Vanguard FTSE All-Wld ex-US SmCp Idx ETF AMEX:VSS Historical Prices

Below are the 3753 trading days of historical prices for VSS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3753	AMEX	VSS	Mon, Mar 4, 2024	114.11	114.30	113.95	114.15
3752	AMEX	VSS	Fri, Mar 1, 2024	113.69	114.58	113.29	114.48
3751	AMEX	VSS	Thu, Feb 29, 2024	113.45	113.49	112.72	113.18
3750	AMEX	VSS	Wed, Feb 28, 2024	112.85	112.98	112.62	112.74
3749	AMEX	VSS	Tue, Feb 27, 2024	113.44	113.66	113.34	113.63
3748	AMEX	VSS	Mon, Feb 26, 2024	113.35	113.42	112.95	113.23
3747	AMEX	VSS	Fri, Feb 23, 2024	113.31	113.45	113.00	113.37
3746	AMEX	VSS	Thu, Feb 22, 2024	113.42	113.58	113.07	113.26
3745	AMEX	VSS	Wed, Feb 21, 2024	112.32	112.60	112.05	112.52
3744	AMEX	VSS	Tue, Feb 20, 2024	112.70	112.93	112.21	112.43
3743	AMEX	VSS	Fri, Feb 16, 2024	112.15	112.81	112.04	112.42
3742	AMEX	VSS	Thu, Feb 15, 2024	111.55	112.37	111.42	112.31
3741	AMEX	VSS	Wed, Feb 14, 2024	110.76	111.30	110.64	111.28
3740	AMEX	VSS	Tue, Feb 13, 2024	110.45	110.50	109.16	109.57
3739	AMEX	VSS	Mon, Feb 12, 2024	111.62	112.45	111.62	112.02
3738	AMEX	VSS	Fri, Feb 9, 2024	111.29	111.76	111.09	111.63
3737	AMEX	VSS	Thu, Feb 8, 2024	111.56	111.58	111.19	111.49
3736	AMEX	VSS	Wed, Feb 7, 2024	111.67	111.78	111.37	111.63
3735	AMEX	VSS	Tue, Feb 6, 2024	110.92	111.58	110.69	111.58
3734	AMEX	VSS	Mon, Feb 5, 2024	110.59	110.59	109.76	110.22
3733	AMEX	VSS	Fri, Feb 2, 2024	111.43	111.43	110.79	111.30
3732	AMEX	VSS	Thu, Feb 1, 2024	111.79	112.43	111.53	112.36
3731	AMEX	VSS	Wed, Jan 31, 2024	112.55	112.90	111.31	111.43
3730	AMEX	VSS	Tue, Jan 30, 2024	112.05	112.25	111.65	112.16
3729	AMEX	VSS	Mon, Jan 29, 2024	112.02	112.58	111.67	112.43
3728	AMEX	VSS	Fri, Jan 26, 2024	112.21	112.38	111.94	112.09
3727	AMEX	VSS	Thu, Jan 25, 2024	111.99	112.01	111.40	112.00
3726	AMEX	VSS	Wed, Jan 24, 2024	112.20	112.30	111.31	111.35
3725	AMEX	VSS	Tue, Jan 23, 2024	110.72	110.86	110.27	110.71
3724	AMEX	VSS	Mon, Jan 22, 2024	110.95	111.39	110.77	111.03
3723	AMEX	VSS	Fri, Jan 19, 2024	110.10	110.69	109.67	110.62
3722	AMEX	VSS	Thu, Jan 18, 2024	110.23	110.46	109.87	110.39
3721	AMEX	VSS	Wed, Jan 17, 2024	109.38	109.75	109.14	109.66
3720	AMEX	VSS	Tue, Jan 16, 2024	111.89	111.89	110.85	111.04
3719	AMEX	VSS	Fri, Jan 12, 2024	113.69	114.15	113.19	113.33
3718	AMEX	VSS	Thu, Jan 11, 2024	113.17	113.17	111.95	112.91
3717	AMEX	VSS	Wed, Jan 10, 2024	113.00	113.23	112.76	113.05
3716	AMEX	VSS	Tue, Jan 9, 2024	112.76	113.01	112.52	112.76
3715	AMEX	VSS	Mon, Jan 8, 2024	112.60	113.71	112.46	113.60
3714	AMEX	VSS	Fri, Jan 5, 2024	112.46	113.64	112.45	112.65
3713	AMEX	VSS	Thu, Jan 4, 2024	112.34	113.06	112.32	112.58
3712	AMEX	VSS	Wed, Jan 3, 2024	112.27	112.78	111.75	112.45
3711	AMEX	VSS	Tue, Jan 2, 2024	114.04	114.26	113.32	113.49
3710	AMEX	VSS	Fri, Dec 29, 2023	114.99	115.41	114.77	115.03
3709	AMEX	VSS	Thu, Dec 28, 2023	115.27	115.60	114.93	114.94
3708	AMEX	VSS	Wed, Dec 27, 2023	114.68	115.25	114.59	115.10
3707	AMEX	VSS	Tue, Dec 26, 2023	113.73	114.55	113.73	114.44
3706	AMEX	VSS	Fri, Dec 22, 2023	113.88	114.45	113.58	113.95
3705	AMEX	VSS	Thu, Dec 21, 2023	112.85	113.44	112.65	113.43
3704	AMEX	VSS	Wed, Dec 20, 2023	112.90	112.95	111.41	111.47
3703	AMEX	VSS	Tue, Dec 19, 2023	112.65	113.05	112.43	112.93
3702	AMEX	VSS	Mon, Dec 18, 2023	111.93	111.95	111.44	111.81
3701	AMEX	VSS	Fri, Dec 15, 2023	114.45	114.45	113.48	111.46
3700	AMEX	VSS	Thu, Dec 14, 2023	114.45	115.26	114.45	114.92
3699	AMEX	VSS	Wed, Dec 13, 2023	110.81	112.93	110.33	112.85
3698	AMEX	VSS	Tue, Dec 12, 2023	110.75	110.86	110.22	110.82
3697	AMEX	VSS	Mon, Dec 11, 2023	110.86	111.24	110.75	111.14
3696	AMEX	VSS	Fri, Dec 8, 2023	110.75	111.39	110.57	111.10
3695	AMEX	VSS	Thu, Dec 7, 2023	110.91	111.43	110.59	111.26
3694	AMEX	VSS	Wed, Dec 6, 2023	111.43	111.49	110.59	110.59
3693	AMEX	VSS	Tue, Dec 5, 2023	110.54	110.88	110.28	110.32
3692	AMEX	VSS	Mon, Dec 4, 2023	111.19	111.38	110.61	110.83
3691	AMEX	VSS	Fri, Dec 1, 2023	110.37	111.96	110.30	111.91
3690	AMEX	VSS	Thu, Nov 30, 2023	110.65	110.65	109.98	110.45
3689	AMEX	VSS	Wed, Nov 29, 2023	110.98	111.25	110.70	110.82
3688	AMEX	VSS	Tue, Nov 28, 2023	110.20	110.88	110.02	110.58
3687	AMEX	VSS	Mon, Nov 27, 2023	109.71	110.02	109.57	109.91
3686	AMEX	VSS	Fri, Nov 24, 2023	109.50	110.04	109.45	110.02
3685	AMEX	VSS	Wed, Nov 22, 2023	109.30	109.41	108.78	109.41
3684	AMEX	VSS	Tue, Nov 21, 2023	109.88	109.91	109.10	109.26
3683	AMEX	VSS	Mon, Nov 20, 2023	109.37	110.10	109.31	109.99
3682	AMEX	VSS	Fri, Nov 17, 2023	108.96	109.20	108.61	109.09
3681	AMEX	VSS	Thu, Nov 16, 2023	108.05	108.41	107.54	107.99
3680	AMEX	VSS	Wed, Nov 15, 2023	108.63	109.18	108.39	108.61
3679	AMEX	VSS	Tue, Nov 14, 2023	107.06	108.92	107.06	108.77
3678	AMEX	VSS	Mon, Nov 13, 2023	104.59	105.24	104.30	105.01
3677	AMEX	VSS	Fri, Nov 10, 2023	104.73	105.27	104.22	105.19
3676	AMEX	VSS	Thu, Nov 9, 2023	105.51	106.04	104.64	104.70
3675	AMEX	VSS	Wed, Nov 8, 2023	105.30	105.45	104.64	104.90
3674	AMEX	VSS	Tue, Nov 7, 2023	105.12	105.65	104.73	105.25
3673	AMEX	VSS	Mon, Nov 6, 2023	106.32	106.47	105.55	105.71
3672	AMEX	VSS	Fri, Nov 3, 2023	105.43	106.33	105.39	106.16
3671	AMEX	VSS	Thu, Nov 2, 2023	103.79	104.18	103.50	104.10
3670	AMEX	VSS	Wed, Nov 1, 2023	100.98	101.92	100.38	101.76
3669	AMEX	VSS	Tue, Oct 31, 2023	100.74	101.18	100.49	100.99
3668	AMEX	VSS	Mon, Oct 30, 2023	100.81	101.05	100.31	100.76
3667	AMEX	VSS	Fri, Oct 27, 2023	100.36	100.42	99.24	99.47
3666	AMEX	VSS	Thu, Oct 26, 2023	99.91	99.99	99.03	99.44
3665	AMEX	VSS	Wed, Oct 25, 2023	100.56	100.62	99.74	99.89
3664	AMEX	VSS	Tue, Oct 24, 2023	101.44	101.71	100.85	101.24
3663	AMEX	VSS	Mon, Oct 23, 2023	100.57	101.58	99.80	100.83
3662	AMEX	VSS	Fri, Oct 20, 2023	101.78	101.88	101.12	101.18
3661	AMEX	VSS	Thu, Oct 19, 2023	102.52	102.96	101.90	102.01
3660	AMEX	VSS	Wed, Oct 18, 2023	103.76	103.81	102.38	102.52
3659	AMEX	VSS	Tue, Oct 17, 2023	103.58	104.96	103.58	104.50
3658	AMEX	VSS	Mon, Oct 16, 2023	104.04	104.70	103.81	104.54
3657	AMEX	VSS	Fri, Oct 13, 2023	104.52	104.62	103.64	103.87
3656	AMEX	VSS	Thu, Oct 12, 2023	106.09	106.09	104.34	104.71
3655	AMEX	VSS	Wed, Oct 11, 2023	105.90	106.14	105.20	105.87
3654	AMEX	VSS	Tue, Oct 10, 2023	105.21	105.97	105.04	105.67
3653	AMEX	VSS	Mon, Oct 9, 2023	103.71	104.61	103.50	104.49
3652	AMEX	VSS	Fri, Oct 6, 2023	103.13	104.95	102.95	104.72
3651	AMEX	VSS	Thu, Oct 5, 2023	103.18	103.61	102.87	103.55
3650	AMEX	VSS	Wed, Oct 4, 2023	103.10	103.10	102.03	102.70
3649	AMEX	VSS	Tue, Oct 3, 2023	103.56	103.86	102.78	103.13
3648	AMEX	VSS	Mon, Oct 2, 2023	105.54	105.63	104.29	104.46
3647	AMEX	VSS	Fri, Sep 29, 2023	107.38	107.38	105.78	106.20
3646	AMEX	VSS	Thu, Sep 28, 2023	105.74	106.53	105.53	106.32
3645	AMEX	VSS	Wed, Sep 27, 2023	106.15	106.15	104.98	105.51
3644	AMEX	VSS	Tue, Sep 26, 2023	106.24	106.54	105.46	105.53
3643	AMEX	VSS	Mon, Sep 25, 2023	106.84	107.33	106.61	107.28
3642	AMEX	VSS	Fri, Sep 22, 2023	107.86	108.23	107.36	107.46
3641	AMEX	VSS	Thu, Sep 21, 2023	107.85	107.85	107.08	107.12
3640	AMEX	VSS	Wed, Sep 20, 2023	109.49	110.00	108.67	108.73
3639	AMEX	VSS	Tue, Sep 19, 2023	109.56	109.75	108.82	109.06
3638	AMEX	VSS	Mon, Sep 18, 2023	109.61	109.63	109.01	109.45
3637	AMEX	VSS	Fri, Sep 15, 2023	110.81	111.07	110.24	109.81
3636	AMEX	VSS	Thu, Sep 14, 2023	110.54	110.99	110.31	110.88
3635	AMEX	VSS	Wed, Sep 13, 2023	109.80	109.95	109.42	109.68
3634	AMEX	VSS	Tue, Sep 12, 2023	109.51	110.18	109.51	109.86
3633	AMEX	VSS	Mon, Sep 11, 2023	110.49	110.69	110.20	110.50
3632	AMEX	VSS	Fri, Sep 8, 2023	109.69	109.95	109.34	109.47
3631	AMEX	VSS	Thu, Sep 7, 2023	109.71	109.75	109.23	109.53
3630	AMEX	VSS	Wed, Sep 6, 2023	110.70	110.99	109.98	110.30
3629	AMEX	VSS	Tue, Sep 5, 2023	111.44	111.44	110.83	110.87
3628	AMEX	VSS	Fri, Sep 1, 2023	112.37	112.40	111.35	111.59
3627	AMEX	VSS	Thu, Aug 31, 2023	111.89	111.92	111.26	111.49
3626	AMEX	VSS	Wed, Aug 30, 2023	111.85	112.00	111.05	111.57
3625	AMEX	VSS	Tue, Aug 29, 2023	109.94	111.60	109.79	111.54
3624	AMEX	VSS	Mon, Aug 28, 2023	109.82	110.13	109.60	110.00
3623	AMEX	VSS	Fri, Aug 25, 2023	109.24	109.63	108.43	109.27
3622	AMEX	VSS	Thu, Aug 24, 2023	109.73	109.73	108.65	108.70
3621	AMEX	VSS	Wed, Aug 23, 2023	109.15	110.05	109.00	109.85
3620	AMEX	VSS	Tue, Aug 22, 2023	109.21	109.21	108.38	108.49
3619	AMEX	VSS	Mon, Aug 21, 2023	108.63	108.71	107.95	108.57
3618	AMEX	VSS	Fri, Aug 18, 2023	107.88	108.54	107.57	108.38
3617	AMEX	VSS	Thu, Aug 17, 2023	109.64	109.68	108.36	108.50
3616	AMEX	VSS	Wed, Aug 16, 2023	109.64	109.94	108.87	108.88
3615	AMEX	VSS	Tue, Aug 15, 2023	110.66	110.99	109.52	109.66
3614	AMEX	VSS	Mon, Aug 14, 2023	110.77	111.00	110.11	110.94
3613	AMEX	VSS	Fri, Aug 11, 2023	111.52	111.91	111.30	111.57
3612	AMEX	VSS	Thu, Aug 10, 2023	112.94	113.37	111.90	112.08
3611	AMEX	VSS	Wed, Aug 9, 2023	112.46	112.60	111.93	112.23
3610	AMEX	VSS	Tue, Aug 8, 2023	112.00	112.24	111.33	112.15
3609	AMEX	VSS	Mon, Aug 7, 2023	113.34	113.34	112.65	113.27
3608	AMEX	VSS	Fri, Aug 4, 2023	113.20	113.87	112.71	112.80
3607	AMEX	VSS	Thu, Aug 3, 2023	111.84	112.55	111.70	112.36
3606	AMEX	VSS	Wed, Aug 2, 2023	113.25	113.25	111.99	112.25
3605	AMEX	VSS	Tue, Aug 1, 2023	114.83	114.83	114.01	114.33
3604	AMEX	VSS	Mon, Jul 31, 2023	115.71	116.23	115.62	115.93
3603	AMEX	VSS	Fri, Jul 28, 2023	115.48	115.64	115.07	115.39
3602	AMEX	VSS	Thu, Jul 27, 2023	115.70	115.70	113.95	114.07
3601	AMEX	VSS	Wed, Jul 26, 2023	114.42	115.48	114.42	115.24
3600	AMEX	VSS	Tue, Jul 25, 2023	114.63	115.24	114.47	115.16
3599	AMEX	VSS	Mon, Jul 24, 2023	114.48	114.75	114.19	114.55
3598	AMEX	VSS	Fri, Jul 21, 2023	114.70	114.70	114.18	114.37
3597	AMEX	VSS	Thu, Jul 20, 2023	115.07	115.15	114.27	114.51
3596	AMEX	VSS	Wed, Jul 19, 2023	115.35	115.47	114.86	115.25
3595	AMEX	VSS	Tue, Jul 18, 2023	114.38	115.05	114.35	114.99
3594	AMEX	VSS	Mon, Jul 17, 2023	113.83	114.31	113.45	114.25
3593	AMEX	VSS	Fri, Jul 14, 2023	114.79	114.79	114.00	114.02
3592	AMEX	VSS	Thu, Jul 13, 2023	114.41	115.07	114.32	114.97
3591	AMEX	VSS	Wed, Jul 12, 2023	113.02	113.73	113.00	113.69
3590	AMEX	VSS	Tue, Jul 11, 2023	111.02	111.67	110.86	111.66
3589	AMEX	VSS	Mon, Jul 10, 2023	109.95	110.66	109.83	110.66
3588	AMEX	VSS	Fri, Jul 7, 2023	109.37	110.69	109.32	110.19
3587	AMEX	VSS	Thu, Jul 6, 2023	109.34	109.36	108.19	108.85
3586	AMEX	VSS	Wed, Jul 5, 2023	110.82	110.82	110.19	110.38
3585	AMEX	VSS	Mon, Jul 3, 2023	110.83	111.24	110.80	111.12
3584	AMEX	VSS	Fri, Jun 30, 2023	110.16	110.57	110.03	110.48
3583	AMEX	VSS	Thu, Jun 29, 2023	108.73	109.17	108.62	108.99
3582	AMEX	VSS	Wed, Jun 28, 2023	108.90	109.34	108.66	109.16
3581	AMEX	VSS	Tue, Jun 27, 2023	108.71	109.12	108.28	109.09
3580	AMEX	VSS	Mon, Jun 26, 2023	108.28	108.80	108.21	108.63
3579	AMEX	VSS	Fri, Jun 23, 2023	108.29	108.46	108.06	108.38
3578	AMEX	VSS	Thu, Jun 22, 2023	110.28	110.28	109.82	110.11
3577	AMEX	VSS	Wed, Jun 21, 2023	110.80	111.23	110.52	111.00
3576	AMEX	VSS	Tue, Jun 20, 2023	111.37	111.37	110.55	111.01
3575	AMEX	VSS	Fri, Jun 16, 2023	113.85	113.85	113.02	112.32
3574	AMEX	VSS	Thu, Jun 15, 2023	112.50	113.50	112.44	113.45
3573	AMEX	VSS	Wed, Jun 14, 2023	112.76	113.02	111.82	112.61
3572	AMEX	VSS	Tue, Jun 13, 2023	112.36	112.80	112.12	112.48
3571	AMEX	VSS	Mon, Jun 12, 2023	111.38	111.61	111.00	111.58
3570	AMEX	VSS	Fri, Jun 9, 2023	111.13	111.32	110.79	110.97
3569	AMEX	VSS	Thu, Jun 8, 2023	110.27	110.95	110.01	110.88
3568	AMEX	VSS	Wed, Jun 7, 2023	110.57	111.14	109.87	110.17
3567	AMEX	VSS	Tue, Jun 6, 2023	109.49	110.48	109.47	110.46
3566	AMEX	VSS	Mon, Jun 5, 2023	109.93	110.16	109.53	110.32
3565	AMEX	VSS	Fri, Jun 2, 2023	110.22	110.43	110.00	110.32
3564	AMEX	VSS	Thu, Jun 1, 2023	107.48	108.93	107.48	108.81
3563	AMEX	VSS	Wed, May 31, 2023	107.16	107.34	106.34	107.08
3562	AMEX	VSS	Tue, May 30, 2023	108.37	108.37	107.25	107.77
3561	AMEX	VSS	Fri, May 26, 2023	107.90	108.34	107.78	108.31
3560	AMEX	VSS	Thu, May 25, 2023	108.12	108.12	107.16	107.48
3559	AMEX	VSS	Wed, May 24, 2023	108.83	108.83	107.45	107.45
3558	AMEX	VSS	Tue, May 23, 2023	110.02	110.16	109.31	109.34
3557	AMEX	VSS	Mon, May 22, 2023	110.31	110.68	110.28	110.55
3556	AMEX	VSS	Fri, May 19, 2023	110.33	110.72	110.01	110.25
3555	AMEX	VSS	Thu, May 18, 2023	109.93	110.00	109.31	109.96
3554	AMEX	VSS	Wed, May 17, 2023	110.02	110.38	109.41	110.28
3553	AMEX	VSS	Tue, May 16, 2023	110.29	110.39	109.62	109.70
3552	AMEX	VSS	Mon, May 15, 2023	110.31	110.86	110.12	110.86
3551	AMEX	VSS	Fri, May 12, 2023	110.41	110.64	109.40	109.91
3550	AMEX	VSS	Thu, May 11, 2023	110.51	110.51	109.75	110.38
3549	AMEX	VSS	Wed, May 10, 2023	111.66	111.66	110.42	111.23
3548	AMEX	VSS	Tue, May 9, 2023	110.72	111.18	110.38	111.01
3547	AMEX	VSS	Mon, May 8, 2023	111.77	111.98	111.51	111.77
3546	AMEX	VSS	Fri, May 5, 2023	110.66	111.86	110.49	111.79
3545	AMEX	VSS	Thu, May 4, 2023	110.00	110.43	109.75	110.02
3544	AMEX	VSS	Wed, May 3, 2023	110.02	110.61	109.76	109.84
3543	AMEX	VSS	Tue, May 2, 2023	110.25	110.25	109.22	109.87
3542	AMEX	VSS	Mon, May 1, 2023	110.93	111.29	110.62	110.86
3541	AMEX	VSS	Fri, Apr 28, 2023	110.21	111.02	110.08	110.96
3540	AMEX	VSS	Thu, Apr 27, 2023	109.71	110.56	109.44	110.51
3539	AMEX	VSS	Wed, Apr 26, 2023	109.42	109.42	108.61	108.79
3538	AMEX	VSS	Tue, Apr 25, 2023	109.86	109.86	108.62	108.66
3537	AMEX	VSS	Mon, Apr 24, 2023	110.52	110.67	110.31	110.67
3536	AMEX	VSS	Fri, Apr 21, 2023	110.34	110.77	109.64	110.46
3535	AMEX	VSS	Thu, Apr 20, 2023	110.55	110.99	110.40	110.66
3534	AMEX	VSS	Wed, Apr 19, 2023	110.88	111.09	110.72	110.94
3533	AMEX	VSS	Tue, Apr 18, 2023	111.93	112.00	111.43	111.73
3532	AMEX	VSS	Mon, Apr 17, 2023	111.59	111.59	111.01	111.57
3531	AMEX	VSS	Fri, Apr 14, 2023	112.25	112.39	111.19	111.66
3530	AMEX	VSS	Thu, Apr 13, 2023	111.34	112.26	111.32	112.22
3529	AMEX	VSS	Wed, Apr 12, 2023	110.89	110.97	110.11	110.28
3528	AMEX	VSS	Tue, Apr 11, 2023	109.74	110.17	109.69	109.93
3527	AMEX	VSS	Mon, Apr 10, 2023	108.75	109.35	108.09	109.35
3526	AMEX	VSS	Thu, Apr 6, 2023	108.48	109.12	108.16	108.88
3525	AMEX	VSS	Wed, Apr 5, 2023	109.09	109.09	108.04	108.47
3524	AMEX	VSS	Tue, Apr 4, 2023	110.02	110.21	109.48	109.79
3523	AMEX	VSS	Mon, Apr 3, 2023	109.39	109.92	109.27	109.87
3522	AMEX	VSS	Fri, Mar 31, 2023	108.95	109.37	108.75	109.24
3521	AMEX	VSS	Thu, Mar 30, 2023	108.50	108.78	108.26	108.74
3520	AMEX	VSS	Wed, Mar 29, 2023	107.08	107.25	106.76	107.19
3519	AMEX	VSS	Tue, Mar 28, 2023	106.04	106.39	105.86	106.08
3518	AMEX	VSS	Mon, Mar 27, 2023	106.15	106.36	105.70	106.25
3517	AMEX	VSS	Fri, Mar 24, 2023	105.41	105.67	104.70	105.63
3516	AMEX	VSS	Thu, Mar 23, 2023	106.88	107.47	105.64	106.06
3515	AMEX	VSS	Wed, Mar 22, 2023	106.14	107.44	105.64	105.74
3514	AMEX	VSS	Tue, Mar 21, 2023	106.40	106.41	105.76	106.23
3513	AMEX	VSS	Mon, Mar 20, 2023	104.76	105.37	104.55	105.19
3512	AMEX	VSS	Fri, Mar 17, 2023	104.52	104.52	103.65	104.00
3511	AMEX	VSS	Thu, Mar 16, 2023	103.34	105.06	103.01	105.06
3510	AMEX	VSS	Wed, Mar 15, 2023	103.54	104.05	102.83	103.94
3509	AMEX	VSS	Tue, Mar 14, 2023	106.56	106.73	105.82	106.61
3508	AMEX	VSS	Mon, Mar 13, 2023	104.97	106.37	104.78	105.54
3507	AMEX	VSS	Fri, Mar 10, 2023	107.57	107.66	106.17	106.33
3506	AMEX	VSS	Thu, Mar 9, 2023	108.94	109.08	107.46	107.67
3505	AMEX	VSS	Wed, Mar 8, 2023	108.85	109.19	108.36	108.82
3504	AMEX	VSS	Tue, Mar 7, 2023	110.18	110.18	108.11	108.36
3503	AMEX	VSS	Mon, Mar 6, 2023	110.52	110.75	110.08	110.27
3502	AMEX	VSS	Fri, Mar 3, 2023	109.71	110.67	109.46	110.52
3501	AMEX	VSS	Thu, Mar 2, 2023	108.64	109.33	108.31	109.26
3500	AMEX	VSS	Wed, Mar 1, 2023	109.38	109.50	108.69	109.20
3499	AMEX	VSS	Tue, Feb 28, 2023	108.77	108.93	108.16	108.30
3498	AMEX	VSS	Mon, Feb 27, 2023	108.67	108.94	108.33	108.52
3497	AMEX	VSS	Fri, Feb 24, 2023	107.84	107.84	107.25	107.68
3496	AMEX	VSS	Thu, Feb 23, 2023	109.34	109.49	108.37	109.28
3495	AMEX	VSS	Wed, Feb 22, 2023	108.42	108.71	107.83	108.22
3494	AMEX	VSS	Tue, Feb 21, 2023	109.18	109.53	108.42	108.44
3493	AMEX	VSS	Fri, Feb 17, 2023	109.63	109.98	109.00	109.96
3492	AMEX	VSS	Thu, Feb 16, 2023	109.49	110.55	109.36	109.70
3491	AMEX	VSS	Wed, Feb 15, 2023	109.69	110.55	109.46	110.40
3490	AMEX	VSS	Tue, Feb 14, 2023	110.35	111.54	109.89	111.02
3489	AMEX	VSS	Mon, Feb 13, 2023	110.27	110.98	110.00	110.94
3488	AMEX	VSS	Fri, Feb 10, 2023	110.47	110.47	109.66	110.09
3487	AMEX	VSS	Thu, Feb 9, 2023	112.29	112.29	110.41	110.71
3486	AMEX	VSS	Wed, Feb 8, 2023	111.30	111.43	110.50	110.73
3485	AMEX	VSS	Tue, Feb 7, 2023	110.10	111.49	109.70	111.43
3484	AMEX	VSS	Mon, Feb 6, 2023	110.71	110.76	109.81	110.34
3483	AMEX	VSS	Fri, Feb 3, 2023	112.06	112.68	111.27	111.62
3482	AMEX	VSS	Thu, Feb 2, 2023	114.16	114.16	113.01	113.48
3481	AMEX	VSS	Wed, Feb 1, 2023	112.00	113.68	111.24	113.14
3480	AMEX	VSS	Tue, Jan 31, 2023	111.06	111.89	110.67	111.82
3479	AMEX	VSS	Mon, Jan 30, 2023	111.42	111.49	110.60	110.66
3478	AMEX	VSS	Fri, Jan 27, 2023	111.78	112.37	111.56	112.08
3477	AMEX	VSS	Thu, Jan 26, 2023	112.35	112.35	111.23	112.14
3476	AMEX	VSS	Wed, Jan 25, 2023	110.87	111.62	110.42	111.60
3475	AMEX	VSS	Tue, Jan 24, 2023	111.07	111.54	110.68	111.46
3474	AMEX	VSS	Mon, Jan 23, 2023	110.68	111.56	110.32	111.31
3473	AMEX	VSS	Fri, Jan 20, 2023	109.78	110.77	109.16	110.77
3472	AMEX	VSS	Thu, Jan 19, 2023	109.49	109.72	108.79	109.47
3471	AMEX	VSS	Wed, Jan 18, 2023	111.21	111.28	109.33	109.51
3470	AMEX	VSS	Tue, Jan 17, 2023	109.82	110.15	109.61	109.93
3469	AMEX	VSS	Fri, Jan 13, 2023	108.77	109.81	108.73	109.79
3468	AMEX	VSS	Thu, Jan 12, 2023	108.60	109.44	107.64	109.29
3467	AMEX	VSS	Wed, Jan 11, 2023	107.60	107.95	107.17	107.91
3466	AMEX	VSS	Tue, Jan 10, 2023	106.89	107.09	106.25	107.09
3465	AMEX	VSS	Mon, Jan 9, 2023	107.23	107.69	106.78	106.83
3464	AMEX	VSS	Fri, Jan 6, 2023	104.42	106.35	103.80	106.31
3463	AMEX	VSS	Thu, Jan 5, 2023	103.80	103.91	103.29	103.40
3462	AMEX	VSS	Wed, Jan 4, 2023	104.49	104.91	103.75	104.78
3461	AMEX	VSS	Tue, Jan 3, 2023	104.00	104.51	102.97	103.34
3460	AMEX	VSS	Fri, Dec 30, 2022	102.90	103.52	102.74	102.81
3459	AMEX	VSS	Thu, Dec 29, 2022	102.81	103.81	102.55	103.57
3458	AMEX	VSS	Wed, Dec 28, 2022	102.98	103.21	101.39	101.39
3457	AMEX	VSS	Tue, Dec 27, 2022	102.88	103.42	102.75	102.96
3456	AMEX	VSS	Fri, Dec 23, 2022	102.08	102.63	101.66	102.48
3455	AMEX	VSS	Thu, Dec 22, 2022	102.58	102.78	101.11	102.11
3454	AMEX	VSS	Wed, Dec 21, 2022	102.59	103.26	102.30	103.06
3453	AMEX	VSS	Tue, Dec 20, 2022	101.90	102.49	101.67	102.13
3452	AMEX	VSS	Mon, Dec 19, 2022	102.55	102.83	101.77	101.92
3451	AMEX	VSS	Fri, Dec 16, 2022	104.29	104.68	103.63	102.26
3450	AMEX	VSS	Thu, Dec 15, 2022	106.49	106.49	104.42	104.62
3449	AMEX	VSS	Wed, Dec 14, 2022	107.48	108.17	106.63	107.41
3448	AMEX	VSS	Tue, Dec 13, 2022	108.90	109.11	107.09	107.43
3447	AMEX	VSS	Mon, Dec 12, 2022	105.78	106.14	105.34	106.14
3446	AMEX	VSS	Fri, Dec 9, 2022	106.11	106.66	105.66	105.73
3445	AMEX	VSS	Thu, Dec 8, 2022	105.73	106.29	105.37	105.98
3444	AMEX	VSS	Wed, Dec 7, 2022	105.15	105.76	104.98	105.35
3443	AMEX	VSS	Tue, Dec 6, 2022	106.39	106.41	104.96	105.32
3442	AMEX	VSS	Mon, Dec 5, 2022	107.99	108.14	106.13	106.48
3441	AMEX	VSS	Fri, Dec 2, 2022	107.10	108.61	107.10	108.26
3440	AMEX	VSS	Thu, Dec 1, 2022	108.20	108.67	107.40	107.99
3439	AMEX	VSS	Wed, Nov 30, 2022	105.89	107.32	104.83	107.10
3438	AMEX	VSS	Tue, Nov 29, 2022	104.94	105.36	104.59	104.96
3437	AMEX	VSS	Mon, Nov 28, 2022	105.39	105.82	104.20	104.31
3436	AMEX	VSS	Fri, Nov 25, 2022	105.81	106.18	105.66	106.05
3435	AMEX	VSS	Wed, Nov 23, 2022	104.48	105.69	103.99	105.49
3434	AMEX	VSS	Tue, Nov 22, 2022	103.75	104.49	103.51	104.44
3433	AMEX	VSS	Mon, Nov 21, 2022	103.28	103.38	102.67	103.18
3432	AMEX	VSS	Fri, Nov 18, 2022	104.30	104.30	103.53	103.93
3431	AMEX	VSS	Thu, Nov 17, 2022	102.92	103.99	102.81	103.93
3430	AMEX	VSS	Wed, Nov 16, 2022	104.45	104.62	103.91	104.11
3429	AMEX	VSS	Tue, Nov 15, 2022	106.17	106.60	104.48	105.25
3428	AMEX	VSS	Mon, Nov 14, 2022	104.93	105.20	104.32	104.44
3427	AMEX	VSS	Fri, Nov 11, 2022	104.96	106.08	104.50	105.73
3426	AMEX	VSS	Thu, Nov 10, 2022	102.27	104.10	102.17	104.04
3425	AMEX	VSS	Wed, Nov 9, 2022	99.86	100.42	98.78	98.87
3424	AMEX	VSS	Tue, Nov 8, 2022	99.87	101.03	99.48	100.57
3423	AMEX	VSS	Mon, Nov 7, 2022	99.50	99.70	98.94	99.31
3422	AMEX	VSS	Fri, Nov 4, 2022	98.20	98.94	97.54	98.87
3421	AMEX	VSS	Thu, Nov 3, 2022	94.97	95.93	94.81	95.50
3420	AMEX	VSS	Wed, Nov 2, 2022	97.36	98.56	95.74	95.74
3419	AMEX	VSS	Tue, Nov 1, 2022	98.37	98.37	96.97	97.33
3418	AMEX	VSS	Mon, Oct 31, 2022	96.00	96.49	95.78	96.21
3417	AMEX	VSS	Fri, Oct 28, 2022	96.04	97.16	95.79	97.14
3416	AMEX	VSS	Thu, Oct 27, 2022	97.08	97.70	96.64	96.75
3415	AMEX	VSS	Wed, Oct 26, 2022	96.23	97.78	96.23	96.91
3414	AMEX	VSS	Tue, Oct 25, 2022	94.41	96.04	94.36	95.94
3413	AMEX	VSS	Mon, Oct 24, 2022	93.77	94.19	93.00	93.95
3412	AMEX	VSS	Fri, Oct 21, 2022	92.31	94.71	92.14	94.63
3411	AMEX	VSS	Thu, Oct 20, 2022	93.17	94.54	92.78	93.01
3410	AMEX	VSS	Wed, Oct 19, 2022	93.29	93.67	92.38	93.04
3409	AMEX	VSS	Tue, Oct 18, 2022	95.17	95.24	93.72	94.32
3408	AMEX	VSS	Mon, Oct 17, 2022	93.40	94.21	93.40	93.84
3407	AMEX	VSS	Fri, Oct 14, 2022	93.46	93.46	91.11	91.16
3406	AMEX	VSS	Thu, Oct 13, 2022	89.52	93.20	89.03	92.86
3405	AMEX	VSS	Wed, Oct 12, 2022	91.36	91.63	91.00	91.34
3404	AMEX	VSS	Tue, Oct 11, 2022	92.32	92.95	91.22	91.46
3403	AMEX	VSS	Mon, Oct 10, 2022	93.62	93.66	92.46	92.90
3402	AMEX	VSS	Fri, Oct 7, 2022	94.97	95.02	93.35	93.72
3401	AMEX	VSS	Thu, Oct 6, 2022	96.32	96.79	95.50	95.62
3400	AMEX	VSS	Wed, Oct 5, 2022	96.37	97.17	95.48	96.71
3399	AMEX	VSS	Tue, Oct 4, 2022	97.22	98.24	97.02	98.17
3398	AMEX	VSS	Mon, Oct 3, 2022	93.74	95.12	93.00	94.91
3397	AMEX	VSS	Fri, Sep 30, 2022	92.76	93.94	92.55	92.81
3396	AMEX	VSS	Thu, Sep 29, 2022	92.43	92.53	91.14	92.40
3395	AMEX	VSS	Wed, Sep 28, 2022	91.94	94.26	91.50	94.02
3394	AMEX	VSS	Tue, Sep 27, 2022	93.22	93.72	91.73	92.19
3393	AMEX	VSS	Mon, Sep 26, 2022	93.95	94.34	92.49	92.78
3392	AMEX	VSS	Fri, Sep 23, 2022	96.06	96.10	94.35	95.06
3391	AMEX	VSS	Thu, Sep 22, 2022	99.14	99.17	97.90	98.30
3390	AMEX	VSS	Wed, Sep 21, 2022	100.11	100.95	98.87	98.95
3389	AMEX	VSS	Tue, Sep 20, 2022	100.35	100.50	99.51	100.07
3388	AMEX	VSS	Mon, Sep 19, 2022	100.24	101.87	100.18	101.82
3387	AMEX	VSS	Fri, Sep 16, 2022	101.50	101.96	101.01	101.70
3386	AMEX	VSS	Thu, Sep 15, 2022	102.85	103.53	102.23	102.48
3385	AMEX	VSS	Wed, Sep 14, 2022	103.53	104.00	103.14	103.77
3384	AMEX	VSS	Tue, Sep 13, 2022	104.39	104.80	102.76	102.77
3383	AMEX	VSS	Mon, Sep 12, 2022	106.39	106.90	106.17	106.59
3382	AMEX	VSS	Fri, Sep 9, 2022	104.52	105.38	104.45	105.38
3381	AMEX	VSS	Thu, Sep 8, 2022	101.92	103.03	101.75	102.99
3380	AMEX	VSS	Wed, Sep 7, 2022	101.12	102.66	100.93	102.64
3379	AMEX	VSS	Tue, Sep 6, 2022	102.49	102.49	101.37	101.60
3378	AMEX	VSS	Fri, Sep 2, 2022	103.67	104.14	101.97	102.30
3377	AMEX	VSS	Thu, Sep 1, 2022	103.18	103.18	101.87	102.88
3376	AMEX	VSS	Wed, Aug 31, 2022	104.88	105.10	104.21	104.21
3375	AMEX	VSS	Tue, Aug 30, 2022	106.24	106.24	104.14	104.41
3374	AMEX	VSS	Mon, Aug 29, 2022	105.25	105.84	104.90	105.42
3373	AMEX	VSS	Fri, Aug 26, 2022	108.47	108.47	105.51	105.61
3372	AMEX	VSS	Thu, Aug 25, 2022	107.58	108.40	107.43	108.40
3371	AMEX	VSS	Wed, Aug 24, 2022	106.53	107.47	106.30	107.12
3370	AMEX	VSS	Tue, Aug 23, 2022	106.12	107.43	106.12	106.76
3369	AMEX	VSS	Mon, Aug 22, 2022	106.78	106.78	105.71	106.02
3368	AMEX	VSS	Fri, Aug 19, 2022	108.65	108.65	107.63	107.94
3367	AMEX	VSS	Thu, Aug 18, 2022	109.95	110.01	109.26	109.69
3366	AMEX	VSS	Wed, Aug 17, 2022	110.03	110.39	109.28	109.89
3365	AMEX	VSS	Tue, Aug 16, 2022	110.62	111.29	110.54	111.14
3364	AMEX	VSS	Mon, Aug 15, 2022	110.65	111.17	110.40	110.89
3363	AMEX	VSS	Fri, Aug 12, 2022	111.07	111.85	110.82	111.85
3362	AMEX	VSS	Thu, Aug 11, 2022	111.58	111.98	110.64	110.82
