710	NYSE	VSH	Thu, Jan 27, 1994	8.19	8.38	8.19	8.32
709	NYSE	VSH	Wed, Jan 26, 1994	8.16	8.25	8.10	8.19
708	NYSE	VSH	Tue, Jan 25, 1994	8.19	8.22	8.07	8.16
707	NYSE	VSH	Mon, Jan 24, 1994	8.07	8.16	7.98	8.16
706	NYSE	VSH	Fri, Jan 21, 1994	8.25	8.25	8.13	8.13
705	NYSE	VSH	Thu, Jan 20, 1994	8.38	8.38	8.22	8.25
704	NYSE	VSH	Wed, Jan 19, 1994	8.50	8.50	8.38	8.38
703	NYSE	VSH	Tue, Jan 18, 1994	8.68	8.71	8.44	8.50
702	NYSE	VSH	Mon, Jan 17, 1994	8.59	8.71	8.59	8.68
701	NYSE	VSH	Fri, Jan 14, 1994	8.56	8.68	8.56	8.62
700	NYSE	VSH	Thu, Jan 13, 1994	8.53	8.59	8.47	8.56
699	NYSE	VSH	Wed, Jan 12, 1994	8.44	8.56	8.44	8.53
698	NYSE	VSH	Tue, Jan 11, 1994	8.47	8.50	8.44	8.47
697	NYSE	VSH	Mon, Jan 10, 1994	8.47	8.50	8.44	8.47
696	NYSE	VSH	Fri, Jan 7, 1994	8.44	8.56	8.41	8.44
695	NYSE	VSH	Thu, Jan 6, 1994	8.44	8.44	8.35	8.38
694	NYSE	VSH	Wed, Jan 5, 1994	8.53	8.56	8.44	8.47
693	NYSE	VSH	Tue, Jan 4, 1994	8.50	8.50	8.44	8.50
692	NYSE	VSH	Mon, Jan 3, 1994	8.50	8.56	8.41	8.50
691	NYSE	VSH	Fri, Dec 31, 1993	8.50	8.56	8.47	8.50
690	NYSE	VSH	Thu, Dec 30, 1993	8.44	8.50	8.38	8.50
689	NYSE	VSH	Wed, Dec 29, 1993	8.47	8.50	8.41	8.44
688	NYSE	VSH	Tue, Dec 28, 1993	8.56	8.56	8.44	8.44
687	NYSE	VSH	Mon, Dec 27, 1993	8.41	8.56	8.41	8.56
686	NYSE	VSH	Thu, Dec 23, 1993	8.41	8.44	8.38	8.41
685	NYSE	VSH	Wed, Dec 22, 1993	8.44	8.44	8.38	8.41
684	NYSE	VSH	Tue, Dec 21, 1993	8.44	8.47	8.32	8.44
683	NYSE	VSH	Mon, Dec 20, 1993	8.16	8.44	8.16	8.44
682	NYSE	VSH	Fri, Dec 17, 1993	8.16	8.19	8.07	8.19
681	NYSE	VSH	Thu, Dec 16, 1993	7.95	8.16	7.95	8.13
680	NYSE	VSH	Wed, Dec 15, 1993	7.77	7.89	7.71	7.89
679	NYSE	VSH	Tue, Dec 14, 1993	7.92	7.92	7.74	7.74
678	NYSE	VSH	Mon, Dec 13, 1993	7.92	7.95	7.89	7.95
677	NYSE	VSH	Fri, Dec 10, 1993	8.01	8.01	7.92	7.95
676	NYSE	VSH	Thu, Dec 9, 1993	8.07	8.07	7.98	7.98
675	NYSE	VSH	Wed, Dec 8, 1993	8.07	8.07	8.01	8.04
674	NYSE	VSH	Tue, Dec 7, 1993	8.07	8.16	8.01	8.10
673	NYSE	VSH	Mon, Dec 6, 1993	7.98	8.10	7.95	8.10
672	NYSE	VSH	Fri, Dec 3, 1993	7.89	8.01	7.89	8.01
671	NYSE	VSH	Thu, Dec 2, 1993	7.86	7.86	7.80	7.86
670	NYSE	VSH	Wed, Dec 1, 1993	7.86	7.86	7.83	7.86
669	NYSE	VSH	Tue, Nov 30, 1993	7.89	7.98	7.80	7.86
668	NYSE	VSH	Mon, Nov 29, 1993	7.83	7.95	7.77	7.89
667	NYSE	VSH	Fri, Nov 26, 1993	7.83	7.83	7.77	7.77
666	NYSE	VSH	Wed, Nov 24, 1993	7.74	7.83	7.71	7.80
665	NYSE	VSH	Tue, Nov 23, 1993	7.77	7.77	7.71	7.71
664	NYSE	VSH	Mon, Nov 22, 1993	7.80	7.80	7.74	7.74
663	NYSE	VSH	Fri, Nov 19, 1993	7.74	7.80	7.74	7.80
662	NYSE	VSH	Thu, Nov 18, 1993	7.74	7.80	7.74	7.77
661	NYSE	VSH	Wed, Nov 17, 1993	7.74	7.80	7.74	7.74
660	NYSE	VSH	Tue, Nov 16, 1993	7.74	7.80	7.74	7.77
659	NYSE	VSH	Mon, Nov 15, 1993	7.74	7.77	7.71	7.74
658	NYSE	VSH	Fri, Nov 12, 1993	7.68	7.80	7.68	7.74
657	NYSE	VSH	Thu, Nov 11, 1993	7.47	7.71	7.47	7.68
656	NYSE	VSH	Wed, Nov 10, 1993	7.35	7.41	7.35	7.41
655	NYSE	VSH	Tue, Nov 9, 1993	7.44	7.47	7.32	7.35
654	NYSE	VSH	Mon, Nov 8, 1993	7.29	7.50	7.29	7.47
653	NYSE	VSH	Fri, Nov 5, 1993	7.08	7.26	6.95	7.23
652	NYSE	VSH	Thu, Nov 4, 1993	7.44	7.44	7.11	7.14
651	NYSE	VSH	Wed, Nov 3, 1993	7.50	7.50	7.41	7.44
650	NYSE	VSH	Tue, Nov 2, 1993	7.53	7.53	7.50	7.50
649	NYSE	VSH	Mon, Nov 1, 1993	7.53	7.53	7.47	7.53
648	NYSE	VSH	Fri, Oct 29, 1993	7.38	7.62	7.38	7.53
647	NYSE	VSH	Thu, Oct 28, 1993	7.38	7.41	7.38	7.38
646	NYSE	VSH	Wed, Oct 27, 1993	7.59	7.62	7.38	7.38
645	NYSE	VSH	Tue, Oct 26, 1993	7.68	7.68	7.56	7.62
644	NYSE	VSH	Mon, Oct 25, 1993	7.74	7.77	7.65	7.65
643	NYSE	VSH	Fri, Oct 22, 1993	7.86	7.92	7.65	7.71
642	NYSE	VSH	Thu, Oct 21, 1993	7.44	7.86	7.44	7.86
641	NYSE	VSH	Wed, Oct 20, 1993	7.26	7.32	7.01	7.32
640	NYSE	VSH	Tue, Oct 19, 1993	7.35	7.41	7.26	7.26
639	NYSE	VSH	Mon, Oct 18, 1993	7.41	7.44	7.32	7.41
638	NYSE	VSH	Fri, Oct 15, 1993	7.65	7.65	7.41	7.41
637	NYSE	VSH	Thu, Oct 14, 1993	7.71	7.80	7.65	7.65
636	NYSE	VSH	Wed, Oct 13, 1993	7.86	7.89	7.77	7.80
635	NYSE	VSH	Tue, Oct 12, 1993	7.95	7.98	7.92	7.92
634	NYSE	VSH	Mon, Oct 11, 1993	7.71	7.95	7.71	7.95
633	NYSE	VSH	Fri, Oct 8, 1993	7.68	7.74	7.68	7.71
632	NYSE	VSH	Thu, Oct 7, 1993	7.71	7.74	7.68	7.68
631	NYSE	VSH	Wed, Oct 6, 1993	7.80	7.80	7.71	7.71
630	NYSE	VSH	Tue, Oct 5, 1993	7.92	7.92	7.71	7.80
629	NYSE	VSH	Mon, Oct 4, 1993	8.01	8.04	7.86	7.89
628	NYSE	VSH	Fri, Oct 1, 1993	8.10	8.10	8.01	8.04
627	NYSE	VSH	Thu, Sep 30, 1993	8.07	8.38	8.07	8.10
626	NYSE	VSH	Wed, Sep 29, 1993	8.32	8.32	7.98	8.01
625	NYSE	VSH	Tue, Sep 28, 1993	8.53	8.53	8.35	8.41
624	NYSE	VSH	Mon, Sep 27, 1993	8.59	8.59	8.50	8.50
623	NYSE	VSH	Fri, Sep 24, 1993	8.68	8.68	8.53	8.53
622	NYSE	VSH	Thu, Sep 23, 1993	8.68	8.68	8.56	8.68