3361	AMEX	VSS	Wed, Aug 10, 2022	110.33	110.96	109.82	110.76
3360	AMEX	VSS	Tue, Aug 9, 2022	108.77	108.77	107.77	107.99
3359	AMEX	VSS	Mon, Aug 8, 2022	109.03	109.41	108.50	108.74
3358	AMEX	VSS	Fri, Aug 5, 2022	107.67	108.50	107.30	108.25
3357	AMEX	VSS	Thu, Aug 4, 2022	108.50	108.89	108.15	108.71
3356	AMEX	VSS	Wed, Aug 3, 2022	107.90	108.24	107.14	108.06
3355	AMEX	VSS	Tue, Aug 2, 2022	108.00	108.38	107.25	107.30
3354	AMEX	VSS	Mon, Aug 1, 2022	108.74	109.50	108.14	108.80
3353	AMEX	VSS	Fri, Jul 29, 2022	108.15	109.32	107.79	109.32
3352	AMEX	VSS	Thu, Jul 28, 2022	106.98	107.88	106.35	107.76
3351	AMEX	VSS	Wed, Jul 27, 2022	105.47	107.00	105.01	106.74
3350	AMEX	VSS	Tue, Jul 26, 2022	105.28	105.47	104.55	104.59
3349	AMEX	VSS	Mon, Jul 25, 2022	106.23	106.27	105.69	106.11
3348	AMEX	VSS	Fri, Jul 22, 2022	106.39	106.80	105.13	105.54
3347	AMEX	VSS	Thu, Jul 21, 2022	104.85	105.92	104.60	105.91
3346	AMEX	VSS	Wed, Jul 20, 2022	104.59	104.99	104.11	104.60
3345	AMEX	VSS	Tue, Jul 19, 2022	103.75	104.58	103.66	104.53
3344	AMEX	VSS	Mon, Jul 18, 2022	102.39	103.09	101.84	102.08
3343	AMEX	VSS	Fri, Jul 15, 2022	100.54	101.02	99.74	100.99
3342	AMEX	VSS	Thu, Jul 14, 2022	99.25	99.85	98.20	99.82
3341	AMEX	VSS	Wed, Jul 13, 2022	99.73	101.27	99.51	100.83
3340	AMEX	VSS	Tue, Jul 12, 2022	100.88	101.44	100.52	100.89
3339	AMEX	VSS	Mon, Jul 11, 2022	101.94	101.94	101.08	101.23
3338	AMEX	VSS	Fri, Jul 8, 2022	102.75	103.42	102.20	103.18
3337	AMEX	VSS	Thu, Jul 7, 2022	101.86	102.84	101.86	102.80
3336	AMEX	VSS	Wed, Jul 6, 2022	100.78	100.93	99.89	100.60
3335	AMEX	VSS	Tue, Jul 5, 2022	100.02	100.91	99.43	100.88
3334	AMEX	VSS	Fri, Jul 1, 2022	101.84	103.08	101.29	103.02
3333	AMEX	VSS	Thu, Jun 30, 2022	102.26	103.34	101.53	103.21
3332	AMEX	VSS	Wed, Jun 29, 2022	104.57	104.57	103.50	103.56
3331	AMEX	VSS	Tue, Jun 28, 2022	106.14	106.54	104.29	104.58
3330	AMEX	VSS	Mon, Jun 27, 2022	105.62	106.06	105.19	105.55
3329	AMEX	VSS	Fri, Jun 24, 2022	103.75	105.47	103.75	105.39
3328	AMEX	VSS	Thu, Jun 23, 2022	102.78	103.17	101.73	102.76
3327	AMEX	VSS	Wed, Jun 22, 2022	103.03	103.99	102.68	103.29
3326	AMEX	VSS	Tue, Jun 21, 2022	104.62	105.20	104.47	104.68
3325	AMEX	VSS	Fri, Jun 17, 2022	104.09	104.76	103.15	103.52
3324	AMEX	VSS	Thu, Jun 16, 2022	104.15	104.56	103.30	103.96
3323	AMEX	VSS	Wed, Jun 15, 2022	105.96	107.74	104.95	106.98
3322	AMEX	VSS	Tue, Jun 14, 2022	106.00	106.40	104.48	105.26
3321	AMEX	VSS	Mon, Jun 13, 2022	107.31	107.63	105.63	105.94
3320	AMEX	VSS	Fri, Jun 10, 2022	110.89	111.10	110.13	110.42
3319	AMEX	VSS	Thu, Jun 9, 2022	114.01	114.30	112.45	112.46
3318	AMEX	VSS	Wed, Jun 8, 2022	115.29	115.74	114.72	114.81
3317	AMEX	VSS	Tue, Jun 7, 2022	114.60	116.16	114.53	116.08
3316	AMEX	VSS	Mon, Jun 6, 2022	116.38	117.07	115.47	115.59
3315	AMEX	VSS	Fri, Jun 3, 2022	115.83	116.12	115.18	115.51
3314	AMEX	VSS	Thu, Jun 2, 2022	115.34	117.34	115.34	117.32
3313	AMEX	VSS	Wed, Jun 1, 2022	116.23	116.51	114.40	114.75
3312	AMEX	VSS	Tue, May 31, 2022	115.93	116.27	115.30	115.62
3311	AMEX	VSS	Fri, May 27, 2022	114.63	115.19	114.42	115.19
3310	AMEX	VSS	Thu, May 26, 2022	112.61	114.11	112.61	113.78
3309	AMEX	VSS	Wed, May 25, 2022	111.60	112.87	111.45	112.43
3308	AMEX	VSS	Tue, May 24, 2022	112.51	112.65	111.44	112.32
3307	AMEX	VSS	Mon, May 23, 2022	113.26	113.93	112.89	113.76
3306	AMEX	VSS	Fri, May 20, 2022	112.77	112.86	110.57	111.98
3305	AMEX	VSS	Thu, May 19, 2022	110.10	112.29	110.10	111.70
3304	AMEX	VSS	Wed, May 18, 2022	111.47	111.74	109.55	109.77
3303	AMEX	VSS	Tue, May 17, 2022	111.99	112.42	111.26	112.37
3302	AMEX	VSS	Mon, May 16, 2022	109.20	110.23	108.90	109.81
3301	AMEX	VSS	Fri, May 13, 2022	107.79	109.70	107.79	109.49
3300	AMEX	VSS	Thu, May 12, 2022	106.27	107.41	105.49	106.35
3299	AMEX	VSS	Wed, May 11, 2022	107.95	109.42	107.02	107.03
3298	AMEX	VSS	Tue, May 10, 2022	109.13	109.14	107.00	107.73
3297	AMEX	VSS	Mon, May 9, 2022	109.40	109.55	107.35	107.59
3296	AMEX	VSS	Fri, May 6, 2022	111.90	112.32	110.80	111.59
3295	AMEX	VSS	Thu, May 5, 2022	115.33	115.33	111.83	112.65
3294	AMEX	VSS	Wed, May 4, 2022	114.52	116.96	113.55	116.81
3293	AMEX	VSS	Tue, May 3, 2022	114.57	115.26	114.42	114.93
3292	AMEX	VSS	Mon, May 2, 2022	113.98	114.60	112.83	114.09
3291	AMEX	VSS	Fri, Apr 29, 2022	116.59	117.15	114.64	114.71
3290	AMEX	VSS	Thu, Apr 28, 2022	115.14	116.35	114.21	116.02
3289	AMEX	VSS	Wed, Apr 27, 2022	114.23	115.19	113.87	114.27
3288	AMEX	VSS	Tue, Apr 26, 2022	116.28	116.29	114.03	114.12
3287	AMEX	VSS	Mon, Apr 25, 2022	116.62	117.31	115.60	117.11
3286	AMEX	VSS	Fri, Apr 22, 2022	120.16	120.16	118.14	118.26
3285	AMEX	VSS	Thu, Apr 21, 2022	123.19	123.22	120.41	120.60
3284	AMEX	VSS	Wed, Apr 20, 2022	122.45	122.65	121.87	122.31
3283	AMEX	VSS	Tue, Apr 19, 2022	120.72	121.67	120.51	121.65
3282	AMEX	VSS	Mon, Apr 18, 2022	121.34	121.74	120.85	121.20
3281	AMEX	VSS	Thu, Apr 14, 2022	122.34	122.55	121.53	121.70
3280	AMEX	VSS	Wed, Apr 13, 2022	121.06	122.28	120.88	122.16
3279	AMEX	VSS	Tue, Apr 12, 2022	121.64	121.86	120.22	120.56
3278	AMEX	VSS	Mon, Apr 11, 2022	121.88	121.97	120.82	120.87
3277	AMEX	VSS	Fri, Apr 8, 2022	122.56	123.04	122.14	122.58
3276	AMEX	VSS	Thu, Apr 7, 2022	122.47	122.98	121.76	122.62
3275	AMEX	VSS	Wed, Apr 6, 2022	123.23	123.63	122.12	122.86
3274	AMEX	VSS	Tue, Apr 5, 2022	125.90	126.33	124.26	124.45
3273	AMEX	VSS	Mon, Apr 4, 2022	125.71	126.20	125.55	125.99
3272	AMEX	VSS	Fri, Apr 1, 2022	124.87	125.19	124.22	125.17
3271	AMEX	VSS	Thu, Mar 31, 2022	124.82	125.28	123.89	123.89
3270	AMEX	VSS	Wed, Mar 30, 2022	125.83	126.14	125.07	125.38
3269	AMEX	VSS	Tue, Mar 29, 2022	125.91	126.00	125.15	125.90
3268	AMEX	VSS	Mon, Mar 28, 2022	123.59	123.83	122.94	123.78
3267	AMEX	VSS	Fri, Mar 25, 2022	124.44	124.62	123.71	124.45
3266	AMEX	VSS	Thu, Mar 24, 2022	124.24	124.47	123.57	124.44
3265	AMEX	VSS	Wed, Mar 23, 2022	123.88	124.38	123.49	123.88
3264	AMEX	VSS	Tue, Mar 22, 2022	124.69	125.15	124.58	125.08
3263	AMEX	VSS	Mon, Mar 21, 2022	123.64	124.10	123.21	123.86
3262	AMEX	VSS	Fri, Mar 18, 2022	122.19	124.25	122.06	124.17
3261	AMEX	VSS	Thu, Mar 17, 2022	121.92	123.22	121.44	122.99
3260	AMEX	VSS	Wed, Mar 16, 2022	120.05	122.04	119.32	122.04
3259	AMEX	VSS	Tue, Mar 15, 2022	117.62	118.17	116.88	117.99
3258	AMEX	VSS	Mon, Mar 14, 2022	119.14	119.50	117.76	118.04
3257	AMEX	VSS	Fri, Mar 11, 2022	120.44	120.45	118.31	118.39
3256	AMEX	VSS	Thu, Mar 10, 2022	118.86	119.80	118.63	119.24
3255	AMEX	VSS	Wed, Mar 9, 2022	118.83	120.44	118.25	119.93
3254	AMEX	VSS	Tue, Mar 8, 2022	116.14	117.80	115.06	115.98
3253	AMEX	VSS	Mon, Mar 7, 2022	117.78	117.99	114.87	115.14
3252	AMEX	VSS	Fri, Mar 4, 2022	118.76	119.16	117.95	118.83
3251	AMEX	VSS	Thu, Mar 3, 2022	123.03	123.03	120.94	121.41
3250	AMEX	VSS	Wed, Mar 2, 2022	122.50	123.36	122.01	123.02
3249	AMEX	VSS	Tue, Mar 1, 2022	123.00	123.70	120.95	121.65
3248	AMEX	VSS	Mon, Feb 28, 2022	122.64	124.31	122.64	123.73
3247	AMEX	VSS	Fri, Feb 25, 2022	122.45	124.08	121.91	124.05
3246	AMEX	VSS	Thu, Feb 24, 2022	118.28	121.43	118.00	121.18
3245	AMEX	VSS	Wed, Feb 23, 2022	124.20	124.42	122.23	122.34
3244	AMEX	VSS	Tue, Feb 22, 2022	123.42	124.06	122.35	123.14
3243	AMEX	VSS	Fri, Feb 18, 2022	126.09	126.21	124.52	124.60
3242	AMEX	VSS	Thu, Feb 17, 2022	126.96	127.21	125.83	125.97
3241	AMEX	VSS	Wed, Feb 16, 2022	127.36	128.43	127.14	128.16
3240	AMEX	VSS	Tue, Feb 15, 2022	126.56	127.44	126.43	127.34
3239	AMEX	VSS	Mon, Feb 14, 2022	125.31	125.50	124.32	124.87
3238	AMEX	VSS	Fri, Feb 11, 2022	127.46	128.23	125.85	126.18
3237	AMEX	VSS	Thu, Feb 10, 2022	127.63	129.67	127.56	127.86
3236	AMEX	VSS	Wed, Feb 9, 2022	128.85	129.57	128.84	129.41
3235	AMEX	VSS	Tue, Feb 8, 2022	126.53	127.28	126.22	127.17
3234	AMEX	VSS	Mon, Feb 7, 2022	126.53	127.25	126.40	126.66
3233	AMEX	VSS	Fri, Feb 4, 2022	126.03	126.99	125.61	126.52
3232	AMEX	VSS	Thu, Feb 3, 2022	127.00	127.27	126.27	126.36
3231	AMEX	VSS	Wed, Feb 2, 2022	128.31	128.49	127.61	128.25
3230	AMEX	VSS	Tue, Feb 1, 2022	126.95	127.47	126.00	127.33
3229	AMEX	VSS	Mon, Jan 31, 2022	124.05	126.36	123.99	126.19
3228	AMEX	VSS	Fri, Jan 28, 2022	122.18	123.33	121.58	123.21
3227	AMEX	VSS	Thu, Jan 27, 2022	123.82	124.22	122.35	122.45
3226	AMEX	VSS	Wed, Jan 26, 2022	125.71	126.28	123.34	123.90
3225	AMEX	VSS	Tue, Jan 25, 2022	123.85	125.31	122.83	124.51
3224	AMEX	VSS	Mon, Jan 24, 2022	124.52	125.33	122.07	125.28
3223	AMEX	VSS	Fri, Jan 21, 2022	128.94	128.94	127.01	127.08
3222	AMEX	VSS	Thu, Jan 20, 2022	130.82	131.64	129.44	129.49
3221	AMEX	VSS	Wed, Jan 19, 2022	130.78	130.99	130.11	130.17
3220	AMEX	VSS	Tue, Jan 18, 2022	130.63	130.90	129.76	130.09
3219	AMEX	VSS	Fri, Jan 14, 2022	132.03	132.32	131.01	131.94
3218	AMEX	VSS	Thu, Jan 13, 2022	133.94	134.12	132.29	132.63
3217	AMEX	VSS	Wed, Jan 12, 2022	133.06	133.79	133.00	133.68
3216	AMEX	VSS	Tue, Jan 11, 2022	130.70	132.29	130.53	132.23
3215	AMEX	VSS	Mon, Jan 10, 2022	130.64	130.67	129.50	130.60
3214	AMEX	VSS	Fri, Jan 7, 2022	131.60	132.09	130.97	131.91
3213	AMEX	VSS	Thu, Jan 6, 2022	132.01	132.39	131.24	131.79
3212	AMEX	VSS	Wed, Jan 5, 2022	134.50	134.59	132.29	132.31
3211	AMEX	VSS	Tue, Jan 4, 2022	135.17	135.17	134.20	134.48
3210	AMEX	VSS	Mon, Jan 3, 2022	134.51	134.67	133.96	134.62
3209	AMEX	VSS	Fri, Dec 31, 2021	133.93	134.46	133.76	133.96
3208	AMEX	VSS	Thu, Dec 30, 2021	133.49	134.18	133.49	133.82
3207	AMEX	VSS	Wed, Dec 29, 2021	133.40	133.73	133.26	133.66
3206	AMEX	VSS	Tue, Dec 28, 2021	133.57	133.76	133.21	133.31
3205	AMEX	VSS	Mon, Dec 27, 2021	132.31	133.27	132.26	133.27
3204	AMEX	VSS	Thu, Dec 23, 2021	131.73	132.34	131.41	132.01
3203	AMEX	VSS	Wed, Dec 22, 2021	130.01	131.27	129.86	131.26
3202	AMEX	VSS	Tue, Dec 21, 2021	128.68	129.64	128.48	129.59
3201	AMEX	VSS	Mon, Dec 20, 2021	127.60	127.96	126.99	127.84
3200	AMEX	VSS	Fri, Dec 17, 2021	131.54	132.19	131.16	128.79
3199	AMEX	VSS	Thu, Dec 16, 2021	133.15	133.38	131.91	132.52
3198	AMEX	VSS	Wed, Dec 15, 2021	131.43	132.41	130.35	132.35
3197	AMEX	VSS	Tue, Dec 14, 2021	131.44	131.92	130.82	131.34
3196	AMEX	VSS	Mon, Dec 13, 2021	132.95	132.98	131.92	131.92
3195	AMEX	VSS	Fri, Dec 10, 2021	133.93	134.19	133.45	133.69
3194	AMEX	VSS	Thu, Dec 9, 2021	134.24	134.35	133.75	133.90
3193	AMEX	VSS	Wed, Dec 8, 2021	134.87	135.15	134.23	135.02
3192	AMEX	VSS	Tue, Dec 7, 2021	133.62	134.87	133.62	134.87
3191	AMEX	VSS	Mon, Dec 6, 2021	131.41	132.04	130.84	131.85
3190	AMEX	VSS	Fri, Dec 3, 2021	132.68	132.79	130.72	131.29
3189	AMEX	VSS	Thu, Dec 2, 2021	131.37	132.20	130.99	131.89
3188	AMEX	VSS	Wed, Dec 1, 2021	133.18	133.88	130.73	130.83
3187	AMEX	VSS	Tue, Nov 30, 2021	132.48	132.99	130.61	131.73
3186	AMEX	VSS	Mon, Nov 29, 2021	132.97	132.97	131.95	132.47
3185	AMEX	VSS	Fri, Nov 26, 2021	132.87	132.87	131.39	131.98
3184	AMEX	VSS	Wed, Nov 24, 2021	134.46	135.28	134.24	135.23
3183	AMEX	VSS	Tue, Nov 23, 2021	135.88	136.27	135.00	135.81
3182	AMEX	VSS	Mon, Nov 22, 2021	137.00	137.24	136.15	136.26
3181	AMEX	VSS	Fri, Nov 19, 2021	137.56	137.78	137.09	137.15
3180	AMEX	VSS	Thu, Nov 18, 2021	138.28	138.34	137.50	138.10
3179	AMEX	VSS	Wed, Nov 17, 2021	138.81	138.81	138.21	138.48
3178	AMEX	VSS	Tue, Nov 16, 2021	139.00	139.14	138.70	138.81
3177	AMEX	VSS	Mon, Nov 15, 2021	140.02	140.15	139.33	139.47
3176	AMEX	VSS	Fri, Nov 12, 2021	139.38	139.70	139.18	139.66
3175	AMEX	VSS	Thu, Nov 11, 2021	138.63	139.10	138.63	138.82
3174	AMEX	VSS	Wed, Nov 10, 2021	139.39	139.60	137.75	137.97
3173	AMEX	VSS	Tue, Nov 9, 2021	140.15	140.42	139.43	139.89
3172	AMEX	VSS	Mon, Nov 8, 2021	139.57	140.22	139.57	140.12
3171	AMEX	VSS	Fri, Nov 5, 2021	139.49	139.76	138.95	139.75
3170	AMEX	VSS	Thu, Nov 4, 2021	139.27	139.49	138.77	139.21
3169	AMEX	VSS	Wed, Nov 3, 2021	137.88	139.49	137.79	139.19
3168	AMEX	VSS	Tue, Nov 2, 2021	138.42	138.42	137.92	138.11
3167	AMEX	VSS	Mon, Nov 1, 2021	138.49	138.99	138.47	138.78
3166	AMEX	VSS	Fri, Oct 29, 2021	137.96	138.23	137.42	137.98
3165	AMEX	VSS	Thu, Oct 28, 2021	138.16	139.04	138.05	139.04
3164	AMEX	VSS	Wed, Oct 27, 2021	138.54	138.76	137.82	137.88
3163	AMEX	VSS	Tue, Oct 26, 2021	139.51	139.51	138.38	138.56
3162	AMEX	VSS	Mon, Oct 25, 2021	138.37	138.88	138.26	138.67
3161	AMEX	VSS	Fri, Oct 22, 2021	138.61	139.01	138.00	138.36
3160	AMEX	VSS	Thu, Oct 21, 2021	138.30	138.71	137.91	138.34
3159	AMEX	VSS	Wed, Oct 20, 2021	138.66	139.19	138.41	138.90
3158	AMEX	VSS	Tue, Oct 19, 2021	138.32	138.98	138.32	138.69
3157	AMEX	VSS	Mon, Oct 18, 2021	136.94	137.66	136.94	137.49
3156	AMEX	VSS	Fri, Oct 15, 2021	137.60	138.00	137.18	137.54
3155	AMEX	VSS	Thu, Oct 14, 2021	136.30	136.82	136.17	136.70
3154	AMEX	VSS	Wed, Oct 13, 2021	134.64	135.31	134.16	135.23
3153	AMEX	VSS	Tue, Oct 12, 2021	133.26	133.95	133.23	133.51
3152	AMEX	VSS	Mon, Oct 11, 2021	133.54	134.36	133.20	133.20
3151	AMEX	VSS	Fri, Oct 8, 2021	134.07	134.14	133.41	133.77
3150	AMEX	VSS	Thu, Oct 7, 2021	133.09	134.31	133.09	133.67
3149	AMEX	VSS	Wed, Oct 6, 2021	131.31	132.40	130.64	132.35
3148	AMEX	VSS	Tue, Oct 5, 2021	132.81	133.79	132.77	133.47
3147	AMEX	VSS	Mon, Oct 4, 2021	133.88	134.00	132.14	132.62
3146	AMEX	VSS	Fri, Oct 1, 2021	133.86	134.51	132.92	134.10
3145	AMEX	VSS	Thu, Sep 30, 2021	133.97	134.68	133.45	133.69
3144	AMEX	VSS	Wed, Sep 29, 2021	134.21	134.27	133.06	133.17
3143	AMEX	VSS	Tue, Sep 28, 2021	135.37	135.37	134.00	134.36
3142	AMEX	VSS	Mon, Sep 27, 2021	136.97	137.63	136.89	137.45
3141	AMEX	VSS	Fri, Sep 24, 2021	137.56	137.76	137.30	137.48
3140	AMEX	VSS	Thu, Sep 23, 2021	138.62	139.16	138.41	138.88
3139	AMEX	VSS	Wed, Sep 22, 2021	136.63	138.50	136.28	137.23
3138	AMEX	VSS	Tue, Sep 21, 2021	136.38	136.83	135.71	136.08
3137	AMEX	VSS	Mon, Sep 20, 2021	135.45	135.57	134.14	135.35
3136	AMEX	VSS	Fri, Sep 17, 2021	139.69	139.80	138.45	138.22
3135	AMEX	VSS	Thu, Sep 16, 2021	139.88	140.26	139.34	139.97
3134	AMEX	VSS	Wed, Sep 15, 2021	140.18	140.94	140.03	140.85
3133	AMEX	VSS	Tue, Sep 14, 2021	140.89	141.27	140.22	140.32
3132	AMEX	VSS	Mon, Sep 13, 2021	141.05	141.10	140.49	140.87
3131	AMEX	VSS	Fri, Sep 10, 2021	141.07	141.32	140.00	140.11
3130	AMEX	VSS	Thu, Sep 9, 2021	139.83	140.48	139.77	140.14
3129	AMEX	VSS	Wed, Sep 8, 2021	140.38	140.43	139.26	139.50
3128	AMEX	VSS	Tue, Sep 7, 2021	141.63	141.81	141.10	141.16
3127	AMEX	VSS	Fri, Sep 3, 2021	141.78	142.25	141.60	142.02
3126	AMEX	VSS	Thu, Sep 2, 2021	141.34	141.77	141.29	141.49
3125	AMEX	VSS	Wed, Sep 1, 2021	140.89	141.18	140.72	140.77
3124	AMEX	VSS	Tue, Aug 31, 2021	140.02	140.50	139.94	140.06
3123	AMEX	VSS	Mon, Aug 30, 2021	139.53	139.78	139.31	139.74
3122	AMEX	VSS	Fri, Aug 27, 2021	137.70	139.36	137.70	139.30
3121	AMEX	VSS	Thu, Aug 26, 2021	137.58	137.86	137.16	137.42
3120	AMEX	VSS	Wed, Aug 25, 2021	137.71	138.20	137.53	137.95
3119	AMEX	VSS	Tue, Aug 24, 2021	137.00	137.76	137.00	137.58
3118	AMEX	VSS	Mon, Aug 23, 2021	135.48	136.57	135.48	136.40
3117	AMEX	VSS	Fri, Aug 20, 2021	133.35	134.57	133.22	134.42
3116	AMEX	VSS	Thu, Aug 19, 2021	134.11	134.41	133.50	134.16
3115	AMEX	VSS	Wed, Aug 18, 2021	136.11	136.73	135.83	135.86
3114	AMEX	VSS	Tue, Aug 17, 2021	135.78	135.97	134.73	135.35
3113	AMEX	VSS	Mon, Aug 16, 2021	137.69	137.80	137.05	137.77
3112	AMEX	VSS	Fri, Aug 13, 2021	138.47	138.60	138.13	138.55
3111	AMEX	VSS	Thu, Aug 12, 2021	138.62	138.62	137.96	138.50
3110	AMEX	VSS	Wed, Aug 11, 2021	138.55	138.66	138.09	138.56
3109	AMEX	VSS	Tue, Aug 10, 2021	137.89	137.99	137.65	137.91
3108	AMEX	VSS	Mon, Aug 9, 2021	137.99	137.99	137.51	137.70
3107	AMEX	VSS	Fri, Aug 6, 2021	138.51	138.53	137.79	138.10
3106	AMEX	VSS	Thu, Aug 5, 2021	138.74	139.16	138.68	138.69
3105	AMEX	VSS	Wed, Aug 4, 2021	138.90	139.28	138.32	138.37
3104	AMEX	VSS	Tue, Aug 3, 2021	138.79	138.99	137.94	138.99
3103	AMEX	VSS	Mon, Aug 2, 2021	138.58	138.94	137.98	138.31
3102	AMEX	VSS	Fri, Jul 30, 2021	137.85	138.19	137.22	137.72
3101	AMEX	VSS	Thu, Jul 29, 2021	138.12	138.59	138.01	138.39
3100	AMEX	VSS	Wed, Jul 28, 2021	136.47	137.40	135.99	137.19
3099	AMEX	VSS	Tue, Jul 27, 2021	136.29	136.30	135.45	136.17
3098	AMEX	VSS	Mon, Jul 26, 2021	136.59	137.27	136.23	137.27
3097	AMEX	VSS	Fri, Jul 23, 2021	137.04	137.06	136.33	136.93
3096	AMEX	VSS	Thu, Jul 22, 2021	136.84	136.88	136.15	136.72
3095	AMEX	VSS	Wed, Jul 21, 2021	134.78	136.22	134.78	136.20
3094	AMEX	VSS	Tue, Jul 20, 2021	132.92	134.49	132.55	134.14
3093	AMEX	VSS	Mon, Jul 19, 2021	133.76	133.79	132.51	133.20
3092	AMEX	VSS	Fri, Jul 16, 2021	137.12	137.24	135.53	135.77
3091	AMEX	VSS	Thu, Jul 15, 2021	136.89	137.32	136.22	136.76
3090	AMEX	VSS	Wed, Jul 14, 2021	138.00	138.11	137.36	137.61
3089	AMEX	VSS	Tue, Jul 13, 2021	137.53	137.80	137.09	137.24
3088	AMEX	VSS	Mon, Jul 12, 2021	137.46	137.99	137.33	137.99
3087	AMEX	VSS	Fri, Jul 9, 2021	136.63	137.81	136.60	137.81
3086	AMEX	VSS	Thu, Jul 8, 2021	135.09	135.50	134.65	135.33
3085	AMEX	VSS	Wed, Jul 7, 2021	137.23	137.68	136.47	137.20
3084	AMEX	VSS	Tue, Jul 6, 2021	137.61	137.63	136.11	136.71
3083	AMEX	VSS	Fri, Jul 2, 2021	137.12	137.57	136.79	137.51
3082	AMEX	VSS	Thu, Jul 1, 2021	136.45	136.69	136.06	136.54
3081	AMEX	VSS	Wed, Jun 30, 2021	136.25	136.51	135.88	136.45
3080	AMEX	VSS	Tue, Jun 29, 2021	136.69	136.84	136.43	136.81
3079	AMEX	VSS	Mon, Jun 28, 2021	137.26	137.26	136.59	136.81
3078	AMEX	VSS	Fri, Jun 25, 2021	137.20	137.43	136.92	137.26
3077	AMEX	VSS	Thu, Jun 24, 2021	136.88	136.92	136.44	136.76
3076	AMEX	VSS	Wed, Jun 23, 2021	136.18	136.71	135.88	135.93
3075	AMEX	VSS	Tue, Jun 22, 2021	135.53	136.50	135.10	136.26
3074	AMEX	VSS	Mon, Jun 21, 2021	134.88	136.27	134.55	136.15
3073	AMEX	VSS	Fri, Jun 18, 2021	135.38	135.64	134.80	134.32
3072	AMEX	VSS	Thu, Jun 17, 2021	137.22	137.34	136.00	136.72
3071	AMEX	VSS	Wed, Jun 16, 2021	138.86	139.17	137.27	137.62
3070	AMEX	VSS	Tue, Jun 15, 2021	139.50	139.50	138.85	139.11
3069	AMEX	VSS	Mon, Jun 14, 2021	139.79	139.97	139.51	139.84
3068	AMEX	VSS	Fri, Jun 11, 2021	139.78	139.83	139.29	139.83
3067	AMEX	VSS	Thu, Jun 10, 2021	139.21	139.94	139.21	139.67
3066	AMEX	VSS	Wed, Jun 9, 2021	139.52	139.59	138.97	139.02
3065	AMEX	VSS	Tue, Jun 8, 2021	139.64	139.86	139.23	139.62
3064	AMEX	VSS	Mon, Jun 7, 2021	139.36	139.59	139.01	139.59
3063	AMEX	VSS	Fri, Jun 4, 2021	139.03	139.47	138.69	139.32
3062	AMEX	VSS	Thu, Jun 3, 2021	138.20	138.23	137.50	137.95
3061	AMEX	VSS	Wed, Jun 2, 2021	138.63	139.00	138.39	138.93
3060	AMEX	VSS	Tue, Jun 1, 2021	138.77	139.31	138.37	138.42
3059	AMEX	VSS	Fri, May 28, 2021	136.99	137.47	136.99	137.21
3058	AMEX	VSS	Thu, May 27, 2021	136.72	137.00	136.54	136.99
3057	AMEX	VSS	Wed, May 26, 2021	135.85	136.30	135.85	136.22
3056	AMEX	VSS	Tue, May 25, 2021	136.22	136.22	135.49	135.75
3055	AMEX	VSS	Mon, May 24, 2021	135.34	135.97	135.21	135.88
3054	AMEX	VSS	Fri, May 21, 2021	135.06	135.10	134.14	134.45
3053	AMEX	VSS	Thu, May 20, 2021	134.08	135.06	134.08	134.91
3052	AMEX	VSS	Wed, May 19, 2021	132.69	134.08	132.51	133.55
3051	AMEX	VSS	Tue, May 18, 2021	134.50	134.89	134.06	134.26
3050	AMEX	VSS	Mon, May 17, 2021	132.43	133.06	132.17	132.95
3049	AMEX	VSS	Fri, May 14, 2021	132.61	133.65	132.56	133.61
3048	AMEX	VSS	Thu, May 13, 2021	131.25	132.00	130.91	131.82
3047	AMEX	VSS	Wed, May 12, 2021	132.88	133.10	130.77	131.05
3046	AMEX	VSS	Tue, May 11, 2021	133.55	134.80	133.26	134.50
3045	AMEX	VSS	Mon, May 10, 2021	137.28	137.39	135.83	135.96
3044	AMEX	VSS	Fri, May 7, 2021	135.34	136.97	135.34	136.83
3043	AMEX	VSS	Thu, May 6, 2021	134.16	134.88	133.69	134.86
3042	AMEX	VSS	Wed, May 5, 2021	133.81	134.33	133.09	134.16
3041	AMEX	VSS	Tue, May 4, 2021	133.44	134.01	132.00	133.08
3040	AMEX	VSS	Mon, May 3, 2021	134.72	135.17	133.87	135.05
3039	AMEX	VSS	Fri, Apr 30, 2021	134.95	135.14	133.62	133.85
3038	AMEX	VSS	Thu, Apr 29, 2021	136.15	136.49	134.74	135.69
3037	AMEX	VSS	Wed, Apr 28, 2021	135.29	136.06	135.07	135.95
3036	AMEX	VSS	Tue, Apr 27, 2021	135.43	135.56	135.17	135.52
3035	AMEX	VSS	Mon, Apr 26, 2021	135.39	135.90	135.33	135.89
3034	AMEX	VSS	Fri, Apr 23, 2021	133.97	135.12	133.97	134.96
3033	AMEX	VSS	Thu, Apr 22, 2021	133.84	134.03	132.93	133.34
3032	AMEX	VSS	Wed, Apr 21, 2021	132.33	133.97	132.33	133.97
3031	AMEX	VSS	Tue, Apr 20, 2021	133.76	133.76	132.41	132.85
3030	AMEX	VSS	Mon, Apr 19, 2021	134.52	135.22	134.01	134.39
3029	AMEX	VSS	Fri, Apr 16, 2021	134.05	134.50	133.96	134.50
3028	AMEX	VSS	Thu, Apr 15, 2021	133.32	133.73	133.04	133.44
3027	AMEX	VSS	Wed, Apr 14, 2021	132.33	133.05	132.27	132.60
3026	AMEX	VSS	Tue, Apr 13, 2021	132.05	132.41	131.71	132.41
3025	AMEX	VSS	Mon, Apr 12, 2021	132.05	132.05	131.22	131.58
3024	AMEX	VSS	Fri, Apr 9, 2021	132.23	132.50	131.42	132.49
3023	AMEX	VSS	Thu, Apr 8, 2021	132.05	132.45	131.70	132.32
3022	AMEX	VSS	Wed, Apr 7, 2021	131.46	131.75	131.12	131.43
3021	AMEX	VSS	Tue, Apr 6, 2021	131.28	131.70	131.11	131.25
3020	AMEX	VSS	Mon, Apr 5, 2021	131.19	131.84	130.66	131.79
3019	AMEX	VSS	Thu, Apr 1, 2021	129.24	130.50	129.21	130.46
3018	AMEX	VSS	Wed, Mar 31, 2021	128.15	128.92	128.15	128.37
3017	AMEX	VSS	Tue, Mar 30, 2021	127.72	128.28	127.28	128.06
3016	AMEX	VSS	Mon, Mar 29, 2021	128.57	128.65	127.69	128.36
3015	AMEX	VSS	Fri, Mar 26, 2021	127.79	129.21	127.78	129.21
3014	AMEX	VSS	Thu, Mar 25, 2021	126.19	127.19	125.69	127.03
3013	AMEX	VSS	Wed, Mar 24, 2021	127.50	127.68	126.49	126.58
3012	AMEX	VSS	Tue, Mar 23, 2021	129.01	129.01	127.41	127.69
3011	AMEX	VSS	Mon, Mar 22, 2021	130.30	130.78	130.02	130.30
3010	AMEX	VSS	Fri, Mar 19, 2021	129.64	131.17	129.16	130.47
3009	AMEX	VSS	Thu, Mar 18, 2021	130.35	130.69	129.02	129.04
3008	AMEX	VSS	Wed, Mar 17, 2021	129.91	131.49	129.43	131.20
3007	AMEX	VSS	Tue, Mar 16, 2021	130.63	131.06	130.22	130.65
3006	AMEX	VSS	Mon, Mar 15, 2021	129.36	129.89	128.85	129.87
3005	AMEX	VSS	Fri, Mar 12, 2021	128.34	129.30	128.00	129.25
3004	AMEX	VSS	Thu, Mar 11, 2021	128.22	129.28	128.00	129.20
3003	AMEX	VSS	Wed, Mar 10, 2021	127.24	127.52	126.50	127.36
3002	AMEX	VSS	Tue, Mar 9, 2021	126.53	127.42	126.18	127.00
3001	AMEX	VSS	Mon, Mar 8, 2021	125.37	125.82	124.75	124.97
3000	AMEX	VSS	Fri, Mar 5, 2021	126.59	126.59	124.10	126.13
2999	AMEX	VSS	Thu, Mar 4, 2021	127.22	127.85	124.78	125.73
2998	AMEX	VSS	Wed, Mar 3, 2021	127.75	128.33	126.85	126.85
2997	AMEX	VSS	Tue, Mar 2, 2021	128.03	128.30	127.31	127.86
2996	AMEX	VSS	Mon, Mar 1, 2021	127.50	128.66	127.50	128.44
2995	AMEX	VSS	Fri, Feb 26, 2021	127.10	127.10	125.43	125.90
2994	AMEX	VSS	Thu, Feb 25, 2021	129.57	129.88	126.66	127.07
2993	AMEX	VSS	Wed, Feb 24, 2021	127.57	129.33	127.20	129.15
2992	AMEX	VSS	Tue, Feb 23, 2021	128.00	128.63	126.31	128.50
2991	AMEX	VSS	Mon, Feb 22, 2021	128.12	129.10	127.63	128.48
2990	AMEX	VSS	Fri, Feb 19, 2021	128.64	129.26	128.21	128.53
2989	AMEX	VSS	Thu, Feb 18, 2021	127.60	128.28	126.73	127.70
2988	AMEX	VSS	Wed, Feb 17, 2021	128.53	128.78	127.78	128.73
2987	AMEX	VSS	Tue, Feb 16, 2021	129.49	129.92	129.01	129.38
2986	AMEX	VSS	Fri, Feb 12, 2021	128.24	128.98	127.77	128.92
2985	AMEX	VSS	Thu, Feb 11, 2021	128.71	128.76	127.94	128.46
2984	AMEX	VSS	Wed, Feb 10, 2021	128.56	129.02	127.32	127.73
2983	AMEX	VSS	Tue, Feb 9, 2021	127.39	128.27	127.33	127.91
2982	AMEX	VSS	Mon, Feb 8, 2021	127.00	127.40	127.00	127.35
2981	AMEX	VSS	Fri, Feb 5, 2021	125.94	126.40	125.54	126.40
2980	AMEX	VSS	Thu, Feb 4, 2021	124.96	125.17	124.38	125.04
2979	AMEX	VSS	Wed, Feb 3, 2021	124.92	125.31	124.46	125.16
2978	AMEX	VSS	Tue, Feb 2, 2021	123.97	124.60	123.67	124.52
2977	AMEX	VSS	Mon, Feb 1, 2021	122.52	123.28	122.02	123.13
2976	AMEX	VSS	Fri, Jan 29, 2021	122.10	122.52	120.50	121.06
2975	AMEX	VSS	Thu, Jan 28, 2021	122.15	123.45	122.15	122.98
2974	AMEX	VSS	Wed, Jan 27, 2021	123.24	123.94	121.47	122.12
2973	AMEX	VSS	Tue, Jan 26, 2021	125.46	125.49	124.64	125.18
2972	AMEX	VSS	Mon, Jan 25, 2021	125.08	125.17	123.76	125.06
2971	AMEX	VSS	Fri, Jan 22, 2021	124.70	125.37	124.52	125.02
2970	AMEX	VSS	Thu, Jan 21, 2021	125.96	126.16	125.01	125.83
2969	AMEX	VSS	Wed, Jan 20, 2021	125.14	125.75	125.00	125.75
2968	AMEX	VSS	Tue, Jan 19, 2021	124.35	124.41	123.71	124.25
2967	AMEX	VSS	Fri, Jan 15, 2021	123.80	123.80	122.50	123.12
2966	AMEX	VSS	Thu, Jan 14, 2021	125.00	125.77	124.95	125.40
2965	AMEX	VSS	Wed, Jan 13, 2021	124.46	124.55	124.00	124.33
2964	AMEX	VSS	Tue, Jan 12, 2021	123.91	124.63	123.59	124.61
2963	AMEX	VSS	Mon, Jan 11, 2021	123.57	124.17	123.31	123.72
2962	AMEX	VSS	Fri, Jan 8, 2021	125.76	125.90	124.60	125.83
2961	AMEX	VSS	Thu, Jan 7, 2021	125.14	125.54	124.74	125.41
2960	AMEX	VSS	Wed, Jan 6, 2021	124.06	125.80	123.76	125.12
2959	AMEX	VSS	Tue, Jan 5, 2021	122.96	124.58	122.96	124.30
2958	AMEX	VSS	Mon, Jan 4, 2021	123.55	123.93	121.88	122.35
2957	AMEX	VSS	Thu, Dec 31, 2020	122.35	122.35	121.41	121.84
2956	AMEX	VSS	Wed, Dec 30, 2020	122.38	122.95	122.29	122.35
2955	AMEX	VSS	Tue, Dec 29, 2020	122.01	122.13	121.51	121.74
2954	AMEX	VSS	Mon, Dec 28, 2020	121.40	121.40	120.68	120.90
2953	AMEX	VSS	Thu, Dec 24, 2020	120.34	120.59	120.04	120.45
2952	AMEX	VSS	Wed, Dec 23, 2020	119.30	119.99	119.30	119.93
2951	AMEX	VSS	Tue, Dec 22, 2020	118.46	118.52	117.84	118.17
2950	AMEX	VSS	Mon, Dec 21, 2020	118.03	119.26	117.35	118.91
2949	AMEX	VSS	Fri, Dec 18, 2020	122.85	122.87	122.13	120.43
2948	AMEX	VSS	Thu, Dec 17, 2020	122.86	123.25	122.65	122.88
2947	AMEX	VSS	Wed, Dec 16, 2020	122.07	122.07	121.24	121.90
2946	AMEX	VSS	Tue, Dec 15, 2020	120.41	121.76	120.19	121.69
2945	AMEX	VSS	Mon, Dec 14, 2020	120.38	120.67	119.85	120.08
2944	AMEX	VSS	Fri, Dec 11, 2020	119.48	119.68	118.87	119.40
2943	AMEX	VSS	Thu, Dec 10, 2020	118.93	120.08	118.92	119.78
2942	AMEX	VSS	Wed, Dec 9, 2020	120.48	120.64	118.92	119.68
2941	AMEX	VSS	Tue, Dec 8, 2020	119.76	120.06	119.63	119.92
2940	AMEX	VSS	Mon, Dec 7, 2020	119.80	120.14	119.53	119.80
2939	AMEX	VSS	Fri, Dec 4, 2020	119.99	120.57	119.92	120.35
2938	AMEX	VSS	Thu, Dec 3, 2020	118.85	119.89	118.76	119.44
2937	AMEX	VSS	Wed, Dec 2, 2020	118.06	118.45	117.48	118.36
2936	AMEX	VSS	Tue, Dec 1, 2020	117.59	118.43	117.36	118.36
2935	AMEX	VSS	Mon, Nov 30, 2020	117.07	117.08	115.53	115.82
2934	AMEX	VSS	Fri, Nov 27, 2020	116.69	117.30	116.61	117.07
2933	AMEX	VSS	Wed, Nov 25, 2020	115.80	116.29	115.30	116.07
2932	AMEX	VSS	Tue, Nov 24, 2020	115.66	116.58	115.42	116.41
2931	AMEX	VSS	Mon, Nov 23, 2020	115.40	115.72	114.79	115.15
2930	AMEX	VSS	Fri, Nov 20, 2020	114.20	114.97	114.20	114.80
2929	AMEX	VSS	Thu, Nov 19, 2020	113.18	113.99	113.06	113.90
2928	AMEX	VSS	Wed, Nov 18, 2020	113.95	114.43	113.45	113.47
2927	AMEX	VSS	Tue, Nov 17, 2020	113.36	113.96	112.99	113.65
2926	AMEX	VSS	Mon, Nov 16, 2020	113.61	114.03	113.44	113.96
2925	AMEX	VSS	Fri, Nov 13, 2020	111.61	112.54	111.59	112.42
2924	AMEX	VSS	Thu, Nov 12, 2020	111.55	111.70	110.44	110.58
2923	AMEX	VSS	Wed, Nov 11, 2020	111.94	112.19	111.55	112.06
2922	AMEX	VSS	Tue, Nov 10, 2020	111.75	111.99	111.12	111.52
2921	AMEX	VSS	Mon, Nov 9, 2020	113.53	113.55	111.49	111.54
2920	AMEX	VSS	Fri, Nov 6, 2020	109.33	109.48	108.82	109.07
2919	AMEX	VSS	Thu, Nov 5, 2020	108.45	109.25	108.40	109.06
2918	AMEX	VSS	Wed, Nov 4, 2020	105.73	107.24	105.47	106.41
2917	AMEX	VSS	Tue, Nov 3, 2020	104.97	105.87	104.92	105.46
2916	AMEX	VSS	Mon, Nov 2, 2020	103.17	103.41	102.56	103.30
2915	AMEX	VSS	Fri, Oct 30, 2020	102.58	102.61	101.81	102.43
2914	AMEX	VSS	Thu, Oct 29, 2020	102.49	103.37	102.19	102.98
2913	AMEX	VSS	Wed, Oct 28, 2020	103.33	103.51	102.30	102.39
2912	AMEX	VSS	Tue, Oct 27, 2020	105.57	105.80	105.21	105.29
2911	AMEX	VSS	Mon, Oct 26, 2020	106.39	106.63	105.09	105.60
2910	AMEX	VSS	Fri, Oct 23, 2020	107.95	108.05	107.34	107.91
2909	AMEX	VSS	Thu, Oct 22, 2020	107.58	107.77	106.92	107.60
2908	AMEX	VSS	Wed, Oct 21, 2020	107.69	108.40	107.69	107.72
2907	AMEX	VSS	Tue, Oct 20, 2020	107.46	108.17	107.43	107.72
2906	AMEX	VSS	Mon, Oct 19, 2020	107.74	107.94	106.82	106.93
2905	AMEX	VSS	Fri, Oct 16, 2020	107.53	107.69	107.23	107.24
2904	AMEX	VSS	Thu, Oct 15, 2020	106.58	107.51	106.44	107.38
2903	AMEX	VSS	Wed, Oct 14, 2020	108.62	108.91	108.00	108.30
2902	AMEX	VSS	Tue, Oct 13, 2020	108.62	108.62	108.01	108.21
2901	AMEX	VSS	Mon, Oct 12, 2020	109.26	109.84	109.20	109.59
2900	AMEX	VSS	Fri, Oct 9, 2020	108.64	109.28	108.61	109.16
2899	AMEX	VSS	Thu, Oct 8, 2020	107.92	108.18	107.68	108.09
2898	AMEX	VSS	Wed, Oct 7, 2020	107.43	107.74	107.19	107.49
2897	AMEX	VSS	Tue, Oct 6, 2020	107.61	107.96	106.40	106.69
2896	AMEX	VSS	Mon, Oct 5, 2020	106.47	107.34	106.47	107.32
2895	AMEX	VSS	Fri, Oct 2, 2020	105.07	105.83	105.07	105.52
2894	AMEX	VSS	Thu, Oct 1, 2020	105.98	106.56	105.75	106.49
2893	AMEX	VSS	Wed, Sep 30, 2020	104.80	105.79	104.80	105.29
2892	AMEX	VSS	Tue, Sep 29, 2020	104.86	105.01	104.40	104.86
2891	AMEX	VSS	Mon, Sep 28, 2020	104.52	104.85	104.31	104.72
2890	AMEX	VSS	Fri, Sep 25, 2020	101.90	103.07	101.58	103.04
2889	AMEX	VSS	Thu, Sep 24, 2020	102.37	103.12	101.44	102.49
2888	AMEX	VSS	Wed, Sep 23, 2020	104.98	104.98	102.68	102.75
2887	AMEX	VSS	Tue, Sep 22, 2020	105.15	105.15	103.98	104.82
2886	AMEX	VSS	Mon, Sep 21, 2020	105.24	105.55	104.00	105.15
2885	AMEX	VSS	Fri, Sep 18, 2020	108.56	108.88	107.91	107.85
2884	AMEX	VSS	Thu, Sep 17, 2020	107.43	108.54	107.29	108.41
2883	AMEX	VSS	Wed, Sep 16, 2020	108.28	108.99	108.17	108.17
2882	AMEX	VSS	Tue, Sep 15, 2020	108.07	108.31	107.71	107.87
2881	AMEX	VSS	Mon, Sep 14, 2020	106.76	107.42	106.76	107.19
2880	AMEX	VSS	Fri, Sep 11, 2020	106.05	106.49	105.28	105.60
2879	AMEX	VSS	Thu, Sep 10, 2020	106.81	106.81	105.18	105.23
2878	AMEX	VSS	Wed, Sep 9, 2020	106.34	107.08	105.97	106.79
2877	AMEX	VSS	Tue, Sep 8, 2020	105.13	106.01	104.73	105.09
2876	AMEX	VSS	Fri, Sep 4, 2020	106.57	106.97	104.75	106.45
2875	AMEX	VSS	Thu, Sep 3, 2020	108.35	108.35	105.93	106.25
2874	AMEX	VSS	Wed, Sep 2, 2020	108.44	108.98	107.92	108.80
2873	AMEX	VSS	Tue, Sep 1, 2020	107.86	108.17	107.61	108.14
2872	AMEX	VSS	Mon, Aug 31, 2020	107.78	108.00	107.39	107.65
2871	AMEX	VSS	Fri, Aug 28, 2020	107.61	108.29	107.52	108.22
2870	AMEX	VSS	Thu, Aug 27, 2020	107.79	107.79	106.52	106.89
2869	AMEX	VSS	Wed, Aug 26, 2020	106.89	107.89	106.89	107.68
2868	AMEX	VSS	Tue, Aug 25, 2020	106.92	106.95	106.14	106.75
2867	AMEX	VSS	Mon, Aug 24, 2020	106.88	106.88	106.28	106.60
2866	AMEX	VSS	Fri, Aug 21, 2020	105.10	105.64	105.03	105.64
2865	AMEX	VSS	Thu, Aug 20, 2020	105.02	106.02	104.80	105.92
2864	AMEX	VSS	Wed, Aug 19, 2020	107.00	107.11	105.96	105.99
2863	AMEX	VSS	Tue, Aug 18, 2020	107.14	107.24	106.57	106.99
2862	AMEX	VSS	Mon, Aug 17, 2020	106.33	106.99	106.33	106.95
2861	AMEX	VSS	Fri, Aug 14, 2020	105.56	105.95	105.52	105.72
2860	AMEX	VSS	Thu, Aug 13, 2020	106.29	106.65	105.80	106.16
2859	AMEX	VSS	Wed, Aug 12, 2020	106.00	106.51	105.80	106.11
2858	AMEX	VSS	Tue, Aug 11, 2020	105.97	105.97	104.72	104.80
2857	AMEX	VSS	Mon, Aug 10, 2020	104.83	105.32	104.69	105.28
2856	AMEX	VSS	Fri, Aug 7, 2020	104.55	104.89	104.31	104.80
2855	AMEX	VSS	Thu, Aug 6, 2020	105.19	105.54	104.73	105.42
2854	AMEX	VSS	Wed, Aug 5, 2020	105.13	105.88	105.00	105.29
2853	AMEX	VSS	Tue, Aug 4, 2020	103.02	104.25	103.02	104.18
2852	AMEX	VSS	Mon, Aug 3, 2020	102.43	103.23	102.34	103.08
2851	AMEX	VSS	Fri, Jul 31, 2020	102.37	102.60	101.05	101.70
2850	AMEX	VSS	Thu, Jul 30, 2020	101.56	102.82	101.10	102.61
2849	AMEX	VSS	Wed, Jul 29, 2020	102.89	103.63	102.75	103.35
2848	AMEX	VSS	Tue, Jul 28, 2020	102.30	102.84	102.15	102.23
2847	AMEX	VSS	Mon, Jul 27, 2020	102.43	103.04	102.33	102.94
2846	AMEX	VSS	Fri, Jul 24, 2020	101.46	101.87	101.18	101.70
2845	AMEX	VSS	Thu, Jul 23, 2020	102.62	103.26	101.95	102.15
2844	AMEX	VSS	Wed, Jul 22, 2020	102.57	102.94	102.49	102.85
2843	AMEX	VSS	Tue, Jul 21, 2020	102.51	103.03	102.39	102.43
2842	AMEX	VSS	Mon, Jul 20, 2020	100.86	101.77	100.86	101.59
2841	AMEX	VSS	Fri, Jul 17, 2020	100.32	100.69	100.06	100.62
2840	AMEX	VSS	Thu, Jul 16, 2020	100.34	100.63	99.94	100.15
2839	AMEX	VSS	Wed, Jul 15, 2020	101.00	101.35	100.58	100.98
2838	AMEX	VSS	Tue, Jul 14, 2020	98.94	100.22	98.90	100.12
2837	AMEX	VSS	Mon, Jul 13, 2020	100.27	100.80	98.88	99.13
2836	AMEX	VSS	Fri, Jul 10, 2020	99.23	99.69	98.94	99.62
2835	AMEX	VSS	Thu, Jul 9, 2020	100.00	100.14	98.47	99.18
2834	AMEX	VSS	Wed, Jul 8, 2020	99.31	100.07	99.03	100.07
2833	AMEX	VSS	Tue, Jul 7, 2020	99.34	99.84	98.86	98.94
2832	AMEX	VSS	Mon, Jul 6, 2020	99.72	100.30	99.65	100.15
2831	AMEX	VSS	Thu, Jul 2, 2020	98.24	98.73	97.87	98.01
2830	AMEX	VSS	Wed, Jul 1, 2020	96.72	97.40	96.53	97.15
2829	AMEX	VSS	Tue, Jun 30, 2020	95.80	96.96	95.74	96.62
2828	AMEX	VSS	Mon, Jun 29, 2020	95.89	96.31	95.28	96.31
2827	AMEX	VSS	Fri, Jun 26, 2020	96.43	96.48	95.36	95.49
2826	AMEX	VSS	Thu, Jun 25, 2020	95.61	96.80	95.23	96.63
2825	AMEX	VSS	Wed, Jun 24, 2020	97.04	97.31	95.65	95.93
2824	AMEX	VSS	Tue, Jun 23, 2020	98.28	98.67	97.85	97.87
2823	AMEX	VSS	Mon, Jun 22, 2020	96.98	97.80	96.70	97.58
2822	AMEX	VSS	Fri, Jun 19, 2020	97.54	97.56	96.28	96.37
2821	AMEX	VSS	Thu, Jun 18, 2020	96.38	97.04	96.10	96.69
2820	AMEX	VSS	Wed, Jun 17, 2020	97.33	97.46	96.74	96.89
2819	AMEX	VSS	Tue, Jun 16, 2020	97.52	97.68	95.68	96.46
2818	AMEX	VSS	Mon, Jun 15, 2020	93.40	95.91	93.05	95.52
2817	AMEX	VSS	Fri, Jun 12, 2020	95.89	96.21	94.12	95.47
2816	AMEX	VSS	Thu, Jun 11, 2020	96.20	96.47	93.20	93.55
2815	AMEX	VSS	Wed, Jun 10, 2020	99.05	99.72	98.39	98.86
2814	AMEX	VSS	Tue, Jun 9, 2020	98.46	99.11	98.25	98.72
2813	AMEX	VSS	Mon, Jun 8, 2020	99.51	100.44	99.17	100.43
2812	AMEX	VSS	Fri, Jun 5, 2020	99.00	99.66	98.94	99.09
2811	AMEX	VSS	Thu, Jun 4, 2020	97.09	97.83	96.92	97.18
2810	AMEX	VSS	Wed, Jun 3, 2020	96.82	97.97	96.82	97.70
2809	AMEX	VSS	Tue, Jun 2, 2020	95.96	96.48	95.65	96.13
2808	AMEX	VSS	Mon, Jun 1, 2020	93.71	95.33	93.58	95.17
2807	AMEX	VSS	Fri, May 29, 2020	92.41	93.18	92.00	92.91
2806	AMEX	VSS	Thu, May 28, 2020	93.25	93.53	92.41	92.47
2805	AMEX	VSS	Wed, May 27, 2020	92.38	92.62	91.24	92.39
2804	AMEX	VSS	Tue, May 26, 2020	91.98	92.46	91.74	91.79
2803	AMEX	VSS	Fri, May 22, 2020	88.92	89.27	88.68	89.15
2802	AMEX	VSS	Thu, May 21, 2020	89.81	90.44	89.00	89.41
2801	AMEX	VSS	Wed, May 20, 2020	90.18	90.69	89.82	90.08
2800	AMEX	VSS	Tue, May 19, 2020	89.01	89.82	88.67	88.78
2799	AMEX	VSS	Mon, May 18, 2020	88.05	89.60	88.05	89.27
2798	AMEX	VSS	Fri, May 15, 2020	85.68	86.52	85.68	86.31
2797	AMEX	VSS	Thu, May 14, 2020	84.55	86.06	84.10	86.06
2796	AMEX	VSS	Wed, May 13, 2020	87.65	88.03	86.04	86.45
2795	AMEX	VSS	Tue, May 12, 2020	88.61	88.80	87.31	87.31
2794	AMEX	VSS	Mon, May 11, 2020	88.03	88.76	87.96	88.47
2793	AMEX	VSS	Fri, May 8, 2020	88.29	88.79	88.23	88.60
2792	AMEX	VSS	Thu, May 7, 2020	86.75	87.58	86.69	87.25
2791	AMEX	VSS	Wed, May 6, 2020	86.35	86.66	85.46	85.60
2790	AMEX	VSS	Tue, May 5, 2020	86.35	87.07	86.00	86.18
2789	AMEX	VSS	Mon, May 4, 2020	85.02	85.99	84.95	85.89
2788	AMEX	VSS	Fri, May 1, 2020	85.60	86.57	84.93	85.37
2787	AMEX	VSS	Thu, Apr 30, 2020	87.77	88.33	86.85	87.34
2786	AMEX	VSS	Wed, Apr 29, 2020	87.87	89.07	87.87	88.91
2785	AMEX	VSS	Tue, Apr 28, 2020	87.16	87.16	86.09	86.26
2784	AMEX	VSS	Mon, Apr 27, 2020	84.82	85.83	84.77	85.64
2783	AMEX	VSS	Fri, Apr 24, 2020	83.82	84.63	83.35	84.24
2782	AMEX	VSS	Thu, Apr 23, 2020	83.76	85.03	83.46	83.59
2781	AMEX	VSS	Wed, Apr 22, 2020	82.87	83.27	82.68	83.10
2780	AMEX	VSS	Tue, Apr 21, 2020	82.12	82.65	81.32	81.66
2779	AMEX	VSS	Mon, Apr 20, 2020	83.12	84.50	83.12	83.22
2778	AMEX	VSS	Fri, Apr 17, 2020	83.65	84.14	83.19	83.91
2777	AMEX	VSS	Thu, Apr 16, 2020	82.19	82.59	81.48	82.04
2776	AMEX	VSS	Wed, Apr 15, 2020	81.60	81.97	81.19	81.31
2775	AMEX	VSS	Tue, Apr 14, 2020	83.97	84.93	83.86	84.29
2774	AMEX	VSS	Mon, Apr 13, 2020	83.01	83.33	81.95	82.81
2773	AMEX	VSS	Thu, Apr 9, 2020	82.31	83.88	82.14	83.14
2772	AMEX	VSS	Wed, Apr 8, 2020	80.40	81.63	80.06	81.24
2771	AMEX	VSS	Tue, Apr 7, 2020	81.48	82.66	79.39	79.84
2770	AMEX	VSS	Mon, Apr 6, 2020	77.20	78.77	77.10	78.58
2769	AMEX	VSS	Fri, Apr 3, 2020	75.68	76.14	74.06	74.55
2768	AMEX	VSS	Thu, Apr 2, 2020	75.23	76.95	74.54	76.29
2767	AMEX	VSS	Wed, Apr 1, 2020	75.57	76.91	74.84	75.20
2766	AMEX	VSS	Tue, Mar 31, 2020	77.76	79.49	77.46	78.25
2765	AMEX	VSS	Mon, Mar 30, 2020	77.19	78.32	76.21	78.21
2764	AMEX	VSS	Fri, Mar 27, 2020	77.06	78.50	76.11	77.28
2763	AMEX	VSS	Thu, Mar 26, 2020	77.00	79.90	76.81	79.58
2762	AMEX	VSS	Wed, Mar 25, 2020	74.00	77.11	72.94	75.54
2761	AMEX	VSS	Tue, Mar 24, 2020	71.65	73.75	71.09	73.04
2760	AMEX	VSS	Mon, Mar 23, 2020	68.72	69.38	67.01	67.64
2759	AMEX	VSS	Fri, Mar 20, 2020	71.52	72.88	68.57	68.78
2758	AMEX	VSS	Thu, Mar 19, 2020	67.46	70.64	66.95	68.90
2757	AMEX	VSS	Wed, Mar 18, 2020	69.95	71.32	67.05	69.23
2756	AMEX	VSS	Tue, Mar 17, 2020	72.51	74.90	71.65	74.33
2755	AMEX	VSS	Mon, Mar 16, 2020	72.49	74.88	71.71	72.18
2754	AMEX	VSS	Fri, Mar 13, 2020	81.45	82.00	77.14	80.90
2753	AMEX	VSS	Thu, Mar 12, 2020	80.64	80.91	76.51	77.02
2752	AMEX	VSS	Wed, Mar 11, 2020	90.47	90.77	87.32	87.78
2751	AMEX	VSS	Tue, Mar 10, 2020	93.03	93.33	90.26	92.97
2750	AMEX	VSS	Mon, Mar 9, 2020	91.92	92.44	89.66	89.81
2749	AMEX	VSS	Fri, Mar 6, 2020	97.14	97.56	96.31	97.20
2748	AMEX	VSS	Thu, Mar 5, 2020	99.46	99.90	98.36	98.61
2747	AMEX	VSS	Wed, Mar 4, 2020	100.44	101.45	99.95	101.45
2746	AMEX	VSS	Tue, Mar 3, 2020	100.89	101.77	98.89	99.53
2745	AMEX	VSS	Mon, Mar 2, 2020	98.20	99.99	97.53	99.85
2744	AMEX	VSS	Fri, Feb 28, 2020	96.48	98.59	95.87	98.59
2743	AMEX	VSS	Thu, Feb 27, 2020	100.96	101.41	99.00	99.22
2742	AMEX	VSS	Wed, Feb 26, 2020	103.42	103.95	102.59	102.61
2741	AMEX	VSS	Tue, Feb 25, 2020	105.01	105.01	102.67	102.68
2740	AMEX	VSS	Mon, Feb 24, 2020	104.63	104.93	104.01	104.43
2739	AMEX	VSS	Fri, Feb 21, 2020	108.46	108.64	108.13	108.36
2738	AMEX	VSS	Thu, Feb 20, 2020	109.03	109.34	108.35	108.80
2737	AMEX	VSS	Wed, Feb 19, 2020	109.31	109.64	109.22	109.46
2736	AMEX	VSS	Tue, Feb 18, 2020	109.10	109.23	108.84	109.14
2735	AMEX	VSS	Fri, Feb 14, 2020	110.02	110.16	109.73	109.97
2734	AMEX	VSS	Thu, Feb 13, 2020	109.78	110.10	109.62	109.93
2733	AMEX	VSS	Wed, Feb 12, 2020	110.13	110.34	109.99	110.27
2732	AMEX	VSS	Tue, Feb 11, 2020	109.57	109.94	109.54	109.62
2731	AMEX	VSS	Mon, Feb 10, 2020	108.34	108.61	108.16	108.61
2730	AMEX	VSS	Fri, Feb 7, 2020	108.70	108.70	108.09	108.19
2729	AMEX	VSS	Thu, Feb 6, 2020	109.84	109.84	109.36	109.51
2728	AMEX	VSS	Wed, Feb 5, 2020	109.71	109.83	109.37	109.50
2727	AMEX	VSS	Tue, Feb 4, 2020	108.60	108.99	108.49	108.73
2726	AMEX	VSS	Mon, Feb 3, 2020	106.79	107.34	106.66	107.03
2725	AMEX	VSS	Fri, Jan 31, 2020	107.61	107.71	106.67	106.91
2724	AMEX	VSS	Thu, Jan 30, 2020	108.00	108.57	107.55	108.57
2723	AMEX	VSS	Wed, Jan 29, 2020	109.30	109.54	109.07	109.13
2722	AMEX	VSS	Tue, Jan 28, 2020	109.08	109.42	108.61	109.25
2721	AMEX	VSS	Mon, Jan 27, 2020	108.99	109.25	108.28	108.74
2720	AMEX	VSS	Fri, Jan 24, 2020	111.82	111.82	110.68	110.90
2719	AMEX	VSS	Thu, Jan 23, 2020	111.17	111.60	110.78	111.57
2718	AMEX	VSS	Wed, Jan 22, 2020	112.10	112.30	111.88	111.93
2717	AMEX	VSS	Tue, Jan 21, 2020	112.00	112.00	111.48	111.60
2716	AMEX	VSS	Fri, Jan 17, 2020	112.22	112.49	112.05	112.37
2715	AMEX	VSS	Thu, Jan 16, 2020	111.76	112.34	111.76	112.17
2714	AMEX	VSS	Wed, Jan 15, 2020	111.68	111.93	111.61	111.67
2713	AMEX	VSS	Tue, Jan 14, 2020	111.45	111.84	111.22	111.84
2712	AMEX	VSS	Mon, Jan 13, 2020	111.14	111.72	111.06	111.68
2711	AMEX	VSS	Fri, Jan 10, 2020	110.87	111.10	110.62	110.80
2710	AMEX	VSS	Thu, Jan 9, 2020	110.62	110.89	110.53	110.85
2709	AMEX	VSS	Wed, Jan 8, 2020	110.26	110.68	110.11	110.41
2708	AMEX	VSS	Tue, Jan 7, 2020	110.53	110.76	110.40	110.68
2707	AMEX	VSS	Mon, Jan 6, 2020	110.11	110.74	110.11	110.60
2706	AMEX	VSS	Fri, Jan 3, 2020	111.01	111.43	110.80	110.86
2705	AMEX	VSS	Thu, Jan 2, 2020	111.68	112.20	111.59	112.13
2704	AMEX	VSS	Tue, Dec 31, 2019	110.58	111.21	110.53	111.10
2703	AMEX	VSS	Mon, Dec 30, 2019	111.14	111.14	110.37	110.44
2702	AMEX	VSS	Fri, Dec 27, 2019	111.16	111.19	110.59	110.64
2701	AMEX	VSS	Thu, Dec 26, 2019	109.85	110.45	109.72	110.31
2700	AMEX	VSS	Tue, Dec 24, 2019	109.55	109.55	109.23	109.50
2699	AMEX	VSS	Mon, Dec 23, 2019	109.45	109.50	109.13	109.47
2698	AMEX	VSS	Fri, Dec 20, 2019	111.28	111.46	111.20	111.21
2697	AMEX	VSS	Thu, Dec 19, 2019	111.11	111.28	110.93	111.22
2696	AMEX	VSS	Wed, Dec 18, 2019	110.68	111.11	110.68	111.09
2695	AMEX	VSS	Tue, Dec 17, 2019	111.18	111.44	111.11	111.21
2694	AMEX	VSS	Mon, Dec 16, 2019	111.40	111.77	111.40	111.61
2693	AMEX	VSS	Fri, Dec 13, 2019	110.12	110.73	110.03	110.59
2692	AMEX	VSS	Thu, Dec 12, 2019	109.15	110.00	109.15	109.96
2691	AMEX	VSS	Wed, Dec 11, 2019	108.68	109.43	108.68	109.25
2690	AMEX	VSS	Tue, Dec 10, 2019	108.70	108.97	108.44	108.84
2689	AMEX	VSS	Mon, Dec 9, 2019	108.76	108.92	108.59	108.59
2688	AMEX	VSS	Fri, Dec 6, 2019	108.76	109.15	108.68	109.06
2687	AMEX	VSS	Thu, Dec 5, 2019	108.27	108.52	108.10	108.31
2686	AMEX	VSS	Wed, Dec 4, 2019	107.95	108.15	107.77	108.09
2685	AMEX	VSS	Tue, Dec 3, 2019	106.51	106.98	106.18	106.88
2684	AMEX	VSS	Mon, Dec 2, 2019	107.63	107.63	106.89	107.23
2683	AMEX	VSS	Fri, Nov 29, 2019	107.77	107.90	107.54	107.54
2682	AMEX	VSS	Wed, Nov 27, 2019	107.96	108.30	107.83	108.25
2681	AMEX	VSS	Tue, Nov 26, 2019	107.72	108.05	107.57	107.98
2680	AMEX	VSS	Mon, Nov 25, 2019	107.36	107.66	107.28	107.66
2679	AMEX	VSS	Fri, Nov 22, 2019	107.04	107.16	106.70	106.94
2678	AMEX	VSS	Thu, Nov 21, 2019	107.01	107.03	106.67	106.84
2677	AMEX	VSS	Wed, Nov 20, 2019	107.12	107.58	106.89	107.16
2676	AMEX	VSS	Tue, Nov 19, 2019	107.96	108.11	107.57	107.69
2675	AMEX	VSS	Mon, Nov 18, 2019	107.71	107.94	107.49	107.90
2674	AMEX	VSS	Fri, Nov 15, 2019	107.43	107.88	107.43	107.81
2673	AMEX	VSS	Thu, Nov 14, 2019	106.49	106.99	106.49	106.93
2672	AMEX	VSS	Wed, Nov 13, 2019	106.58	107.02	106.43	106.89
2671	AMEX	VSS	Tue, Nov 12, 2019	107.34	107.45	107.14	107.18
2670	AMEX	VSS	Mon, Nov 11, 2019	107.01	107.61	107.01	107.42
2669	AMEX	VSS	Fri, Nov 8, 2019	107.28	107.54	107.03	107.50
2668	AMEX	VSS	Thu, Nov 7, 2019	107.60	107.94	107.50	107.57
2667	AMEX	VSS	Wed, Nov 6, 2019	107.07	107.30	106.97	107.11
2666	AMEX	VSS	Tue, Nov 5, 2019	107.23	107.41	107.06	107.36
2665	AMEX	VSS	Mon, Nov 4, 2019	107.23	107.49	107.17	107.34
2664	AMEX	VSS	Fri, Nov 1, 2019	106.24	106.90	106.24	106.89
2663	AMEX	VSS	Thu, Oct 31, 2019	105.58	105.74	105.28	105.69
2662	AMEX	VSS	Wed, Oct 30, 2019	105.28	105.96	105.04	105.86
2661	AMEX	VSS	Tue, Oct 29, 2019	105.28	105.67	105.28	105.48
2660	AMEX	VSS	Mon, Oct 28, 2019	105.50	105.79	105.50	105.75
2659	AMEX	VSS	Fri, Oct 25, 2019	104.98	105.48	104.98	105.39
2658	AMEX	VSS	Thu, Oct 24, 2019	105.50	105.50	105.05	105.28
2657	AMEX	VSS	Wed, Oct 23, 2019	104.96	105.32	104.92	105.17
2656	AMEX	VSS	Tue, Oct 22, 2019	105.19	105.31	104.72	104.83
2655	AMEX	VSS	Mon, Oct 21, 2019	105.05	105.23	105.02	105.16
2654	AMEX	VSS	Fri, Oct 18, 2019	104.51	104.69	104.20	104.42
2653	AMEX	VSS	Thu, Oct 17, 2019	104.66	104.79	104.34	104.47
2652	AMEX	VSS	Wed, Oct 16, 2019	103.92	104.13	103.66	104.03
2651	AMEX	VSS	Tue, Oct 15, 2019	103.36	104.20	103.16	103.85
2650	AMEX	VSS	Mon, Oct 14, 2019	102.99	103.07	102.69	102.81
2649	AMEX	VSS	Fri, Oct 11, 2019	103.00	103.81	102.73	103.20
2648	AMEX	VSS	Thu, Oct 10, 2019	101.00	101.79	100.86	101.61
2647	AMEX	VSS	Wed, Oct 9, 2019	100.96	101.36	100.91	101.04
2646	AMEX	VSS	Tue, Oct 8, 2019	100.87	101.00	100.31	100.36
2645	AMEX	VSS	Mon, Oct 7, 2019	101.18	101.68	101.13	101.13
2644	AMEX	VSS	Fri, Oct 4, 2019	100.73	101.61	100.73	101.52
2643	AMEX	VSS	Thu, Oct 3, 2019	100.15	100.80	99.84	100.72
2642	AMEX	VSS	Wed, Oct 2, 2019	100.73	100.73	99.73	100.01
2641	AMEX	VSS	Tue, Oct 1, 2019	101.82	101.89	101.06	101.18
2640	AMEX	VSS	Mon, Sep 30, 2019	102.01	102.16	101.75	101.95
2639	AMEX	VSS	Fri, Sep 27, 2019	102.46	102.46	101.45	101.63
2638	AMEX	VSS	Thu, Sep 26, 2019	102.68	102.77	102.32	102.44
2637	AMEX	VSS	Wed, Sep 25, 2019	102.30	102.62	101.96	102.39
2636	AMEX	VSS	Tue, Sep 24, 2019	103.50	103.61	102.87	102.97
2635	AMEX	VSS	Mon, Sep 23, 2019	103.74	104.04	103.57	103.45
2634	AMEX	VSS	Fri, Sep 20, 2019	104.46	104.56	104.03	104.20
2633	AMEX	VSS	Thu, Sep 19, 2019	104.14	104.52	104.09	104.11
2632	AMEX	VSS	Wed, Sep 18, 2019	104.11	104.11	103.20	103.87
2631	AMEX	VSS	Tue, Sep 17, 2019	103.62	104.18	103.40	104.08
2630	AMEX	VSS	Mon, Sep 16, 2019	103.53	103.96	103.53	103.73
2629	AMEX	VSS	Fri, Sep 13, 2019	104.09	104.48	104.09	104.28
2628	AMEX	VSS	Thu, Sep 12, 2019	103.30	103.86	103.20	103.57
2627	AMEX	VSS	Wed, Sep 11, 2019	102.85	103.20	102.85	103.12
2626	AMEX	VSS	Tue, Sep 10, 2019	102.31	102.65	102.08	102.46
2625	AMEX	VSS	Mon, Sep 9, 2019	102.57	102.65	102.32	102.44
2624	AMEX	VSS	Fri, Sep 6, 2019	102.38	102.57	102.21	102.22
2623	AMEX	VSS	Thu, Sep 5, 2019	102.05	102.44	102.05	102.36
2622	AMEX	VSS	Wed, Sep 4, 2019	101.00	101.50	100.80	101.43
2621	AMEX	VSS	Tue, Sep 3, 2019	99.54	100.09	99.54	100.04
2620	AMEX	VSS	Fri, Aug 30, 2019	100.29	100.54	99.92	100.35
2619	AMEX	VSS	Thu, Aug 29, 2019	99.77	99.95	99.60	99.84
2618	AMEX	VSS	Wed, Aug 28, 2019	98.68	99.27	98.62	99.12
2617	AMEX	VSS	Tue, Aug 27, 2019	99.45	99.63	99.07	99.10
2616	AMEX	VSS	Mon, Aug 26, 2019	99.45	99.45	98.82	99.00
2615	AMEX	VSS	Fri, Aug 23, 2019	99.45	100.19	98.65	98.74
2614	AMEX	VSS	Thu, Aug 22, 2019	100.11	100.26	99.51	99.75
2613	AMEX	VSS	Wed, Aug 21, 2019	100.34	100.57	100.22	100.35
2612	AMEX	VSS	Tue, Aug 20, 2019	99.53	99.61	99.19	99.41
2611	AMEX	VSS	Mon, Aug 19, 2019	99.41	99.71	99.34	99.36
2610	AMEX	VSS	Fri, Aug 16, 2019	98.13	98.84	98.10	98.73
2609	AMEX	VSS	Thu, Aug 15, 2019	97.96	97.96	97.24	97.76
2608	AMEX	VSS	Wed, Aug 14, 2019	98.65	98.76	97.58	97.63
2607	AMEX	VSS	Tue, Aug 13, 2019	98.98	100.34	98.75	100.09
2606	AMEX	VSS	Mon, Aug 12, 2019	99.83	100.10	99.32	99.48
2605	AMEX	VSS	Fri, Aug 9, 2019	100.91	100.91	100.17	100.49
2604	AMEX	VSS	Thu, Aug 8, 2019	100.66	101.44	100.66	101.30
2603	AMEX	VSS	Wed, Aug 7, 2019	99.50	100.25	99.01	100.15
2602	AMEX	VSS	Tue, Aug 6, 2019	99.76	99.93	99.07	99.67
2601	AMEX	VSS	Mon, Aug 5, 2019	99.86	100.00	98.30	98.65
2600	AMEX	VSS	Fri, Aug 2, 2019	101.80	101.94	101.18	101.43
2599	AMEX	VSS	Thu, Aug 1, 2019	102.94	103.62	101.97	102.10
2598	AMEX	VSS	Wed, Jul 31, 2019	104.10	104.21	102.34	102.99
2597	AMEX	VSS	Tue, Jul 30, 2019	103.69	103.80	103.48	103.68
2596	AMEX	VSS	Mon, Jul 29, 2019	104.86	104.86	104.36	104.56
2595	AMEX	VSS	Fri, Jul 26, 2019	105.14	105.14	104.82	104.95
2594	AMEX	VSS	Thu, Jul 25, 2019	105.67	105.67	104.76	104.89
2593	AMEX	VSS	Wed, Jul 24, 2019	105.41	105.68	105.36	105.68
2592	AMEX	VSS	Tue, Jul 23, 2019	105.50	105.50	105.16	105.45
2591	AMEX	VSS	Mon, Jul 22, 2019	105.23	105.39	105.10	105.18
2590	AMEX	VSS	Fri, Jul 19, 2019	105.32	105.49	104.99	105.01
2589	AMEX	VSS	Thu, Jul 18, 2019	104.60	105.34	104.42	105.32
2588	AMEX	VSS	Wed, Jul 17, 2019	105.28	105.29	104.87	105.00
2587	AMEX	VSS	Tue, Jul 16, 2019	105.51	105.70	105.25	105.36
2586	AMEX	VSS	Mon, Jul 15, 2019	105.77	105.90	105.63	105.73
2585	AMEX	VSS	Fri, Jul 12, 2019	105.51	105.78	105.39	105.78
2584	AMEX	VSS	Thu, Jul 11, 2019	105.74	105.78	105.28	105.54
2583	AMEX	VSS	Wed, Jul 10, 2019	105.36	105.67	105.14	105.34
2582	AMEX	VSS	Tue, Jul 9, 2019	104.51	104.74	104.38	104.66
2581	AMEX	VSS	Mon, Jul 8, 2019	105.57	105.57	105.30	105.36
2580	AMEX	VSS	Fri, Jul 5, 2019	105.85	106.10	105.44	106.02
2579	AMEX	VSS	Wed, Jul 3, 2019	106.45	106.69	106.23	106.69
2578	AMEX	VSS	Tue, Jul 2, 2019	105.83	106.13	105.74	106.12
2577	AMEX	VSS	Mon, Jul 1, 2019	106.17	106.37	105.58	105.80
2576	AMEX	VSS	Fri, Jun 28, 2019	105.00	105.26	104.93	105.26
2575	AMEX	VSS	Thu, Jun 27, 2019	104.50	104.72	104.44	104.54
2574	AMEX	VSS	Wed, Jun 26, 2019	104.15	104.47	104.10	104.16
2573	AMEX	VSS	Tue, Jun 25, 2019	104.72	104.72	103.90	103.96
2572	AMEX	VSS	Mon, Jun 24, 2019	104.53	104.73	104.48	104.70
2571	AMEX	VSS	Fri, Jun 21, 2019	104.42	104.61	104.31	104.42
2570	AMEX	VSS	Thu, Jun 20, 2019	105.37	105.37	104.69	104.94
2569	AMEX	VSS	Wed, Jun 19, 2019	103.47	103.90	103.06	103.72