621	NYSE	VSH	Wed, Sep 22, 1993	8.47	8.65	8.47	8.65
620	NYSE	VSH	Tue, Sep 21, 1993	8.77	8.80	8.56	8.56
619	NYSE	VSH	Mon, Sep 20, 1993	8.71	8.83	8.71	8.80
618	NYSE	VSH	Fri, Sep 17, 1993	8.74	8.74	8.68	8.71
617	NYSE	VSH	Thu, Sep 16, 1993	8.74	8.80	8.68	8.71
616	NYSE	VSH	Wed, Sep 15, 1993	8.71	8.74	8.68	8.74
615	NYSE	VSH	Tue, Sep 14, 1993	8.83	8.83	8.71	8.71
614	NYSE	VSH	Mon, Sep 13, 1993	8.80	8.86	8.71	8.86
613	NYSE	VSH	Fri, Sep 10, 1993	8.62	8.80	8.62	8.80
612	NYSE	VSH	Thu, Sep 9, 1993	8.38	8.59	8.38	8.59
611	NYSE	VSH	Wed, Sep 8, 1993	8.44	8.44	8.35	8.35
610	NYSE	VSH	Tue, Sep 7, 1993	8.56	8.56	8.44	8.44
609	NYSE	VSH	Fri, Sep 3, 1993	8.59	8.59	8.50	8.53
608	NYSE	VSH	Thu, Sep 2, 1993	8.65	8.65	8.53	8.56
607	NYSE	VSH	Wed, Sep 1, 1993	8.68	8.68	8.62	8.62
606	NYSE	VSH	Tue, Aug 31, 1993	8.50	8.68	8.50	8.68
605	NYSE	VSH	Mon, Aug 30, 1993	8.56	8.56	8.44	8.50
604	NYSE	VSH	Fri, Aug 27, 1993	8.50	8.53	8.47	8.53
603	NYSE	VSH	Thu, Aug 26, 1993	8.50	8.59	8.47	8.53
602	NYSE	VSH	Wed, Aug 25, 1993	8.62	8.62	8.47	8.50
601	NYSE	VSH	Tue, Aug 24, 1993	8.62	8.62	8.53	8.59
600	NYSE	VSH	Mon, Aug 23, 1993	8.47	8.68	8.47	8.59
599	NYSE	VSH	Fri, Aug 20, 1993	8.59	8.65	8.50	8.53
598	NYSE	VSH	Thu, Aug 19, 1993	8.59	8.65	8.59	8.62
597	NYSE	VSH	Wed, Aug 18, 1993	8.44	8.65	8.44	8.59
596	NYSE	VSH	Tue, Aug 17, 1993	8.50	8.56	8.44	8.47
595	NYSE	VSH	Mon, Aug 16, 1993	8.56	8.59	8.50	8.53
594	NYSE	VSH	Fri, Aug 13, 1993	8.59	8.59	8.50	8.56
593	NYSE	VSH	Thu, Aug 12, 1993	8.71	8.77	8.62	8.65
592	NYSE	VSH	Wed, Aug 11, 1993	8.53	8.74	8.50	8.71
591	NYSE	VSH	Tue, Aug 10, 1993	8.41	8.53	8.25	8.53
590	NYSE	VSH	Mon, Aug 9, 1993	8.22	8.44	8.07	8.41
589	NYSE	VSH	Fri, Aug 6, 1993	8.07	8.25	8.07	8.22
588	NYSE	VSH	Thu, Aug 5, 1993	8.01	8.07	7.98	8.07
587	NYSE	VSH	Wed, Aug 4, 1993	8.07	8.07	7.95	8.01
586	NYSE	VSH	Tue, Aug 3, 1993	7.68	8.07	7.65	8.07
585	NYSE	VSH	Mon, Aug 2, 1993	7.98	8.01	7.65	7.68
584	NYSE	VSH	Fri, Jul 30, 1993	8.22	8.22	7.92	8.04
583	NYSE	VSH	Thu, Jul 29, 1993	8.41	8.41	8.19	8.22
582	NYSE	VSH	Wed, Jul 28, 1993	8.62	8.62	8.41	8.41
581	NYSE	VSH	Tue, Jul 27, 1993	8.83	8.83	8.59	8.59
580	NYSE	VSH	Mon, Jul 26, 1993	8.89	8.92	8.80	8.80
579	NYSE	VSH	Fri, Jul 23, 1993	8.95	8.95	8.86	8.86
578	NYSE	VSH	Thu, Jul 22, 1993	8.98	8.98	8.92	8.95
577	NYSE	VSH	Wed, Jul 21, 1993	8.86	8.95	8.83	8.95
576	NYSE	VSH	Tue, Jul 20, 1993	8.92	8.92	8.83	8.89
575	NYSE	VSH	Mon, Jul 19, 1993	9.01	9.04	8.95	8.95
574	NYSE	VSH	Fri, Jul 16, 1993	9.07	9.13	8.98	9.01
573	NYSE	VSH	Thu, Jul 15, 1993	8.83	9.07	8.83	9.01
572	NYSE	VSH	Wed, Jul 14, 1993	8.80	8.89	8.80	8.80
571	NYSE	VSH	Tue, Jul 13, 1993	8.83	8.86	8.80	8.83
570	NYSE	VSH	Mon, Jul 12, 1993	8.65	8.83	8.65	8.77
569	NYSE	VSH	Fri, Jul 9, 1993	8.53	8.68	8.50	8.62
568	NYSE	VSH	Thu, Jul 8, 1993	8.47	8.59	8.47	8.59
567	NYSE	VSH	Wed, Jul 7, 1993	8.53	8.53	8.44	8.50
566	NYSE	VSH	Tue, Jul 6, 1993	8.53	8.59	8.53	8.53
565	NYSE	VSH	Fri, Jul 2, 1993	8.65	8.65	8.53	8.53
564	NYSE	VSH	Thu, Jul 1, 1993	8.80	8.80	8.59	8.65
563	NYSE	VSH	Wed, Jun 30, 1993	8.77	8.77	8.68	8.74
562	NYSE	VSH	Tue, Jun 29, 1993	8.53	8.77	8.53	8.74
561	NYSE	VSH	Mon, Jun 28, 1993	8.35	8.50	8.35	8.50
560	NYSE	VSH	Fri, Jun 25, 1993	8.47	8.47	8.35	8.35
559	NYSE	VSH	Thu, Jun 24, 1993	8.50	8.56	8.44	8.47
558	NYSE	VSH	Wed, Jun 23, 1993	8.53	8.59	8.50	8.53
557	NYSE	VSH	Tue, Jun 22, 1993	8.47	8.53	8.47	8.47
556	NYSE	VSH	Mon, Jun 21, 1993	8.38	8.47	8.38	8.47
555	NYSE	VSH	Fri, Jun 18, 1993	8.44	8.44	8.38	8.38
554	NYSE	VSH	Thu, Jun 17, 1993	8.44	8.47	8.44	8.44
553	NYSE	VSH	Wed, Jun 16, 1993	8.44	8.47	8.41	8.41
552	NYSE	VSH	Tue, Jun 15, 1993	8.47	8.53	8.41	8.47
551	NYSE	VSH	Mon, Jun 14, 1993	8.25	8.41	8.22	8.41
550	NYSE	VSH	Fri, Jun 11, 1993	8.28	8.35	8.19	8.19
549	NYSE	VSH	Thu, Jun 10, 1993	8.22	8.28	8.22	8.22
548	NYSE	VSH	Wed, Jun 9, 1993	8.10	8.22	8.07	8.19
547	NYSE	VSH	Tue, Jun 8, 1993	7.92	8.16	7.89	8.10
546	NYSE	VSH	Mon, Jun 7, 1993	8.10	8.13	7.95	7.95
545	NYSE	VSH	Fri, Jun 4, 1993	8.22	8.22	8.13	8.16
544	NYSE	VSH	Thu, Jun 3, 1993	8.41	8.41	8.35	8.35
543	NYSE	VSH	Wed, Jun 2, 1993	8.50	8.50	8.41	8.47
542	NYSE	VSH	Tue, Jun 1, 1993	8.41	8.53	8.41	8.53
541	NYSE	VSH	Fri, May 28, 1993	8.47	8.68	8.44	8.47
540	NYSE	VSH	Thu, May 27, 1993	8.01	8.35	8.01	8.25
539	NYSE	VSH	Wed, May 26, 1993	7.86	8.01	7.86	7.98
538	NYSE	VSH	Tue, May 25, 1993	8.25	8.25	8.10	8.22
537	NYSE	VSH	Mon, May 24, 1993	8.25	8.28	8.16	8.19
536	NYSE	VSH	Fri, May 21, 1993	8.35	8.38	8.25	8.25
535	NYSE	VSH	Thu, May 20, 1993	8.32	8.47	8.32	8.38
534	NYSE	VSH	Wed, May 19, 1993	8.47	8.47	8.32	8.32
533	NYSE	VSH	Tue, May 18, 1993	8.32	8.47	8.32	8.44