2568	AMEX	VSS	Tue, Jun 18, 2019	102.47	103.26	102.47	103.16
2567	AMEX	VSS	Mon, Jun 17, 2019	102.01	102.24	102.01	102.04
2566	AMEX	VSS	Fri, Jun 14, 2019	103.20	103.33	102.82	102.13
2565	AMEX	VSS	Thu, Jun 13, 2019	103.90	103.90	103.60	103.90
2564	AMEX	VSS	Wed, Jun 12, 2019	103.89	104.04	103.60	103.64
2563	AMEX	VSS	Tue, Jun 11, 2019	104.49	104.52	104.11	104.21
2562	AMEX	VSS	Mon, Jun 10, 2019	103.86	104.10	103.70	103.83
2561	AMEX	VSS	Fri, Jun 7, 2019	103.30	103.72	103.18	103.50
2560	AMEX	VSS	Thu, Jun 6, 2019	102.43	102.64	102.08	102.40
2559	AMEX	VSS	Wed, Jun 5, 2019	102.94	102.97	102.16	102.31
2558	AMEX	VSS	Tue, Jun 4, 2019	101.68	102.32	101.30	102.32
2557	AMEX	VSS	Mon, Jun 3, 2019	100.90	101.26	100.70	101.11
2556	AMEX	VSS	Fri, May 31, 2019	100.65	101.18	100.50	101.08
2555	AMEX	VSS	Thu, May 30, 2019	101.10	101.55	101.10	101.55
2554	AMEX	VSS	Wed, May 29, 2019	101.04	101.05	100.56	101.01
2553	AMEX	VSS	Tue, May 28, 2019	102.31	102.31	101.38	101.38
2552	AMEX	VSS	Fri, May 24, 2019	102.00	102.00	101.47	101.86
2551	AMEX	VSS	Thu, May 23, 2019	101.07	101.21	100.71	101.06
2550	AMEX	VSS	Wed, May 22, 2019	102.34	102.50	102.12	102.12
2549	AMEX	VSS	Tue, May 21, 2019	102.11	102.56	101.93	102.55
2548	AMEX	VSS	Mon, May 20, 2019	101.76	101.82	101.43	101.57
2547	AMEX	VSS	Fri, May 17, 2019	102.07	102.70	102.07	102.26
2546	AMEX	VSS	Thu, May 16, 2019	102.85	103.49	102.85	103.02
2545	AMEX	VSS	Wed, May 15, 2019	101.86	102.88	101.61	102.65
2544	AMEX	VSS	Tue, May 14, 2019	102.10	102.66	101.96	102.44
2543	AMEX	VSS	Mon, May 13, 2019	101.46	101.79	100.78	101.11
2542	AMEX	VSS	Fri, May 10, 2019	103.34	104.10	102.83	103.99
2541	AMEX	VSS	Thu, May 9, 2019	102.52	103.21	102.10	103.05
2540	AMEX	VSS	Wed, May 8, 2019	103.96	104.26	103.83	104.03
2539	AMEX	VSS	Tue, May 7, 2019	104.73	104.73	103.69	104.07
2538	AMEX	VSS	Mon, May 6, 2019	104.46	105.53	104.36	105.46
2537	AMEX	VSS	Fri, May 3, 2019	106.06	106.84	106.06	106.80
2536	AMEX	VSS	Thu, May 2, 2019	106.08	106.08	105.39	105.74
2535	AMEX	VSS	Wed, May 1, 2019	106.65	106.99	105.80	105.80
2534	AMEX	VSS	Tue, Apr 30, 2019	106.51	106.78	106.17	106.71
2533	AMEX	VSS	Mon, Apr 29, 2019	106.31	106.59	106.15	106.44
2532	AMEX	VSS	Fri, Apr 26, 2019	106.10	106.34	105.91	106.31
2531	AMEX	VSS	Thu, Apr 25, 2019	106.16	106.25	105.95	106.19
2530	AMEX	VSS	Wed, Apr 24, 2019	106.59	106.62	106.17	106.29
2529	AMEX	VSS	Tue, Apr 23, 2019	106.56	107.06	106.56	107.02
2528	AMEX	VSS	Mon, Apr 22, 2019	106.92	107.05	106.86	106.99
2527	AMEX	VSS	Thu, Apr 18, 2019	107.13	107.18	106.87	107.16
2526	AMEX	VSS	Wed, Apr 17, 2019	107.84	107.84	107.33	107.51
2525	AMEX	VSS	Tue, Apr 16, 2019	107.55	107.61	107.40	107.54
2524	AMEX	VSS	Mon, Apr 15, 2019	107.47	107.47	107.10	107.28
2523	AMEX	VSS	Fri, Apr 12, 2019	106.93	107.19	106.91	107.14
2522	AMEX	VSS	Thu, Apr 11, 2019	106.41	106.46	106.00	106.24
2521	AMEX	VSS	Wed, Apr 10, 2019	106.32	106.64	106.22	106.58
2520	AMEX	VSS	Tue, Apr 9, 2019	106.38	106.38	105.97	106.01
2519	AMEX	VSS	Mon, Apr 8, 2019	106.40	106.59	106.19	106.59
2518	AMEX	VSS	Fri, Apr 5, 2019	106.24	106.55	106.16	106.53
2517	AMEX	VSS	Thu, Apr 4, 2019	105.98	106.28	105.90	106.28
2516	AMEX	VSS	Wed, Apr 3, 2019	106.10	106.67	106.10	106.36
2515	AMEX	VSS	Tue, Apr 2, 2019	105.23	105.48	104.86	105.45
2514	AMEX	VSS	Mon, Apr 1, 2019	105.03	105.53	105.01	105.46
2513	AMEX	VSS	Fri, Mar 29, 2019	104.13	104.23	103.72	104.13
2512	AMEX	VSS	Thu, Mar 28, 2019	103.34	103.47	103.00	103.45
2511	AMEX	VSS	Wed, Mar 27, 2019	104.01	104.06	103.02	103.51
2510	AMEX	VSS	Tue, Mar 26, 2019	104.04	104.21	103.70	103.96
2509	AMEX	VSS	Mon, Mar 25, 2019	103.10	103.49	102.83	103.29
2508	AMEX	VSS	Fri, Mar 22, 2019	104.44	104.55	103.32	103.27
2507	AMEX	VSS	Thu, Mar 21, 2019	104.97	105.58	104.86	105.54
2506	AMEX	VSS	Wed, Mar 20, 2019	105.22	106.16	104.68	105.63
2505	AMEX	VSS	Tue, Mar 19, 2019	105.54	105.77	105.25	105.47
2504	AMEX	VSS	Mon, Mar 18, 2019	104.98	105.33	104.93	105.28
2503	AMEX	VSS	Fri, Mar 15, 2019	104.53	105.05	104.50	105.02
2502	AMEX	VSS	Thu, Mar 14, 2019	104.26	104.26	103.80	103.93
2501	AMEX	VSS	Wed, Mar 13, 2019	104.00	104.56	104.00	104.55
2500	AMEX	VSS	Tue, Mar 12, 2019	103.66	103.89	103.63	103.78
2499	AMEX	VSS	Mon, Mar 11, 2019	102.40	103.48	102.40	103.47
2498	AMEX	VSS	Fri, Mar 8, 2019	101.92	102.27	101.69	102.24
2497	AMEX	VSS	Thu, Mar 7, 2019	103.49	103.49	102.36	102.44
2496	AMEX	VSS	Wed, Mar 6, 2019	104.65	104.70	104.04	104.12
2495	AMEX	VSS	Tue, Mar 5, 2019	104.60	104.81	104.31	104.58
2494	AMEX	VSS	Mon, Mar 4, 2019	104.76	104.76	103.76	104.38
2493	AMEX	VSS	Fri, Mar 1, 2019	104.43	104.75	104.13	104.44
2492	AMEX	VSS	Thu, Feb 28, 2019	104.27	104.27	103.81	103.87
2491	AMEX	VSS	Wed, Feb 27, 2019	104.61	104.67	104.09	104.34
2490	AMEX	VSS	Tue, Feb 26, 2019	104.39	104.94	104.37	104.76
2489	AMEX	VSS	Mon, Feb 25, 2019	104.64	104.64	104.17	104.24
2488	AMEX	VSS	Fri, Feb 22, 2019	103.64	104.09	103.64	103.84
2487	AMEX	VSS	Thu, Feb 21, 2019	103.29	103.52	103.05	103.29
2486	AMEX	VSS	Wed, Feb 20, 2019	103.50	103.92	103.29	103.48
2485	AMEX	VSS	Tue, Feb 19, 2019	102.16	103.35	102.16	103.17
2484	AMEX	VSS	Fri, Feb 15, 2019	102.10	102.48	101.97	102.47
2483	AMEX	VSS	Thu, Feb 14, 2019	101.00	101.72	101.00	101.48
2482	AMEX	VSS	Wed, Feb 13, 2019	101.71	101.73	101.17	101.17
2481	AMEX	VSS	Tue, Feb 12, 2019	100.86	101.35	100.82	101.15
2480	AMEX	VSS	Mon, Feb 11, 2019	100.55	100.61	100.00	100.21
2479	AMEX	VSS	Fri, Feb 8, 2019	100.49	100.60	100.06	100.55
2478	AMEX	VSS	Thu, Feb 7, 2019	101.57	101.57	100.64	100.98
2477	AMEX	VSS	Wed, Feb 6, 2019	102.66	102.66	101.98	102.09
2476	AMEX	VSS	Tue, Feb 5, 2019	102.55	102.69	102.25	102.66
2475	AMEX	VSS	Mon, Feb 4, 2019	101.86	102.10	101.47	102.09
2474	AMEX	VSS	Fri, Feb 1, 2019	101.81	101.87	101.39	101.59
2473	AMEX	VSS	Thu, Jan 31, 2019	101.43	102.09	101.43	101.76
2472	AMEX	VSS	Wed, Jan 30, 2019	100.59	101.88	100.39	101.40
2471	AMEX	VSS	Tue, Jan 29, 2019	100.60	100.67	100.23	100.25
2470	AMEX	VSS	Mon, Jan 28, 2019	100.03	100.25	99.73	100.08
2469	AMEX	VSS	Fri, Jan 25, 2019	100.30	100.81	100.25	100.60
2468	AMEX	VSS	Thu, Jan 24, 2019	99.04	99.56	99.04	99.46
2467	AMEX	VSS	Wed, Jan 23, 2019	99.27	99.27	98.38	98.99
2466	AMEX	VSS	Tue, Jan 22, 2019	99.00	99.14	98.20	98.49
2465	AMEX	VSS	Fri, Jan 18, 2019	99.96	100.01	99.61	99.89
2464	AMEX	VSS	Thu, Jan 17, 2019	98.46	99.57	97.99	99.12
2463	AMEX	VSS	Wed, Jan 16, 2019	98.73	99.15	98.73	98.90
2462	AMEX	VSS	Tue, Jan 15, 2019	98.47	98.76	97.96	98.36
2461	AMEX	VSS	Mon, Jan 14, 2019	97.81	98.38	97.75	98.01
2460	AMEX	VSS	Fri, Jan 11, 2019	98.71	99.00	98.45	98.70
2459	AMEX	VSS	Thu, Jan 10, 2019	98.78	99.26	98.49	99.21
2458	AMEX	VSS	Wed, Jan 9, 2019	98.44	99.18	98.37	98.93
2457	AMEX	VSS	Tue, Jan 8, 2019	97.89	97.90	97.28	97.69
2456	AMEX	VSS	Mon, Jan 7, 2019	96.84	97.53	96.52	97.03
2455	AMEX	VSS	Fri, Jan 4, 2019	95.07	96.55	94.86	96.44
2454	AMEX	VSS	Thu, Jan 3, 2019	94.41	94.41	93.38	93.70
2453	AMEX	VSS	Wed, Jan 2, 2019	93.96	94.89	93.63	94.75
2452	AMEX	VSS	Mon, Dec 31, 2018	95.12	95.17	94.33	94.68
2451	AMEX	VSS	Fri, Dec 28, 2018	94.40	94.78	93.90	94.32
2450	AMEX	VSS	Thu, Dec 27, 2018	92.05	93.53	91.69	93.53
2449	AMEX	VSS	Wed, Dec 26, 2018	91.43	93.10	90.89	92.84
2448	AMEX	VSS	Mon, Dec 24, 2018	91.65	92.31	91.08	91.12
2447	AMEX	VSS	Fri, Dec 21, 2018	94.33	94.89	93.18	91.88
2446	AMEX	VSS	Thu, Dec 20, 2018	95.64	95.99	94.61	95.07
2445	AMEX	VSS	Wed, Dec 19, 2018	97.02	97.70	95.32	95.58
2444	AMEX	VSS	Tue, Dec 18, 2018	96.70	97.10	96.35	96.69
2443	AMEX	VSS	Mon, Dec 17, 2018	97.16	97.28	95.90	96.13
2442	AMEX	VSS	Fri, Dec 14, 2018	97.68	98.07	97.37	97.40
2441	AMEX	VSS	Thu, Dec 13, 2018	99.23	99.34	98.70	98.92
2440	AMEX	VSS	Wed, Dec 12, 2018	98.73	99.69	98.73	99.09
2439	AMEX	VSS	Tue, Dec 11, 2018	98.32	98.35	97.04	97.53
2438	AMEX	VSS	Mon, Dec 10, 2018	97.80	97.90	96.51	97.39
2437	AMEX	VSS	Fri, Dec 7, 2018	99.86	100.35	98.47	98.63
2436	AMEX	VSS	Thu, Dec 6, 2018	98.99	99.95	98.12	99.82
2435	AMEX	VSS	Tue, Dec 4, 2018	102.90	102.90	100.71	100.81
2434	AMEX	VSS	Mon, Dec 3, 2018	103.46	103.71	103.03	103.47
2433	AMEX	VSS	Fri, Nov 30, 2018	101.68	102.04	101.38	101.96
2432	AMEX	VSS	Thu, Nov 29, 2018	102.02	102.56	101.89	102.19
2431	AMEX	VSS	Wed, Nov 28, 2018	100.79	102.55	100.48	102.48
2430	AMEX	VSS	Tue, Nov 27, 2018	100.51	100.77	100.21	100.72
2429	AMEX	VSS	Mon, Nov 26, 2018	101.11	101.32	100.67	100.98
2428	AMEX	VSS	Fri, Nov 23, 2018	99.80	100.24	99.80	99.82
2427	AMEX	VSS	Wed, Nov 21, 2018	100.36	101.03	100.36	100.69
2426	AMEX	VSS	Tue, Nov 20, 2018	99.76	99.99	98.88	99.04
2425	AMEX	VSS	Mon, Nov 19, 2018	101.85	101.86	100.79	101.00
2424	AMEX	VSS	Fri, Nov 16, 2018	101.16	102.06	101.02	101.85
2423	AMEX	VSS	Thu, Nov 15, 2018	100.96	102.22	100.94	101.99
2422	AMEX	VSS	Wed, Nov 14, 2018	101.74	101.87	100.65	101.38
2421	AMEX	VSS	Tue, Nov 13, 2018	101.17	101.84	100.78	101.15
2420	AMEX	VSS	Mon, Nov 12, 2018	102.10	102.15	100.63	100.78
2419	AMEX	VSS	Fri, Nov 9, 2018	103.08	103.08	102.30	102.76
2418	AMEX	VSS	Thu, Nov 8, 2018	104.81	104.85	103.61	103.86
2417	AMEX	VSS	Wed, Nov 7, 2018	105.00	105.43	104.46	105.41
2416	AMEX	VSS	Tue, Nov 6, 2018	103.51	103.90	103.33	103.89
2415	AMEX	VSS	Mon, Nov 5, 2018	103.27	103.76	103.13	103.51
2414	AMEX	VSS	Fri, Nov 2, 2018	104.44	104.48	102.88	103.62
2413	AMEX	VSS	Thu, Nov 1, 2018	102.17	103.34	102.07	103.20
2412	AMEX	VSS	Wed, Oct 31, 2018	100.93	101.35	100.60	100.82
2411	AMEX	VSS	Tue, Oct 30, 2018	98.92	100.05	98.83	99.98
2410	AMEX	VSS	Mon, Oct 29, 2018	100.26	100.42	97.74	98.46
2409	AMEX	VSS	Fri, Oct 26, 2018	98.91	99.90	98.24	99.31
2408	AMEX	VSS	Thu, Oct 25, 2018	100.02	100.86	99.74	100.43
2407	AMEX	VSS	Wed, Oct 24, 2018	101.86	101.91	99.24	99.35
2406	AMEX	VSS	Tue, Oct 23, 2018	101.68	102.66	100.97	102.26
2405	AMEX	VSS	Mon, Oct 22, 2018	104.21	104.37	103.26	103.66
2404	AMEX	VSS	Fri, Oct 19, 2018	104.08	104.64	103.81	104.09
2403	AMEX	VSS	Thu, Oct 18, 2018	104.98	105.05	103.42	103.73
2402	AMEX	VSS	Wed, Oct 17, 2018	105.87	105.90	105.25	105.40
2401	AMEX	VSS	Tue, Oct 16, 2018	106.00	106.51	105.58	106.43
2400	AMEX	VSS	Mon, Oct 15, 2018	104.32	104.68	103.96	104.38
2399	AMEX	VSS	Fri, Oct 12, 2018	104.64	104.87	103.50	104.60
2398	AMEX	VSS	Thu, Oct 11, 2018	104.18	104.58	102.81	103.37
2397	AMEX	VSS	Wed, Oct 10, 2018	106.96	106.96	104.55	104.73
2396	AMEX	VSS	Tue, Oct 9, 2018	106.79	107.49	106.51	107.15
2395	AMEX	VSS	Mon, Oct 8, 2018	107.53	108.00	107.01	107.90
2394	AMEX	VSS	Fri, Oct 5, 2018	109.17	109.24	108.10	108.49
2393	AMEX	VSS	Thu, Oct 4, 2018	110.65	110.79	109.32	109.70
2392	AMEX	VSS	Wed, Oct 3, 2018	111.66	111.66	111.06	111.24
2391	AMEX	VSS	Tue, Oct 2, 2018	111.43	111.86	110.97	111.65
2390	AMEX	VSS	Mon, Oct 1, 2018	112.80	112.89	112.22	112.28
2389	AMEX	VSS	Fri, Sep 28, 2018	111.92	112.54	111.92	112.16
2388	AMEX	VSS	Thu, Sep 27, 2018	112.55	112.96	112.50	112.50
2387	AMEX	VSS	Wed, Sep 26, 2018	113.30	113.86	113.05	113.10
2386	AMEX	VSS	Tue, Sep 25, 2018	114.01	114.06	113.61	113.23
2385	AMEX	VSS	Mon, Sep 24, 2018	113.77	113.85	113.26	113.35
2384	AMEX	VSS	Fri, Sep 21, 2018	113.81	114.08	113.76	113.89
2383	AMEX	VSS	Thu, Sep 20, 2018	114.00	114.34	113.68	113.99
2382	AMEX	VSS	Wed, Sep 19, 2018	113.22	113.64	113.22	113.35
2381	AMEX	VSS	Tue, Sep 18, 2018	112.86	113.28	112.79	113.24
2380	AMEX	VSS	Mon, Sep 17, 2018	112.37	112.61	112.05	112.13
2379	AMEX	VSS	Fri, Sep 14, 2018	112.34	112.47	111.85	112.01
2378	AMEX	VSS	Thu, Sep 13, 2018	112.44	112.44	111.69	112.00
2377	AMEX	VSS	Wed, Sep 12, 2018	110.76	111.79	110.76	111.46
2376	AMEX	VSS	Tue, Sep 11, 2018	110.40	110.98	110.07	110.98
2375	AMEX	VSS	Mon, Sep 10, 2018	110.72	110.80	110.50	110.66
2374	AMEX	VSS	Fri, Sep 7, 2018	110.43	110.82	110.07	110.38
2373	AMEX	VSS	Thu, Sep 6, 2018	111.85	112.23	111.16	111.52
2372	AMEX	VSS	Wed, Sep 5, 2018	112.47	112.54	112.05	112.33
2371	AMEX	VSS	Tue, Sep 4, 2018	112.85	112.94	112.55	112.86
2370	AMEX	VSS	Fri, Aug 31, 2018	114.40	114.94	114.20	114.52
2369	AMEX	VSS	Thu, Aug 30, 2018	114.95	115.34	114.50	114.80
2368	AMEX	VSS	Wed, Aug 29, 2018	115.17	115.74	114.92	115.64
2367	AMEX	VSS	Tue, Aug 28, 2018	115.73	115.77	115.10	115.22
2366	AMEX	VSS	Mon, Aug 27, 2018	115.11	115.63	114.64	115.54
2365	AMEX	VSS	Fri, Aug 24, 2018	113.80	114.22	113.67	114.13
2364	AMEX	VSS	Thu, Aug 23, 2018	113.50	113.73	112.93	112.97
2363	AMEX	VSS	Wed, Aug 22, 2018	113.63	113.98	113.51	113.86
2362	AMEX	VSS	Tue, Aug 21, 2018	113.01	113.71	113.01	113.35
2361	AMEX	VSS	Mon, Aug 20, 2018	111.93	112.28	111.90	112.12
2360	AMEX	VSS	Fri, Aug 17, 2018	111.19	112.15	111.15	111.91
2359	AMEX	VSS	Thu, Aug 16, 2018	111.02	111.56	111.02	111.10
2358	AMEX	VSS	Wed, Aug 15, 2018	111.20	111.26	109.90	110.50
2357	AMEX	VSS	Tue, Aug 14, 2018	112.39	112.60	112.26	112.44
2356	AMEX	VSS	Mon, Aug 13, 2018	112.63	112.76	111.91	112.15
2355	AMEX	VSS	Fri, Aug 10, 2018	113.69	113.74	113.14	113.31
2354	AMEX	VSS	Thu, Aug 9, 2018	115.26	115.75	115.15	115.15
2353	AMEX	VSS	Wed, Aug 8, 2018	115.10	115.47	114.93	115.32
2352	AMEX	VSS	Tue, Aug 7, 2018	115.90	115.90	115.24	115.30
2351	AMEX	VSS	Mon, Aug 6, 2018	115.03	115.32	114.79	114.92
2350	AMEX	VSS	Fri, Aug 3, 2018	115.38	115.74	115.26	115.62
2349	AMEX	VSS	Thu, Aug 2, 2018	115.11	115.60	115.00	115.55
2348	AMEX	VSS	Wed, Aug 1, 2018	116.70	116.70	116.14	116.31
2347	AMEX	VSS	Tue, Jul 31, 2018	116.30	116.79	116.30	116.52
2346	AMEX	VSS	Mon, Jul 30, 2018	116.92	117.01	116.56	116.56
2345	AMEX	VSS	Fri, Jul 27, 2018	117.11	117.30	116.63	116.82
2344	AMEX	VSS	Thu, Jul 26, 2018	116.50	116.85	116.40	116.50
2343	AMEX	VSS	Wed, Jul 25, 2018	115.99	117.07	115.83	116.92
2342	AMEX	VSS	Tue, Jul 24, 2018	115.82	116.30	115.57	115.70
2341	AMEX	VSS	Mon, Jul 23, 2018	115.00	115.02	114.82	114.96
2340	AMEX	VSS	Fri, Jul 20, 2018	115.00	115.44	115.00	115.34
2339	AMEX	VSS	Thu, Jul 19, 2018	114.60	115.14	114.39	114.76
2338	AMEX	VSS	Wed, Jul 18, 2018	115.38	115.70	115.18	115.60
2337	AMEX	VSS	Tue, Jul 17, 2018	115.40	115.91	115.29	115.80
2336	AMEX	VSS	Mon, Jul 16, 2018	115.73	115.75	115.34	115.57
2335	AMEX	VSS	Fri, Jul 13, 2018	115.42	115.64	115.18	115.63
2334	AMEX	VSS	Thu, Jul 12, 2018	115.20	115.61	115.01	115.48
2333	AMEX	VSS	Wed, Jul 11, 2018	115.01	115.34	114.09	114.35
2332	AMEX	VSS	Tue, Jul 10, 2018	116.34	116.50	116.12	116.46
2331	AMEX	VSS	Mon, Jul 9, 2018	116.00	116.32	115.81	116.27
2330	AMEX	VSS	Fri, Jul 6, 2018	114.32	115.20	114.16	115.08
2329	AMEX	VSS	Thu, Jul 5, 2018	113.96	114.24	113.66	114.15
2328	AMEX	VSS	Tue, Jul 3, 2018	114.37	114.75	114.18	114.18
2327	AMEX	VSS	Mon, Jul 2, 2018	113.82	114.28	113.64	114.13
2326	AMEX	VSS	Fri, Jun 29, 2018	115.41	115.88	115.30	115.41
2325	AMEX	VSS	Thu, Jun 28, 2018	113.78	114.36	113.57	114.25
2324	AMEX	VSS	Wed, Jun 27, 2018	115.67	115.79	114.27	114.32
2323	AMEX	VSS	Tue, Jun 26, 2018	115.81	116.06	115.44	115.74
2322	AMEX	VSS	Mon, Jun 25, 2018	116.45	116.46	115.42	115.76
2321	AMEX	VSS	Fri, Jun 22, 2018	117.49	117.59	116.98	117.18
2320	AMEX	VSS	Thu, Jun 21, 2018	117.50	117.50	116.82	116.15
2319	AMEX	VSS	Wed, Jun 20, 2018	117.98	117.98	117.50	117.61
2318	AMEX	VSS	Tue, Jun 19, 2018	117.47	117.64	116.79	117.59
2317	AMEX	VSS	Mon, Jun 18, 2018	118.89	119.42	118.56	119.31
2316	AMEX	VSS	Fri, Jun 15, 2018	120.08	120.08	119.45	119.99
2315	AMEX	VSS	Thu, Jun 14, 2018	121.49	121.50	120.85	120.99
2314	AMEX	VSS	Wed, Jun 13, 2018	121.67	121.93	120.96	121.44
2313	AMEX	VSS	Tue, Jun 12, 2018	122.02	122.21	121.52	121.81
2312	AMEX	VSS	Mon, Jun 11, 2018	122.19	122.43	121.93	122.19
2311	AMEX	VSS	Fri, Jun 8, 2018	121.48	121.85	121.12	121.78
2310	AMEX	VSS	Thu, Jun 7, 2018	122.17	122.18	121.02	121.46
2309	AMEX	VSS	Wed, Jun 6, 2018	121.63	122.14	121.41	122.09
2308	AMEX	VSS	Tue, Jun 5, 2018	120.91	120.92	120.50	120.87
2307	AMEX	VSS	Mon, Jun 4, 2018	121.15	121.33	120.75	120.90
2306	AMEX	VSS	Fri, Jun 1, 2018	120.08	120.39	119.94	120.15
2305	AMEX	VSS	Thu, May 31, 2018	119.84	119.85	119.15	119.45
2304	AMEX	VSS	Wed, May 30, 2018	119.23	119.94	118.92	119.94
2303	AMEX	VSS	Tue, May 29, 2018	118.73	118.92	117.70	118.15
2302	AMEX	VSS	Fri, May 25, 2018	120.04	120.24	119.69	119.98
2301	AMEX	VSS	Thu, May 24, 2018	120.65	120.74	119.78	120.49
2300	AMEX	VSS	Wed, May 23, 2018	120.28	120.73	120.06	120.64
2299	AMEX	VSS	Tue, May 22, 2018	121.75	121.84	121.24	121.42
2298	AMEX	VSS	Mon, May 21, 2018	121.18	121.36	121.02	121.31
2297	AMEX	VSS	Fri, May 18, 2018	120.32	120.53	120.03	120.48
2296	AMEX	VSS	Thu, May 17, 2018	120.98	121.22	120.66	120.82
2295	AMEX	VSS	Wed, May 16, 2018	120.82	121.21	120.63	121.07
2294	AMEX	VSS	Tue, May 15, 2018	120.65	120.81	120.14	120.37
2293	AMEX	VSS	Mon, May 14, 2018	121.81	121.99	121.48	121.58
2292	AMEX	VSS	Fri, May 11, 2018	121.68	121.97	121.28	121.43
2291	AMEX	VSS	Thu, May 10, 2018	120.66	121.26	120.65	121.16
2290	AMEX	VSS	Wed, May 9, 2018	120.17	120.31	119.98	120.22
2289	AMEX	VSS	Tue, May 8, 2018	119.32	119.93	119.12	119.93
2288	AMEX	VSS	Mon, May 7, 2018	119.85	120.15	119.69	119.84
2287	AMEX	VSS	Fri, May 4, 2018	118.65	120.11	118.65	119.86
2286	AMEX	VSS	Thu, May 3, 2018	119.69	119.73	118.62	119.46
2285	AMEX	VSS	Wed, May 2, 2018	119.80	120.25	119.25	119.35
2284	AMEX	VSS	Tue, May 1, 2018	119.36	119.36	118.24	119.24
2283	AMEX	VSS	Mon, Apr 30, 2018	120.09	120.34	119.56	119.61
2282	AMEX	VSS	Fri, Apr 27, 2018	119.77	120.09	119.56	120.08
2281	AMEX	VSS	Thu, Apr 26, 2018	119.62	119.82	119.30	119.62
2280	AMEX	VSS	Wed, Apr 25, 2018	119.12	119.25	118.41	119.09
2279	AMEX	VSS	Tue, Apr 24, 2018	120.50	120.63	119.26	119.55
2278	AMEX	VSS	Mon, Apr 23, 2018	120.67	120.67	120.09	120.36
2277	AMEX	VSS	Fri, Apr 20, 2018	121.09	121.09	120.58	120.72
2276	AMEX	VSS	Thu, Apr 19, 2018	122.18	122.25	121.27	121.65
2275	AMEX	VSS	Wed, Apr 18, 2018	121.77	122.30	121.76	121.97
2274	AMEX	VSS	Tue, Apr 17, 2018	121.12	121.70	120.99	121.42
2273	AMEX	VSS	Mon, Apr 16, 2018	121.29	121.45	121.00	121.38
2272	AMEX	VSS	Fri, Apr 13, 2018	121.40	121.46	120.43	120.79
2271	AMEX	VSS	Thu, Apr 12, 2018	120.46	121.00	120.41	120.91
2270	AMEX	VSS	Wed, Apr 11, 2018	120.09	120.90	119.73	120.41
2269	AMEX	VSS	Tue, Apr 10, 2018	120.36	120.80	120.18	120.58
2268	AMEX	VSS	Mon, Apr 9, 2018	119.51	119.83	119.02	119.06
2267	AMEX	VSS	Fri, Apr 6, 2018	119.20	119.76	118.19	118.56
2266	AMEX	VSS	Thu, Apr 5, 2018	119.32	119.70	119.13	119.54
2265	AMEX	VSS	Wed, Apr 4, 2018	117.28	119.15	117.23	119.15
2264	AMEX	VSS	Tue, Apr 3, 2018	118.61	118.93	118.18	118.89
2263	AMEX	VSS	Mon, Apr 2, 2018	119.00	119.19	117.22	117.88
2262	AMEX	VSS	Thu, Mar 29, 2018	118.53	119.49	118.35	119.24
2261	AMEX	VSS	Wed, Mar 28, 2018	118.07	118.44	117.50	117.78
2260	AMEX	VSS	Tue, Mar 27, 2018	119.18	119.40	117.52	117.89
2259	AMEX	VSS	Mon, Mar 26, 2018	118.41	118.78	117.44	118.75
2258	AMEX	VSS	Fri, Mar 23, 2018	118.14	118.34	116.58	116.63
2257	AMEX	VSS	Thu, Mar 22, 2018	119.02	119.14	117.89	117.90
2256	AMEX	VSS	Wed, Mar 21, 2018	119.63	120.66	119.63	120.22
2255	AMEX	VSS	Tue, Mar 20, 2018	119.58	119.91	119.46	119.58
2254	AMEX	VSS	Mon, Mar 19, 2018	119.82	120.01	118.94	119.52
2253	AMEX	VSS	Fri, Mar 16, 2018	120.24	120.34	120.01	120.16
2252	AMEX	VSS	Thu, Mar 15, 2018	120.99	121.10	120.44	120.71
2251	AMEX	VSS	Wed, Mar 14, 2018	121.45	121.50	120.47	120.66
2250	AMEX	VSS	Tue, Mar 13, 2018	121.50	121.75	120.23	120.38
2249	AMEX	VSS	Mon, Mar 12, 2018	120.84	121.12	120.68	120.95
2248	AMEX	VSS	Fri, Mar 9, 2018	120.10	120.74	119.98	120.70
2247	AMEX	VSS	Thu, Mar 8, 2018	120.04	120.04	119.37	119.70
2246	AMEX	VSS	Wed, Mar 7, 2018	119.16	119.66	118.71	119.66
2245	AMEX	VSS	Tue, Mar 6, 2018	119.89	120.06	119.36	119.77
2244	AMEX	VSS	Mon, Mar 5, 2018	117.73	118.80	117.50	118.62
2243	AMEX	VSS	Fri, Mar 2, 2018	117.61	118.59	117.03	118.55
2242	AMEX	VSS	Thu, Mar 1, 2018	118.82	119.17	117.09	117.81
2241	AMEX	VSS	Wed, Feb 28, 2018	120.45	120.45	119.00	119.00
2240	AMEX	VSS	Tue, Feb 27, 2018	121.33	121.36	120.09	120.09
2239	AMEX	VSS	Mon, Feb 26, 2018	121.79	122.14	121.15	122.08
2238	AMEX	VSS	Fri, Feb 23, 2018	120.77	121.42	120.45	121.42
2237	AMEX	VSS	Thu, Feb 22, 2018	120.00	120.64	119.81	120.02
2236	AMEX	VSS	Wed, Feb 21, 2018	120.31	121.22	119.61	119.70
2235	AMEX	VSS	Tue, Feb 20, 2018	119.76	120.32	119.47	119.75
2234	AMEX	VSS	Fri, Feb 16, 2018	119.90	120.85	119.90	120.47
2233	AMEX	VSS	Thu, Feb 15, 2018	119.80	119.93	118.68	119.93
2232	AMEX	VSS	Wed, Feb 14, 2018	116.39	119.15	116.39	119.05
2231	AMEX	VSS	Tue, Feb 13, 2018	116.66	117.17	116.46	117.07
2230	AMEX	VSS	Mon, Feb 12, 2018	116.52	117.48	116.12	117.21
2229	AMEX	VSS	Fri, Feb 9, 2018	115.88	116.22	112.93	115.68
2228	AMEX	VSS	Thu, Feb 8, 2018	118.09	118.09	114.53	114.60
2227	AMEX	VSS	Wed, Feb 7, 2018	118.03	118.97	117.61	117.68
2226	AMEX	VSS	Tue, Feb 6, 2018	115.94	119.33	115.75	119.03
2225	AMEX	VSS	Mon, Feb 5, 2018	120.21	120.71	116.52	117.14
2224	AMEX	VSS	Fri, Feb 2, 2018	123.37	123.38	121.63	121.63
2223	AMEX	VSS	Thu, Feb 1, 2018	124.70	125.11	124.51	124.90
2222	AMEX	VSS	Wed, Jan 31, 2018	125.27	125.32	124.26	124.51
2221	AMEX	VSS	Tue, Jan 30, 2018	125.13	125.13	124.38	124.60
2220	AMEX	VSS	Mon, Jan 29, 2018	126.40	126.40	125.74	125.75
2219	AMEX	VSS	Fri, Jan 26, 2018	126.63	127.14	126.44	127.14
2218	AMEX	VSS	Thu, Jan 25, 2018	126.91	127.00	125.67	125.98
2217	AMEX	VSS	Wed, Jan 24, 2018	126.45	126.64	125.84	126.36
2216	AMEX	VSS	Tue, Jan 23, 2018	125.06	125.57	124.86	125.57
2215	AMEX	VSS	Mon, Jan 22, 2018	124.54	125.19	124.42	125.18
2214	AMEX	VSS	Fri, Jan 19, 2018	124.19	124.37	123.94	124.30
2213	AMEX	VSS	Thu, Jan 18, 2018	123.49	123.59	123.13	123.40
2212	AMEX	VSS	Wed, Jan 17, 2018	123.47	124.37	123.35	123.93
2211	AMEX	VSS	Tue, Jan 16, 2018	123.80	123.80	123.01	123.03
2210	AMEX	VSS	Fri, Jan 12, 2018	122.67	123.48	122.39	123.48
2209	AMEX	VSS	Thu, Jan 11, 2018	121.81	122.14	121.66	122.10
2208	AMEX	VSS	Wed, Jan 10, 2018	122.06	122.13	121.18	121.43
2207	AMEX	VSS	Tue, Jan 9, 2018	122.38	122.40	121.91	122.30
2206	AMEX	VSS	Mon, Jan 8, 2018	122.41	122.41	122.11	122.28
2205	AMEX	VSS	Fri, Jan 5, 2018	122.39	122.60	122.09	122.59
2204	AMEX	VSS	Thu, Jan 4, 2018	121.76	122.00	121.61	121.90
2203	AMEX	VSS	Wed, Jan 3, 2018	121.15	121.29	120.72	121.11
2202	AMEX	VSS	Tue, Jan 2, 2018	120.00	120.44	119.51	120.38
2201	AMEX	VSS	Fri, Dec 29, 2017	119.70	119.70	119.07	119.23
2200	AMEX	VSS	Thu, Dec 28, 2017	118.82	118.92	118.70	118.78
2199	AMEX	VSS	Wed, Dec 27, 2017	117.94	118.25	117.60	118.19
2198	AMEX	VSS	Tue, Dec 26, 2017	117.14	117.39	117.10	117.36
2197	AMEX	VSS	Fri, Dec 22, 2017	116.65	117.29	116.65	117.28
2196	AMEX	VSS	Thu, Dec 21, 2017	116.68	116.91	116.41	116.65
2195	AMEX	VSS	Wed, Dec 20, 2017	118.41	118.41	118.06	116.22
2194	AMEX	VSS	Tue, Dec 19, 2017	117.99	118.01	117.48	117.84
2193	AMEX	VSS	Mon, Dec 18, 2017	117.50	118.05	117.43	118.05
2192	AMEX	VSS	Fri, Dec 15, 2017	116.40	116.70	116.32	116.48
2191	AMEX	VSS	Thu, Dec 14, 2017	116.55	116.72	116.21	116.32
2190	AMEX	VSS	Wed, Dec 13, 2017	116.19	116.77	116.07	116.46
2189	AMEX	VSS	Tue, Dec 12, 2017	115.95	116.19	115.66	115.81
2188	AMEX	VSS	Mon, Dec 11, 2017	116.16	116.39	116.05	116.36
2187	AMEX	VSS	Fri, Dec 8, 2017	115.63	115.95	115.56	115.95
2186	AMEX	VSS	Thu, Dec 7, 2017	115.11	115.49	115.01	115.33
2185	AMEX	VSS	Wed, Dec 6, 2017	115.50	115.50	114.79	115.04
2184	AMEX	VSS	Tue, Dec 5, 2017	116.52	116.67	116.07	116.07
2183	AMEX	VSS	Mon, Dec 4, 2017	117.24	117.24	116.32	116.44
2182	AMEX	VSS	Fri, Dec 1, 2017	117.06	117.23	116.25	116.79
2181	AMEX	VSS	Thu, Nov 30, 2017	117.59	117.93	117.46	117.64
2180	AMEX	VSS	Wed, Nov 29, 2017	118.00	118.09	117.16	117.38
2179	AMEX	VSS	Tue, Nov 28, 2017	117.71	117.88	117.40	117.72
2178	AMEX	VSS	Mon, Nov 27, 2017	118.17	118.17	117.42	117.51
2177	AMEX	VSS	Fri, Nov 24, 2017	118.25	118.40	118.09	118.25
2176	AMEX	VSS	Wed, Nov 22, 2017	117.61	117.87	117.45	117.83
2175	AMEX	VSS	Tue, Nov 21, 2017	116.99	117.33	116.99	117.30
2174	AMEX	VSS	Mon, Nov 20, 2017	116.05	116.46	116.05	116.14
2173	AMEX	VSS	Fri, Nov 17, 2017	115.72	115.98	115.59	115.78
2172	AMEX	VSS	Thu, Nov 16, 2017	115.65	116.12	115.57	115.91
2171	AMEX	VSS	Wed, Nov 15, 2017	114.64	114.89	114.01	114.65
2170	AMEX	VSS	Tue, Nov 14, 2017	115.44	115.44	115.13	115.31
2169	AMEX	VSS	Mon, Nov 13, 2017	114.99	115.45	114.65	115.24
2168	AMEX	VSS	Fri, Nov 10, 2017	116.19	116.36	115.84	116.10
2167	AMEX	VSS	Thu, Nov 9, 2017	116.11	116.31	115.70	116.27
2166	AMEX	VSS	Wed, Nov 8, 2017	117.09	117.24	116.85	117.14
2165	AMEX	VSS	Tue, Nov 7, 2017	117.07	117.18	116.59	116.87
2164	AMEX	VSS	Mon, Nov 6, 2017	116.87	117.57	116.86	117.57
2163	AMEX	VSS	Fri, Nov 3, 2017	117.00	117.03	116.54	117.02
2162	AMEX	VSS	Thu, Nov 2, 2017	116.85	117.01	116.66	116.99
2161	AMEX	VSS	Wed, Nov 1, 2017	117.20	117.36	116.72	116.88
2160	AMEX	VSS	Tue, Oct 31, 2017	116.46	116.72	116.29	116.63
2159	AMEX	VSS	Mon, Oct 30, 2017	115.92	116.10	115.90	116.09
2158	AMEX	VSS	Fri, Oct 27, 2017	115.27	115.76	114.69	115.70
2157	AMEX	VSS	Thu, Oct 26, 2017	115.85	115.89	115.32	115.49
2156	AMEX	VSS	Wed, Oct 25, 2017	116.13	116.16	115.19	115.66
2155	AMEX	VSS	Tue, Oct 24, 2017	116.01	116.13	115.82	115.98
2154	AMEX	VSS	Mon, Oct 23, 2017	116.03	116.05	115.58	115.66
2153	AMEX	VSS	Fri, Oct 20, 2017	116.07	116.25	115.79	116.01
2152	AMEX	VSS	Thu, Oct 19, 2017	116.01	116.12	115.73	116.00
2151	AMEX	VSS	Wed, Oct 18, 2017	116.68	116.83	116.49	116.74
2150	AMEX	VSS	Tue, Oct 17, 2017	116.58	116.70	116.30	116.61
2149	AMEX	VSS	Mon, Oct 16, 2017	117.15	117.34	116.85	117.08
2148	AMEX	VSS	Fri, Oct 13, 2017	117.20	117.43	117.11	117.34
2147	AMEX	VSS	Thu, Oct 12, 2017	116.64	116.86	116.45	116.59
2146	AMEX	VSS	Wed, Oct 11, 2017	116.09	116.60	115.99	116.56
2145	AMEX	VSS	Tue, Oct 10, 2017	115.88	116.18	115.77	116.09
2144	AMEX	VSS	Mon, Oct 9, 2017	115.21	115.28	114.96	115.03
2143	AMEX	VSS	Fri, Oct 6, 2017	114.97	115.06	114.54	115.06
2142	AMEX	VSS	Thu, Oct 5, 2017	115.23	115.48	115.20	115.31
2141	AMEX	VSS	Wed, Oct 4, 2017	115.21	115.40	115.10	115.12
2140	AMEX	VSS	Tue, Oct 3, 2017	115.03	115.21	115.00	115.14
2139	AMEX	VSS	Mon, Oct 2, 2017	114.72	114.99	114.70	114.88
2138	AMEX	VSS	Fri, Sep 29, 2017	114.62	115.00	114.31	114.93
2137	AMEX	VSS	Thu, Sep 28, 2017	113.85	114.33	113.50	114.14
2136	AMEX	VSS	Wed, Sep 27, 2017	113.48	113.70	113.25	113.45
2135	AMEX	VSS	Tue, Sep 26, 2017	113.70	113.94	113.27	113.70
2134	AMEX	VSS	Mon, Sep 25, 2017	114.31	114.41	113.63	113.90
2133	AMEX	VSS	Fri, Sep 22, 2017	114.63	114.97	114.50	114.76
2132	AMEX	VSS	Thu, Sep 21, 2017	114.82	114.96	114.61	114.69
2131	AMEX	VSS	Wed, Sep 20, 2017	115.47	115.64	114.51	114.87
2130	AMEX	VSS	Tue, Sep 19, 2017	115.90	115.94	115.50	115.43
2129	AMEX	VSS	Mon, Sep 18, 2017	115.77	115.99	115.14	115.45
2128	AMEX	VSS	Fri, Sep 15, 2017	115.36	115.57	115.17	115.50
2127	AMEX	VSS	Thu, Sep 14, 2017	114.63	115.05	114.56	115.02
2126	AMEX	VSS	Wed, Sep 13, 2017	115.01	115.14	114.55	114.69
2125	AMEX	VSS	Tue, Sep 12, 2017	115.27	115.35	115.08	115.15
2124	AMEX	VSS	Mon, Sep 11, 2017	114.90	115.27	114.88	115.18
2123	AMEX	VSS	Fri, Sep 8, 2017	114.85	114.85	114.50	114.56
2122	AMEX	VSS	Thu, Sep 7, 2017	114.55	114.85	114.45	114.85
2121	AMEX	VSS	Wed, Sep 6, 2017	113.50	113.80	113.26	113.54
2120	AMEX	VSS	Tue, Sep 5, 2017	113.36	113.50	112.62	113.09
2119	AMEX	VSS	Fri, Sep 1, 2017	113.72	113.77	113.32	113.62
2118	AMEX	VSS	Thu, Aug 31, 2017	112.37	113.15	112.37	113.08
2117	AMEX	VSS	Wed, Aug 30, 2017	111.81	112.07	111.54	111.96
2116	AMEX	VSS	Tue, Aug 29, 2017	111.66	112.03	111.54	111.91
2115	AMEX	VSS	Mon, Aug 28, 2017	112.29	112.34	112.05	112.09
2114	AMEX	VSS	Fri, Aug 25, 2017	111.74	112.19	111.68	112.06
2113	AMEX	VSS	Thu, Aug 24, 2017	111.38	111.50	111.17	111.30
2112	AMEX	VSS	Wed, Aug 23, 2017	110.97	111.37	110.91	111.31
2111	AMEX	VSS	Tue, Aug 22, 2017	111.08	111.34	110.90	111.15
2110	AMEX	VSS	Mon, Aug 21, 2017	110.78	110.96	110.57	110.84
2109	AMEX	VSS	Fri, Aug 18, 2017	110.57	110.89	110.31	110.70
2108	AMEX	VSS	Thu, Aug 17, 2017	111.01	111.11	110.10	110.10
2107	AMEX	VSS	Wed, Aug 16, 2017	110.63	111.17	110.50	111.10
2106	AMEX	VSS	Tue, Aug 15, 2017	110.36	110.55	109.82	110.18
2105	AMEX	VSS	Mon, Aug 14, 2017	110.46	110.71	110.23	110.47
2104	AMEX	VSS	Fri, Aug 11, 2017	109.89	110.19	109.54	109.96
2103	AMEX	VSS	Thu, Aug 10, 2017	110.99	110.99	109.77	109.84
2102	AMEX	VSS	Wed, Aug 9, 2017	111.29	111.62	111.10	111.59
2101	AMEX	VSS	Tue, Aug 8, 2017	112.34	112.42	111.85	111.98
2100	AMEX	VSS	Mon, Aug 7, 2017	112.15	112.56	112.06	112.43
2099	AMEX	VSS	Fri, Aug 4, 2017	112.08	112.23	111.65	112.22
2098	AMEX	VSS	Thu, Aug 3, 2017	112.14	112.26	111.91	112.04
2097	AMEX	VSS	Wed, Aug 2, 2017	112.43	112.49	112.14	112.40
2096	AMEX	VSS	Tue, Aug 1, 2017	112.29	112.52	112.16	112.26
2095	AMEX	VSS	Mon, Jul 31, 2017	111.90	112.14	111.65	112.03
2094	AMEX	VSS	Fri, Jul 28, 2017	111.46	111.84	111.37	111.75
2093	AMEX	VSS	Thu, Jul 27, 2017	112.38	112.45	111.42	111.80
2092	AMEX	VSS	Wed, Jul 26, 2017	111.55	112.34	111.35	112.11
2091	AMEX	VSS	Tue, Jul 25, 2017	111.50	111.62	111.26	111.28
2090	AMEX	VSS	Mon, Jul 24, 2017	111.17	111.38	110.98	111.31
2089	AMEX	VSS	Fri, Jul 21, 2017	111.11	111.20	110.71	111.20
2088	AMEX	VSS	Thu, Jul 20, 2017	111.15	111.39	111.01	111.24
2087	AMEX	VSS	Wed, Jul 19, 2017	110.82	111.10	110.74	111.01
2086	AMEX	VSS	Tue, Jul 18, 2017	110.31	110.48	110.02	110.45
2085	AMEX	VSS	Mon, Jul 17, 2017	109.98	110.10	109.88	109.94
2084	AMEX	VSS	Fri, Jul 14, 2017	109.53	110.09	109.37	110.00
2083	AMEX	VSS	Thu, Jul 13, 2017	108.89	109.11	108.62	109.04
2082	AMEX	VSS	Wed, Jul 12, 2017	108.18	108.73	108.18	108.61
2081	AMEX	VSS	Tue, Jul 11, 2017	107.32	107.73	107.13	107.71
2080	AMEX	VSS	Mon, Jul 10, 2017	107.13	107.58	107.09	107.53
2079	AMEX	VSS	Fri, Jul 7, 2017	107.03	107.31	106.63	107.24
2078	AMEX	VSS	Thu, Jul 6, 2017	107.22	107.32	106.86	107.08
2077	AMEX	VSS	Wed, Jul 5, 2017	107.56	107.73	107.15	107.70
2076	AMEX	VSS	Mon, Jul 3, 2017	107.86	108.09	107.81	107.83
2075	AMEX	VSS	Fri, Jun 30, 2017	107.86	108.24	107.66	108.12
2074	AMEX	VSS	Thu, Jun 29, 2017	108.10	108.10	106.94	107.39
2073	AMEX	VSS	Wed, Jun 28, 2017	107.93	108.40	107.86	108.39
2072	AMEX	VSS	Tue, Jun 27, 2017	107.83	108.04	107.65	107.71
2071	AMEX	VSS	Mon, Jun 26, 2017	108.29	108.33	107.88	107.92
2070	AMEX	VSS	Fri, Jun 23, 2017	107.49	107.83	107.36	107.79
2069	AMEX	VSS	Thu, Jun 22, 2017	107.28	107.55	107.15	107.35
2068	AMEX	VSS	Wed, Jun 21, 2017	107.11	107.40	106.90	107.16
2067	AMEX	VSS	Tue, Jun 20, 2017	108.46	108.46	107.69	107.01
2066	AMEX	VSS	Mon, Jun 19, 2017	108.71	108.98	108.52	108.84
2065	AMEX	VSS	Fri, Jun 16, 2017	108.14	108.52	108.00	108.52
2064	AMEX	VSS	Thu, Jun 15, 2017	107.43	107.70	107.25	107.61
2063	AMEX	VSS	Wed, Jun 14, 2017	109.93	109.93	108.68	108.99
2062	AMEX	VSS	Tue, Jun 13, 2017	108.87	109.18	108.76	109.15
2061	AMEX	VSS	Mon, Jun 12, 2017	108.12	108.28	107.68	108.02
2060	AMEX	VSS	Fri, Jun 9, 2017	108.65	108.97	108.27	108.53
2059	AMEX	VSS	Thu, Jun 8, 2017	108.90	109.17	108.73	109.16
2058	AMEX	VSS	Wed, Jun 7, 2017	109.24	109.39	108.72	109.09
2057	AMEX	VSS	Tue, Jun 6, 2017	108.86	109.13	108.79	109.06
2056	AMEX	VSS	Mon, Jun 5, 2017	109.39	109.39	109.04	109.04
2055	AMEX	VSS	Fri, Jun 2, 2017	109.23	109.46	109.05	109.39
2054	AMEX	VSS	Thu, Jun 1, 2017	108.20	108.66	108.14	108.64
2053	AMEX	VSS	Wed, May 31, 2017	108.04	108.04	107.51	107.67
2052	AMEX	VSS	Tue, May 30, 2017	107.58	107.82	107.53	107.73
2051	AMEX	VSS	Fri, May 26, 2017	107.82	107.87	107.71	107.78
2050	AMEX	VSS	Thu, May 25, 2017	108.25	108.27	107.86	108.01
2049	AMEX	VSS	Wed, May 24, 2017	107.81	108.10	107.58	108.08
2048	AMEX	VSS	Tue, May 23, 2017	108.02	108.05	107.56	107.62
2047	AMEX	VSS	Mon, May 22, 2017	107.76	107.86	107.62	107.85
2046	AMEX	VSS	Fri, May 19, 2017	106.88	107.67	106.88	107.61
2045	AMEX	VSS	Thu, May 18, 2017	105.87	106.14	105.45	105.94
2044	AMEX	VSS	Wed, May 17, 2017	107.35	107.41	106.33	106.39
2043	AMEX	VSS	Tue, May 16, 2017	107.63	107.80	107.58	107.80
2042	AMEX	VSS	Mon, May 15, 2017	107.25	107.47	107.25	107.46
2041	AMEX	VSS	Fri, May 12, 2017	106.62	106.87	106.56	106.87
2040	AMEX	VSS	Thu, May 11, 2017	106.59	106.71	106.35	106.71
2039	AMEX	VSS	Wed, May 10, 2017	106.65	106.93	106.51	106.89
2038	AMEX	VSS	Tue, May 9, 2017	106.43	106.62	106.28	106.50
2037	AMEX	VSS	Mon, May 8, 2017	106.52	106.55	106.25	106.43
2036	AMEX	VSS	Fri, May 5, 2017	105.70	106.78	105.51	106.78
2035	AMEX	VSS	Thu, May 4, 2017	105.79	105.88	105.55	105.88
2034	AMEX	VSS	Wed, May 3, 2017	105.88	105.96	105.54	105.80
2033	AMEX	VSS	Tue, May 2, 2017	106.25	106.49	106.10	106.47
2032	AMEX	VSS	Mon, May 1, 2017	106.00	106.00	105.65	105.71
2031	AMEX	VSS	Fri, Apr 28, 2017	105.42	105.48	105.25	105.48
2030	AMEX	VSS	Thu, Apr 27, 2017	105.21	105.23	104.87	105.19
2029	AMEX	VSS	Wed, Apr 26, 2017	105.01	105.29	104.86	105.00
2028	AMEX	VSS	Tue, Apr 25, 2017	104.98	105.24	104.75	105.16
2027	AMEX	VSS	Mon, Apr 24, 2017	104.58	104.60	104.28	104.52
2026	AMEX	VSS	Fri, Apr 21, 2017	103.24	103.25	103.00	103.17
2025	AMEX	VSS	Thu, Apr 20, 2017	103.23	103.42	103.14	103.21
2024	AMEX	VSS	Wed, Apr 19, 2017	103.27	103.33	102.50	102.58
2023	AMEX	VSS	Tue, Apr 18, 2017	102.64	102.86	102.45	102.83
2022	AMEX	VSS	Mon, Apr 17, 2017	103.00	103.19	102.93	103.14
2021	AMEX	VSS	Thu, Apr 13, 2017	102.95	103.06	102.50	102.54
2020	AMEX	VSS	Wed, Apr 12, 2017	102.83	103.00	102.54	102.99
2019	AMEX	VSS	Tue, Apr 11, 2017	102.68	102.77	102.15	102.77
2018	AMEX	VSS	Mon, Apr 10, 2017	102.38	102.61	102.28	102.48
2017	AMEX	VSS	Fri, Apr 7, 2017	102.45	102.73	102.38	102.47
2016	AMEX	VSS	Thu, Apr 6, 2017	102.40	102.51	102.28	102.49
2015	AMEX	VSS	Wed, Apr 5, 2017	102.74	102.99	102.34	102.34
2014	AMEX	VSS	Tue, Apr 4, 2017	102.23	102.71	102.22	102.66
2013	AMEX	VSS	Mon, Apr 3, 2017	102.69	102.72	102.11	102.67
2012	AMEX	VSS	Fri, Mar 31, 2017	102.33	102.80	102.29	102.65
2011	AMEX	VSS	Thu, Mar 30, 2017	102.70	102.94	102.56	102.62
2010	AMEX	VSS	Wed, Mar 29, 2017	102.43	102.95	102.32	102.93
2009	AMEX	VSS	Tue, Mar 28, 2017	102.61	102.93	102.56	102.68
2008	AMEX	VSS	Mon, Mar 27, 2017	102.04	102.53	101.83	102.44
2007	AMEX	VSS	Fri, Mar 24, 2017	102.24	102.51	102.10	102.39
2006	AMEX	VSS	Thu, Mar 23, 2017	101.82	102.25	101.71	102.09
2005	AMEX	VSS	Wed, Mar 22, 2017	101.39	101.83	101.19	101.79
2004	AMEX	VSS	Tue, Mar 21, 2017	103.05	103.20	101.68	101.65
2003	AMEX	VSS	Mon, Mar 20, 2017	102.35	102.59	102.22	102.45
2002	AMEX	VSS	Fri, Mar 17, 2017	102.25	102.29	102.00	102.07
2001	AMEX	VSS	Thu, Mar 16, 2017	102.04	102.10	101.80	101.98
2000	AMEX	VSS	Wed, Mar 15, 2017	99.97	101.63	99.85	101.52
1999	AMEX	VSS	Tue, Mar 14, 2017	99.82	99.89	99.60	99.75
1998	AMEX	VSS	Mon, Mar 13, 2017	100.28	100.47	100.18	100.41
1997	AMEX	VSS	Fri, Mar 10, 2017	99.83	100.10	99.56	100.02
1996	AMEX	VSS	Thu, Mar 9, 2017	99.39	99.39	98.89	99.23
1995	AMEX	VSS	Wed, Mar 8, 2017	99.74	99.74	99.20	99.24
1994	AMEX	VSS	Tue, Mar 7, 2017	99.99	100.11	99.80	99.94
1993	AMEX	VSS	Mon, Mar 6, 2017	100.12	100.22	99.74	99.91
1992	AMEX	VSS	Fri, Mar 3, 2017	99.93	100.37	99.70	100.35
1991	AMEX	VSS	Thu, Mar 2, 2017	100.35	100.43	99.81	99.84
1990	AMEX	VSS	Wed, Mar 1, 2017	100.58	101.19	100.50	101.07
1989	AMEX	VSS	Tue, Feb 28, 2017	100.42	100.55	99.95	100.15
1988	AMEX	VSS	Mon, Feb 27, 2017	100.42	100.76	100.29	100.32
1987	AMEX	VSS	Fri, Feb 24, 2017	100.51	100.60	100.25	100.44
1986	AMEX	VSS	Thu, Feb 23, 2017	101.42	101.70	101.15	101.18
1985	AMEX	VSS	Wed, Feb 22, 2017	100.99	101.13	100.81	101.13
1984	AMEX	VSS	Tue, Feb 21, 2017	101.10	101.42	101.02	101.40
1983	AMEX	VSS	Fri, Feb 17, 2017	100.95	100.96	100.68	100.90
1982	AMEX	VSS	Thu, Feb 16, 2017	101.42	101.42	101.21	101.36
1981	AMEX	VSS	Wed, Feb 15, 2017	100.80	101.44	100.80	101.43
1980	AMEX	VSS	Tue, Feb 14, 2017	100.99	101.15	100.50	101.15
1979	AMEX	VSS	Mon, Feb 13, 2017	100.79	100.95	100.63	100.84
1978	AMEX	VSS	Fri, Feb 10, 2017	100.05	100.54	99.98	100.50
1977	AMEX	VSS	Thu, Feb 9, 2017	100.04	100.05	99.76	99.96
1976	AMEX	VSS	Wed, Feb 8, 2017	99.54	99.74	99.38	99.71
1975	AMEX	VSS	Tue, Feb 7, 2017	99.25	99.43	99.17	99.34
1974	AMEX	VSS	Mon, Feb 6, 2017	99.32	99.45	99.10	99.45
1973	AMEX	VSS	Fri, Feb 3, 2017	99.69	100.02	99.57	99.93
1972	AMEX	VSS	Thu, Feb 2, 2017	99.37	99.45	99.09	99.32
1971	AMEX	VSS	Wed, Feb 1, 2017	99.06	99.27	98.78	99.12
1970	AMEX	VSS	Tue, Jan 31, 2017	98.32	98.61	98.22	98.54
1969	AMEX	VSS	Mon, Jan 30, 2017	97.98	98.07	97.56	97.77
1968	AMEX	VSS	Fri, Jan 27, 2017	98.70	98.72	98.37	98.48
1967	AMEX	VSS	Thu, Jan 26, 2017	99.04	99.06	98.64	98.75
1966	AMEX	VSS	Wed, Jan 25, 2017	98.73	99.29	98.66	99.24
1965	AMEX	VSS	Tue, Jan 24, 2017	97.97	98.53	97.84	98.47
1964	AMEX	VSS	Mon, Jan 23, 2017	97.50	97.83	97.39	97.83
1963	AMEX	VSS	Fri, Jan 20, 2017	97.12	97.24	96.89	97.24
1962	AMEX	VSS	Thu, Jan 19, 2017	96.87	96.95	96.46	96.82
1961	AMEX	VSS	Wed, Jan 18, 2017	97.35	97.50	96.75	96.95
1960	AMEX	VSS	Tue, Jan 17, 2017	97.55	97.66	97.35	97.59
1959	AMEX	VSS	Fri, Jan 13, 2017	97.14	97.56	97.00	97.56
1958	AMEX	VSS	Thu, Jan 12, 2017	97.36	97.37	96.93	97.16
1957	AMEX	VSS	Wed, Jan 11, 2017	96.41	97.14	96.06	97.07
1956	AMEX	VSS	Tue, Jan 10, 2017	96.34	96.76	96.34	96.47
1955	AMEX	VSS	Mon, Jan 9, 2017	96.21	96.39	96.00	96.21
1954	AMEX	VSS	Fri, Jan 6, 2017	96.75	96.75	96.37	96.53
1953	AMEX	VSS	Thu, Jan 5, 2017	96.34	97.14	96.34	97.08
1952	AMEX	VSS	Wed, Jan 4, 2017	95.45	95.97	95.30	95.97
1951	AMEX	VSS	Tue, Jan 3, 2017	94.43	94.78	94.42	94.78
1950	AMEX	VSS	Fri, Dec 30, 2016	94.55	94.56	93.87	94.03
1949	AMEX	VSS	Thu, Dec 29, 2016	93.55	93.96	93.44	93.91
1948	AMEX	VSS	Wed, Dec 28, 2016	93.44	93.55	93.17	93.29
1947	AMEX	VSS	Tue, Dec 27, 2016	93.24	93.31	93.12	93.18
1946	AMEX	VSS	Fri, Dec 23, 2016	92.77	93.08	92.77	93.08
1945	AMEX	VSS	Thu, Dec 22, 2016	93.00	93.01	92.63	92.70
1944	AMEX	VSS	Wed, Dec 21, 2016	93.11	93.25	93.07	93.19
1943	AMEX	VSS	Tue, Dec 20, 2016	92.88	93.11	92.77	93.08
1942	AMEX	VSS	Mon, Dec 19, 2016	94.70	94.74	94.37	92.92
1941	AMEX	VSS	Fri, Dec 16, 2016	94.60	94.81	94.46	94.60
1940	AMEX	VSS	Thu, Dec 15, 2016	94.67	94.74	94.31	94.59
1939	AMEX	VSS	Wed, Dec 14, 2016	96.28	96.48	94.66	94.76
1938	AMEX	VSS	Tue, Dec 13, 2016	96.54	96.79	96.35	96.55
1937	AMEX	VSS	Mon, Dec 12, 2016	96.20	96.49	95.92	95.99
1936	AMEX	VSS	Fri, Dec 9, 2016	96.20	96.31	96.10	96.24
1935	AMEX	VSS	Thu, Dec 8, 2016	96.34	96.56	96.09	96.48
1934	AMEX	VSS	Wed, Dec 7, 2016	95.66	96.54	95.56	96.45
1933	AMEX	VSS	Tue, Dec 6, 2016	95.23	95.41	95.01	95.41
1932	AMEX	VSS	Mon, Dec 5, 2016	94.64	95.22	94.64	95.00
1931	AMEX	VSS	Fri, Dec 2, 2016	94.26	94.57	94.11	94.40
1930	AMEX	VSS	Thu, Dec 1, 2016	94.54	94.65	94.20	94.39
1929	AMEX	VSS	Wed, Nov 30, 2016	94.69	94.88	94.37	94.49
1928	AMEX	VSS	Tue, Nov 29, 2016	94.20	94.65	93.95	94.49
1927	AMEX	VSS	Mon, Nov 28, 2016	94.17	94.33	94.09	94.11
1926	AMEX	VSS	Fri, Nov 25, 2016	94.27	94.36	94.05	94.10
1925	AMEX	VSS	Wed, Nov 23, 2016	93.95	94.19	93.61	94.15
1924	AMEX	VSS	Tue, Nov 22, 2016	94.64	94.84	94.36	94.84
1923	AMEX	VSS	Mon, Nov 21, 2016	93.69	94.15	93.69	94.14
1922	AMEX	VSS	Fri, Nov 18, 2016	93.71	93.83	93.29	93.50
1921	AMEX	VSS	Thu, Nov 17, 2016	93.89	94.18	93.63	93.87
1920	AMEX	VSS	Wed, Nov 16, 2016	93.66	93.84	93.54	93.68
1919	AMEX	VSS	Tue, Nov 15, 2016	93.41	94.32	93.40	94.31
1918	AMEX	VSS	Mon, Nov 14, 2016	93.22	93.27	92.75	93.26
1917	AMEX	VSS	Fri, Nov 11, 2016	94.18	94.39	93.00	93.62
1916	AMEX	VSS	Thu, Nov 10, 2016	95.64	95.78	94.59	94.95
1915	AMEX	VSS	Wed, Nov 9, 2016	94.88	96.08	94.88	95.64
1914	AMEX	VSS	Tue, Nov 8, 2016	95.87	96.66	95.74	96.35
1913	AMEX	VSS	Mon, Nov 7, 2016	96.10	96.27	95.81	96.19
1912	AMEX	VSS	Fri, Nov 4, 2016	95.35	95.38	94.91	94.98
1911	AMEX	VSS	Thu, Nov 3, 2016	96.09	96.14	95.59	95.76
1910	AMEX	VSS	Wed, Nov 2, 2016	96.27	96.29	95.32	95.53
1909	AMEX	VSS	Tue, Nov 1, 2016	96.96	97.00	96.13	96.38
1908	AMEX	VSS	Mon, Oct 31, 2016	96.63	96.73	96.35	96.59
1907	AMEX	VSS	Fri, Oct 28, 2016	96.81	97.10	96.52	96.76
1906	AMEX	VSS	Thu, Oct 27, 2016	97.42	97.49	96.71	96.75
1905	AMEX	VSS	Wed, Oct 26, 2016	97.54	97.61	97.05	97.19
1904	AMEX	VSS	Tue, Oct 25, 2016	97.88	98.08	97.65	97.87
1903	AMEX	VSS	Mon, Oct 24, 2016	98.45	98.50	97.81	97.96
1902	AMEX	VSS	Fri, Oct 21, 2016	97.77	98.26	97.72	98.17
1901	AMEX	VSS	Thu, Oct 20, 2016	98.44	98.67	98.13	98.40
1900	AMEX	VSS	Wed, Oct 19, 2016	98.58	98.92	98.46	98.68
1899	AMEX	VSS	Tue, Oct 18, 2016	98.14	98.37	97.91	98.17
1898	AMEX	VSS	Mon, Oct 17, 2016	97.06	97.15	96.90	96.98
1897	AMEX	VSS	Fri, Oct 14, 2016	97.71	97.80	97.06	97.06
1896	AMEX	VSS	Thu, Oct 13, 2016	96.66	97.49	96.37	97.21
1895	AMEX	VSS	Wed, Oct 12, 2016	97.20	97.59	96.96	97.33
1894	AMEX	VSS	Tue, Oct 11, 2016	98.00	98.00	96.94	97.19
1893	AMEX	VSS	Mon, Oct 10, 2016	98.49	98.91	98.36	98.61
1892	AMEX	VSS	Fri, Oct 7, 2016	98.57	98.65	97.62	98.31
1891	AMEX	VSS	Thu, Oct 6, 2016	98.90	98.98	98.51	98.97
1890	AMEX	VSS	Wed, Oct 5, 2016	99.42	99.65	99.18	99.59
1889	AMEX	VSS	Tue, Oct 4, 2016	99.90	99.90	98.72	98.98
1888	AMEX	VSS	Mon, Oct 3, 2016	99.68	99.76	99.34	99.69
1887	AMEX	VSS	Fri, Sep 30, 2016	99.30	99.74	99.08	99.53
1886	AMEX	VSS	Thu, Sep 29, 2016	99.87	99.98	98.66	98.96
1885	AMEX	VSS	Wed, Sep 28, 2016	99.44	100.10	98.92	100.10
1884	AMEX	VSS	Tue, Sep 27, 2016	98.48	99.04	98.29	98.94
1883	AMEX	VSS	Mon, Sep 26, 2016	98.91	98.96	98.62	98.63
1882	AMEX	VSS	Fri, Sep 23, 2016	99.75	99.78	99.26	99.26
1881	AMEX	VSS	Thu, Sep 22, 2016	100.21	100.67	100.00	100.11
1880	AMEX	VSS	Wed, Sep 21, 2016	98.39	99.54	98.11	99.49
1879	AMEX	VSS	Tue, Sep 20, 2016	97.65	97.68	97.22	97.39
1878	AMEX	VSS	Mon, Sep 19, 2016	97.43	97.67	97.02	97.23
1877	AMEX	VSS	Fri, Sep 16, 2016	96.73	96.97	96.46	96.67
1876	AMEX	VSS	Thu, Sep 15, 2016	96.66	97.65	96.50	97.46
1875	AMEX	VSS	Wed, Sep 14, 2016	96.37	96.97	96.31	96.45
1874	AMEX	VSS	Tue, Sep 13, 2016	97.04	97.12	95.73	96.14
1873	AMEX	VSS	Mon, Sep 12, 2016	97.25	98.78	97.04	98.23
1872	AMEX	VSS	Fri, Sep 9, 2016	99.40	99.40	97.92	97.94
1871	AMEX	VSS	Thu, Sep 8, 2016	100.64	100.78	100.20	100.37
1870	AMEX	VSS	Wed, Sep 7, 2016	100.80	100.80	100.19	100.41
1869	AMEX	VSS	Tue, Sep 6, 2016	99.67	100.53	99.67	100.51
1868	AMEX	VSS	Fri, Sep 2, 2016	98.85	99.05	98.60	98.99
1867	AMEX	VSS	Thu, Sep 1, 2016	97.53	98.10	97.50	98.07
1866	AMEX	VSS	Wed, Aug 31, 2016	97.43	97.49	96.88	97.20
1865	AMEX	VSS	Tue, Aug 30, 2016	98.05	98.14	97.31	97.49
1864	AMEX	VSS	Mon, Aug 29, 2016	97.77	98.18	97.51	97.99
1863	AMEX	VSS	Fri, Aug 26, 2016	98.68	99.56	97.42	97.79
1862	AMEX	VSS	Thu, Aug 25, 2016	98.47	98.59	98.18	98.32
1861	AMEX	VSS	Wed, Aug 24, 2016	99.16	99.16	98.52	98.66
1860	AMEX	VSS	Tue, Aug 23, 2016	99.37	99.47	98.79	98.90
1859	AMEX	VSS	Mon, Aug 22, 2016	98.88	98.88	98.39	98.76
1858	AMEX	VSS	Fri, Aug 19, 2016	99.03	99.10	98.56	99.10
1857	AMEX	VSS	Thu, Aug 18, 2016	99.41	99.79	99.13	99.76
1856	AMEX	VSS	Wed, Aug 17, 2016	98.87	99.15	98.14	99.00
1855	AMEX	VSS	Tue, Aug 16, 2016	99.76	99.76	99.40	99.47
1854	AMEX	VSS	Mon, Aug 15, 2016	99.50	99.87	99.44	99.59
1853	AMEX	VSS	Fri, Aug 12, 2016	99.62	99.62	99.10	99.24
1852	AMEX	VSS	Thu, Aug 11, 2016	99.31	99.54	99.02	99.36
1851	AMEX	VSS	Wed, Aug 10, 2016	99.04	99.21	98.70	98.78
1850	AMEX	VSS	Tue, Aug 9, 2016	98.15	98.70	98.15	98.45
1849	AMEX	VSS	Mon, Aug 8, 2016	97.90	97.97	97.71	97.81
1848	AMEX	VSS	Fri, Aug 5, 2016	97.50	97.79	97.15	97.76
1847	AMEX	VSS	Thu, Aug 4, 2016	97.01	97.45	96.77	97.39
1846	AMEX	VSS	Wed, Aug 3, 2016	96.29	96.75	96.12	96.72
1845	AMEX	VSS	Tue, Aug 2, 2016	97.20	97.29	96.55	96.91
1844	AMEX	VSS	Mon, Aug 1, 2016	97.37	97.49	96.90	96.99
1843	AMEX	VSS	Fri, Jul 29, 2016	97.00	97.81	97.00	97.71
1842	AMEX	VSS	Thu, Jul 28, 2016	96.50	96.72	96.13	96.56
1841	AMEX	VSS	Wed, Jul 27, 2016	96.11	96.55	95.61	96.36
1840	AMEX	VSS	Tue, Jul 26, 2016	95.40	95.74	95.22	95.67
1839	AMEX	VSS	Mon, Jul 25, 2016	95.40	95.44	94.88	95.08
1838	AMEX	VSS	Fri, Jul 22, 2016	95.45	95.49	95.00	95.38
1837	AMEX	VSS	Thu, Jul 21, 2016	95.13	95.63	95.09	95.35
1836	AMEX	VSS	Wed, Jul 20, 2016	95.25	95.63	94.96	95.23
1835	AMEX	VSS	Tue, Jul 19, 2016	94.94	94.99	94.61	94.80
1834	AMEX	VSS	Mon, Jul 18, 2016	95.15	95.42	94.97	95.39
1833	AMEX	VSS	Fri, Jul 15, 2016	95.25	95.25	94.63	94.99
1832	AMEX	VSS	Thu, Jul 14, 2016	95.81	95.92	95.39	95.75
1831	AMEX	VSS	Wed, Jul 13, 2016	95.27	95.39	94.68	95.00
1830	AMEX	VSS	Tue, Jul 12, 2016	94.86	95.36	94.77	95.02
1829	AMEX	VSS	Mon, Jul 11, 2016	94.21	94.46	93.91	93.92
1828	AMEX	VSS	Fri, Jul 8, 2016	92.68	93.03	92.31	93.02
1827	AMEX	VSS	Thu, Jul 7, 2016	92.28	92.52	91.43	91.70
1826	AMEX	VSS	Wed, Jul 6, 2016	90.99	91.90	90.77	91.90
1825	AMEX	VSS	Tue, Jul 5, 2016	92.48	92.48	91.51	91.59
1824	AMEX	VSS	Fri, Jul 1, 2016	93.33	94.15	93.15	93.83
1823	AMEX	VSS	Thu, Jun 30, 2016	92.50	93.09	92.13	93.09
1822	AMEX	VSS	Wed, Jun 29, 2016	91.77	92.47	91.77	92.27
1821	AMEX	VSS	Tue, Jun 28, 2016	90.21	90.79	89.98	90.79
1820	AMEX	VSS	Mon, Jun 27, 2016	89.26	89.30	87.83	88.41
1819	AMEX	VSS	Fri, Jun 24, 2016	90.97	92.19	90.50	90.73
1818	AMEX	VSS	Thu, Jun 23, 2016	96.76	97.42	96.42	97.38
1817	AMEX	VSS	Wed, Jun 22, 2016	95.53	95.85	95.19	95.19
1816	AMEX	VSS	Tue, Jun 21, 2016	95.63	95.95	95.13	95.50
1815	AMEX	VSS	Mon, Jun 20, 2016	95.59	95.78	95.26	95.31
1814	AMEX	VSS	Fri, Jun 17, 2016	92.84	93.45	92.57	93.25
1813	AMEX	VSS	Thu, Jun 16, 2016	91.60	92.37	90.96	92.24
1812	AMEX	VSS	Wed, Jun 15, 2016	92.91	93.53	92.75	92.93
1811	AMEX	VSS	Tue, Jun 14, 2016	92.81	92.86	92.02	92.44
1810	AMEX	VSS	Mon, Jun 13, 2016	94.53	95.26	94.25	93.51
1809	AMEX	VSS	Fri, Jun 10, 2016	96.62	96.62	95.45	95.65
1808	AMEX	VSS	Thu, Jun 9, 2016	98.31	98.44	97.97	98.29
1807	AMEX	VSS	Wed, Jun 8, 2016	99.18	99.48	99.01	99.16
1806	AMEX	VSS	Tue, Jun 7, 2016	98.43	98.90	98.37	98.74
1805	AMEX	VSS	Mon, Jun 6, 2016	97.40	98.00	97.40	97.88
1804	AMEX	VSS	Fri, Jun 3, 2016	96.74	97.39	96.74	97.37
1803	AMEX	VSS	Thu, Jun 2, 2016	95.68	96.29	95.46	96.22
1802	AMEX	VSS	Wed, Jun 1, 2016	95.70	96.05	95.51	95.90
1801	AMEX	VSS	Tue, May 31, 2016	96.23	96.40	95.61	95.85
1800	AMEX	VSS	Fri, May 27, 2016	95.95	96.03	95.64	95.75
1799	AMEX	VSS	Thu, May 26, 2016	96.12	96.44	95.71	95.93
1798	AMEX	VSS	Wed, May 25, 2016	95.35	96.00	95.35	95.93
1797	AMEX	VSS	Tue, May 24, 2016	94.83	95.17	94.65	95.03
1796	AMEX	VSS	Mon, May 23, 2016	94.50	94.85	94.34	94.58
1795	AMEX	VSS	Fri, May 20, 2016	94.26	94.34	94.05	94.31
1794	AMEX	VSS	Thu, May 19, 2016	93.47	93.63	92.89	93.56
1793	AMEX	VSS	Wed, May 18, 2016	94.22	95.01	93.67	93.93
1792	AMEX	VSS	Tue, May 17, 2016	94.50	95.12	94.32	94.50
1791	AMEX	VSS	Mon, May 16, 2016	94.09	94.68	93.71	94.48
1790	AMEX	VSS	Fri, May 13, 2016	94.27	94.27	93.49	93.59
1789	AMEX	VSS	Thu, May 12, 2016	95.37	95.66	94.41	94.84
1788	AMEX	VSS	Wed, May 11, 2016	94.99	95.35	94.90	95.01
1787	AMEX	VSS	Tue, May 10, 2016	94.52	95.04	94.36	95.04
1786	AMEX	VSS	Mon, May 9, 2016	94.21	94.21	93.56	93.62
1785	AMEX	VSS	Fri, May 6, 2016	94.10	94.69	94.10	94.54
1784	AMEX	VSS	Thu, May 5, 2016	94.35	94.73	93.73	94.10
1783	AMEX	VSS	Wed, May 4, 2016	94.55	94.65	93.97	94.19
1782	AMEX	VSS	Tue, May 3, 2016	95.91	95.96	94.90	94.96
1781	AMEX	VSS	Mon, May 2, 2016	96.96	96.96	96.33	96.80
1780	AMEX	VSS	Fri, Apr 29, 2016	96.44	96.68	95.74	96.20
1779	AMEX	VSS	Thu, Apr 28, 2016	96.20	96.95	95.99	96.05
1778	AMEX	VSS	Wed, Apr 27, 2016	96.15	96.81	95.95	96.64
1777	AMEX	VSS	Tue, Apr 26, 2016	96.16	96.25	95.80	96.06
1776	AMEX	VSS	Mon, Apr 25, 2016	95.92	96.00	95.53	95.68
1775	AMEX	VSS	Fri, Apr 22, 2016	96.18	96.30	95.63	95.93
1774	AMEX	VSS	Thu, Apr 21, 2016	96.71	96.71	95.86	96.05
1773	AMEX	VSS	Wed, Apr 20, 2016	96.82	97.31	96.58	96.78
1772	AMEX	VSS	Tue, Apr 19, 2016	96.77	97.23	96.73	97.16
1771	AMEX	VSS	Mon, Apr 18, 2016	94.85	95.84	94.85	95.66
1770	AMEX	VSS	Fri, Apr 15, 2016	95.08	95.12	94.60	94.75
1769	AMEX	VSS	Thu, Apr 14, 2016	95.40	95.40	95.03	95.03
1768	AMEX	VSS	Wed, Apr 13, 2016	95.18	95.55	95.08	95.42
1767	AMEX	VSS	Tue, Apr 12, 2016	93.98	94.88	93.73	94.67