532	NYSE	VSH	Mon, May 17, 1993	8.25	8.38	8.25	8.35
531	NYSE	VSH	Fri, May 14, 1993	8.22	8.28	8.13	8.28
530	NYSE	VSH	Thu, May 13, 1993	7.83	8.25	7.83	8.22
529	NYSE	VSH	Wed, May 12, 1993	7.56	7.89	7.53	7.86
528	NYSE	VSH	Tue, May 11, 1993	7.41	7.44	7.32	7.44
527	NYSE	VSH	Mon, May 10, 1993	7.29	7.47	7.29	7.41
526	NYSE	VSH	Fri, May 7, 1993	7.47	7.50	7.26	7.32
525	NYSE	VSH	Thu, May 6, 1993	7.47	7.56	7.44	7.47
524	NYSE	VSH	Wed, May 5, 1993	7.29	7.44	7.29	7.41
523	NYSE	VSH	Tue, May 4, 1993	7.05	7.26	7.05	7.23
522	NYSE	VSH	Mon, May 3, 1993	7.08	7.11	6.98	6.98
521	NYSE	VSH	Fri, Apr 30, 1993	7.01	7.32	6.98	7.14
520	NYSE	VSH	Thu, Apr 29, 1993	6.98	7.05	6.95	6.98
519	NYSE	VSH	Wed, Apr 28, 1993	6.89	7.11	6.89	7.01
518	NYSE	VSH	Tue, Apr 27, 1993	6.62	6.77	6.59	6.77
517	NYSE	VSH	Mon, Apr 26, 1993	6.95	6.95	6.62	6.62
516	NYSE	VSH	Fri, Apr 23, 1993	7.01	7.05	6.89	6.89
515	NYSE	VSH	Thu, Apr 22, 1993	6.83	7.11	6.83	7.01
514	NYSE	VSH	Wed, Apr 21, 1993	6.74	6.95	6.74	6.92
513	NYSE	VSH	Tue, Apr 20, 1993	6.77	7.01	6.68	6.71
512	NYSE	VSH	Mon, Apr 19, 1993	6.77	6.80	6.59	6.80
511	NYSE	VSH	Fri, Apr 16, 1993	6.77	6.80	6.56	6.77
510	NYSE	VSH	Thu, Apr 15, 1993	6.77	6.80	6.68	6.77
509	NYSE	VSH	Wed, Apr 14, 1993	6.53	6.80	6.50	6.80
508	NYSE	VSH	Tue, Apr 13, 1993	6.86	6.86	6.47	6.53
507	NYSE	VSH	Mon, Apr 12, 1993	7.08	7.08	6.83	6.83
506	NYSE	VSH	Thu, Apr 8, 1993	7.11	7.17	7.11	7.14
505	NYSE	VSH	Wed, Apr 7, 1993	7.11	7.17	7.11	7.14
504	NYSE	VSH	Tue, Apr 6, 1993	7.17	7.20	7.11	7.14
503	NYSE	VSH	Mon, Apr 5, 1993	7.26	7.32	7.17	7.20
502	NYSE	VSH	Fri, Apr 2, 1993	7.44	7.47	7.20	7.23
501	NYSE	VSH	Thu, Apr 1, 1993	7.44	7.53	7.41	7.50
500	NYSE	VSH	Wed, Mar 31, 1993	7.41	7.50	7.41	7.47
499	NYSE	VSH	Tue, Mar 30, 1993	7.47	7.47	7.41	7.44
498	NYSE	VSH	Mon, Mar 29, 1993	7.44	7.53	7.41	7.41
497	NYSE	VSH	Fri, Mar 26, 1993	7.32	7.50	7.29	7.47
496	NYSE	VSH	Thu, Mar 25, 1993	7.17	7.35	7.17	7.35
495	NYSE	VSH	Wed, Mar 24, 1993	7.17	7.23	7.17	7.20
494	NYSE	VSH	Tue, Mar 23, 1993	7.08	7.20	7.01	7.17
493	NYSE	VSH	Mon, Mar 22, 1993	7.29	7.29	6.95	7.05
492	NYSE	VSH	Fri, Mar 19, 1993	7.44	7.44	7.29	7.29
491	NYSE	VSH	Thu, Mar 18, 1993	7.56	7.56	7.44	7.44
490	NYSE	VSH	Wed, Mar 17, 1993	7.77	7.77	7.56	7.56
489	NYSE	VSH	Tue, Mar 16, 1993	8.01	8.01	7.77	7.80
488	NYSE	VSH	Mon, Mar 15, 1993	8.16	8.19	7.95	7.98
487	NYSE	VSH	Fri, Mar 12, 1993	8.04	8.16	7.56	8.10
486	NYSE	VSH	Thu, Mar 11, 1993	8.16	8.32	8.07	8.07
485	NYSE	VSH	Wed, Mar 10, 1993	8.32	8.32	8.16	8.19
484	NYSE	VSH	Tue, Mar 9, 1993	8.22	8.35	8.22	8.32
483	NYSE	VSH	Mon, Mar 8, 1993	8.22	8.32	8.22	8.28
482	NYSE	VSH	Fri, Mar 5, 1993	8.01	8.16	8.01	8.16
481	NYSE	VSH	Thu, Mar 4, 1993	8.04	8.07	7.95	8.04
480	NYSE	VSH	Wed, Mar 3, 1993	7.89	8.04	7.86	8.04
479	NYSE	VSH	Tue, Mar 2, 1993	7.77	7.89	7.77	7.89
478	NYSE	VSH	Mon, Mar 1, 1993	7.74	7.86	7.74	7.83
477	NYSE	VSH	Fri, Feb 26, 1993	7.56	7.71	7.53	7.71
476	NYSE	VSH	Thu, Feb 25, 1993	7.50	7.53	7.50	7.53
475	NYSE	VSH	Wed, Feb 24, 1993	7.50	7.53	7.44	7.50
474	NYSE	VSH	Tue, Feb 23, 1993	7.50	7.50	7.41	7.50
473	NYSE	VSH	Mon, Feb 22, 1993	7.32	7.47	7.32	7.47
472	NYSE	VSH	Fri, Feb 19, 1993	7.26	7.35	7.23	7.35
471	NYSE	VSH	Thu, Feb 18, 1993	7.14	7.35	7.11	7.20
470	NYSE	VSH	Wed, Feb 17, 1993	7.20	7.26	7.11	7.14
469	NYSE	VSH	Tue, Feb 16, 1993	7.65	7.68	7.05	7.17
468	NYSE	VSH	Fri, Feb 12, 1993	8.10	8.16	7.32	7.68
467	NYSE	VSH	Thu, Feb 11, 1993	8.47	8.47	8.44	8.44
466	NYSE	VSH	Wed, Feb 10, 1993	8.59	8.59	8.41	8.47
465	NYSE	VSH	Tue, Feb 9, 1993	8.62	8.62	8.44	8.47
464	NYSE	VSH	Mon, Feb 8, 1993	8.86	8.89	8.65	8.65
463	NYSE	VSH	Fri, Feb 5, 1993	8.92	8.98	8.80	8.80
462	NYSE	VSH	Thu, Feb 4, 1993	8.95	8.95	8.77	8.83
461	NYSE	VSH	Wed, Feb 3, 1993	8.92	8.95	8.86	8.89
460	NYSE	VSH	Tue, Feb 2, 1993	8.83	8.92	8.83	8.86
459	NYSE	VSH	Mon, Feb 1, 1993	8.74	8.83	8.71	8.80
458	NYSE	VSH	Fri, Jan 29, 1993	8.71	8.77	8.68	8.71
457	NYSE	VSH	Thu, Jan 28, 1993	8.68	8.77	8.68	8.71
456	NYSE	VSH	Wed, Jan 27, 1993	8.83	9.19	8.68	8.71
455	NYSE	VSH	Tue, Jan 26, 1993	8.71	9.01	8.65	8.77
454	NYSE	VSH	Mon, Jan 25, 1993	8.59	8.68	8.53	8.65
453	NYSE	VSH	Fri, Jan 22, 1993	8.22	8.53	8.22	8.53
452	NYSE	VSH	Thu, Jan 21, 1993	8.38	8.41	8.07	8.16
451	NYSE	VSH	Wed, Jan 20, 1993	8.47	8.47	8.32	8.35
450	NYSE	VSH	Tue, Jan 19, 1993	8.50	8.53	8.35	8.41
449	NYSE	VSH	Mon, Jan 18, 1993	8.62	8.62	8.41	8.47
448	NYSE	VSH	Fri, Jan 15, 1993	8.59	8.59	8.32	8.44
447	NYSE	VSH	Thu, Jan 14, 1993	8.41	8.59	8.41	8.53
446	NYSE	VSH	Wed, Jan 13, 1993	8.47	8.53	8.32	8.35
445	NYSE	VSH	Tue, Jan 12, 1993	8.65	8.68	8.47	8.56