1766	AMEX	VSS	Mon, Apr 11, 2016	93.59	94.20	93.41	93.51
1765	AMEX	VSS	Fri, Apr 8, 2016	92.94	93.28	92.79	93.11
1764	AMEX	VSS	Thu, Apr 7, 2016	91.95	92.06	91.21	91.43
1763	AMEX	VSS	Wed, Apr 6, 2016	91.74	92.78	91.65	92.78
1762	AMEX	VSS	Tue, Apr 5, 2016	92.76	92.76	92.76	91.43
1761	AMEX	VSS	Mon, Apr 4, 2016	93.36	93.48	92.75	92.76
1760	AMEX	VSS	Fri, Apr 1, 2016	92.14	93.32	92.14	93.24
1759	AMEX	VSS	Thu, Mar 31, 2016	93.85	94.22	93.38	93.38
1758	AMEX	VSS	Wed, Mar 30, 2016	93.79	94.38	93.73	93.95
1757	AMEX	VSS	Tue, Mar 29, 2016	91.65	93.07	91.54	92.96
1756	AMEX	VSS	Mon, Mar 28, 2016	92.02	92.29	91.59	92.02
1755	AMEX	VSS	Thu, Mar 24, 2016	92.04	92.04	92.04	91.68
1754	AMEX	VSS	Wed, Mar 23, 2016	92.98	92.98	91.87	92.04
1753	AMEX	VSS	Tue, Mar 22, 2016	92.93	93.47	92.93	93.25
1752	AMEX	VSS	Mon, Mar 21, 2016	93.63	93.65	93.20	93.48
1751	AMEX	VSS	Fri, Mar 18, 2016	93.84	94.18	93.45	93.52
1750	AMEX	VSS	Thu, Mar 17, 2016	93.02	94.02	92.96	93.80
1749	AMEX	VSS	Wed, Mar 16, 2016	90.76	92.58	90.69	92.54
1748	AMEX	VSS	Tue, Mar 15, 2016	91.86	91.86	91.86	91.03
1747	AMEX	VSS	Mon, Mar 14, 2016	92.00	92.18	91.64	91.86
1746	AMEX	VSS	Fri, Mar 11, 2016	90.46	90.46	90.46	92.24
1745	AMEX	VSS	Thu, Mar 10, 2016	90.24	90.24	90.24	90.46
1744	AMEX	VSS	Wed, Mar 9, 2016	90.14	90.51	89.83	90.24
1743	AMEX	VSS	Tue, Mar 8, 2016	90.49	90.55	89.83	89.94
1742	AMEX	VSS	Mon, Mar 7, 2016	90.43	91.53	90.38	91.34
1741	AMEX	VSS	Fri, Mar 4, 2016	90.80	91.68	90.80	91.27
1740	AMEX	VSS	Thu, Mar 3, 2016	89.37	89.37	89.37	90.17
1739	AMEX	VSS	Wed, Mar 2, 2016	88.60	89.47	88.51	89.37
1738	AMEX	VSS	Tue, Mar 1, 2016	88.16	89.16	88.16	89.08
1737	AMEX	VSS	Mon, Feb 29, 2016	87.02	87.52	86.82	87.05
1736	AMEX	VSS	Fri, Feb 26, 2016	87.47	87.71	86.63	86.82
1735	AMEX	VSS	Thu, Feb 25, 2016	86.66	87.39	86.14	87.39
1734	AMEX	VSS	Wed, Feb 24, 2016	84.83	86.48	84.75	86.28
1733	AMEX	VSS	Tue, Feb 23, 2016	85.93	86.08	85.48	85.66
1732	AMEX	VSS	Mon, Feb 22, 2016	86.07	86.43	85.95	86.39
1731	AMEX	VSS	Fri, Feb 19, 2016	84.89	85.46	84.76	85.27
1730	AMEX	VSS	Thu, Feb 18, 2016	85.71	85.92	85.33	85.47
1729	AMEX	VSS	Wed, Feb 17, 2016	84.39	85.40	84.03	85.34
1728	AMEX	VSS	Tue, Feb 16, 2016	83.52	83.67	83.00	83.48
1727	AMEX	VSS	Fri, Feb 12, 2016	81.61	82.40	81.23	82.31
1726	AMEX	VSS	Thu, Feb 11, 2016	81.70	82.06	81.17	81.75
1725	AMEX	VSS	Wed, Feb 10, 2016	83.02	83.38	82.46	82.64
1724	AMEX	VSS	Tue, Feb 9, 2016	81.99	82.87	81.82	82.42
1723	AMEX	VSS	Mon, Feb 8, 2016	83.94	83.94	82.65	83.34
1722	AMEX	VSS	Fri, Feb 5, 2016	85.97	85.97	84.76	84.97
1721	AMEX	VSS	Thu, Feb 4, 2016	85.88	86.72	85.77	86.21
1720	AMEX	VSS	Wed, Feb 3, 2016	85.76	86.47	84.61	86.38
1719	AMEX	VSS	Tue, Feb 2, 2016	86.05	86.05	84.98	85.25
1718	AMEX	VSS	Mon, Feb 1, 2016	86.60	87.15	86.35	86.82
1717	AMEX	VSS	Fri, Jan 29, 2016	85.67	86.72	85.67	86.65
1716	AMEX	VSS	Thu, Jan 28, 2016	85.79	85.79	84.75	85.13
1715	AMEX	VSS	Wed, Jan 27, 2016	84.95	85.70	84.22	84.52
1714	AMEX	VSS	Tue, Jan 26, 2016	84.40	85.24	84.24	85.06
1713	AMEX	VSS	Mon, Jan 25, 2016	84.49	84.76	83.73	83.98
1712	AMEX	VSS	Fri, Jan 22, 2016	84.37	84.76	84.00	84.56
1711	AMEX	VSS	Thu, Jan 21, 2016	81.84	83.18	81.23	82.41
1710	AMEX	VSS	Wed, Jan 20, 2016	82.28	82.71	80.64	82.32
1709	AMEX	VSS	Tue, Jan 19, 2016	84.57	84.57	83.34	83.71
1708	AMEX	VSS	Fri, Jan 15, 2016	83.97	84.20	83.00	83.70
1707	AMEX	VSS	Thu, Jan 14, 2016	85.77	86.60	85.10	86.33
1706	AMEX	VSS	Wed, Jan 13, 2016	87.63	87.69	85.48	85.70
1705	AMEX	VSS	Tue, Jan 12, 2016	87.64	87.68	86.52	87.25
1704	AMEX	VSS	Mon, Jan 11, 2016	88.11	88.11	86.80	87.38
1703	AMEX	VSS	Fri, Jan 8, 2016	88.77	88.84	87.33	87.50
1702	AMEX	VSS	Thu, Jan 7, 2016	88.74	89.38	88.33	88.49
1701	AMEX	VSS	Wed, Jan 6, 2016	90.18	90.63	89.79	90.32
1700	AMEX	VSS	Tue, Jan 5, 2016	91.69	91.84	91.24	91.73
1699	AMEX	VSS	Mon, Jan 4, 2016	91.95	92.00	90.82	91.91
1698	AMEX	VSS	Thu, Dec 31, 2015	93.36	93.54	92.63	92.87
1697	AMEX	VSS	Wed, Dec 30, 2015	93.77	94.10	93.50	93.68
1696	AMEX	VSS	Tue, Dec 29, 2015	93.64	94.17	93.64	94.10
1695	AMEX	VSS	Mon, Dec 28, 2015	92.73	93.12	92.48	92.99
1694	AMEX	VSS	Thu, Dec 24, 2015	93.16	93.20	92.82	93.07
1693	AMEX	VSS	Wed, Dec 23, 2015	92.50	93.45	92.43	93.29
1692	AMEX	VSS	Tue, Dec 22, 2015	91.76	92.19	91.54	92.03
1691	AMEX	VSS	Mon, Dec 21, 2015	91.85	91.92	91.17	91.80
1690	AMEX	VSS	Fri, Dec 18, 2015	92.60	92.82	92.14	92.42
1689	AMEX	VSS	Thu, Dec 17, 2015	93.34	93.34	92.49	92.52
1688	AMEX	VSS	Wed, Dec 16, 2015	92.81	93.80	92.14	93.53
1687	AMEX	VSS	Tue, Dec 15, 2015	92.32	92.60	92.09	92.47
1686	AMEX	VSS	Mon, Dec 14, 2015	91.90	91.91	91.01	91.75
1685	AMEX	VSS	Fri, Dec 11, 2015	92.03	92.03	91.32	91.62
1684	AMEX	VSS	Thu, Dec 10, 2015	93.55	93.91	93.33	93.33
1683	AMEX	VSS	Wed, Dec 9, 2015	93.65	94.40	93.08	93.51
1682	AMEX	VSS	Tue, Dec 8, 2015	93.69	94.11	93.39	94.06
1681	AMEX	VSS	Mon, Dec 7, 2015	95.67	95.70	94.87	95.32
1680	AMEX	VSS	Fri, Dec 4, 2015	95.54	96.49	95.25	96.33
1679	AMEX	VSS	Thu, Dec 3, 2015	95.90	96.25	95.07	95.57
1678	AMEX	VSS	Wed, Dec 2, 2015	95.89	96.06	95.23	95.41
1677	AMEX	VSS	Tue, Dec 1, 2015	95.62	96.33	95.59	96.28
1676	AMEX	VSS	Mon, Nov 30, 2015	94.38	95.18	94.38	95.16
1675	AMEX	VSS	Fri, Nov 27, 2015	94.54	94.56	94.32	94.39
1674	AMEX	VSS	Wed, Nov 25, 2015	94.55	94.86	94.22	94.71
1673	AMEX	VSS	Tue, Nov 24, 2015	93.96	94.74	93.81	94.54
1672	AMEX	VSS	Mon, Nov 23, 2015	94.65	94.92	94.24	94.51
1671	AMEX	VSS	Fri, Nov 20, 2015	95.30	95.44	94.73	94.89
1670	AMEX	VSS	Thu, Nov 19, 2015	95.02	95.16	94.68	95.00
1669	AMEX	VSS	Wed, Nov 18, 2015	93.80	94.59	93.74	94.57
1668	AMEX	VSS	Tue, Nov 17, 2015	94.03	94.20	93.52	93.83
1667	AMEX	VSS	Mon, Nov 16, 2015	92.65	93.90	92.65	93.90
1666	AMEX	VSS	Fri, Nov 13, 2015	92.92	92.98	92.32	92.52
1665	AMEX	VSS	Thu, Nov 12, 2015	93.42	93.66	93.08	93.09
1664	AMEX	VSS	Wed, Nov 11, 2015	94.39	94.43	94.04	94.18
1663	AMEX	VSS	Tue, Nov 10, 2015	93.65	93.88	93.39	93.83
1662	AMEX	VSS	Mon, Nov 9, 2015	94.43	94.43	93.78	94.19
1661	AMEX	VSS	Fri, Nov 6, 2015	95.05	95.16	94.58	95.16
1660	AMEX	VSS	Thu, Nov 5, 2015	95.71	95.89	95.33	95.69
1659	AMEX	VSS	Wed, Nov 4, 2015	96.24	96.30	95.39	95.73
1658	AMEX	VSS	Tue, Nov 3, 2015	95.67	96.66	95.67	96.53
1657	AMEX	VSS	Mon, Nov 2, 2015	95.52	96.15	95.44	96.14
1656	AMEX	VSS	Fri, Oct 30, 2015	95.26	95.61	94.96	94.96
1655	AMEX	VSS	Thu, Oct 29, 2015	94.86	95.17	94.65	94.95
1654	AMEX	VSS	Wed, Oct 28, 2015	95.22	96.09	94.84	95.40
1653	AMEX	VSS	Tue, Oct 27, 2015	95.26	95.53	94.97	95.16
1652	AMEX	VSS	Mon, Oct 26, 2015	96.42	96.46	96.08	96.21
1651	AMEX	VSS	Fri, Oct 23, 2015	96.52	96.79	96.21	96.59
1650	AMEX	VSS	Thu, Oct 22, 2015	95.27	96.43	95.27	96.25
1649	AMEX	VSS	Wed, Oct 21, 2015	96.04	96.30	95.25	95.27
1648	AMEX	VSS	Tue, Oct 20, 2015	95.58	96.13	95.58	95.73
1647	AMEX	VSS	Mon, Oct 19, 2015	95.61	95.81	95.21	95.44
1646	AMEX	VSS	Fri, Oct 16, 2015	96.08	96.09	95.65	95.90
1645	AMEX	VSS	Thu, Oct 15, 2015	96.09	96.83	95.66	96.64
1644	AMEX	VSS	Wed, Oct 14, 2015	94.98	95.35	94.77	94.97
1643	AMEX	VSS	Tue, Oct 13, 2015	94.72	95.35	94.47	94.55
1642	AMEX	VSS	Mon, Oct 12, 2015	96.03	96.04	95.41	95.52
1641	AMEX	VSS	Fri, Oct 9, 2015	95.97	96.19	95.61	95.83
1640	AMEX	VSS	Thu, Oct 8, 2015	94.50	95.69	94.50	95.69
1639	AMEX	VSS	Wed, Oct 7, 2015	94.89	95.38	94.54	95.21
1638	AMEX	VSS	Tue, Oct 6, 2015	94.00	94.47	93.99	94.32
1637	AMEX	VSS	Mon, Oct 5, 2015	93.42	94.30	93.25	94.24
1636	AMEX	VSS	Fri, Oct 2, 2015	90.63	92.57	90.55	92.54
1635	AMEX	VSS	Thu, Oct 1, 2015	91.19	91.50	90.36	91.02
1634	AMEX	VSS	Wed, Sep 30, 2015	90.30	90.75	89.90	90.70
1633	AMEX	VSS	Tue, Sep 29, 2015	89.33	89.45	88.85	89.23
1632	AMEX	VSS	Mon, Sep 28, 2015	90.35	90.49	89.25	89.45
1631	AMEX	VSS	Fri, Sep 25, 2015	91.47	91.91	90.30	90.68
1630	AMEX	VSS	Thu, Sep 24, 2015	90.35	91.06	90.07	90.94
1629	AMEX	VSS	Wed, Sep 23, 2015	91.80	91.80	91.04	91.07
1628	AMEX	VSS	Tue, Sep 22, 2015	91.74	91.87	91.11	91.74
1627	AMEX	VSS	Mon, Sep 21, 2015	93.09	93.29	92.69	93.27
1626	AMEX	VSS	Fri, Sep 18, 2015	93.66	94.00	92.98	93.11
1625	AMEX	VSS	Thu, Sep 17, 2015	93.74	95.32	93.67	94.19
1624	AMEX	VSS	Wed, Sep 16, 2015	93.27	93.97	93.16	93.85
1623	AMEX	VSS	Tue, Sep 15, 2015	92.27	92.91	92.09	92.84
1622	AMEX	VSS	Mon, Sep 14, 2015	92.38	92.45	92.09	92.32
1621	AMEX	VSS	Fri, Sep 11, 2015	92.37	92.99	92.20	92.99
1620	AMEX	VSS	Thu, Sep 10, 2015	92.11	92.98	92.01	92.71
1619	AMEX	VSS	Wed, Sep 9, 2015	92.99	92.99	91.51	91.51
1618	AMEX	VSS	Tue, Sep 8, 2015	92.01	92.24	91.63	92.11
1617	AMEX	VSS	Fri, Sep 4, 2015	91.01	91.01	89.82	90.08
1616	AMEX	VSS	Thu, Sep 3, 2015	91.88	92.56	91.67	91.90
1615	AMEX	VSS	Wed, Sep 2, 2015	91.72	92.23	90.84	91.59
1614	AMEX	VSS	Tue, Sep 1, 2015	92.38	92.38	90.59	90.82
1613	AMEX	VSS	Mon, Aug 31, 2015	92.69	93.50	92.50	93.32
1612	AMEX	VSS	Fri, Aug 28, 2015	92.79	93.59	92.71	93.19
1611	AMEX	VSS	Thu, Aug 27, 2015	92.47	93.68	92.34	93.63
1610	AMEX	VSS	Wed, Aug 26, 2015	90.19	92.25	89.94	91.44
1609	AMEX	VSS	Tue, Aug 25, 2015	89.65	92.00	89.06	89.38
1608	AMEX	VSS	Mon, Aug 24, 2015	90.88	90.88	85.00	88.77
1607	AMEX	VSS	Fri, Aug 21, 2015	93.93	94.00	91.78	91.78
1606	AMEX	VSS	Thu, Aug 20, 2015	95.54	95.54	94.30	94.30
1605	AMEX	VSS	Wed, Aug 19, 2015	96.51	96.83	95.82	96.50
1604	AMEX	VSS	Tue, Aug 18, 2015	97.49	97.66	97.09	97.22
1603	AMEX	VSS	Mon, Aug 17, 2015	97.53	97.97	97.25	97.97
1602	AMEX	VSS	Fri, Aug 14, 2015	97.81	98.35	97.81	98.30
1601	AMEX	VSS	Thu, Aug 13, 2015	97.75	98.00	97.50	97.77
1600	AMEX	VSS	Wed, Aug 12, 2015	97.28	97.81	96.75	97.77
1599	AMEX	VSS	Tue, Aug 11, 2015	97.90	99.00	97.69	98.26
1598	AMEX	VSS	Mon, Aug 10, 2015	98.47	99.79	98.20	99.78
1597	AMEX	VSS	Fri, Aug 7, 2015	98.00	98.10	97.55	98.04
1596	AMEX	VSS	Thu, Aug 6, 2015	98.64	98.64	98.06	98.27
1595	AMEX	VSS	Wed, Aug 5, 2015	99.10	99.22	98.57	98.68
1594	AMEX	VSS	Tue, Aug 4, 2015	98.66	98.99	98.26	98.33
1593	AMEX	VSS	Mon, Aug 3, 2015	98.77	98.77	98.04	98.28
1592	AMEX	VSS	Fri, Jul 31, 2015	99.33	99.52	98.67	98.94
1591	AMEX	VSS	Thu, Jul 30, 2015	98.24	98.46	97.69	98.46
1590	AMEX	VSS	Wed, Jul 29, 2015	98.33	98.98	98.26	98.86
1589	AMEX	VSS	Tue, Jul 28, 2015	97.84	98.50	97.49	98.45
1588	AMEX	VSS	Mon, Jul 27, 2015	98.05	98.10	97.03	97.16
1587	AMEX	VSS	Fri, Jul 24, 2015	99.66	99.66	98.73	98.99
1586	AMEX	VSS	Thu, Jul 23, 2015	100.10	100.51	99.52	99.77
1585	AMEX	VSS	Wed, Jul 22, 2015	100.01	100.22	99.91	100.00
1584	AMEX	VSS	Tue, Jul 21, 2015	100.68	100.90	100.50	100.70
1583	AMEX	VSS	Mon, Jul 20, 2015	100.94	101.09	100.60	100.76
1582	AMEX	VSS	Fri, Jul 17, 2015	101.17	101.27	100.75	100.95
1581	AMEX	VSS	Thu, Jul 16, 2015	101.07	101.28	100.83	101.09
1580	AMEX	VSS	Wed, Jul 15, 2015	100.77	100.84	100.08	100.46
1579	AMEX	VSS	Tue, Jul 14, 2015	100.60	101.17	100.45	100.95
1578	AMEX	VSS	Mon, Jul 13, 2015	100.67	100.76	100.00	100.46
1577	AMEX	VSS	Fri, Jul 10, 2015	99.25	101.89	99.24	99.89
1576	AMEX	VSS	Thu, Jul 9, 2015	98.68	98.77	97.36	97.66
1575	AMEX	VSS	Wed, Jul 8, 2015	97.91	97.91	96.21	96.40
1574	AMEX	VSS	Tue, Jul 7, 2015	98.65	99.00	97.25	98.89
1573	AMEX	VSS	Mon, Jul 6, 2015	99.57	99.90	99.30	99.64
1572	AMEX	VSS	Thu, Jul 2, 2015	102.14	102.34	101.54	101.97
1571	AMEX	VSS	Wed, Jul 1, 2015	102.68	105.45	101.62	102.02
1570	AMEX	VSS	Tue, Jun 30, 2015	102.20	102.54	101.51	101.92
1569	AMEX	VSS	Mon, Jun 29, 2015	102.99	103.15	101.28	101.33
1568	AMEX	VSS	Fri, Jun 26, 2015	104.13	104.33	103.81	104.17
1567	AMEX	VSS	Thu, Jun 25, 2015	105.27	105.57	105.08	105.20
1566	AMEX	VSS	Wed, Jun 24, 2015	105.12	105.44	104.82	104.86
1565	AMEX	VSS	Tue, Jun 23, 2015	105.28	105.69	105.10	105.55
1564	AMEX	VSS	Mon, Jun 22, 2015	105.38	105.71	105.04	105.28
1563	AMEX	VSS	Fri, Jun 19, 2015	104.53	104.96	104.15	104.32
1562	AMEX	VSS	Thu, Jun 18, 2015	104.38	105.14	104.25	104.66
1561	AMEX	VSS	Wed, Jun 17, 2015	103.37	103.89	102.70	103.72
1560	AMEX	VSS	Tue, Jun 16, 2015	103.12	103.62	103.12	103.48
1559	AMEX	VSS	Mon, Jun 15, 2015	103.29	103.65	103.00	103.53
1558	AMEX	VSS	Fri, Jun 12, 2015	104.21	104.69	103.86	104.31
1557	AMEX	VSS	Thu, Jun 11, 2015	105.00	105.08	104.55	104.95
1556	AMEX	VSS	Wed, Jun 10, 2015	104.69	106.99	104.18	104.91
1555	AMEX	VSS	Tue, Jun 9, 2015	103.30	103.36	102.67	103.18
1554	AMEX	VSS	Mon, Jun 8, 2015	103.93	103.93	103.35	103.67
1553	AMEX	VSS	Fri, Jun 5, 2015	103.69	104.30	103.45	103.94
1552	AMEX	VSS	Thu, Jun 4, 2015	105.33	105.63	104.53	104.76
1551	AMEX	VSS	Wed, Jun 3, 2015	106.11	106.40	105.91	106.10
1550	AMEX	VSS	Tue, Jun 2, 2015	105.27	106.32	105.21	105.84
1549	AMEX	VSS	Mon, Jun 1, 2015	105.59	105.99	104.58	105.07
1548	AMEX	VSS	Fri, May 29, 2015	105.23	105.41	104.64	104.99
1547	AMEX	VSS	Thu, May 28, 2015	105.16	105.48	104.70	105.46
1546	AMEX	VSS	Wed, May 27, 2015	105.34	105.73	105.01	105.65
1545	AMEX	VSS	Tue, May 26, 2015	106.02	106.18	104.87	105.19
1544	AMEX	VSS	Fri, May 22, 2015	107.07	107.07	106.62	106.82
1543	AMEX	VSS	Thu, May 21, 2015	106.87	107.43	106.87	107.29
1542	AMEX	VSS	Wed, May 20, 2015	107.00	107.50	106.91	107.22
1541	AMEX	VSS	Tue, May 19, 2015	107.30	107.48	107.05	107.16
1540	AMEX	VSS	Mon, May 18, 2015	107.93	108.21	107.25	107.60
1539	AMEX	VSS	Fri, May 15, 2015	107.43	108.24	107.21	108.19
1538	AMEX	VSS	Thu, May 14, 2015	107.46	107.66	107.25	107.59
1537	AMEX	VSS	Wed, May 13, 2015	106.45	106.96	106.34	106.50
1536	AMEX	VSS	Tue, May 12, 2015	105.16	105.66	105.00	105.40
1535	AMEX	VSS	Mon, May 11, 2015	105.83	105.99	105.37	105.44
1534	AMEX	VSS	Fri, May 8, 2015	105.39	106.17	105.29	105.91
1533	AMEX	VSS	Thu, May 7, 2015	104.02	104.02	103.45	103.87
1532	AMEX	VSS	Wed, May 6, 2015	105.04	105.12	103.87	104.20
1531	AMEX	VSS	Tue, May 5, 2015	105.16	105.34	104.23	104.26
1530	AMEX	VSS	Mon, May 4, 2015	105.48	105.54	105.13	105.52
1529	AMEX	VSS	Fri, May 1, 2015	105.00	105.19	104.51	105.08
1528	AMEX	VSS	Thu, Apr 30, 2015	105.30	105.30	104.53	104.80
1527	AMEX	VSS	Wed, Apr 29, 2015	105.56	105.75	105.20	105.47
1526	AMEX	VSS	Tue, Apr 28, 2015	105.83	105.99	105.36	105.97
1525	AMEX	VSS	Mon, Apr 27, 2015	105.90	106.13	105.32	105.66
1524	AMEX	VSS	Fri, Apr 24, 2015	104.97	105.10	104.49	104.96
1523	AMEX	VSS	Thu, Apr 23, 2015	103.66	104.66	103.54	104.42
1522	AMEX	VSS	Wed, Apr 22, 2015	103.99	104.09	103.58	103.97
1521	AMEX	VSS	Tue, Apr 21, 2015	103.78	104.00	103.37	103.67
1520	AMEX	VSS	Mon, Apr 20, 2015	103.42	103.64	103.24	103.40
1519	AMEX	VSS	Fri, Apr 17, 2015	103.85	103.88	103.14	103.63
1518	AMEX	VSS	Thu, Apr 16, 2015	104.70	105.16	104.17	104.86
1517	AMEX	VSS	Wed, Apr 15, 2015	103.74	104.42	103.55	104.28
1516	AMEX	VSS	Tue, Apr 14, 2015	103.42	103.74	103.39	103.66
1515	AMEX	VSS	Mon, Apr 13, 2015	102.92	103.22	102.53	102.64
1514	AMEX	VSS	Fri, Apr 10, 2015	102.77	103.05	102.63	102.93
1513	AMEX	VSS	Thu, Apr 9, 2015	102.93	102.95	102.32	102.74
1512	AMEX	VSS	Wed, Apr 8, 2015	103.00	103.26	102.48	102.80
1511	AMEX	VSS	Tue, Apr 7, 2015	102.19	102.46	101.78	101.85
1510	AMEX	VSS	Mon, Apr 6, 2015	101.61	102.75	101.55	102.35
1509	AMEX	VSS	Thu, Apr 2, 2015	100.65	101.23	100.50	101.23
1508	AMEX	VSS	Wed, Apr 1, 2015	99.74	100.03	99.26	100.03
1507	AMEX	VSS	Tue, Mar 31, 2015	99.15	100.25	98.95	99.26
1506	AMEX	VSS	Mon, Mar 30, 2015	99.68	99.85	99.49	99.73
1505	AMEX	VSS	Fri, Mar 27, 2015	99.58	99.70	99.22	99.57
1504	AMEX	VSS	Thu, Mar 26, 2015	99.58	100.00	99.16	99.48
1503	AMEX	VSS	Wed, Mar 25, 2015	101.28	101.45	100.19	100.20
1502	AMEX	VSS	Tue, Mar 24, 2015	101.32	101.32	100.85	101.01
1501	AMEX	VSS	Mon, Mar 23, 2015	100.76	101.00	100.32	100.93
1500	AMEX	VSS	Fri, Mar 20, 2015	99.95	100.50	99.39	100.26
1499	AMEX	VSS	Thu, Mar 19, 2015	98.81	98.90	98.25	98.55
1498	AMEX	VSS	Wed, Mar 18, 2015	97.65	99.88	97.56	99.46
1497	AMEX	VSS	Tue, Mar 17, 2015	97.67	98.00	97.44	97.93
1496	AMEX	VSS	Mon, Mar 16, 2015	98.01	98.22	97.74	98.19
1495	AMEX	VSS	Fri, Mar 13, 2015	97.57	97.68	96.82	97.40
1494	AMEX	VSS	Thu, Mar 12, 2015	97.94	98.21	97.78	97.95
1493	AMEX	VSS	Wed, Mar 11, 2015	96.88	97.13	96.51	96.94
1492	AMEX	VSS	Tue, Mar 10, 2015	97.52	97.78	96.79	96.85
1491	AMEX	VSS	Mon, Mar 9, 2015	98.86	99.08	98.52	98.53
1490	AMEX	VSS	Fri, Mar 6, 2015	99.47	99.68	98.55	98.67
1489	AMEX	VSS	Thu, Mar 5, 2015	100.33	100.33	99.90	100.08
1488	AMEX	VSS	Wed, Mar 4, 2015	100.62	100.62	99.15	99.76
1487	AMEX	VSS	Tue, Mar 3, 2015	100.76	100.80	100.11	100.32
1486	AMEX	VSS	Mon, Mar 2, 2015	100.66	100.98	100.37	100.76
1485	AMEX	VSS	Fri, Feb 27, 2015	100.57	100.87	100.45	100.67
1484	AMEX	VSS	Thu, Feb 26, 2015	100.78	100.99	100.02	100.39
1483	AMEX	VSS	Wed, Feb 25, 2015	100.87	101.00	100.43	100.78
1482	AMEX	VSS	Tue, Feb 24, 2015	99.99	100.61	99.77	100.48
1481	AMEX	VSS	Mon, Feb 23, 2015	99.89	100.24	99.50	99.82
1480	AMEX	VSS	Fri, Feb 20, 2015	99.46	100.36	99.15	100.14
1479	AMEX	VSS	Thu, Feb 19, 2015	99.36	99.84	99.25	99.56
1478	AMEX	VSS	Wed, Feb 18, 2015	99.33	99.99	99.18	99.78
1477	AMEX	VSS	Tue, Feb 17, 2015	98.72	99.26	98.41	99.12
1476	AMEX	VSS	Fri, Feb 13, 2015	98.63	98.89	98.58	98.84
1475	AMEX	VSS	Thu, Feb 12, 2015	97.57	98.33	97.11	98.29
1474	AMEX	VSS	Wed, Feb 11, 2015	96.58	96.72	96.07	96.60
1473	AMEX	VSS	Tue, Feb 10, 2015	97.02	97.15	96.50	97.08
1472	AMEX	VSS	Mon, Feb 9, 2015	96.37	96.76	96.35	96.47
1471	AMEX	VSS	Fri, Feb 6, 2015	97.36	97.38	96.47	96.79
1470	AMEX	VSS	Thu, Feb 5, 2015	97.14	98.00	97.14	97.95
1469	AMEX	VSS	Wed, Feb 4, 2015	97.08	97.22	96.57	96.57
1468	AMEX	VSS	Tue, Feb 3, 2015	96.50	97.61	96.50	97.30
1467	AMEX	VSS	Mon, Feb 2, 2015	95.37	96.13	95.14	96.08
1466	AMEX	VSS	Fri, Jan 30, 2015	94.59	95.49	94.59	94.72
1465	AMEX	VSS	Thu, Jan 29, 2015	95.01	95.38	94.53	95.38
1464	AMEX	VSS	Wed, Jan 28, 2015	96.26	96.26	94.57	94.68
1463	AMEX	VSS	Tue, Jan 27, 2015	95.61	96.04	95.40	95.87
1462	AMEX	VSS	Mon, Jan 26, 2015	95.36	96.00	95.36	95.83
1461	AMEX	VSS	Fri, Jan 23, 2015	95.25	95.31	94.82	94.91
1460	AMEX	VSS	Thu, Jan 22, 2015	95.14	95.83	94.87	95.60
1459	AMEX	VSS	Wed, Jan 21, 2015	95.14	95.30	94.76	95.23
1458	AMEX	VSS	Tue, Jan 20, 2015	95.50	95.50	94.64	95.02
1457	AMEX	VSS	Fri, Jan 16, 2015	93.92	94.99	93.90	94.94
1456	AMEX	VSS	Thu, Jan 15, 2015	94.79	94.79	94.09	94.20
1455	AMEX	VSS	Wed, Jan 14, 2015	93.71	94.22	93.16	94.11
1454	AMEX	VSS	Tue, Jan 13, 2015	94.74	95.01	93.43	94.16
1453	AMEX	VSS	Mon, Jan 12, 2015	94.35	94.50	93.62	93.78
1452	AMEX	VSS	Fri, Jan 9, 2015	94.50	94.67	94.00	94.46
1451	AMEX	VSS	Thu, Jan 8, 2015	94.42	94.83	94.08	94.50
1450	AMEX	VSS	Wed, Jan 7, 2015	93.55	93.95	93.18	93.88
1449	AMEX	VSS	Tue, Jan 6, 2015	93.97	94.05	92.56	93.05
1448	AMEX	VSS	Mon, Jan 5, 2015	94.88	94.88	93.65	94.01
1447	AMEX	VSS	Fri, Jan 2, 2015	95.59	95.79	94.84	95.35
1446	AMEX	VSS	Wed, Dec 31, 2014	95.51	96.10	95.31	95.31
1445	AMEX	VSS	Tue, Dec 30, 2014	95.61	95.74	95.31	95.43
1444	AMEX	VSS	Mon, Dec 29, 2014	95.98	96.49	95.50	95.66
1443	AMEX	VSS	Fri, Dec 26, 2014	96.62	96.93	96.14	96.59
1442	AMEX	VSS	Wed, Dec 24, 2014	95.80	96.30	95.54	96.13
1441	AMEX	VSS	Tue, Dec 23, 2014	95.61	95.83	95.31	95.50
1440	AMEX	VSS	Mon, Dec 22, 2014	95.91	96.02	95.43	95.70
1439	AMEX	VSS	Fri, Dec 19, 2014	96.74	97.34	96.41	96.95
1438	AMEX	VSS	Thu, Dec 18, 2014	96.42	97.00	96.11	96.72
1437	AMEX	VSS	Wed, Dec 17, 2014	93.79	96.43	93.79	95.70
1436	AMEX	VSS	Tue, Dec 16, 2014	93.92	95.47	93.92	94.05
1435	AMEX	VSS	Mon, Dec 15, 2014	95.00	95.48	93.65	94.04
1434	AMEX	VSS	Fri, Dec 12, 2014	95.98	96.37	94.75	94.77
1433	AMEX	VSS	Thu, Dec 11, 2014	96.58	96.89	95.96	96.15
1432	AMEX	VSS	Wed, Dec 10, 2014	97.24	97.29	96.05	96.42
1431	AMEX	VSS	Tue, Dec 9, 2014	97.16	97.47	96.77	97.38
1430	AMEX	VSS	Mon, Dec 8, 2014	98.49	98.49	97.38	97.69
1429	AMEX	VSS	Fri, Dec 5, 2014	98.75	98.94	98.29	98.62
1428	AMEX	VSS	Thu, Dec 4, 2014	98.97	99.09	98.50	98.66
1427	AMEX	VSS	Wed, Dec 3, 2014	98.75	99.21	98.67	99.09
1426	AMEX	VSS	Tue, Dec 2, 2014	98.38	98.57	98.10	98.45
1425	AMEX	VSS	Mon, Dec 1, 2014	98.60	98.63	97.93	98.19
1424	AMEX	VSS	Fri, Nov 28, 2014	99.47	99.50	98.59	98.71
1423	AMEX	VSS	Wed, Nov 26, 2014	100.23	100.46	100.05	100.35
1422	AMEX	VSS	Tue, Nov 25, 2014	99.94	100.20	99.85	99.93
1421	AMEX	VSS	Mon, Nov 24, 2014	100.03	100.11	99.70	99.91
1420	AMEX	VSS	Fri, Nov 21, 2014	100.01	100.25	99.45	99.89
1419	AMEX	VSS	Thu, Nov 20, 2014	98.69	99.16	98.67	99.06
1418	AMEX	VSS	Wed, Nov 19, 2014	99.24	99.38	98.69	99.11
1417	AMEX	VSS	Tue, Nov 18, 2014	98.88	99.61	98.88	99.36
1416	AMEX	VSS	Mon, Nov 17, 2014	98.48	98.80	98.34	98.57
1415	AMEX	VSS	Fri, Nov 14, 2014	98.23	99.16	98.09	98.94
1414	AMEX	VSS	Thu, Nov 13, 2014	99.20	99.20	98.95	99.01
1413	AMEX	VSS	Wed, Nov 12, 2014	98.87	99.27	98.80	99.03
1412	AMEX	VSS	Tue, Nov 11, 2014	99.02	99.64	98.93	99.54
1411	AMEX	VSS	Mon, Nov 10, 2014	99.15	99.68	98.96	99.04
1410	AMEX	VSS	Fri, Nov 7, 2014	98.11	98.91	98.11	98.88
1409	AMEX	VSS	Thu, Nov 6, 2014	98.71	98.83	98.18	98.31
1408	AMEX	VSS	Wed, Nov 5, 2014	99.03	99.30	98.69	99.11
1407	AMEX	VSS	Tue, Nov 4, 2014	99.46	99.59	98.74	99.06
1406	AMEX	VSS	Mon, Nov 3, 2014	100.43	100.69	99.94	100.14
1405	AMEX	VSS	Fri, Oct 31, 2014	100.40	100.61	100.00	100.61
1404	AMEX	VSS	Thu, Oct 30, 2014	99.24	100.01	98.91	99.73
1403	AMEX	VSS	Wed, Oct 29, 2014	100.34	100.51	98.98	99.47
1402	AMEX	VSS	Tue, Oct 28, 2014	99.18	99.91	98.89	99.91
1401	AMEX	VSS	Mon, Oct 27, 2014	98.17	98.57	97.78	98.32
1400	AMEX	VSS	Fri, Oct 24, 2014	98.88	99.17	98.53	99.14
1399	AMEX	VSS	Thu, Oct 23, 2014	98.98	99.36	98.67	98.93
1398	AMEX	VSS	Wed, Oct 22, 2014	99.02	99.49	98.19	98.23
1397	AMEX	VSS	Tue, Oct 21, 2014	97.88	98.99	97.88	98.93
1396	AMEX	VSS	Mon, Oct 20, 2014	96.58	97.48	96.58	97.23
1395	AMEX	VSS	Fri, Oct 17, 2014	96.36	96.77	95.86	96.58
1394	AMEX	VSS	Thu, Oct 16, 2014	93.40	95.67	93.05	95.00
1393	AMEX	VSS	Wed, Oct 15, 2014	95.10	95.34	93.32	95.34
1392	AMEX	VSS	Tue, Oct 14, 2014	95.79	96.37	95.25	95.62
1391	AMEX	VSS	Mon, Oct 13, 2014	96.16	96.90	95.04	95.20
1390	AMEX	VSS	Fri, Oct 10, 2014	96.59	96.91	95.85	96.21
1389	AMEX	VSS	Thu, Oct 9, 2014	99.00	99.31	97.20	97.31
1388	AMEX	VSS	Wed, Oct 8, 2014	99.55	100.11	98.38	99.94
1387	AMEX	VSS	Tue, Oct 7, 2014	100.28	100.46	99.52	99.66
1386	AMEX	VSS	Mon, Oct 6, 2014	101.02	101.24	100.60	100.88
1385	AMEX	VSS	Fri, Oct 3, 2014	100.62	102.30	99.94	100.58
1384	AMEX	VSS	Thu, Oct 2, 2014	100.80	101.33	99.19	100.32
1383	AMEX	VSS	Wed, Oct 1, 2014	101.89	101.89	100.81	100.81
1382	AMEX	VSS	Tue, Sep 30, 2014	102.50	102.71	101.63	102.13
1381	AMEX	VSS	Mon, Sep 29, 2014	102.50	102.69	101.95	102.50
1380	AMEX	VSS	Fri, Sep 26, 2014	103.27	103.57	102.82	103.21
1379	AMEX	VSS	Thu, Sep 25, 2014	104.11	104.11	103.00	103.07
1378	AMEX	VSS	Wed, Sep 24, 2014	103.70	104.95	103.67	104.84
1377	AMEX	VSS	Tue, Sep 23, 2014	104.89	104.92	104.29	104.44
1376	AMEX	VSS	Mon, Sep 22, 2014	105.80	105.85	104.72	104.91
1375	AMEX	VSS	Fri, Sep 19, 2014	106.77	106.80	105.70	105.95
1374	AMEX	VSS	Thu, Sep 18, 2014	106.16	106.59	106.00	106.26
1373	AMEX	VSS	Wed, Sep 17, 2014	106.59	106.59	105.67	106.00
1372	AMEX	VSS	Tue, Sep 16, 2014	105.37	106.54	105.25	106.35
1371	AMEX	VSS	Mon, Sep 15, 2014	106.12	106.49	105.89	106.08
1370	AMEX	VSS	Fri, Sep 12, 2014	106.72	106.82	106.20	106.45
1369	AMEX	VSS	Thu, Sep 11, 2014	106.47	107.04	106.47	106.84
1368	AMEX	VSS	Wed, Sep 10, 2014	107.20	107.58	106.92	107.50
1367	AMEX	VSS	Tue, Sep 9, 2014	107.71	107.71	107.05	107.45
1366	AMEX	VSS	Mon, Sep 8, 2014	108.54	108.79	107.62	107.84
1365	AMEX	VSS	Fri, Sep 5, 2014	108.91	109.27	108.60	109.24
1364	AMEX	VSS	Thu, Sep 4, 2014	109.46	109.78	108.70	108.91
1363	AMEX	VSS	Wed, Sep 3, 2014	109.88	109.88	109.41	109.56
1362	AMEX	VSS	Tue, Sep 2, 2014	109.60	109.60	108.82	109.11
1361	AMEX	VSS	Fri, Aug 29, 2014	109.67	109.67	109.20	109.37
1360	AMEX	VSS	Thu, Aug 28, 2014	109.48	109.57	109.16	109.30
1359	AMEX	VSS	Wed, Aug 27, 2014	109.65	110.09	109.65	110.09
1358	AMEX	VSS	Tue, Aug 26, 2014	109.57	109.79	109.35	109.63
1357	AMEX	VSS	Mon, Aug 25, 2014	109.26	109.46	109.04	109.35
1356	AMEX	VSS	Fri, Aug 22, 2014	108.80	109.04	108.50	108.91
1355	AMEX	VSS	Thu, Aug 21, 2014	108.66	108.99	108.61	108.92