444	NYSE	VSH	Mon, Jan 11, 1993	8.53	8.59	8.44	8.59
443	NYSE	VSH	Fri, Jan 8, 1993	8.22	8.56	8.22	8.44
442	NYSE	VSH	Thu, Jan 7, 1993	8.22	8.38	8.19	8.19
441	NYSE	VSH	Wed, Jan 6, 1993	8.16	8.19	8.07	8.16
440	NYSE	VSH	Tue, Jan 5, 1993	8.07	8.13	8.01	8.13
439	NYSE	VSH	Mon, Jan 4, 1993	8.10	8.22	8.04	8.07
438	NYSE	VSH	Thu, Dec 31, 1992	8.07	8.28	8.04	8.25
437	NYSE	VSH	Wed, Dec 30, 1992	7.83	8.07	7.83	8.07
436	NYSE	VSH	Tue, Dec 29, 1992	7.89	8.01	7.80	7.80
435	NYSE	VSH	Mon, Dec 28, 1992	7.98	7.98	7.89	7.95
434	NYSE	VSH	Thu, Dec 24, 1992	7.92	7.98	7.86	7.98
433	NYSE	VSH	Wed, Dec 23, 1992	8.16	8.16	7.83	7.98
432	NYSE	VSH	Tue, Dec 22, 1992	8.19	8.19	7.86	8.16
431	NYSE	VSH	Mon, Dec 21, 1992	8.16	8.22	8.16	8.16
430	NYSE	VSH	Fri, Dec 18, 1992	8.28	8.32	8.16	8.16
429	NYSE	VSH	Thu, Dec 17, 1992	8.35	8.56	8.28	8.38
428	NYSE	VSH	Wed, Dec 16, 1992	8.50	8.50	8.10	8.41
427	NYSE	VSH	Tue, Dec 15, 1992	8.86	8.86	8.47	8.53
426	NYSE	VSH	Mon, Dec 14, 1992	8.59	8.98	8.59	8.83
425	NYSE	VSH	Fri, Dec 11, 1992	8.68	8.71	8.41	8.47
424	NYSE	VSH	Thu, Dec 10, 1992	8.71	8.71	8.47	8.62
423	NYSE	VSH	Wed, Dec 9, 1992	8.65	9.01	8.56	8.71
422	NYSE	VSH	Tue, Dec 8, 1992	8.41	8.65	8.41	8.65
421	NYSE	VSH	Mon, Dec 7, 1992	8.38	8.38	8.28	8.28
420	NYSE	VSH	Fri, Dec 4, 1992	8.25	8.35	7.92	8.35
419	NYSE	VSH	Thu, Dec 3, 1992	8.47	8.47	8.22	8.25
418	NYSE	VSH	Wed, Dec 2, 1992	8.92	9.01	8.47	8.50
417	NYSE	VSH	Tue, Dec 1, 1992	8.68	9.01	8.65	8.86
416	NYSE	VSH	Mon, Nov 30, 1992	8.65	8.71	8.59	8.62
415	NYSE	VSH	Fri, Nov 27, 1992	8.47	8.59	8.47	8.59
414	NYSE	VSH	Wed, Nov 25, 1992	8.50	8.53	8.25	8.44
413	NYSE	VSH	Tue, Nov 24, 1992	8.62	8.62	8.50	8.56
412	NYSE	VSH	Mon, Nov 23, 1992	8.47	8.56	8.47	8.56
411	NYSE	VSH	Fri, Nov 20, 1992	8.13	8.53	8.13	8.47
410	NYSE	VSH	Thu, Nov 19, 1992	7.95	8.22	7.95	8.16
409	NYSE	VSH	Wed, Nov 18, 1992	7.62	7.98	7.62	7.92
408	NYSE	VSH	Tue, Nov 17, 1992	7.68	7.71	7.56	7.68
407	NYSE	VSH	Mon, Nov 16, 1992	7.80	7.80	7.65	7.65
406	NYSE	VSH	Fri, Nov 13, 1992	8.07	8.07	7.80	7.80
405	NYSE	VSH	Thu, Nov 12, 1992	8.32	8.35	8.04	8.04
404	NYSE	VSH	Wed, Nov 11, 1992	8.25	8.35	8.25	8.28
403	NYSE	VSH	Tue, Nov 10, 1992	8.19	8.28	8.16	8.25
402	NYSE	VSH	Mon, Nov 9, 1992	8.01	8.47	7.95	8.19
401	NYSE	VSH	Fri, Nov 6, 1992	7.86	8.10	7.83	7.98
400	NYSE	VSH	Thu, Nov 5, 1992	7.71	8.04	7.71	7.86
399	NYSE	VSH	Wed, Nov 4, 1992	7.68	7.74	7.62	7.74
398	NYSE	VSH	Tue, Nov 3, 1992	7.65	7.74	7.65	7.71
397	NYSE	VSH	Mon, Nov 2, 1992	7.62	7.65	7.59	7.65
396	NYSE	VSH	Fri, Oct 30, 1992	7.59	7.59	7.44	7.50
395	NYSE	VSH	Thu, Oct 29, 1992	7.62	7.68	7.56	7.62
394	NYSE	VSH	Wed, Oct 28, 1992	7.47	7.65	7.32	7.56
393	NYSE	VSH	Tue, Oct 27, 1992	7.41	7.56	7.41	7.53
392	NYSE	VSH	Mon, Oct 26, 1992	7.05	7.50	7.05	7.44
391	NYSE	VSH	Fri, Oct 23, 1992	6.89	7.14	6.89	7.08
390	NYSE	VSH	Thu, Oct 22, 1992	6.92	6.98	6.89	6.92
389	NYSE	VSH	Wed, Oct 21, 1992	6.89	7.01	6.89	6.98
388	NYSE	VSH	Tue, Oct 20, 1992	7.08	7.11	6.92	6.95
387	NYSE	VSH	Mon, Oct 19, 1992	6.83	7.20	6.83	7.14
386	NYSE	VSH	Fri, Oct 16, 1992	6.68	6.86	6.65	6.83
385	NYSE	VSH	Thu, Oct 15, 1992	6.74	6.74	6.59	6.65
384	NYSE	VSH	Wed, Oct 14, 1992	6.89	6.89	6.77	6.80
383	NYSE	VSH	Tue, Oct 13, 1992	7.01	7.01	6.83	6.83
382	NYSE	VSH	Mon, Oct 12, 1992	6.95	6.95	6.92	6.95
381	NYSE	VSH	Fri, Oct 9, 1992	6.98	6.98	6.92	6.95
380	NYSE	VSH	Thu, Oct 8, 1992	6.95	7.11	6.95	7.01
379	NYSE	VSH	Wed, Oct 7, 1992	6.83	7.08	6.83	6.89
378	NYSE	VSH	Tue, Oct 6, 1992	6.56	6.80	6.56	6.80
377	NYSE	VSH	Mon, Oct 5, 1992	6.62	6.62	6.44	6.62
376	NYSE	VSH	Fri, Oct 2, 1992	6.80	6.80	6.65	6.65
375	NYSE	VSH	Thu, Oct 1, 1992	6.77	6.83	6.65	6.80
374	NYSE	VSH	Wed, Sep 30, 1992	6.44	6.77	6.44	6.77
373	NYSE	VSH	Tue, Sep 29, 1992	6.41	6.44	6.38	6.44
372	NYSE	VSH	Mon, Sep 28, 1992	6.50	6.50	6.41	6.41
371	NYSE	VSH	Fri, Sep 25, 1992	6.59	6.59	6.53	6.53
370	NYSE	VSH	Thu, Sep 24, 1992	6.32	6.65	6.29	6.65
369	NYSE	VSH	Wed, Sep 23, 1992	6.23	6.35	6.20	6.35
368	NYSE	VSH	Tue, Sep 22, 1992	6.26	6.26	6.17	6.23
367	NYSE	VSH	Mon, Sep 21, 1992	6.35	6.35	6.26	6.29
366	NYSE	VSH	Fri, Sep 18, 1992	6.38	6.38	6.32	6.35
365	NYSE	VSH	Thu, Sep 17, 1992	6.38	6.47	6.38	6.41
364	NYSE	VSH	Wed, Sep 16, 1992	6.29	6.38	6.29	6.35
363	NYSE	VSH	Tue, Sep 15, 1992	6.35	6.35	6.29	6.35
362	NYSE	VSH	Mon, Sep 14, 1992	6.44	6.44	6.32	6.32
361	NYSE	VSH	Fri, Sep 11, 1992	6.29	6.44	6.23	6.44
360	NYSE	VSH	Thu, Sep 10, 1992	6.23	6.29	6.20	6.29
359	NYSE	VSH	Wed, Sep 9, 1992	6.29	6.29	6.26	6.29
358	NYSE	VSH	Tue, Sep 8, 1992	6.29	6.32	6.26	6.29
357	NYSE	VSH	Fri, Sep 4, 1992	6.32	6.32	6.32	6.32
356	NYSE	VSH	Thu, Sep 3, 1992	6.23	6.32	6.23	6.32
355	NYSE	VSH	Wed, Sep 2, 1992	6.17	6.23	6.14	6.23
354	NYSE	VSH	Tue, Sep 1, 1992	6.17	6.17	6.14	6.14
353	NYSE	VSH	Mon, Aug 31, 1992	6.17	6.17	6.14	6.17
352	NYSE	VSH	Fri, Aug 28, 1992	6.20	6.20	6.14	6.14
351	NYSE	VSH	Thu, Aug 27, 1992	6.23	6.23	6.20	6.20
350	NYSE	VSH	Wed, Aug 26, 1992	6.23	6.29	6.20	6.20
349	NYSE	VSH	Tue, Aug 25, 1992	6.23	6.23	6.08	6.17
348	NYSE	VSH	Mon, Aug 24, 1992	6.29	6.29	6.23	6.23
347	NYSE	VSH	Fri, Aug 21, 1992	6.26	6.29	6.23	6.26
346	NYSE	VSH	Thu, Aug 20, 1992	6.26	6.29	6.23	6.29
345	NYSE	VSH	Wed, Aug 19, 1992	6.32	6.35	6.29	6.32
344	NYSE	VSH	Tue, Aug 18, 1992	6.29	6.32	6.29	6.32
343	NYSE	VSH	Mon, Aug 17, 1992	6.32	6.32	6.29	6.32
342	NYSE	VSH	Fri, Aug 14, 1992	6.29	6.32	6.29	6.32
341	NYSE	VSH	Thu, Aug 13, 1992	6.32	6.32	6.29	6.32
340	NYSE	VSH	Wed, Aug 12, 1992	6.29	6.32	6.26	6.32
339	NYSE	VSH	Tue, Aug 11, 1992	6.29	6.29	6.26	6.26
338	NYSE	VSH	Mon, Aug 10, 1992	6.26	6.41	6.26	6.26
337	NYSE	VSH	Fri, Aug 7, 1992	6.26	6.26	6.23	6.26
336	NYSE	VSH	Thu, Aug 6, 1992	6.29	6.32	6.23	6.23
335	NYSE	VSH	Wed, Aug 5, 1992	6.41	6.41	6.23	6.32
334	NYSE	VSH	Tue, Aug 4, 1992	6.05	6.14	6.05	6.11
333	NYSE	VSH	Mon, Aug 3, 1992	5.90	6.08	5.90	6.08
332	NYSE	VSH	Fri, Jul 31, 1992	5.62	5.90	5.62	5.90
331	NYSE	VSH	Thu, Jul 30, 1992	5.62	5.65	5.59	5.65
330	NYSE	VSH	Wed, Jul 29, 1992	5.65	5.65	5.62	5.65
329	NYSE	VSH	Tue, Jul 28, 1992	5.65	5.68	5.65	5.65
328	NYSE	VSH	Mon, Jul 27, 1992	5.68	5.71	5.68	5.68
327	NYSE	VSH	Fri, Jul 24, 1992	5.71	5.71	5.68	5.71
326	NYSE	VSH	Thu, Jul 23, 1992	5.84	5.84	5.59	5.68
325	NYSE	VSH	Wed, Jul 22, 1992	5.93	5.93	5.84	5.87
324	NYSE	VSH	Tue, Jul 21, 1992	5.75	5.93	5.75	5.90
323	NYSE	VSH	Mon, Jul 20, 1992	5.81	5.81	5.68	5.75
322	NYSE	VSH	Fri, Jul 17, 1992	5.81	5.81	5.68	5.78
321	NYSE	VSH	Thu, Jul 16, 1992	5.78	5.81	5.78	5.81
320	NYSE	VSH	Wed, Jul 15, 1992	5.68	5.78	5.68	5.78
319	NYSE	VSH	Tue, Jul 14, 1992	5.75	5.75	5.65	5.65
318	NYSE	VSH	Mon, Jul 13, 1992	5.62	5.71	5.59	5.71
317	NYSE	VSH	Fri, Jul 10, 1992	5.68	5.71	5.68	5.68
316	NYSE	VSH	Thu, Jul 9, 1992	5.71	5.75	5.71	5.71
315	NYSE	VSH	Wed, Jul 8, 1992	5.90	5.90	5.62	5.68
314	NYSE	VSH	Tue, Jul 7, 1992	5.96	5.96	5.87	5.87
313	NYSE	VSH	Mon, Jul 6, 1992	6.05	6.05	5.93	5.96
312	NYSE	VSH	Thu, Jul 2, 1992	6.02	6.05	5.99	6.02
311	NYSE	VSH	Wed, Jul 1, 1992	6.02	6.05	5.99	6.02
310	NYSE	VSH	Tue, Jun 30, 1992	5.99	6.05	5.96	5.99
309	NYSE	VSH	Mon, Jun 29, 1992	5.96	5.99	5.90	5.99
308	NYSE	VSH	Fri, Jun 26, 1992	6.05	6.08	5.99	5.99
307	NYSE	VSH	Thu, Jun 25, 1992	6.05	6.11	6.05	6.05
306	NYSE	VSH	Wed, Jun 24, 1992	5.99	6.05	5.99	6.02
305	NYSE	VSH	Tue, Jun 23, 1992	5.99	6.02	5.99	5.99
304	NYSE	VSH	Mon, Jun 22, 1992	6.08	6.08	5.96	5.99
303	NYSE	VSH	Fri, Jun 19, 1992	6.11	6.17	6.05	6.08
302	NYSE	VSH	Thu, Jun 18, 1992	6.08	6.14	6.05	6.11
301	NYSE	VSH	Wed, Jun 17, 1992	6.17	6.17	6.08	6.11
300	NYSE	VSH	Tue, Jun 16, 1992	5.99	6.14	5.99	6.11
299	NYSE	VSH	Mon, Jun 15, 1992	5.99	5.99	5.90	5.96
298	NYSE	VSH	Fri, Jun 12, 1992	5.96	5.96	5.93	5.93
297	NYSE	VSH	Thu, Jun 11, 1992	5.93	5.96	5.90	5.93
296	NYSE	VSH	Wed, Jun 10, 1992	5.96	5.99	5.87	5.96
295	NYSE	VSH	Tue, Jun 9, 1992	6.05	6.05	5.87	5.99
294	NYSE	VSH	Mon, Jun 8, 1992	5.93	6.11	5.90	6.11
293	NYSE	VSH	Fri, Jun 5, 1992	5.84	5.96	5.84	5.96
292	NYSE	VSH	Thu, Jun 4, 1992	5.71	5.87	5.71	5.87
291	NYSE	VSH	Wed, Jun 3, 1992	5.65	5.71	5.65	5.68
290	NYSE	VSH	Tue, Jun 2, 1992	5.75	5.75	5.65	5.68
289	NYSE	VSH	Mon, Jun 1, 1992	5.59	5.78	5.59	5.71
288	NYSE	VSH	Fri, May 29, 1992	5.99	6.02	5.84	5.93
287	NYSE	VSH	Thu, May 28, 1992	5.50	5.84	5.50	5.81
286	NYSE	VSH	Wed, May 27, 1992	5.50	5.50	5.44	5.47
285	NYSE	VSH	Tue, May 26, 1992	5.53	5.56	5.44	5.47
284	NYSE	VSH	Fri, May 22, 1992	5.47	5.56	5.47	5.56
283	NYSE	VSH	Thu, May 21, 1992	5.44	5.53	5.44	5.53
282	NYSE	VSH	Wed, May 20, 1992	5.44	5.50	5.44	5.50
281	NYSE	VSH	Tue, May 19, 1992	5.50	5.50	5.44	5.47
280	NYSE	VSH	Mon, May 18, 1992	5.56	5.59	5.50	5.50
279	NYSE	VSH	Fri, May 15, 1992	5.38	5.44	5.32	5.44
278	NYSE	VSH	Thu, May 14, 1992	5.47	5.50	5.38	5.41
277	NYSE	VSH	Wed, May 13, 1992	4.99	5.56	4.99	5.56
276	NYSE	VSH	Tue, May 12, 1992	4.96	4.99	4.96	4.99
275	NYSE	VSH	Mon, May 11, 1992	5.02	5.02	4.99	4.99
274	NYSE	VSH	Fri, May 8, 1992	4.99	5.02	4.99	5.02
273	NYSE	VSH	Thu, May 7, 1992	5.11	5.11	5.02	5.05
272	NYSE	VSH	Wed, May 6, 1992	5.17	5.17	5.11	5.11
271	NYSE	VSH	Tue, May 5, 1992	5.20	5.20	5.14	5.14
270	NYSE	VSH	Mon, May 4, 1992	5.11	5.23	5.11	5.23
269	NYSE	VSH	Fri, May 1, 1992	5.11	5.14	5.08	5.11
268	NYSE	VSH	Thu, Apr 30, 1992	5.11	5.14	5.11	5.14
267	NYSE	VSH	Wed, Apr 29, 1992	5.11	5.14	5.11	5.14