1354	AMEX	VSS	Wed, Aug 20, 2014	108.37	108.72	108.16	108.55
1353	AMEX	VSS	Tue, Aug 19, 2014	108.86	109.20	108.74	109.20
1352	AMEX	VSS	Mon, Aug 18, 2014	108.52	108.63	108.11	108.60
1351	AMEX	VSS	Fri, Aug 15, 2014	108.18	108.31	107.03	107.92
1350	AMEX	VSS	Thu, Aug 14, 2014	107.76	108.08	107.51	108.08
1349	AMEX	VSS	Wed, Aug 13, 2014	107.36	107.47	107.04	107.20
1348	AMEX	VSS	Tue, Aug 12, 2014	106.84	106.98	106.64	106.87
1347	AMEX	VSS	Mon, Aug 11, 2014	106.63	107.15	106.54	106.98
1346	AMEX	VSS	Fri, Aug 8, 2014	105.30	106.04	105.07	105.91
1345	AMEX	VSS	Thu, Aug 7, 2014	106.24	106.56	105.13	105.55
1344	AMEX	VSS	Wed, Aug 6, 2014	105.96	106.40	105.15	106.40
1343	AMEX	VSS	Tue, Aug 5, 2014	107.17	107.49	106.05	106.34
1342	AMEX	VSS	Mon, Aug 4, 2014	108.00	108.10	107.18	107.97
1341	AMEX	VSS	Fri, Aug 1, 2014	107.47	108.11	107.07	107.18
1340	AMEX	VSS	Thu, Jul 31, 2014	108.72	108.74	107.72	107.80
1339	AMEX	VSS	Wed, Jul 30, 2014	109.84	110.00	109.27	109.65
1338	AMEX	VSS	Tue, Jul 29, 2014	110.71	110.73	109.97	110.03
1337	AMEX	VSS	Mon, Jul 28, 2014	110.52	110.69	110.01	110.62
1336	AMEX	VSS	Fri, Jul 25, 2014	110.80	110.96	110.40	110.67
1335	AMEX	VSS	Thu, Jul 24, 2014	110.89	110.97	110.63	110.65
1334	AMEX	VSS	Wed, Jul 23, 2014	110.77	110.92	110.48	110.71
1333	AMEX	VSS	Tue, Jul 22, 2014	110.19	110.71	110.19	110.44
1332	AMEX	VSS	Mon, Jul 21, 2014	109.70	109.95	109.31	109.92
1331	AMEX	VSS	Fri, Jul 18, 2014	109.51	110.20	109.35	110.16
1330	AMEX	VSS	Thu, Jul 17, 2014	110.02	110.37	109.27	109.38
1329	AMEX	VSS	Wed, Jul 16, 2014	110.34	110.51	110.12	110.30
1328	AMEX	VSS	Tue, Jul 15, 2014	110.30	110.36	109.26	109.86
1327	AMEX	VSS	Mon, Jul 14, 2014	110.29	110.53	110.16	110.29
1326	AMEX	VSS	Fri, Jul 11, 2014	109.96	109.96	109.44	109.77
1325	AMEX	VSS	Thu, Jul 10, 2014	109.52	110.12	109.21	110.05
1324	AMEX	VSS	Wed, Jul 9, 2014	110.44	111.12	110.44	111.09
1323	AMEX	VSS	Tue, Jul 8, 2014	111.63	111.84	110.50	110.98
1322	AMEX	VSS	Mon, Jul 7, 2014	111.97	111.97	111.72	111.85
1321	AMEX	VSS	Thu, Jul 3, 2014	112.28	112.74	112.28	112.71
1320	AMEX	VSS	Wed, Jul 2, 2014	112.06	112.16	111.86	112.15
1319	AMEX	VSS	Tue, Jul 1, 2014	111.74	112.14	111.55	111.98
1318	AMEX	VSS	Mon, Jun 30, 2014	110.72	111.16	110.64	111.16
1317	AMEX	VSS	Fri, Jun 27, 2014	110.03	110.46	109.99	110.44
1316	AMEX	VSS	Thu, Jun 26, 2014	110.00	110.33	109.56	110.33
1315	AMEX	VSS	Wed, Jun 25, 2014	109.03	109.66	109.02	109.48
1314	AMEX	VSS	Tue, Jun 24, 2014	110.07	110.20	109.17	109.24
1313	AMEX	VSS	Mon, Jun 23, 2014	111.07	111.30	110.68	110.88
1312	AMEX	VSS	Fri, Jun 20, 2014	111.42	111.43	111.14	111.32
1311	AMEX	VSS	Thu, Jun 19, 2014	111.46	111.62	111.03	111.32
1310	AMEX	VSS	Wed, Jun 18, 2014	110.34	111.28	110.23	111.13
1309	AMEX	VSS	Tue, Jun 17, 2014	110.05	110.33	109.86	110.17
1308	AMEX	VSS	Mon, Jun 16, 2014	110.34	110.62	110.00	110.45
1307	AMEX	VSS	Fri, Jun 13, 2014	110.57	110.78	110.35	110.74
1306	AMEX	VSS	Thu, Jun 12, 2014	110.70	111.26	110.60	110.88
1305	AMEX	VSS	Wed, Jun 11, 2014	110.51	110.77	110.34	110.51
1304	AMEX	VSS	Tue, Jun 10, 2014	111.04	111.18	110.78	111.15
1303	AMEX	VSS	Mon, Jun 9, 2014	110.99	111.29	110.80	111.19
1302	AMEX	VSS	Fri, Jun 6, 2014	110.94	111.19	110.68	111.14
1301	AMEX	VSS	Thu, Jun 5, 2014	109.73	110.40	109.51	110.36
1300	AMEX	VSS	Wed, Jun 4, 2014	109.35	109.58	109.05	109.54
1299	AMEX	VSS	Tue, Jun 3, 2014	108.96	109.47	108.53	109.42
1298	AMEX	VSS	Mon, Jun 2, 2014	109.40	109.77	109.29	109.73
1297	AMEX	VSS	Fri, May 30, 2014	109.39	109.48	109.16	109.39
1296	AMEX	VSS	Thu, May 29, 2014	108.95	109.25	108.82	109.24
1295	AMEX	VSS	Wed, May 28, 2014	108.81	108.87	108.45	108.80
1294	AMEX	VSS	Tue, May 27, 2014	108.82	108.82	108.23	108.65
1293	AMEX	VSS	Fri, May 23, 2014	107.55	107.98	107.55	107.77
1292	AMEX	VSS	Thu, May 22, 2014	107.36	107.49	106.99	107.42
1291	AMEX	VSS	Wed, May 21, 2014	106.55	106.98	106.25	106.98
1290	AMEX	VSS	Tue, May 20, 2014	106.56	106.72	105.80	106.12
1289	AMEX	VSS	Mon, May 19, 2014	106.59	106.72	106.31	106.71
1288	AMEX	VSS	Fri, May 16, 2014	106.63	106.76	106.15	106.76
1287	AMEX	VSS	Thu, May 15, 2014	107.52	107.80	106.60	106.85
1286	AMEX	VSS	Wed, May 14, 2014	108.42	108.46	108.01	108.02
1285	AMEX	VSS	Tue, May 13, 2014	108.57	108.59	108.23	108.45
1284	AMEX	VSS	Mon, May 12, 2014	108.37	108.67	108.26	108.65
1283	AMEX	VSS	Fri, May 9, 2014	108.22	108.22	107.57	107.90
1282	AMEX	VSS	Thu, May 8, 2014	108.57	108.90	108.02	108.32
1281	AMEX	VSS	Wed, May 7, 2014	108.52	108.78	108.00	108.62
1280	AMEX	VSS	Tue, May 6, 2014	108.85	109.00	108.51	108.80
1279	AMEX	VSS	Mon, May 5, 2014	108.28	108.58	108.01	108.57
1278	AMEX	VSS	Fri, May 2, 2014	108.28	108.68	108.05	108.67
1277	AMEX	VSS	Thu, May 1, 2014	108.03	108.29	107.84	108.00
1276	AMEX	VSS	Wed, Apr 30, 2014	107.54	107.95	107.19	107.95
1275	AMEX	VSS	Tue, Apr 29, 2014	107.23	107.85	107.01	107.66
1274	AMEX	VSS	Mon, Apr 28, 2014	107.36	107.36	106.41	106.87
1273	AMEX	VSS	Fri, Apr 25, 2014	107.57	107.57	106.95	107.31
1272	AMEX	VSS	Thu, Apr 24, 2014	108.20	108.22	107.42	107.89
1271	AMEX	VSS	Wed, Apr 23, 2014	107.96	108.02	107.58	107.81
1270	AMEX	VSS	Tue, Apr 22, 2014	108.14	108.18	107.76	108.03
1269	AMEX	VSS	Mon, Apr 21, 2014	107.67	107.88	107.30	107.58
1268	AMEX	VSS	Thu, Apr 17, 2014	107.48	107.91	107.19	107.67
1267	AMEX	VSS	Wed, Apr 16, 2014	106.15	107.10	106.15	107.06
1266	AMEX	VSS	Tue, Apr 15, 2014	105.77	105.80	104.50	105.60
1265	AMEX	VSS	Mon, Apr 14, 2014	106.15	106.24	105.54	105.87
1264	AMEX	VSS	Fri, Apr 11, 2014	106.57	106.90	106.00	106.46
1263	AMEX	VSS	Thu, Apr 10, 2014	108.57	108.57	107.00	107.33
1262	AMEX	VSS	Wed, Apr 9, 2014	108.03	108.84	107.56	108.78
1261	AMEX	VSS	Tue, Apr 8, 2014	107.00	107.39	106.75	107.23
1260	AMEX	VSS	Mon, Apr 7, 2014	107.80	107.91	107.08	107.33
1259	AMEX	VSS	Fri, Apr 4, 2014	108.70	108.76	107.63	107.86
1258	AMEX	VSS	Thu, Apr 3, 2014	108.17	108.17	107.43	107.98
1257	AMEX	VSS	Wed, Apr 2, 2014	107.95	108.50	107.90	108.24
1256	AMEX	VSS	Tue, Apr 1, 2014	107.64	107.91	107.35	107.85
1255	AMEX	VSS	Mon, Mar 31, 2014	106.94	107.20	106.63	106.86
1254	AMEX	VSS	Fri, Mar 28, 2014	106.23	106.58	106.19	106.31
1253	AMEX	VSS	Thu, Mar 27, 2014	105.48	105.88	105.06	105.76
1252	AMEX	VSS	Wed, Mar 26, 2014	105.77	105.91	105.00	105.04
1251	AMEX	VSS	Tue, Mar 25, 2014	104.57	105.50	104.46	105.24
1250	AMEX	VSS	Mon, Mar 24, 2014	104.90	104.94	103.67	104.30
1249	AMEX	VSS	Fri, Mar 21, 2014	105.34	105.49	104.28	104.37
1248	AMEX	VSS	Thu, Mar 20, 2014	105.09	105.47	104.63	105.23
1247	AMEX	VSS	Wed, Mar 19, 2014	107.37	107.50	105.54	106.00
1246	AMEX	VSS	Tue, Mar 18, 2014	106.83	107.52	106.83	107.38
1245	AMEX	VSS	Mon, Mar 17, 2014	106.51	106.95	106.49	106.67
1244	AMEX	VSS	Fri, Mar 14, 2014	105.30	105.82	105.23	105.54
1243	AMEX	VSS	Thu, Mar 13, 2014	107.23	107.68	105.33	105.52
1242	AMEX	VSS	Wed, Mar 12, 2014	106.52	106.86	106.32	106.76
1241	AMEX	VSS	Tue, Mar 11, 2014	107.77	107.92	107.01	107.23
1240	AMEX	VSS	Mon, Mar 10, 2014	107.92	107.93	107.23	107.79
1239	AMEX	VSS	Fri, Mar 7, 2014	108.70	108.80	107.89	108.34
1238	AMEX	VSS	Thu, Mar 6, 2014	108.56	109.16	108.56	108.86
1237	AMEX	VSS	Wed, Mar 5, 2014	107.67	107.79	107.45	107.77
1236	AMEX	VSS	Tue, Mar 4, 2014	107.51	108.10	107.38	107.62
1235	AMEX	VSS	Mon, Mar 3, 2014	106.10	106.40	105.52	105.82
1234	AMEX	VSS	Fri, Feb 28, 2014	107.18	107.84	107.00	107.46
1233	AMEX	VSS	Thu, Feb 27, 2014	105.71	106.74	105.71	106.64
1232	AMEX	VSS	Wed, Feb 26, 2014	106.30	106.35	105.76	106.02
1231	AMEX	VSS	Tue, Feb 25, 2014	106.82	107.07	106.11	106.29
1230	AMEX	VSS	Mon, Feb 24, 2014	106.38	107.05	106.30	106.67
1229	AMEX	VSS	Fri, Feb 21, 2014	105.92	106.29	105.65	105.97
1228	AMEX	VSS	Thu, Feb 20, 2014	104.84	105.78	104.84	105.71
1227	AMEX	VSS	Wed, Feb 19, 2014	105.69	105.93	104.92	105.08
1226	AMEX	VSS	Tue, Feb 18, 2014	105.69	105.99	105.50	105.69
1225	AMEX	VSS	Fri, Feb 14, 2014	104.74	105.46	104.74	105.19
1224	AMEX	VSS	Thu, Feb 13, 2014	103.46	104.75	103.46	104.56
1223	AMEX	VSS	Wed, Feb 12, 2014	104.18	104.29	103.74	103.99
1222	AMEX	VSS	Tue, Feb 11, 2014	102.93	104.19	102.65	103.65
1221	AMEX	VSS	Mon, Feb 10, 2014	102.85	102.99	102.28	102.64
1220	AMEX	VSS	Fri, Feb 7, 2014	102.22	102.94	101.65	102.88
1219	AMEX	VSS	Thu, Feb 6, 2014	100.36	101.49	100.36	101.40
1218	AMEX	VSS	Wed, Feb 5, 2014	99.48	99.82	98.79	99.60
1217	AMEX	VSS	Tue, Feb 4, 2014	98.73	99.60	98.73	99.42
1216	AMEX	VSS	Mon, Feb 3, 2014	99.86	99.94	98.41	98.52
1215	AMEX	VSS	Fri, Jan 31, 2014	99.79	100.63	99.50	100.27
1214	AMEX	VSS	Thu, Jan 30, 2014	100.75	101.15	100.18	101.13
1213	AMEX	VSS	Wed, Jan 29, 2014	100.43	100.81	100.05	100.13
1212	AMEX	VSS	Tue, Jan 28, 2014	100.58	101.27	100.58	101.22
1211	AMEX	VSS	Mon, Jan 27, 2014	101.15	101.75	99.26	100.07
1210	AMEX	VSS	Fri, Jan 24, 2014	102.52	102.52	101.50	101.50
1209	AMEX	VSS	Thu, Jan 23, 2014	103.62	103.89	102.76	103.20
1208	AMEX	VSS	Wed, Jan 22, 2014	104.19	104.19	103.78	104.09
1207	AMEX	VSS	Tue, Jan 21, 2014	104.04	104.04	103.50	103.97
1206	AMEX	VSS	Fri, Jan 17, 2014	103.76	103.88	103.45	103.55
1205	AMEX	VSS	Thu, Jan 16, 2014	103.59	103.95	103.30	103.73
1204	AMEX	VSS	Wed, Jan 15, 2014	103.80	104.04	103.60	103.96
1203	AMEX	VSS	Tue, Jan 14, 2014	103.57	103.90	103.28	103.87
1202	AMEX	VSS	Mon, Jan 13, 2014	103.79	103.79	102.92	103.14
1201	AMEX	VSS	Fri, Jan 10, 2014	103.02	103.97	101.37	103.82
1200	AMEX	VSS	Thu, Jan 9, 2014	102.88	102.88	102.00	102.44
1199	AMEX	VSS	Wed, Jan 8, 2014	102.71	102.89	102.50	102.64
1198	AMEX	VSS	Tue, Jan 7, 2014	102.68	102.72	102.50	102.66
1197	AMEX	VSS	Mon, Jan 6, 2014	102.66	102.66	102.22	102.37
1196	AMEX	VSS	Fri, Jan 3, 2014	101.96	102.49	101.85	102.16
1195	AMEX	VSS	Thu, Jan 2, 2014	102.22	102.27	101.31	101.34
1194	AMEX	VSS	Tue, Dec 31, 2013	102.40	103.03	102.22	102.94
1193	AMEX	VSS	Mon, Dec 30, 2013	101.99	102.47	101.50	102.40
1192	AMEX	VSS	Fri, Dec 27, 2013	101.65	101.77	101.07	101.30
1191	AMEX	VSS	Thu, Dec 26, 2013	101.02	101.12	100.75	101.01
1190	AMEX	VSS	Tue, Dec 24, 2013	99.98	100.78	99.75	100.78
1189	AMEX	VSS	Mon, Dec 23, 2013	100.46	100.62	99.71	100.00
1188	AMEX	VSS	Fri, Dec 20, 2013	99.79	100.20	99.23	99.65
1187	AMEX	VSS	Thu, Dec 19, 2013	101.27	101.49	100.79	101.10
1186	AMEX	VSS	Wed, Dec 18, 2013	101.31	102.42	100.63	102.03
1185	AMEX	VSS	Tue, Dec 17, 2013	100.79	101.15	100.51	100.92
1184	AMEX	VSS	Mon, Dec 16, 2013	101.24	101.50	100.95	101.29
1183	AMEX	VSS	Fri, Dec 13, 2013	100.62	100.90	100.38	100.88
1182	AMEX	VSS	Thu, Dec 12, 2013	100.95	100.95	100.01	100.57
1181	AMEX	VSS	Wed, Dec 11, 2013	102.03	102.20	100.96	101.14
1180	AMEX	VSS	Tue, Dec 10, 2013	102.23	102.25	101.71	102.18
1179	AMEX	VSS	Mon, Dec 9, 2013	101.75	102.18	101.70	102.09
1178	AMEX	VSS	Fri, Dec 6, 2013	101.31	102.17	101.31	102.09
1177	AMEX	VSS	Thu, Dec 5, 2013	100.93	101.15	100.64	100.83
1176	AMEX	VSS	Wed, Dec 4, 2013	100.47	101.06	100.20	100.97
1175	AMEX	VSS	Tue, Dec 3, 2013	101.36	102.36	100.71	101.12
1174	AMEX	VSS	Mon, Dec 2, 2013	102.25	102.41	101.48	101.93
1173	AMEX	VSS	Fri, Nov 29, 2013	102.05	102.48	102.05	102.36
1172	AMEX	VSS	Wed, Nov 27, 2013	102.00	102.07	101.60	102.01
1171	AMEX	VSS	Tue, Nov 26, 2013	100.90	101.58	100.90	101.43
1170	AMEX	VSS	Mon, Nov 25, 2013	100.98	101.36	100.77	100.90
1169	AMEX	VSS	Fri, Nov 22, 2013	101.21	101.36	100.79	100.91
1168	AMEX	VSS	Thu, Nov 21, 2013	100.59	100.99	100.54	100.86
1167	AMEX	VSS	Wed, Nov 20, 2013	101.43	101.67	100.60	100.80
1166	AMEX	VSS	Tue, Nov 19, 2013	101.28	101.80	101.25	101.40
1165	AMEX	VSS	Mon, Nov 18, 2013	102.45	102.45	101.44	101.52
1164	AMEX	VSS	Fri, Nov 15, 2013	101.77	101.95	101.42	101.73
1163	AMEX	VSS	Thu, Nov 14, 2013	100.72	101.25	100.37	101.17
1162	AMEX	VSS	Wed, Nov 13, 2013	99.46	100.42	99.30	100.42
1161	AMEX	VSS	Tue, Nov 12, 2013	100.50	100.53	99.90	100.06
1160	AMEX	VSS	Mon, Nov 11, 2013	100.75	100.90	100.28	100.70
1159	AMEX	VSS	Fri, Nov 8, 2013	100.32	100.92	100.01	100.85
1158	AMEX	VSS	Thu, Nov 7, 2013	101.74	101.74	100.28	100.48
1157	AMEX	VSS	Wed, Nov 6, 2013	102.19	102.49	101.69	101.96
1156	AMEX	VSS	Tue, Nov 5, 2013	102.05	102.16	101.46	101.49
1155	AMEX	VSS	Mon, Nov 4, 2013	102.75	102.89	102.30	102.89
1154	AMEX	VSS	Fri, Nov 1, 2013	102.62	102.97	102.01	102.44
1153	AMEX	VSS	Thu, Oct 31, 2013	103.19	103.41	102.63	102.89
1152	AMEX	VSS	Wed, Oct 30, 2013	103.75	103.75	102.74	103.19
1151	AMEX	VSS	Tue, Oct 29, 2013	103.50	103.62	103.16	103.43
1150	AMEX	VSS	Mon, Oct 28, 2013	103.29	103.49	103.07	103.14
1149	AMEX	VSS	Fri, Oct 25, 2013	103.56	103.64	103.36	103.64
1148	AMEX	VSS	Thu, Oct 24, 2013	104.00	104.00	103.48	103.81
1147	AMEX	VSS	Wed, Oct 23, 2013	103.55	103.94	103.07	103.26
1146	AMEX	VSS	Tue, Oct 22, 2013	104.05	104.49	104.03	104.30
1145	AMEX	VSS	Mon, Oct 21, 2013	103.47	103.73	103.24	103.41
1144	AMEX	VSS	Fri, Oct 18, 2013	103.14	103.89	102.73	103.16
1143	AMEX	VSS	Thu, Oct 17, 2013	101.80	102.76	101.55	102.64
1142	AMEX	VSS	Wed, Oct 16, 2013	100.95	101.39	100.82	101.30
1141	AMEX	VSS	Tue, Oct 15, 2013	100.97	101.07	100.47	100.54
1140	AMEX	VSS	Mon, Oct 14, 2013	100.01	101.33	100.01	101.18
1139	AMEX	VSS	Fri, Oct 11, 2013	100.33	100.85	100.10	100.81
1138	AMEX	VSS	Thu, Oct 10, 2013	99.85	100.63	99.30	100.60
1137	AMEX	VSS	Wed, Oct 9, 2013	98.81	99.01	98.17	98.87
1136	AMEX	VSS	Tue, Oct 8, 2013	99.43	99.47	98.25	98.28
1135	AMEX	VSS	Mon, Oct 7, 2013	99.17	99.61	98.52	99.34
1134	AMEX	VSS	Fri, Oct 4, 2013	99.80	100.31	99.80	100.23
1133	AMEX	VSS	Thu, Oct 3, 2013	100.37	100.59	99.50	99.80
1132	AMEX	VSS	Wed, Oct 2, 2013	100.03	100.46	99.75	100.46
1131	AMEX	VSS	Tue, Oct 1, 2013	99.36	100.34	99.01	100.25
1130	AMEX	VSS	Mon, Sep 30, 2013	99.00	99.61	98.95	99.34
1129	AMEX	VSS	Fri, Sep 27, 2013	99.77	99.87	99.50	99.67
1128	AMEX	VSS	Thu, Sep 26, 2013	99.87	100.09	99.44	99.93
1127	AMEX	VSS	Wed, Sep 25, 2013	99.43	99.92	99.30	99.73
1126	AMEX	VSS	Tue, Sep 24, 2013	99.42	99.92	99.25	99.53
1125	AMEX	VSS	Mon, Sep 23, 2013	99.45	99.60	98.86	99.40
1124	AMEX	VSS	Fri, Sep 20, 2013	100.93	100.98	99.84	99.84
1123	AMEX	VSS	Thu, Sep 19, 2013	101.66	101.66	100.81	101.00
1122	AMEX	VSS	Wed, Sep 18, 2013	98.81	101.68	98.60	101.68
1121	AMEX	VSS	Tue, Sep 17, 2013	99.00	99.21	98.83	99.06
1120	AMEX	VSS	Mon, Sep 16, 2013	99.06	99.55	98.92	99.04
1119	AMEX	VSS	Fri, Sep 13, 2013	98.04	98.34	97.80	98.34
1118	AMEX	VSS	Thu, Sep 12, 2013	98.19	98.35	97.67	97.71
1117	AMEX	VSS	Wed, Sep 11, 2013	98.03	98.57	97.87	98.57
1116	AMEX	VSS	Tue, Sep 10, 2013	98.00	98.26	97.79	98.26
1115	AMEX	VSS	Mon, Sep 9, 2013	96.29	97.50	96.29	97.49
1114	AMEX	VSS	Fri, Sep 6, 2013	95.96	96.20	95.39	95.97
1113	AMEX	VSS	Thu, Sep 5, 2013	95.08	95.34	94.79	95.29
1112	AMEX	VSS	Wed, Sep 4, 2013	94.34	95.17	94.02	95.12
1111	AMEX	VSS	Tue, Sep 3, 2013	94.90	95.00	93.98	94.25
1110	AMEX	VSS	Fri, Aug 30, 2013	93.01	93.41	92.68	92.91
1109	AMEX	VSS	Thu, Aug 29, 2013	93.66	93.82	93.33	93.45
1108	AMEX	VSS	Wed, Aug 28, 2013	92.94	93.53	92.63	93.06
1107	AMEX	VSS	Tue, Aug 27, 2013	93.89	94.31	93.10	93.12
1106	AMEX	VSS	Mon, Aug 26, 2013	95.53	95.69	95.00	95.13
1105	AMEX	VSS	Fri, Aug 23, 2013	95.13	95.76	95.00	95.76
1104	AMEX	VSS	Thu, Aug 22, 2013	94.90	95.21	94.78	95.05
1103	AMEX	VSS	Wed, Aug 21, 2013	94.82	94.96	94.16	94.32
1102	AMEX	VSS	Tue, Aug 20, 2013	95.17	95.58	95.00	95.21
1101	AMEX	VSS	Mon, Aug 19, 2013	96.41	96.41	95.44	95.44
1100	AMEX	VSS	Fri, Aug 16, 2013	96.40	96.68	96.16	96.16
1099	AMEX	VSS	Thu, Aug 15, 2013	95.86	96.08	95.13	95.99
1098	AMEX	VSS	Wed, Aug 14, 2013	96.56	96.92	96.41	96.76
1097	AMEX	VSS	Tue, Aug 13, 2013	96.62	96.76	96.07	96.60
1096	AMEX	VSS	Mon, Aug 12, 2013	96.23	96.61	96.03	96.43
1095	AMEX	VSS	Fri, Aug 9, 2013	96.56	96.76	96.30	96.62
1094	AMEX	VSS	Thu, Aug 8, 2013	95.60	96.67	95.54	96.60
1093	AMEX	VSS	Wed, Aug 7, 2013	95.00	95.28	94.49	94.99
1092	AMEX	VSS	Tue, Aug 6, 2013	95.94	95.96	95.35	95.52
1091	AMEX	VSS	Mon, Aug 5, 2013	95.73	95.97	95.59	95.84
1090	AMEX	VSS	Fri, Aug 2, 2013	95.15	95.70	94.96	95.59
1089	AMEX	VSS	Thu, Aug 1, 2013	95.00	95.39	94.52	95.27
1088	AMEX	VSS	Wed, Jul 31, 2013	93.89	94.54	93.51	93.85
1087	AMEX	VSS	Tue, Jul 30, 2013	94.76	94.76	93.98	94.11
1086	AMEX	VSS	Mon, Jul 29, 2013	94.57	94.70	94.00	94.36
1085	AMEX	VSS	Fri, Jul 26, 2013	94.83	95.20	94.28	95.20
1084	AMEX	VSS	Thu, Jul 25, 2013	94.78	95.43	94.69	95.35
1083	AMEX	VSS	Wed, Jul 24, 2013	95.67	95.67	94.67	95.00
1082	AMEX	VSS	Tue, Jul 23, 2013	95.48	95.72	95.10	95.56
1081	AMEX	VSS	Mon, Jul 22, 2013	94.79	95.17	94.57	95.03
1080	AMEX	VSS	Fri, Jul 19, 2013	94.11	94.47	93.98	94.41
1079	AMEX	VSS	Thu, Jul 18, 2013	94.20	94.48	94.08	94.26
1078	AMEX	VSS	Wed, Jul 17, 2013	94.06	94.30	93.72	93.97
1077	AMEX	VSS	Tue, Jul 16, 2013	93.42	93.92	93.30	93.88
1076	AMEX	VSS	Mon, Jul 15, 2013	93.45	93.79	93.18	93.74
1075	AMEX	VSS	Fri, Jul 12, 2013	93.10	93.19	92.66	92.94
1074	AMEX	VSS	Thu, Jul 11, 2013	92.45	93.50	92.41	93.47
1073	AMEX	VSS	Wed, Jul 10, 2013	90.72	91.50	90.65	90.82
1072	AMEX	VSS	Tue, Jul 9, 2013	90.94	91.90	90.15	90.81
1071	AMEX	VSS	Mon, Jul 8, 2013	90.05	90.67	90.04	90.45
1070	AMEX	VSS	Fri, Jul 5, 2013	90.17	90.23	89.25	90.05
1069	AMEX	VSS	Wed, Jul 3, 2013	89.42	90.19	89.07	89.96
1068	AMEX	VSS	Tue, Jul 2, 2013	90.10	90.52	89.35	89.75
1067	AMEX	VSS	Mon, Jul 1, 2013	89.93	90.67	89.93	90.19
1066	AMEX	VSS	Fri, Jun 28, 2013	89.14	89.74	88.62	89.23
1065	AMEX	VSS	Thu, Jun 27, 2013	88.93	89.50	88.75	89.40
1064	AMEX	VSS	Wed, Jun 26, 2013	88.24	88.49	88.01	88.42
1063	AMEX	VSS	Tue, Jun 25, 2013	87.18	87.76	86.35	87.58
1062	AMEX	VSS	Mon, Jun 24, 2013	86.76	87.25	85.83	86.93
1061	AMEX	VSS	Fri, Jun 21, 2013	89.60	90.37	88.29	89.44
1060	AMEX	VSS	Thu, Jun 20, 2013	90.81	90.89	88.93	89.18
1059	AMEX	VSS	Wed, Jun 19, 2013	94.12	94.21	92.49	92.53
1058	AMEX	VSS	Tue, Jun 18, 2013	93.68	94.20	93.68	94.09
1057	AMEX	VSS	Mon, Jun 17, 2013	93.77	94.07	93.09	93.53
1056	AMEX	VSS	Fri, Jun 14, 2013	93.25	93.26	92.31	92.57
1055	AMEX	VSS	Thu, Jun 13, 2013	92.18	93.47	92.18	93.47
1054	AMEX	VSS	Wed, Jun 12, 2013	93.11	93.99	92.21	92.22
1053	AMEX	VSS	Tue, Jun 11, 2013	92.60	92.91	92.19	92.54
1052	AMEX	VSS	Mon, Jun 10, 2013	94.18	94.24	93.56	93.76
1051	AMEX	VSS	Fri, Jun 7, 2013	93.70	94.17	93.26	93.87
1050	AMEX	VSS	Thu, Jun 6, 2013	93.08	93.56	92.79	93.48
1049	AMEX	VSS	Wed, Jun 5, 2013	94.00	94.10	93.00	93.15
1048	AMEX	VSS	Tue, Jun 4, 2013	95.12	95.21	94.12	94.46
1047	AMEX	VSS	Mon, Jun 3, 2013	94.36	95.08	94.20	95.04
1046	AMEX	VSS	Fri, May 31, 2013	95.30	95.38	94.36	94.36
1045	AMEX	VSS	Thu, May 30, 2013	95.50	96.20	95.27	95.92
1044	AMEX	VSS	Wed, May 29, 2013	95.67	95.84	95.04	95.51
1043	AMEX	VSS	Tue, May 28, 2013	96.09	96.68	95.44	95.61
1042	AMEX	VSS	Fri, May 24, 2013	95.11	95.45	94.71	95.29
1041	AMEX	VSS	Thu, May 23, 2013	95.28	95.86	94.77	95.79
1040	AMEX	VSS	Wed, May 22, 2013	98.01	98.81	96.53	96.78
1039	AMEX	VSS	Tue, May 21, 2013	97.69	98.24	97.38	98.03
1038	AMEX	VSS	Mon, May 20, 2013	97.60	97.95	97.39	97.82
1037	AMEX	VSS	Fri, May 17, 2013	97.18	97.60	97.08	97.58
1036	AMEX	VSS	Thu, May 16, 2013	97.00	97.27	96.68	96.84
1035	AMEX	VSS	Wed, May 15, 2013	96.91	97.12	96.53	97.09
1034	AMEX	VSS	Tue, May 14, 2013	97.34	97.70	97.31	97.46
1033	AMEX	VSS	Mon, May 13, 2013	97.60	97.60	97.01	97.36
1032	AMEX	VSS	Fri, May 10, 2013	97.47	97.74	97.03	97.71
1031	AMEX	VSS	Thu, May 9, 2013	98.32	98.40	97.31	97.85
1030	AMEX	VSS	Wed, May 8, 2013	97.98	98.51	97.97	98.42
1029	AMEX	VSS	Tue, May 7, 2013	97.79	97.80	97.33	97.68
1028	AMEX	VSS	Mon, May 6, 2013	97.33	97.55	97.21	97.36
1027	AMEX	VSS	Fri, May 3, 2013	97.02	97.56	97.00	97.50
1026	AMEX	VSS	Thu, May 2, 2013	96.18	96.58	96.06	96.56
1025	AMEX	VSS	Wed, May 1, 2013	96.85	96.85	96.01	96.10
1024	AMEX	VSS	Tue, Apr 30, 2013	96.04	96.78	95.91	96.78
1023	AMEX	VSS	Mon, Apr 29, 2013	95.52	96.13	95.52	95.91
1022	AMEX	VSS	Fri, Apr 26, 2013	95.29	95.33	94.84	94.98
1021	AMEX	VSS	Thu, Apr 25, 2013	95.00	95.67	95.00	95.35
1020	AMEX	VSS	Wed, Apr 24, 2013	94.00	94.68	94.00	94.44
1019	AMEX	VSS	Tue, Apr 23, 2013	93.30	93.79	93.03	93.77
1018	AMEX	VSS	Mon, Apr 22, 2013	92.69	93.00	92.25	93.00
1017	AMEX	VSS	Fri, Apr 19, 2013	92.44	92.63	92.20	92.55
1016	AMEX	VSS	Thu, Apr 18, 2013	91.88	91.93	91.15	91.73
1015	AMEX	VSS	Wed, Apr 17, 2013	92.42	92.65	91.18	91.62
1014	AMEX	VSS	Tue, Apr 16, 2013	92.75	93.14	92.41	93.14
1013	AMEX	VSS	Mon, Apr 15, 2013	93.52	93.52	91.77	91.92
1012	AMEX	VSS	Fri, Apr 12, 2013	94.65	94.66	94.05	94.43
1011	AMEX	VSS	Thu, Apr 11, 2013	94.67	95.10	94.46	94.86
1010	AMEX	VSS	Wed, Apr 10, 2013	93.95	94.31	93.61	94.24
1009	AMEX	VSS	Tue, Apr 9, 2013	92.61	93.57	92.60	93.20
1008	AMEX	VSS	Mon, Apr 8, 2013	92.53	92.60	92.14	92.60
1007	AMEX	VSS	Fri, Apr 5, 2013	92.14	92.91	91.87	92.91
1006	AMEX	VSS	Thu, Apr 4, 2013	92.98	93.40	92.64	93.35
1005	AMEX	VSS	Wed, Apr 3, 2013	93.93	94.00	92.69	92.92
1004	AMEX	VSS	Tue, Apr 2, 2013	93.89	94.00	93.51	93.72
1003	AMEX	VSS	Mon, Apr 1, 2013	93.93	93.99	93.16	93.21
1002	AMEX	VSS	Thu, Mar 28, 2013	94.00	94.50	93.95	94.45
1001	AMEX	VSS	Wed, Mar 27, 2013	93.41	93.86	93.03	93.82
1000	AMEX	VSS	Tue, Mar 26, 2013	93.79	94.23	93.76	94.23
999	AMEX	VSS	Mon, Mar 25, 2013	94.56	94.56	93.14	93.41
998	AMEX	VSS	Fri, Mar 22, 2013	94.02	94.25	93.92	94.06
997	AMEX	VSS	Thu, Mar 21, 2013	93.99	94.24	93.75	93.75
996	AMEX	VSS	Wed, Mar 20, 2013	94.47	94.65	94.08	94.08
995	AMEX	VSS	Tue, Mar 19, 2013	94.14	94.44	93.28	93.73
994	AMEX	VSS	Mon, Mar 18, 2013	94.38	94.82	94.14	94.22
993	AMEX	VSS	Fri, Mar 15, 2013	94.98	94.99	94.61	94.87
992	AMEX	VSS	Thu, Mar 14, 2013	94.64	94.99	94.33	94.78
991	AMEX	VSS	Wed, Mar 13, 2013	94.44	94.61	93.81	94.22
990	AMEX	VSS	Tue, Mar 12, 2013	94.74	94.76	94.09	94.19
989	AMEX	VSS	Mon, Mar 11, 2013	94.65	94.95	94.40	94.82
988	AMEX	VSS	Fri, Mar 8, 2013	94.81	94.99	94.24	94.80
987	AMEX	VSS	Thu, Mar 7, 2013	94.69	94.90	94.67	94.80
986	AMEX	VSS	Wed, Mar 6, 2013	94.68	94.69	94.27	94.62
985	AMEX	VSS	Tue, Mar 5, 2013	93.91	94.49	93.91	94.24
984	AMEX	VSS	Mon, Mar 4, 2013	93.22	93.52	92.96	93.45
983	AMEX	VSS	Fri, Mar 1, 2013	93.22	93.59	93.01	93.55
982	AMEX	VSS	Thu, Feb 28, 2013	93.77	94.00	93.42	93.42
981	AMEX	VSS	Wed, Feb 27, 2013	92.78	94.03	92.59	93.80
980	AMEX	VSS	Tue, Feb 26, 2013	92.76	92.90	92.29	92.78
979	AMEX	VSS	Mon, Feb 25, 2013	94.14	94.14	91.87	91.87
978	AMEX	VSS	Fri, Feb 22, 2013	93.40	93.81	93.12	93.81
977	AMEX	VSS	Thu, Feb 21, 2013	93.11	93.11	92.34	92.76
976	AMEX	VSS	Wed, Feb 20, 2013	94.84	94.93	93.65	93.65
975	AMEX	VSS	Tue, Feb 19, 2013	94.64	94.76	94.25	94.76
974	AMEX	VSS	Fri, Feb 15, 2013	94.14	94.15	93.66	93.98
973	AMEX	VSS	Thu, Feb 14, 2013	93.97	94.19	93.86	94.15
972	AMEX	VSS	Wed, Feb 13, 2013	94.57	94.85	94.29	94.56
971	AMEX	VSS	Tue, Feb 12, 2013	93.91	94.38	93.63	94.01
970	AMEX	VSS	Mon, Feb 11, 2013	94.04	94.14	93.60	93.91
969	AMEX	VSS	Fri, Feb 8, 2013	94.00	94.19	93.80	94.09
968	AMEX	VSS	Thu, Feb 7, 2013	94.07	94.27	93.12	93.86
967	AMEX	VSS	Wed, Feb 6, 2013	93.58	94.06	93.29	94.06
966	AMEX	VSS	Tue, Feb 5, 2013	93.93	94.13	93.50	93.89
965	AMEX	VSS	Mon, Feb 4, 2013	94.11	94.11	93.19	93.30
964	AMEX	VSS	Fri, Feb 1, 2013	94.23	94.85	94.08	94.48
963	AMEX	VSS	Thu, Jan 31, 2013	93.75	93.82	93.44	93.64
962	AMEX	VSS	Wed, Jan 30, 2013	93.70	94.15	93.70	93.85
961	AMEX	VSS	Tue, Jan 29, 2013	93.39	93.80	93.39	93.78
960	AMEX	VSS	Mon, Jan 28, 2013	93.60	93.71	93.05	93.29
959	AMEX	VSS	Fri, Jan 25, 2013	93.78	93.87	93.36	93.71
958	AMEX	VSS	Thu, Jan 24, 2013	93.44	93.90	93.40	93.68
957	AMEX	VSS	Wed, Jan 23, 2013	93.52	93.60	93.20	93.44
956	AMEX	VSS	Tue, Jan 22, 2013	93.59	93.88	93.30	93.67
955	AMEX	VSS	Fri, Jan 18, 2013	93.43	93.60	93.11	93.53
954	AMEX	VSS	Thu, Jan 17, 2013	93.18	93.60	93.08	93.47
953	AMEX	VSS	Wed, Jan 16, 2013	92.74	92.95	92.50	92.87
952	AMEX	VSS	Tue, Jan 15, 2013	92.98	93.27	92.80	93.10
951	AMEX	VSS	Mon, Jan 14, 2013	93.49	93.60	93.10	93.27
950	AMEX	VSS	Fri, Jan 11, 2013	93.27	93.45	93.03	93.37
949	AMEX	VSS	Thu, Jan 10, 2013	93.08	93.57	92.85	93.50