266	NYSE	VSH	Tue, Apr 28, 1992	5.05	5.20	5.05	5.11
265	NYSE	VSH	Mon, Apr 27, 1992	5.08	5.08	5.05	5.08
264	NYSE	VSH	Fri, Apr 24, 1992	4.99	5.05	4.99	5.02
263	NYSE	VSH	Thu, Apr 23, 1992	4.96	4.96	4.96	4.96
262	NYSE	VSH	Wed, Apr 22, 1992	4.99	4.99	4.96	4.99
261	NYSE	VSH	Tue, Apr 21, 1992	4.99	4.99	4.96	4.96
260	NYSE	VSH	Mon, Apr 20, 1992	4.96	4.99	4.96	4.99
259	NYSE	VSH	Thu, Apr 16, 1992	5.14	5.14	4.99	4.99
258	NYSE	VSH	Wed, Apr 15, 1992	5.17	5.17	5.08	5.17
257	NYSE	VSH	Tue, Apr 14, 1992	5.20	5.20	5.14	5.14
256	NYSE	VSH	Mon, Apr 13, 1992	5.23	5.26	5.20	5.23
255	NYSE	VSH	Fri, Apr 10, 1992	5.20	5.26	5.14	5.26
254	NYSE	VSH	Thu, Apr 9, 1992	5.14	5.20	5.14	5.17
253	NYSE	VSH	Wed, Apr 8, 1992	5.14	5.14	5.02	5.08
252	NYSE	VSH	Tue, Apr 7, 1992	5.29	5.29	5.23	5.23
251	NYSE	VSH	Mon, Apr 6, 1992	5.26	5.26	5.23	5.23
250	NYSE	VSH	Fri, Apr 3, 1992	5.32	5.32	5.20	5.26
249	NYSE	VSH	Thu, Apr 2, 1992	5.26	5.32	5.26	5.29
248	NYSE	VSH	Wed, Apr 1, 1992	5.32	5.32	5.23	5.23
247	NYSE	VSH	Tue, Mar 31, 1992	5.29	5.38	5.26	5.35
246	NYSE	VSH	Mon, Mar 30, 1992	5.23	5.29	5.20	5.23
245	NYSE	VSH	Fri, Mar 27, 1992	5.38	5.38	5.23	5.26
244	NYSE	VSH	Thu, Mar 26, 1992	5.44	5.47	5.38	5.41
243	NYSE	VSH	Wed, Mar 25, 1992	5.32	5.41	5.32	5.41
242	NYSE	VSH	Tue, Mar 24, 1992	5.38	5.38	5.29	5.29
241	NYSE	VSH	Mon, Mar 23, 1992	5.50	5.50	5.29	5.32
240	NYSE	VSH	Fri, Mar 20, 1992	5.56	5.68	5.44	5.53
239	NYSE	VSH	Thu, Mar 19, 1992	5.17	5.50	5.14	5.50
238	NYSE	VSH	Wed, Mar 18, 1992	5.14	5.17	5.11	5.14
237	NYSE	VSH	Tue, Mar 17, 1992	5.14	5.17	5.14	5.17
236	NYSE	VSH	Mon, Mar 16, 1992	5.11	5.11	5.08	5.11
235	NYSE	VSH	Fri, Mar 13, 1992	5.05	5.11	5.05	5.11
234	NYSE	VSH	Thu, Mar 12, 1992	5.05	5.08	4.99	5.08
233	NYSE	VSH	Wed, Mar 11, 1992	5.05	5.05	5.02	5.05
232	NYSE	VSH	Tue, Mar 10, 1992	4.96	5.05	4.96	5.02
231	NYSE	VSH	Mon, Mar 9, 1992	5.02	5.05	4.96	4.99
230	NYSE	VSH	Fri, Mar 6, 1992	5.02	5.02	4.99	5.02
229	NYSE	VSH	Thu, Mar 5, 1992	5.02	5.08	4.99	5.02
228	NYSE	VSH	Wed, Mar 4, 1992	5.02	5.02	4.99	4.99
227	NYSE	VSH	Tue, Mar 3, 1992	4.96	4.99	4.96	4.99
226	NYSE	VSH	Mon, Mar 2, 1992	4.81	5.02	4.81	4.96
225	NYSE	VSH	Fri, Feb 28, 1992	4.84	4.87	4.78	4.78
224	NYSE	VSH	Thu, Feb 27, 1992	4.81	4.90	4.81	4.87
223	NYSE	VSH	Wed, Feb 26, 1992	4.75	4.87	4.75	4.81
222	NYSE	VSH	Tue, Feb 25, 1992	4.75	4.75	4.69	4.69
221	NYSE	VSH	Mon, Feb 24, 1992	4.72	4.84	4.63	4.72
220	NYSE	VSH	Fri, Feb 21, 1992	4.72	4.72	4.63	4.66
219	NYSE	VSH	Thu, Feb 20, 1992	4.75	4.81	4.69	4.75
218	NYSE	VSH	Wed, Feb 19, 1992	4.72	4.78	4.66	4.75
217	NYSE	VSH	Tue, Feb 18, 1992	4.63	4.72	4.63	4.63
216	NYSE	VSH	Fri, Feb 14, 1992	4.54	4.75	4.54	4.69
215	NYSE	VSH	Thu, Feb 13, 1992	4.87	4.87	4.48	4.57
214	NYSE	VSH	Wed, Feb 12, 1992	4.84	4.87	4.81	4.87
213	NYSE	VSH	Tue, Feb 11, 1992	4.87	4.87	4.84	4.84
212	NYSE	VSH	Mon, Feb 10, 1992	4.84	4.87	4.81	4.84
211	NYSE	VSH	Fri, Feb 7, 1992	4.87	4.90	4.84	4.87
210	NYSE	VSH	Thu, Feb 6, 1992	4.96	4.96	4.84	4.84
209	NYSE	VSH	Wed, Feb 5, 1992	5.05	5.05	4.96	4.99
208	NYSE	VSH	Tue, Feb 4, 1992	5.02	5.08	4.99	5.05
207	NYSE	VSH	Mon, Feb 3, 1992	4.93	4.99	4.93	4.99
206	NYSE	VSH	Fri, Jan 31, 1992	4.99	4.99	4.93	4.93
205	NYSE	VSH	Thu, Jan 30, 1992	5.02	5.05	4.96	4.96
204	NYSE	VSH	Wed, Jan 29, 1992	4.96	4.99	4.96	4.99
203	NYSE	VSH	Tue, Jan 28, 1992	4.84	4.93	4.84	4.93
202	NYSE	VSH	Mon, Jan 27, 1992	4.81	4.90	4.78	4.78
201	NYSE	VSH	Fri, Jan 24, 1992	4.69	4.84	4.63	4.78
200	NYSE	VSH	Thu, Jan 23, 1992	4.63	4.69	4.63	4.66
199	NYSE	VSH	Wed, Jan 22, 1992	4.63	4.66	4.63	4.66
198	NYSE	VSH	Tue, Jan 21, 1992	4.60	4.66	4.57	4.63
197	NYSE	VSH	Mon, Jan 20, 1992	4.60	4.66	4.54	4.63
196	NYSE	VSH	Fri, Jan 17, 1992	4.57	4.60	4.57	4.60
195	NYSE	VSH	Thu, Jan 16, 1992	4.54	4.54	4.51	4.54
194	NYSE	VSH	Wed, Jan 15, 1992	4.51	4.54	4.48	4.54
193	NYSE	VSH	Tue, Jan 14, 1992	4.51	4.54	4.48	4.48
192	NYSE	VSH	Mon, Jan 13, 1992	4.51	4.54	4.48	4.54
191	NYSE	VSH	Fri, Jan 10, 1992	4.48	4.54	4.48	4.48
190	NYSE	VSH	Thu, Jan 9, 1992	4.38	4.54	4.38	4.48
189	NYSE	VSH	Wed, Jan 8, 1992	4.20	4.38	4.17	4.38
188	NYSE	VSH	Tue, Jan 7, 1992	4.11	4.32	4.11	4.17
187	NYSE	VSH	Mon, Jan 6, 1992	4.05	4.14	4.05	4.11
186	NYSE	VSH	Fri, Jan 3, 1992	4.08	4.08	3.93	4.02
185	NYSE	VSH	Thu, Jan 2, 1992	4.35	4.38	4.11	4.11
184	NYSE	VSH	Tue, Dec 31, 1991	4.44	4.44	4.32	4.35
183	NYSE	VSH	Mon, Dec 30, 1991	4.44	4.48	4.41	4.44
182	NYSE	VSH	Fri, Dec 27, 1991	4.48	4.48	4.44	4.44
181	NYSE	VSH	Thu, Dec 26, 1991	4.29	4.48	4.29	4.44
180	NYSE	VSH	Tue, Dec 24, 1991	4.11	4.23	4.11	4.23
179	NYSE	VSH	Mon, Dec 23, 1991	3.96	4.05	3.93	4.05
178	NYSE	VSH	Fri, Dec 20, 1991	4.14	4.17	4.08	4.08
177	NYSE	VSH	Thu, Dec 19, 1991	4.32	4.35	4.11	4.14
176	NYSE	VSH	Wed, Dec 18, 1991	4.23	4.32	4.23	4.32
175	NYSE	VSH	Tue, Dec 17, 1991	4.23	4.26	4.23	4.23
174	NYSE	VSH	Mon, Dec 16, 1991	4.11	4.29	4.11	4.29
173	NYSE	VSH	Fri, Dec 13, 1991	3.84	4.08	3.84	4.05
172	NYSE	VSH	Thu, Dec 12, 1991	3.69	3.78	3.69	3.78
171	NYSE	VSH	Wed, Dec 11, 1991	3.66	3.72	3.66	3.66
170	NYSE	VSH	Tue, Dec 10, 1991	3.78	3.84	3.66	3.66
169	NYSE	VSH	Mon, Dec 9, 1991	3.69	3.81	3.66	3.75
168	NYSE	VSH	Fri, Dec 6, 1991	3.72	3.78	3.72	3.72
167	NYSE	VSH	Thu, Dec 5, 1991	3.63	3.81	3.57	3.75
166	NYSE	VSH	Wed, Dec 4, 1991	3.72	3.81	3.66	3.66
165	NYSE	VSH	Tue, Dec 3, 1991	3.72	3.75	3.63	3.72
164	NYSE	VSH	Mon, Dec 2, 1991	3.84	3.84	3.75	3.78
163	NYSE	VSH	Fri, Nov 29, 1991	3.87	3.90	3.87	3.90
162	NYSE	VSH	Wed, Nov 27, 1991	3.90	3.96	3.87	3.87
161	NYSE	VSH	Tue, Nov 26, 1991	3.90	3.90	3.87	3.90
160	NYSE	VSH	Mon, Nov 25, 1991	3.99	3.99	3.87	3.87
159	NYSE	VSH	Fri, Nov 22, 1991	3.93	4.02	3.93	3.99
158	NYSE	VSH	Thu, Nov 21, 1991	3.99	4.02	3.93	3.96
157	NYSE	VSH	Wed, Nov 20, 1991	4.05	4.05	3.99	3.99
156	NYSE	VSH	Tue, Nov 19, 1991	4.14	4.17	3.99	4.05
155	NYSE	VSH	Mon, Nov 18, 1991	4.08	4.20	4.08	4.20
154	NYSE	VSH	Fri, Nov 15, 1991	4.17	4.23	4.11	4.11
153	NYSE	VSH	Thu, Nov 14, 1991	4.14	4.23	4.08	4.17
152	NYSE	VSH	Wed, Nov 13, 1991	3.99	4.14	3.99	4.11
151	NYSE	VSH	Tue, Nov 12, 1991	3.96	4.08	3.93	4.02
150	NYSE	VSH	Mon, Nov 11, 1991	4.02	4.08	3.93	3.96
149	NYSE	VSH	Fri, Nov 8, 1991	4.11	4.11	4.02	4.05
148	NYSE	VSH	Thu, Nov 7, 1991	4.17	4.17	3.87	4.08
147	NYSE	VSH	Wed, Nov 6, 1991	4.29	4.29	4.17	4.17
146	NYSE	VSH	Tue, Nov 5, 1991	4.51	4.51	4.38	4.38
145	NYSE	VSH	Mon, Nov 4, 1991	4.54	4.57	4.44	4.48
144	NYSE	VSH	Fri, Nov 1, 1991	4.44	4.51	4.41	4.48
143	NYSE	VSH	Thu, Oct 31, 1991	4.35	4.51	4.35	4.48
142	NYSE	VSH	Wed, Oct 30, 1991	4.38	4.41	4.35	4.35
141	NYSE	VSH	Tue, Oct 29, 1991	4.26	4.38	4.23	4.38
140	NYSE	VSH	Mon, Oct 28, 1991	4.26	4.29	4.26	4.26
139	NYSE	VSH	Fri, Oct 25, 1991	4.32	4.32	4.29	4.29
138	NYSE	VSH	Thu, Oct 24, 1991	4.32	4.35	4.29	4.32
137	NYSE	VSH	Wed, Oct 23, 1991	4.35	4.35	4.29	4.29
136	NYSE	VSH	Tue, Oct 22, 1991	4.48	4.48	4.38	4.38
135	NYSE	VSH	Mon, Oct 21, 1991	4.54	4.54	4.48	4.51
134	NYSE	VSH	Fri, Oct 18, 1991	4.51	4.60	4.48	4.60
133	NYSE	VSH	Thu, Oct 17, 1991	4.48	4.54	4.48	4.51
132	NYSE	VSH	Wed, Oct 16, 1991	4.29	4.48	4.26	4.48
131	NYSE	VSH	Tue, Oct 15, 1991	4.29	4.29	4.23	4.29
130	NYSE	VSH	Mon, Oct 14, 1991	4.26	4.29	4.26	4.26
129	NYSE	VSH	Fri, Oct 11, 1991	4.29	4.35	4.23	4.23
128	NYSE	VSH	Thu, Oct 10, 1991	4.26	4.32	4.23	4.29
127	NYSE	VSH	Wed, Oct 9, 1991	4.44	4.44	4.23	4.23
126	NYSE	VSH	Tue, Oct 8, 1991	4.48	4.51	4.44	4.44
125	NYSE	VSH	Mon, Oct 7, 1991	4.57	4.57	4.48	4.48
124	NYSE	VSH	Fri, Oct 4, 1991	4.54	4.57	4.54	4.57
123	NYSE	VSH	Thu, Oct 3, 1991	4.54	4.57	4.54	4.54
122	NYSE	VSH	Wed, Oct 2, 1991	4.57	4.60	4.57	4.57
121	NYSE	VSH	Tue, Oct 1, 1991	4.60	4.60	4.57	4.60
120	NYSE	VSH	Mon, Sep 30, 1991	4.57	4.60	4.57	4.60
119	NYSE	VSH	Fri, Sep 27, 1991	4.57	4.57	4.57	4.57
118	NYSE	VSH	Thu, Sep 26, 1991	4.60	4.63	4.54	4.57
117	NYSE	VSH	Wed, Sep 25, 1991	4.63	4.63	4.60	4.60
116	NYSE	VSH	Tue, Sep 24, 1991	4.60	4.63	4.60	4.60
115	NYSE	VSH	Mon, Sep 23, 1991	4.54	4.60	4.54	4.60
114	NYSE	VSH	Fri, Sep 20, 1991	4.60	4.63	4.54	4.57
113	NYSE	VSH	Thu, Sep 19, 1991	4.41	4.69	4.41	4.60
112	NYSE	VSH	Wed, Sep 18, 1991	4.32	4.44	4.32	4.41
111	NYSE	VSH	Tue, Sep 17, 1991	4.32	4.35	4.32	4.32
110	NYSE	VSH	Mon, Sep 16, 1991	4.29	4.35	4.26	4.35
109	NYSE	VSH	Fri, Sep 13, 1991	4.32	4.35	4.29	4.32
108	NYSE	VSH	Thu, Sep 12, 1991	4.29	4.38	4.29	4.29
107	NYSE	VSH	Wed, Sep 11, 1991	4.44	4.44	4.32	4.35
106	NYSE	VSH	Tue, Sep 10, 1991	4.48	4.48	4.41	4.41
105	NYSE	VSH	Mon, Sep 9, 1991	4.48	4.48	4.44	4.44
104	NYSE	VSH	Fri, Sep 6, 1991	4.38	4.48	4.38	4.44
103	NYSE	VSH	Thu, Sep 5, 1991	4.54	4.54	4.38	4.38
102	NYSE	VSH	Wed, Sep 4, 1991	4.60	4.60	4.51	4.51
101	NYSE	VSH	Tue, Sep 3, 1991	4.66	4.66	4.57	4.57
100	NYSE	VSH	Fri, Aug 30, 1991	4.69	4.69	4.60	4.69
99	NYSE	VSH	Thu, Aug 29, 1991	4.78	4.78	4.66	4.69
98	NYSE	VSH	Wed, Aug 28, 1991	4.87	4.87	4.78	4.78
97	NYSE	VSH	Tue, Aug 27, 1991	4.87	4.90	4.87	4.90
96	NYSE	VSH	Mon, Aug 26, 1991	4.87	4.90	4.84	4.87
95	NYSE	VSH	Fri, Aug 23, 1991	4.87	4.90	4.84	4.84
94	NYSE	VSH	Thu, Aug 22, 1991	4.87	4.87	4.81	4.87
93	NYSE	VSH	Wed, Aug 21, 1991	4.78	4.90	4.78	4.84
92	NYSE	VSH	Tue, Aug 20, 1991	4.63	4.78	4.60	4.78
91	NYSE	VSH	Mon, Aug 19, 1991	4.84	4.84	4.60	4.66
90	NYSE	VSH	Fri, Aug 16, 1991	5.11	5.14	4.96	4.96
89	NYSE	VSH	Thu, Aug 15, 1991	5.11	5.17	5.08	5.11
88	NYSE	VSH	Wed, Aug 14, 1991	4.96	5.08	4.96	5.08
87	NYSE	VSH	Tue, Aug 13, 1991	4.96	5.02	4.96	5.02
86	NYSE	VSH	Mon, Aug 12, 1991	4.87	5.05	4.87	5.05
85	NYSE	VSH	Fri, Aug 9, 1991	4.87	4.96	4.84	4.90
84	NYSE	VSH	Thu, Aug 8, 1991	4.84	4.87	4.84	4.84
83	NYSE	VSH	Wed, Aug 7, 1991	5.08	5.08	4.81	4.90
82	NYSE	VSH	Tue, Aug 6, 1991	5.08	5.08	4.99	5.08
81	NYSE	VSH	Mon, Aug 5, 1991	5.11	5.14	5.08	5.08
80	NYSE	VSH	Fri, Aug 2, 1991	5.02	5.14	4.99	5.11
79	NYSE	VSH	Thu, Aug 1, 1991	5.08	5.08	5.02	5.05
78	NYSE	VSH	Wed, Jul 31, 1991	5.05	5.05	4.99	5.05
77	NYSE	VSH	Tue, Jul 30, 1991	5.14	5.20	5.08	5.08
76	NYSE	VSH	Mon, Jul 29, 1991	5.26	5.26	5.08	5.14
75	NYSE	VSH	Fri, Jul 26, 1991	5.23	5.23	5.20	5.23
74	NYSE	VSH	Thu, Jul 25, 1991	5.23	5.23	5.20	5.20
73	NYSE	VSH	Wed, Jul 24, 1991	5.26	5.26	5.23	5.23
72	NYSE	VSH	Tue, Jul 23, 1991	5.35	5.35	5.26	5.26
71	NYSE	VSH	Mon, Jul 22, 1991	5.38	5.38	5.35	5.35
70	NYSE	VSH	Fri, Jul 19, 1991	5.44	5.44	5.38	5.41
69	NYSE	VSH	Thu, Jul 18, 1991	5.47	5.50	5.44	5.44
68	NYSE	VSH	Wed, Jul 17, 1991	5.44	5.50	5.41	5.50
67	NYSE	VSH	Tue, Jul 16, 1991	5.44	5.47	5.41	5.47
66	NYSE	VSH	Mon, Jul 15, 1991	5.41	5.44	5.38	5.44
65	NYSE	VSH	Fri, Jul 12, 1991	5.41	5.41	5.38	5.41
64	NYSE	VSH	Thu, Jul 11, 1991	5.29	5.41	5.29	5.41
63	NYSE	VSH	Wed, Jul 10, 1991	5.23	5.38	5.23	5.29
62	NYSE	VSH	Tue, Jul 9, 1991	5.17	5.29	5.17	5.26
61	NYSE	VSH	Mon, Jul 8, 1991	5.08	5.20	5.05	5.20
60	NYSE	VSH	Fri, Jul 5, 1991	5.14	5.17	5.08	5.11
59	NYSE	VSH	Wed, Jul 3, 1991	5.08	5.26	5.08	5.14
58	NYSE	VSH	Tue, Jul 2, 1991	4.96	5.08	4.96	5.08
57	NYSE	VSH	Mon, Jul 1, 1991	4.81	4.96	4.81	4.96
56	NYSE	VSH	Fri, Jun 28, 1991	4.81	4.81	4.75	4.78
55	NYSE	VSH	Thu, Jun 27, 1991	4.75	4.81	4.75	4.78
54	NYSE	VSH	Wed, Jun 26, 1991	4.78	4.81	4.75	4.78
53	NYSE	VSH	Tue, Jun 25, 1991	4.84	4.87	4.78	4.78
52	NYSE	VSH	Mon, Jun 24, 1991	4.87	4.90	4.84	4.84
51	NYSE	VSH	Fri, Jun 21, 1991	4.90	4.99	4.90	4.90
50	NYSE	VSH	Thu, Jun 20, 1991	5.02	5.05	4.90	4.90
49	NYSE	VSH	Wed, Jun 19, 1991	4.93	4.96	4.90	4.96
48	NYSE	VSH	Tue, Jun 18, 1991	4.93	4.93	4.90	4.90
47	NYSE	VSH	Mon, Jun 17, 1991	4.93	4.93	4.87	4.90
46	NYSE	VSH	Fri, Jun 14, 1991	4.90	4.93	4.81	4.93
45	NYSE	VSH	Thu, Jun 13, 1991	4.87	4.93	4.87	4.93
44	NYSE	VSH	Wed, Jun 12, 1991	4.96	4.96	4.81	4.87
43	NYSE	VSH	Tue, Jun 11, 1991	4.96	5.02	4.96	5.02
42	NYSE	VSH	Mon, Jun 10, 1991	4.96	4.99	4.93	4.99
41	NYSE	VSH	Fri, Jun 7, 1991	5.08	5.08	4.96	5.02
40	NYSE	VSH	Thu, Jun 6, 1991	4.87	5.14	4.87	5.08
39	NYSE	VSH	Wed, Jun 5, 1991	4.72	4.81	4.72	4.81
38	NYSE	VSH	Tue, Jun 4, 1991	4.72	4.75	4.72	4.75
37	NYSE	VSH	Mon, Jun 3, 1991	4.69	4.75	4.66	4.75
36	NYSE	VSH	Fri, May 31, 1991	4.72	4.72	4.66	4.72
35	NYSE	VSH	Thu, May 30, 1991	4.69	4.72	4.66	4.72
34	NYSE	VSH	Wed, May 29, 1991	4.69	4.69	4.66	4.69
33	NYSE	VSH	Tue, May 28, 1991	4.69	4.69	4.66	4.69
32	NYSE	VSH	Fri, May 24, 1991	4.66	4.66	4.60	4.66
31	NYSE	VSH	Thu, May 23, 1991	4.66	4.66	4.63	4.63
30	NYSE	VSH	Wed, May 22, 1991	4.63	4.66	4.63	4.66
29	NYSE	VSH	Tue, May 21, 1991	4.60	4.66	4.60	4.63
28	NYSE	VSH	Mon, May 20, 1991	4.51	4.57	4.51	4.57
27	NYSE	VSH	Fri, May 17, 1991	4.84	4.84	4.78	4.78
26	NYSE	VSH	Thu, May 16, 1991	4.78	4.84	4.75	4.81
25	NYSE	VSH	Wed, May 15, 1991	4.90	4.93	4.78	4.81
24	NYSE	VSH	Tue, May 14, 1991	4.96	4.96	4.90	4.93
23	NYSE	VSH	Mon, May 13, 1991	4.96	4.99	4.93	4.96
22	NYSE	VSH	Fri, May 10, 1991	5.08	5.08	4.96	5.02
21	NYSE	VSH	Thu, May 9, 1991	4.96	5.02	4.96	5.02
20	NYSE	VSH	Wed, May 8, 1991	4.90	4.96	4.84	4.96
19	NYSE	VSH	Tue, May 7, 1991	4.93	4.99	4.84	4.84
18	NYSE	VSH	Mon, May 6, 1991	4.99	4.99	4.87	4.90
17	NYSE	VSH	Fri, May 3, 1991	4.93	5.02	4.87	4.93
16	NYSE	VSH	Thu, May 2, 1991	4.93	4.93	4.87	4.90
15	NYSE	VSH	Wed, May 1, 1991	4.84	4.90	4.78	4.90
14	NYSE	VSH	Tue, Apr 30, 1991	4.63	4.72	4.60	4.72
13	NYSE	VSH	Mon, Apr 29, 1991	4.57	4.66	4.54	4.57
12	NYSE	VSH	Fri, Apr 26, 1991	4.54	4.60	4.54	4.60
11	NYSE	VSH	Thu, Apr 25, 1991	4.60	4.60	4.54	4.60
10	NYSE	VSH	Wed, Apr 24, 1991	4.60	4.69	4.54	4.63
9	NYSE	VSH	Tue, Apr 23, 1991	4.66	4.66	4.66	4.66
8	NYSE	VSH	Mon, Apr 22, 1991	4.78	4.78	4.63	4.66
7	NYSE	VSH	Fri, Apr 19, 1991	4.78	4.84	4.75	4.84
6	NYSE	VSH	Thu, Apr 18, 1991	4.84	4.87	4.78	4.78
5	NYSE	VSH	Wed, Apr 17, 1991	4.90	4.96	4.90	4.90
4	NYSE	VSH	Tue, Apr 16, 1991	4.84	4.93	4.84	4.93
3	NYSE	VSH	Mon, Apr 15, 1991	4.84	4.87	4.75	4.84
2	NYSE	VSH	Fri, Apr 12, 1991	4.72	4.81	4.66	4.78
1	NYSE	VSH	Thu, Apr 11, 1991	4.69	4.75	4.66	4.66
#	Exchange	Symbol	Date	Open	High	Low	Close

Vishay Intertechnology Inc NYSE:VSH 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