948	AMEX	VSS	Wed, Jan 9, 2013	92.34	92.55	92.29	92.43
947	AMEX	VSS	Tue, Jan 8, 2013	92.23	92.41	91.75	92.02
946	AMEX	VSS	Mon, Jan 7, 2013	92.05	92.50	91.97	92.46
945	AMEX	VSS	Fri, Jan 4, 2013	91.75	92.38	91.62	92.26
944	AMEX	VSS	Thu, Jan 3, 2013	92.18	92.50	91.73	91.99
943	AMEX	VSS	Wed, Jan 2, 2013	92.50	92.59	91.99	92.42
942	AMEX	VSS	Mon, Dec 31, 2012	89.37	90.93	89.37	90.89
941	AMEX	VSS	Fri, Dec 28, 2012	89.63	89.83	89.26	89.46
940	AMEX	VSS	Thu, Dec 27, 2012	89.69	90.00	89.31	89.93
939	AMEX	VSS	Wed, Dec 26, 2012	89.84	90.17	89.11	89.55
938	AMEX	VSS	Mon, Dec 24, 2012	89.43	89.84	88.91	89.25
937	AMEX	VSS	Fri, Dec 21, 2012	89.02	89.44	88.83	89.18
936	AMEX	VSS	Thu, Dec 20, 2012	89.83	90.24	89.70	90.24
935	AMEX	VSS	Wed, Dec 19, 2012	91.71	91.95	91.51	91.56
934	AMEX	VSS	Tue, Dec 18, 2012	90.91	91.62	90.78	91.59
933	AMEX	VSS	Mon, Dec 17, 2012	90.55	90.71	90.21	90.71
932	AMEX	VSS	Fri, Dec 14, 2012	90.07	90.54	90.02	90.30
931	AMEX	VSS	Thu, Dec 13, 2012	90.33	90.33	89.58	89.83
930	AMEX	VSS	Wed, Dec 12, 2012	90.00	90.67	89.98	90.27
929	AMEX	VSS	Tue, Dec 11, 2012	89.62	89.93	89.49	89.61
928	AMEX	VSS	Mon, Dec 10, 2012	89.33	89.72	89.24	89.44
927	AMEX	VSS	Fri, Dec 7, 2012	89.47	89.70	89.30	89.58
926	AMEX	VSS	Thu, Dec 6, 2012	89.11	89.47	89.01	89.47
925	AMEX	VSS	Wed, Dec 5, 2012	89.10	89.49	88.80	89.13
924	AMEX	VSS	Tue, Dec 4, 2012	88.66	89.05	88.66	88.80
923	AMEX	VSS	Mon, Dec 3, 2012	88.88	88.96	88.32	88.48
922	AMEX	VSS	Fri, Nov 30, 2012	88.56	88.64	88.29	88.46
921	AMEX	VSS	Thu, Nov 29, 2012	88.32	88.49	87.94	88.46
920	AMEX	VSS	Wed, Nov 28, 2012	86.65	87.75	86.62	87.74
919	AMEX	VSS	Tue, Nov 27, 2012	87.55	87.70	87.19	87.23
918	AMEX	VSS	Mon, Nov 26, 2012	87.37	87.67	87.12	87.66
917	AMEX	VSS	Fri, Nov 23, 2012	87.15	87.79	87.15	87.77
916	AMEX	VSS	Wed, Nov 21, 2012	86.31	86.45	86.10	86.31
915	AMEX	VSS	Tue, Nov 20, 2012	86.40	86.54	85.76	86.51
914	AMEX	VSS	Mon, Nov 19, 2012	85.73	86.54	85.73	86.54
913	AMEX	VSS	Fri, Nov 16, 2012	84.61	85.18	84.25	85.08
912	AMEX	VSS	Thu, Nov 15, 2012	85.00	85.18	84.55	85.00
911	AMEX	VSS	Wed, Nov 14, 2012	85.74	85.98	84.65	84.65
910	AMEX	VSS	Tue, Nov 13, 2012	85.55	86.26	85.52	85.69
909	AMEX	VSS	Mon, Nov 12, 2012	86.76	86.76	86.16	86.40
908	AMEX	VSS	Fri, Nov 9, 2012	86.37	86.98	86.22	86.43
907	AMEX	VSS	Thu, Nov 8, 2012	87.03	87.28	86.34	86.55
906	AMEX	VSS	Wed, Nov 7, 2012	87.64	87.64	86.59	87.24
905	AMEX	VSS	Tue, Nov 6, 2012	87.79	88.36	87.68	88.20
904	AMEX	VSS	Mon, Nov 5, 2012	87.59	87.64	87.30	87.54
903	AMEX	VSS	Fri, Nov 2, 2012	88.38	88.65	87.50	87.66
902	AMEX	VSS	Thu, Nov 1, 2012	87.79	88.52	87.79	88.50
901	AMEX	VSS	Wed, Oct 31, 2012	87.53	87.74	87.11	87.30
900	AMEX	VSS	Fri, Oct 26, 2012	87.37	87.49	86.95	87.37
899	AMEX	VSS	Thu, Oct 25, 2012	88.00	88.01	87.32	87.58
898	AMEX	VSS	Wed, Oct 24, 2012	87.60	87.74	87.11	87.16
897	AMEX	VSS	Tue, Oct 23, 2012	87.35	87.35	86.75	86.93
896	AMEX	VSS	Mon, Oct 22, 2012	88.46	88.64	88.02	88.44
895	AMEX	VSS	Fri, Oct 19, 2012	88.79	88.79	87.61	87.72
894	AMEX	VSS	Thu, Oct 18, 2012	89.24	89.60	88.87	89.14
893	AMEX	VSS	Wed, Oct 17, 2012	89.00	89.56	88.83	89.47
892	AMEX	VSS	Tue, Oct 16, 2012	88.28	88.46	88.18	88.37
891	AMEX	VSS	Mon, Oct 15, 2012	87.66	87.81	87.04	87.75
890	AMEX	VSS	Fri, Oct 12, 2012	87.48	87.75	87.04	87.19
889	AMEX	VSS	Thu, Oct 11, 2012	87.98	87.98	87.44	87.48
888	AMEX	VSS	Wed, Oct 10, 2012	87.48	87.48	86.85	86.91
887	AMEX	VSS	Tue, Oct 9, 2012	88.07	88.15	87.47	87.55
886	AMEX	VSS	Mon, Oct 8, 2012	88.48	88.55	88.25	88.40
885	AMEX	VSS	Fri, Oct 5, 2012	89.50	89.76	88.92	89.00
884	AMEX	VSS	Thu, Oct 4, 2012	88.25	89.07	88.25	88.97
883	AMEX	VSS	Wed, Oct 3, 2012	88.07	88.18	87.59	87.88
882	AMEX	VSS	Tue, Oct 2, 2012	88.30	88.50	87.98	88.23
881	AMEX	VSS	Mon, Oct 1, 2012	88.16	88.77	87.85	88.13
880	AMEX	VSS	Fri, Sep 28, 2012	87.65	87.73	87.12	87.49
879	AMEX	VSS	Thu, Sep 27, 2012	87.23	88.19	87.11	88.04
878	AMEX	VSS	Wed, Sep 26, 2012	87.11	87.11	86.41	86.80
877	AMEX	VSS	Tue, Sep 25, 2012	88.41	88.60	87.32	87.32
876	AMEX	VSS	Mon, Sep 24, 2012	87.74	88.14	87.26	88.01
875	AMEX	VSS	Fri, Sep 21, 2012	89.20	89.37	88.93	89.11
874	AMEX	VSS	Thu, Sep 20, 2012	88.12	88.80	87.92	88.68
873	AMEX	VSS	Wed, Sep 19, 2012	88.89	89.24	88.75	89.08
872	AMEX	VSS	Tue, Sep 18, 2012	88.60	89.06	88.50	88.77
871	AMEX	VSS	Mon, Sep 17, 2012	89.30	89.61	88.89	89.12
870	AMEX	VSS	Fri, Sep 14, 2012	89.33	90.30	89.33	89.64
869	AMEX	VSS	Thu, Sep 13, 2012	87.21	89.05	86.99	88.88
868	AMEX	VSS	Wed, Sep 12, 2012	87.15	87.49	87.09	87.31
867	AMEX	VSS	Tue, Sep 11, 2012	86.36	86.99	86.13	86.86
866	AMEX	VSS	Mon, Sep 10, 2012	86.30	86.65	86.00	86.00
865	AMEX	VSS	Fri, Sep 7, 2012	85.91	86.40	85.91	86.26
864	AMEX	VSS	Thu, Sep 6, 2012	83.91	85.35	83.91	85.26
863	AMEX	VSS	Wed, Sep 5, 2012	83.56	83.59	83.14	83.23
862	AMEX	VSS	Tue, Sep 4, 2012	83.94	83.94	83.33	83.72
861	AMEX	VSS	Fri, Aug 31, 2012	83.90	84.16	83.04	84.01
860	AMEX	VSS	Thu, Aug 30, 2012	83.50	83.50	82.56	82.85
859	AMEX	VSS	Wed, Aug 29, 2012	84.17	84.17	83.70	83.77
858	AMEX	VSS	Tue, Aug 28, 2012	83.91	84.23	83.77	83.90
857	AMEX	VSS	Mon, Aug 27, 2012	84.99	84.99	84.03	84.15
856	AMEX	VSS	Fri, Aug 24, 2012	84.66	85.00	84.50	84.92
855	AMEX	VSS	Thu, Aug 23, 2012	85.29	85.29	84.75	84.91
854	AMEX	VSS	Wed, Aug 22, 2012	84.84	85.46	84.62	85.23
853	AMEX	VSS	Tue, Aug 21, 2012	85.26	85.88	84.95	85.11
852	AMEX	VSS	Mon, Aug 20, 2012	84.75	84.95	84.37	84.84
851	AMEX	VSS	Fri, Aug 17, 2012	84.85	84.87	84.50	84.81
850	AMEX	VSS	Thu, Aug 16, 2012	83.89	84.75	83.84	84.61
849	AMEX	VSS	Wed, Aug 15, 2012	83.52	83.88	83.49	83.76
848	AMEX	VSS	Tue, Aug 14, 2012	83.90	83.98	83.45	83.52
847	AMEX	VSS	Mon, Aug 13, 2012	83.40	83.94	83.12	83.47
846	AMEX	VSS	Fri, Aug 10, 2012	83.29	83.88	83.23	83.88
845	AMEX	VSS	Thu, Aug 9, 2012	83.33	83.80	83.26	83.63
844	AMEX	VSS	Wed, Aug 8, 2012	83.16	83.60	82.83	83.48
843	AMEX	VSS	Tue, Aug 7, 2012	83.16	83.69	83.16	83.40
842	AMEX	VSS	Mon, Aug 6, 2012	82.77	83.14	82.62	82.62
841	AMEX	VSS	Fri, Aug 3, 2012	81.72	82.67	81.72	82.43
840	AMEX	VSS	Thu, Aug 2, 2012	80.50	81.36	80.02	80.51
839	AMEX	VSS	Wed, Aug 1, 2012	81.45	82.00	81.29	81.36
838	AMEX	VSS	Tue, Jul 31, 2012	81.64	82.00	81.38	81.38
837	AMEX	VSS	Mon, Jul 30, 2012	81.91	82.18	81.62	81.79
836	AMEX	VSS	Fri, Jul 27, 2012	81.21	82.58	81.21	82.58
835	AMEX	VSS	Thu, Jul 26, 2012	80.54	81.00	80.31	80.85
834	AMEX	VSS	Wed, Jul 25, 2012	79.37	79.41	78.68	79.09
833	AMEX	VSS	Tue, Jul 24, 2012	79.05	79.33	78.18	78.65
832	AMEX	VSS	Mon, Jul 23, 2012	78.84	79.36	78.40	79.16
831	AMEX	VSS	Fri, Jul 20, 2012	81.18	81.22	80.75	81.00
830	AMEX	VSS	Thu, Jul 19, 2012	81.71	82.23	81.63	82.03
829	AMEX	VSS	Wed, Jul 18, 2012	80.33	81.27	80.33	81.19
828	AMEX	VSS	Tue, Jul 17, 2012	80.59	81.19	80.01	81.18
827	AMEX	VSS	Mon, Jul 16, 2012	80.75	81.04	80.36	80.79
826	AMEX	VSS	Fri, Jul 13, 2012	80.10	80.97	79.87	80.80
825	AMEX	VSS	Thu, Jul 12, 2012	79.77	80.00	79.20	79.83
824	AMEX	VSS	Wed, Jul 11, 2012	80.86	81.07	80.17	80.57
823	AMEX	VSS	Tue, Jul 10, 2012	81.31	81.66	80.35	80.56
822	AMEX	VSS	Mon, Jul 9, 2012	80.76	81.09	80.55	81.09
821	AMEX	VSS	Fri, Jul 6, 2012	81.57	81.80	80.95	81.33
820	AMEX	VSS	Thu, Jul 5, 2012	82.15	82.42	81.75	82.19
819	AMEX	VSS	Tue, Jul 3, 2012	82.25	83.00	82.25	82.89
818	AMEX	VSS	Mon, Jul 2, 2012	81.59	82.12	81.10	82.06
817	AMEX	VSS	Fri, Jun 29, 2012	80.80	81.48	80.51	81.38
816	AMEX	VSS	Thu, Jun 28, 2012	78.49	78.96	78.02	78.75
815	AMEX	VSS	Wed, Jun 27, 2012	78.81	79.24	78.55	79.15
814	AMEX	VSS	Tue, Jun 26, 2012	78.72	78.72	77.83	78.53
813	AMEX	VSS	Mon, Jun 25, 2012	78.38	78.75	77.70	78.17
812	AMEX	VSS	Fri, Jun 22, 2012	79.47	79.61	79.13	79.55
811	AMEX	VSS	Thu, Jun 21, 2012	80.95	80.95	78.93	78.98
810	AMEX	VSS	Wed, Jun 20, 2012	80.90	81.35	80.28	80.87
809	AMEX	VSS	Tue, Jun 19, 2012	80.04	81.04	80.04	80.74
808	AMEX	VSS	Mon, Jun 18, 2012	79.00	79.70	78.73	79.46
807	AMEX	VSS	Fri, Jun 15, 2012	78.77	79.39	78.50	79.39
806	AMEX	VSS	Thu, Jun 14, 2012	77.92	78.40	77.69	78.27
805	AMEX	VSS	Wed, Jun 13, 2012	78.10	78.69	77.70	77.76
804	AMEX	VSS	Tue, Jun 12, 2012	78.25	78.74	77.85	78.70
803	AMEX	VSS	Mon, Jun 11, 2012	79.58	79.82	77.77	77.83
802	AMEX	VSS	Fri, Jun 8, 2012	78.20	78.91	77.82	78.91
801	AMEX	VSS	Thu, Jun 7, 2012	80.11	80.23	78.85	79.02
800	AMEX	VSS	Wed, Jun 6, 2012	77.73	79.04	77.73	79.02
799	AMEX	VSS	Tue, Jun 5, 2012	76.14	77.00	76.14	77.00
798	AMEX	VSS	Mon, Jun 4, 2012	76.26	76.54	75.51	76.09
797	AMEX	VSS	Fri, Jun 1, 2012	76.89	77.09	76.05	76.12
796	AMEX	VSS	Thu, May 31, 2012	78.28	78.36	77.47	78.11
795	AMEX	VSS	Wed, May 30, 2012	78.50	78.51	77.71	77.80
794	AMEX	VSS	Tue, May 29, 2012	79.53	80.12	79.16	79.65
793	AMEX	VSS	Fri, May 25, 2012	78.20	78.56	78.03	78.25
792	AMEX	VSS	Thu, May 24, 2012	79.00	79.08	78.02	78.58
791	AMEX	VSS	Wed, May 23, 2012	78.87	79.13	77.56	79.08
790	AMEX	VSS	Tue, May 22, 2012	79.91	80.57	79.22	79.40
789	AMEX	VSS	Mon, May 21, 2012	78.52	80.04	78.52	80.00
788	AMEX	VSS	Fri, May 18, 2012	79.16	79.38	77.90	78.01
787	AMEX	VSS	Thu, May 17, 2012	79.68	79.78	78.68	78.94
786	AMEX	VSS	Wed, May 16, 2012	80.17	80.45	79.16	79.26
785	AMEX	VSS	Tue, May 15, 2012	81.41	81.55	80.14	80.31
784	AMEX	VSS	Mon, May 14, 2012	82.25	82.53	81.66	81.73
783	AMEX	VSS	Fri, May 11, 2012	83.36	84.57	83.36	83.77
782	AMEX	VSS	Thu, May 10, 2012	84.47	84.79	84.18	84.37
781	AMEX	VSS	Wed, May 9, 2012	83.03	84.14	82.99	83.89
780	AMEX	VSS	Tue, May 8, 2012	85.33	85.38	84.15	84.97
779	AMEX	VSS	Mon, May 7, 2012	86.01	86.34	85.50	86.14
778	AMEX	VSS	Fri, May 4, 2012	86.63	86.68	85.67	85.94
777	AMEX	VSS	Thu, May 3, 2012	87.97	87.97	87.03	87.36
776	AMEX	VSS	Wed, May 2, 2012	87.80	88.22	87.48	88.12
775	AMEX	VSS	Tue, May 1, 2012	87.75	88.85	87.75	88.46
774	AMEX	VSS	Mon, Apr 30, 2012	87.91	87.91	87.46	87.75
773	AMEX	VSS	Fri, Apr 27, 2012	87.78	88.22	87.46	87.99
772	AMEX	VSS	Thu, Apr 26, 2012	86.86	87.79	86.86	87.64
771	AMEX	VSS	Wed, Apr 25, 2012	86.93	87.32	86.74	87.31
770	AMEX	VSS	Tue, Apr 24, 2012	85.93	86.37	85.77	85.98
769	AMEX	VSS	Mon, Apr 23, 2012	85.45	85.76	85.03	85.71
768	AMEX	VSS	Fri, Apr 20, 2012	86.98	87.63	86.98	87.04
767	AMEX	VSS	Thu, Apr 19, 2012	86.83	87.30	86.34	86.71
766	AMEX	VSS	Wed, Apr 18, 2012	86.65	87.11	86.31	86.93
765	AMEX	VSS	Tue, Apr 17, 2012	86.92	87.47	86.65	87.25
764	AMEX	VSS	Mon, Apr 16, 2012	86.49	86.64	85.91	86.39
763	AMEX	VSS	Fri, Apr 13, 2012	87.03	87.09	86.30	86.30
762	AMEX	VSS	Thu, Apr 12, 2012	86.21	87.51	86.04	87.51
761	AMEX	VSS	Wed, Apr 11, 2012	85.64	85.74	85.20	85.40
760	AMEX	VSS	Tue, Apr 10, 2012	85.49	85.66	84.20	84.27
759	AMEX	VSS	Mon, Apr 9, 2012	85.62	86.18	85.10	86.01
758	AMEX	VSS	Thu, Apr 5, 2012	86.28	86.70	86.00	86.42
757	AMEX	VSS	Wed, Apr 4, 2012	87.00	87.03	86.00	86.45
756	AMEX	VSS	Tue, Apr 3, 2012	89.23	89.23	87.74	88.12
755	AMEX	VSS	Mon, Apr 2, 2012	88.49	89.71	88.46	89.52
754	AMEX	VSS	Fri, Mar 30, 2012	88.88	89.02	88.53	88.97
753	AMEX	VSS	Thu, Mar 29, 2012	87.78	88.18	87.00	88.07
752	AMEX	VSS	Wed, Mar 28, 2012	88.73	89.09	88.05	88.53
751	AMEX	VSS	Tue, Mar 27, 2012	89.65	89.76	89.09	89.23
750	AMEX	VSS	Mon, Mar 26, 2012	88.98	89.88	88.98	89.88
749	AMEX	VSS	Fri, Mar 23, 2012	87.70	88.37	87.67	88.28
748	AMEX	VSS	Thu, Mar 22, 2012	87.75	87.81	87.45	87.73
747	AMEX	VSS	Wed, Mar 21, 2012	88.47	88.88	88.29	88.61
746	AMEX	VSS	Tue, Mar 20, 2012	88.43	88.74	88.10	88.67
745	AMEX	VSS	Mon, Mar 19, 2012	89.30	89.76	89.02	89.66
744	AMEX	VSS	Fri, Mar 16, 2012	89.32	89.65	89.18	89.25
743	AMEX	VSS	Thu, Mar 15, 2012	88.63	89.04	88.28	89.01
742	AMEX	VSS	Wed, Mar 14, 2012	89.27	89.37	88.10	88.35
741	AMEX	VSS	Tue, Mar 13, 2012	88.72	89.33	88.15	89.27
740	AMEX	VSS	Mon, Mar 12, 2012	89.04	89.11	88.11	88.13
739	AMEX	VSS	Fri, Mar 9, 2012	89.29	89.57	89.10	89.24
738	AMEX	VSS	Thu, Mar 8, 2012	88.91	89.70	88.73	89.41
737	AMEX	VSS	Wed, Mar 7, 2012	87.53	87.83	87.11	87.70
736	AMEX	VSS	Tue, Mar 6, 2012	87.39	87.39	86.27	86.52
735	AMEX	VSS	Mon, Mar 5, 2012	89.84	89.84	89.02	89.31
734	AMEX	VSS	Fri, Mar 2, 2012	90.35	90.43	89.90	89.98
733	AMEX	VSS	Thu, Mar 1, 2012	90.33	90.60	90.13	90.52
732	AMEX	VSS	Wed, Feb 29, 2012	91.05	91.18	89.67	89.99
731	AMEX	VSS	Tue, Feb 28, 2012	90.14	90.76	90.00	90.66
730	AMEX	VSS	Mon, Feb 27, 2012	89.40	89.90	89.01	89.78
729	AMEX	VSS	Fri, Feb 24, 2012	90.36	90.67	90.13	90.36
728	AMEX	VSS	Thu, Feb 23, 2012	89.88	90.04	89.43	90.00
727	AMEX	VSS	Wed, Feb 22, 2012	89.66	89.93	89.34	89.67
726	AMEX	VSS	Tue, Feb 21, 2012	89.70	89.94	89.31	89.56
725	AMEX	VSS	Fri, Feb 17, 2012	89.22	89.32	88.75	89.13
724	AMEX	VSS	Thu, Feb 16, 2012	87.76	88.92	87.56	88.92
723	AMEX	VSS	Wed, Feb 15, 2012	88.92	88.97	88.07	88.15
722	AMEX	VSS	Tue, Feb 14, 2012	88.54	88.66	87.59	88.20
721	AMEX	VSS	Mon, Feb 13, 2012	89.19	89.26	88.54	88.79
720	AMEX	VSS	Fri, Feb 10, 2012	88.04	88.44	87.46	87.91
719	AMEX	VSS	Thu, Feb 9, 2012	89.40	89.98	88.69	89.32
718	AMEX	VSS	Wed, Feb 8, 2012	88.64	89.25	88.50	89.11
717	AMEX	VSS	Tue, Feb 7, 2012	88.07	88.53	87.52	88.42
716	AMEX	VSS	Mon, Feb 6, 2012	87.11	88.37	87.04	88.35
715	AMEX	VSS	Fri, Feb 3, 2012	87.39	87.98	87.38	87.89
714	AMEX	VSS	Thu, Feb 2, 2012	86.48	87.05	86.41	86.73
713	AMEX	VSS	Wed, Feb 1, 2012	85.90	86.57	85.81	86.19
712	AMEX	VSS	Tue, Jan 31, 2012	84.83	85.00	84.15	84.56
711	AMEX	VSS	Mon, Jan 30, 2012	83.38	83.83	83.16	83.73
710	AMEX	VSS	Fri, Jan 27, 2012	84.15	84.83	83.90	84.61
709	AMEX	VSS	Thu, Jan 26, 2012	84.80	85.00	83.95	84.18
708	AMEX	VSS	Wed, Jan 25, 2012	82.62	84.23	82.26	84.13
707	AMEX	VSS	Tue, Jan 24, 2012	82.34	82.81	82.12	82.78
706	AMEX	VSS	Mon, Jan 23, 2012	83.09	83.65	83.00	83.28
705	AMEX	VSS	Fri, Jan 20, 2012	82.47	82.87	82.20	82.87
704	AMEX	VSS	Thu, Jan 19, 2012	82.40	82.51	81.97	82.49
703	AMEX	VSS	Wed, Jan 18, 2012	80.55	81.72	80.55	81.71
702	AMEX	VSS	Tue, Jan 17, 2012	80.59	80.78	79.95	80.29
701	AMEX	VSS	Fri, Jan 13, 2012	79.20	79.21	78.34	79.08
700	AMEX	VSS	Thu, Jan 12, 2012	79.79	80.09	79.35	80.01
699	AMEX	VSS	Wed, Jan 11, 2012	79.16	79.46	78.90	79.34
698	AMEX	VSS	Tue, Jan 10, 2012	79.50	79.68	79.30	79.43
697	AMEX	VSS	Mon, Jan 9, 2012	78.33	78.39	77.85	78.33
696	AMEX	VSS	Fri, Jan 6, 2012	78.50	78.50	77.70	77.83
695	AMEX	VSS	Thu, Jan 5, 2012	78.28	78.71	77.98	78.60
694	AMEX	VSS	Wed, Jan 4, 2012	79.10	79.41	78.73	79.33
693	AMEX	VSS	Tue, Jan 3, 2012	79.00	79.67	78.91	79.42
692	AMEX	VSS	Fri, Dec 30, 2011	77.08	77.71	77.08	77.57
691	AMEX	VSS	Thu, Dec 29, 2011	76.29	77.12	76.29	77.05
690	AMEX	VSS	Wed, Dec 28, 2011	76.78	77.19	75.86	75.96
689	AMEX	VSS	Tue, Dec 27, 2011	77.00	77.44	76.91	77.15
688	AMEX	VSS	Fri, Dec 23, 2011	77.06	77.61	76.79	77.45
687	AMEX	VSS	Thu, Dec 22, 2011	76.77	77.35	76.53	77.15
686	AMEX	VSS	Wed, Dec 21, 2011	76.26	76.91	75.74	76.91
685	AMEX	VSS	Tue, Dec 20, 2011	77.96	79.24	77.96	79.11
684	AMEX	VSS	Mon, Dec 19, 2011	77.34	77.47	76.18	76.18
683	AMEX	VSS	Fri, Dec 16, 2011	77.63	78.13	77.28	77.56
682	AMEX	VSS	Thu, Dec 15, 2011	78.17	78.36	77.41	77.53
681	AMEX	VSS	Wed, Dec 14, 2011	77.82	78.15	77.08	77.26
680	AMEX	VSS	Tue, Dec 13, 2011	79.88	80.32	78.25	78.47
679	AMEX	VSS	Mon, Dec 12, 2011	80.26	80.32	79.01	79.58
678	AMEX	VSS	Fri, Dec 9, 2011	81.22	82.00	81.22	81.84
677	AMEX	VSS	Thu, Dec 8, 2011	82.03	82.03	80.27	80.36
676	AMEX	VSS	Wed, Dec 7, 2011	82.14	83.23	82.01	83.11
675	AMEX	VSS	Tue, Dec 6, 2011	82.58	83.10	82.25	82.76
674	AMEX	VSS	Mon, Dec 5, 2011	83.80	83.98	82.67	82.96
673	AMEX	VSS	Fri, Dec 2, 2011	83.35	83.35	82.18	82.38
672	AMEX	VSS	Thu, Dec 1, 2011	82.59	83.08	82.02	82.33
671	AMEX	VSS	Wed, Nov 30, 2011	82.22	83.40	82.22	83.33
670	AMEX	VSS	Tue, Nov 29, 2011	79.40	79.85	79.15	79.32
669	AMEX	VSS	Mon, Nov 28, 2011	79.29	79.30	78.59	79.04
668	AMEX	VSS	Fri, Nov 25, 2011	76.39	77.18	76.30	76.35
667	AMEX	VSS	Wed, Nov 23, 2011	77.87	77.96	76.45	76.45
666	AMEX	VSS	Tue, Nov 22, 2011	79.00	79.20	78.47	78.75
665	AMEX	VSS	Mon, Nov 21, 2011	79.91	79.91	78.43	79.31
664	AMEX	VSS	Fri, Nov 18, 2011	81.98	82.01	81.34	81.48
663	AMEX	VSS	Thu, Nov 17, 2011	82.54	82.74	80.82	81.15
662	AMEX	VSS	Wed, Nov 16, 2011	82.62	83.63	82.32	82.32
661	AMEX	VSS	Tue, Nov 15, 2011	83.50	84.35	83.02	84.15
660	AMEX	VSS	Mon, Nov 14, 2011	84.64	84.64	83.60	84.00
659	AMEX	VSS	Fri, Nov 11, 2011	84.39	85.33	84.31	85.12
658	AMEX	VSS	Thu, Nov 10, 2011	84.01	84.01	82.75	83.41
657	AMEX	VSS	Wed, Nov 9, 2011	84.27	84.33	82.62	82.66
656	AMEX	VSS	Tue, Nov 8, 2011	86.18	87.23	85.68	86.98
655	AMEX	VSS	Mon, Nov 7, 2011	85.80	86.29	85.10	86.14
654	AMEX	VSS	Fri, Nov 4, 2011	85.38	86.07	84.64	85.74
653	AMEX	VSS	Thu, Nov 3, 2011	85.28	86.56	84.74	86.51
652	AMEX	VSS	Wed, Nov 2, 2011	84.75	85.10	83.95	84.55
651	AMEX	VSS	Tue, Nov 1, 2011	82.97	84.29	82.60	83.23
650	AMEX	VSS	Mon, Oct 31, 2011	87.54	87.57	85.76	85.76
649	AMEX	VSS	Fri, Oct 28, 2011	89.00	89.51	88.35	89.21
648	AMEX	VSS	Thu, Oct 27, 2011	89.20	90.82	88.76	90.00
647	AMEX	VSS	Wed, Oct 26, 2011	86.10	86.37	84.50	86.26
646	AMEX	VSS	Tue, Oct 25, 2011	85.79	85.79	84.67	84.67
645	AMEX	VSS	Mon, Oct 24, 2011	84.75	86.53	84.75	86.22
644	AMEX	VSS	Fri, Oct 21, 2011	84.24	84.70	83.91	84.31
643	AMEX	VSS	Thu, Oct 20, 2011	82.91	83.08	81.57	82.84
642	AMEX	VSS	Wed, Oct 19, 2011	84.43	84.73	82.84	83.21
641	AMEX	VSS	Tue, Oct 18, 2011	83.30	85.13	82.24	84.49
640	AMEX	VSS	Mon, Oct 17, 2011	84.99	85.11	83.04	83.25
639	AMEX	VSS	Fri, Oct 14, 2011	84.79	85.42	84.56	85.39
638	AMEX	VSS	Thu, Oct 13, 2011	83.74	84.44	83.21	84.16
637	AMEX	VSS	Wed, Oct 12, 2011	83.76	85.19	83.76	84.54
636	AMEX	VSS	Tue, Oct 11, 2011	81.89	82.39	80.71	82.35
635	AMEX	VSS	Mon, Oct 10, 2011	81.23	82.50	81.23	82.45
634	AMEX	VSS	Fri, Oct 7, 2011	80.62	80.79	79.02	79.34
633	AMEX	VSS	Thu, Oct 6, 2011	78.13	79.94	77.98	79.76
632	AMEX	VSS	Wed, Oct 5, 2011	76.87	78.12	75.87	78.04
631	AMEX	VSS	Tue, Oct 4, 2011	75.13	77.14	74.25	77.14
630	AMEX	VSS	Mon, Oct 3, 2011	78.00	78.81	76.00	76.00
629	AMEX	VSS	Fri, Sep 30, 2011	79.26	80.20	78.43	78.45
628	AMEX	VSS	Thu, Sep 29, 2011	81.69	82.12	79.79	80.79
627	AMEX	VSS	Wed, Sep 28, 2011	81.21	81.75	80.00	80.04
626	AMEX	VSS	Tue, Sep 27, 2011	81.70	82.36	80.63	81.18
625	AMEX	VSS	Mon, Sep 26, 2011	78.11	78.91	77.31	78.90
624	AMEX	VSS	Fri, Sep 23, 2011	78.52	79.59	78.50	78.88
623	AMEX	VSS	Thu, Sep 22, 2011	79.92	80.41	78.17	79.11
622	AMEX	VSS	Wed, Sep 21, 2011	85.09	85.17	82.75	82.75
621	AMEX	VSS	Tue, Sep 20, 2011	85.16	86.12	84.91	85.07
620	AMEX	VSS	Mon, Sep 19, 2011	85.64	85.97	84.53	85.61
619	AMEX	VSS	Fri, Sep 16, 2011	87.78	88.09	86.95	87.74
618	AMEX	VSS	Thu, Sep 15, 2011	87.37	87.64	86.45	87.33
617	AMEX	VSS	Wed, Sep 14, 2011	85.75	86.77	84.80	86.09
616	AMEX	VSS	Tue, Sep 13, 2011	84.92	86.24	84.92	85.92
615	AMEX	VSS	Mon, Sep 12, 2011	84.03	85.35	83.50	85.35
614	AMEX	VSS	Fri, Sep 9, 2011	86.95	87.33	85.42	85.92
613	AMEX	VSS	Thu, Sep 8, 2011	88.50	89.49	87.94	88.17
612	AMEX	VSS	Wed, Sep 7, 2011	88.36	89.50	88.00	89.35
611	AMEX	VSS	Tue, Sep 6, 2011	86.47	87.59	85.86	87.08
610	AMEX	VSS	Fri, Sep 2, 2011	89.99	90.50	89.42	89.77
609	AMEX	VSS	Thu, Sep 1, 2011	91.75	92.13	90.88	91.11
608	AMEX	VSS	Wed, Aug 31, 2011	92.20	92.74	91.77	92.22
607	AMEX	VSS	Tue, Aug 30, 2011	90.12	90.90	89.46	90.54
606	AMEX	VSS	Mon, Aug 29, 2011	90.01	90.67	89.79	90.62
605	AMEX	VSS	Fri, Aug 26, 2011	86.65	88.28	85.68	88.21
604	AMEX	VSS	Thu, Aug 25, 2011	88.31	88.93	86.71	86.71
603	AMEX	VSS	Wed, Aug 24, 2011	88.05	88.91	87.60	88.31
602	AMEX	VSS	Tue, Aug 23, 2011	87.22	88.62	86.64	88.61
601	AMEX	VSS	Mon, Aug 22, 2011	87.73	87.97	86.00	86.19
600	AMEX	VSS	Fri, Aug 19, 2011	86.26	88.12	85.78	85.78
599	AMEX	VSS	Thu, Aug 18, 2011	88.25	88.38	86.62	87.20
598	AMEX	VSS	Wed, Aug 17, 2011	91.93	92.60	91.21	91.63
597	AMEX	VSS	Tue, Aug 16, 2011	91.17	91.83	90.17	91.11
596	AMEX	VSS	Mon, Aug 15, 2011	91.31	92.68	91.31	92.55
595	AMEX	VSS	Fri, Aug 12, 2011	90.64	91.00	89.61	90.20
594	AMEX	VSS	Thu, Aug 11, 2011	86.43	90.36	86.02	89.42
593	AMEX	VSS	Wed, Aug 10, 2011	87.41	87.99	84.82	85.52
592	AMEX	VSS	Tue, Aug 9, 2011	85.79	88.00	84.08	87.47
591	AMEX	VSS	Mon, Aug 8, 2011	86.42	86.99	79.35	82.25
590	AMEX	VSS	Fri, Aug 5, 2011	92.66	93.53	89.01	90.64
589	AMEX	VSS	Thu, Aug 4, 2011	95.00	95.31	91.45	91.52
588	AMEX	VSS	Wed, Aug 3, 2011	98.57	98.57	96.61	98.32
587	AMEX	VSS	Tue, Aug 2, 2011	99.49	99.93	98.00	98.00
586	AMEX	VSS	Mon, Aug 1, 2011	102.61	102.76	99.83	100.96
585	AMEX	VSS	Fri, Jul 29, 2011	100.85	101.73	100.53	101.28
584	AMEX	VSS	Thu, Jul 28, 2011	101.73	102.33	101.07	101.07
583	AMEX	VSS	Wed, Jul 27, 2011	103.11	103.44	101.59	101.61
582	AMEX	VSS	Tue, Jul 26, 2011	103.93	104.01	103.39	103.62
581	AMEX	VSS	Mon, Jul 25, 2011	103.38	103.64	103.09	103.09
580	AMEX	VSS	Fri, Jul 22, 2011	103.74	103.96	103.31	103.88
579	AMEX	VSS	Thu, Jul 21, 2011	102.74	103.56	102.27	103.52
578	AMEX	VSS	Wed, Jul 20, 2011	101.93	102.05	101.34	102.02
577	AMEX	VSS	Tue, Jul 19, 2011	100.76	101.21	100.66	101.02
576	AMEX	VSS	Mon, Jul 18, 2011	100.01	100.13	98.99	99.75
575	AMEX	VSS	Fri, Jul 15, 2011	101.08	101.52	100.72	101.33
574	AMEX	VSS	Thu, Jul 14, 2011	101.77	101.97	100.40	100.68
573	AMEX	VSS	Wed, Jul 13, 2011	100.94	102.26	100.71	101.40
572	AMEX	VSS	Tue, Jul 12, 2011	99.51	100.50	99.49	99.56
571	AMEX	VSS	Mon, Jul 11, 2011	101.03	101.07	100.01	100.02
570	AMEX	VSS	Fri, Jul 8, 2011	102.96	103.24	102.32	102.93
569	AMEX	VSS	Thu, Jul 7, 2011	103.79	104.29	103.46	104.12
568	AMEX	VSS	Wed, Jul 6, 2011	102.94	103.07	102.35	103.00
567	AMEX	VSS	Tue, Jul 5, 2011	103.82	104.06	103.32	103.58
566	AMEX	VSS	Fri, Jul 1, 2011	102.57	103.81	102.22	103.81
565	AMEX	VSS	Thu, Jun 30, 2011	101.81	102.81	101.81	102.73
564	AMEX	VSS	Wed, Jun 29, 2011	100.39	101.14	100.04	101.01
563	AMEX	VSS	Tue, Jun 28, 2011	98.55	99.43	98.35	99.43
562	AMEX	VSS	Mon, Jun 27, 2011	97.60	98.45	97.32	98.27
561	AMEX	VSS	Fri, Jun 24, 2011	98.29	98.39	97.50	97.71
560	AMEX	VSS	Thu, Jun 23, 2011	97.83	98.51	97.00	98.45
559	AMEX	VSS	Wed, Jun 22, 2011	99.65	100.03	99.32	99.34
558	AMEX	VSS	Tue, Jun 21, 2011	98.80	100.12	98.80	99.99
557	AMEX	VSS	Mon, Jun 20, 2011	97.97	98.25	97.40	98.16
556	AMEX	VSS	Fri, Jun 17, 2011	99.09	99.29	98.61	98.83
555	AMEX	VSS	Thu, Jun 16, 2011	98.17	98.67	97.42	98.09
554	AMEX	VSS	Wed, Jun 15, 2011	100.22	100.44	98.80	99.06
553	AMEX	VSS	Tue, Jun 14, 2011	101.15	102.09	100.88	101.70
552	AMEX	VSS	Mon, Jun 13, 2011	100.53	100.80	99.70	100.27
551	AMEX	VSS	Fri, Jun 10, 2011	101.59	101.59	99.98	100.34
550	AMEX	VSS	Thu, Jun 9, 2011	101.57	102.76	101.57	102.63
549	AMEX	VSS	Wed, Jun 8, 2011	102.47	102.59	101.54	101.59
548	AMEX	VSS	Tue, Jun 7, 2011	103.54	104.01	103.32	103.46
547	AMEX	VSS	Mon, Jun 6, 2011	103.27	103.49	102.33	102.41
546	AMEX	VSS	Fri, Jun 3, 2011	103.08	104.37	102.82	103.79
545	AMEX	VSS	Thu, Jun 2, 2011	103.97	104.20	103.07	103.99
544	AMEX	VSS	Wed, Jun 1, 2011	104.84	104.98	103.02	103.16
543	AMEX	VSS	Tue, May 31, 2011	104.75	104.98	104.21	104.91
542	AMEX	VSS	Fri, May 27, 2011	102.40	103.13	102.40	102.73
541	AMEX	VSS	Thu, May 26, 2011	101.38	102.15	101.14	102.10
540	AMEX	VSS	Wed, May 25, 2011	100.55	101.45	100.50	101.23
539	AMEX	VSS	Tue, May 24, 2011	101.21	101.28	100.50	101.04
538	AMEX	VSS	Mon, May 23, 2011	100.02	100.82	99.60	100.23
537	AMEX	VSS	Fri, May 20, 2011	102.81	103.01	101.97	102.37
536	AMEX	VSS	Thu, May 19, 2011	103.15	103.55	102.55	103.52
535	AMEX	VSS	Wed, May 18, 2011	102.56	103.23	102.13	103.19
534	AMEX	VSS	Tue, May 17, 2011	101.41	102.19	100.96	102.11
533	AMEX	VSS	Mon, May 16, 2011	102.11	102.99	101.97	101.97
532	AMEX	VSS	Fri, May 13, 2011	103.88	103.67	101.71	102.47
531	AMEX	VSS	Thu, May 12, 2011	103.07	104.47	102.69	104.04
530	AMEX	VSS	Wed, May 11, 2011	105.24	105.24	103.37	103.82
529	AMEX	VSS	Tue, May 10, 2011	104.99	105.70	104.77	105.59
528	AMEX	VSS	Mon, May 9, 2011	103.48	104.81	103.57	104.65
527	AMEX	VSS	Fri, May 6, 2011	104.27	107.76	103.00	103.60
526	AMEX	VSS	Thu, May 5, 2011	104.18	104.25	102.48	103.06
525	AMEX	VSS	Wed, May 4, 2011	105.88	105.88	104.50	104.92
524	AMEX	VSS	Tue, May 3, 2011	106.36	106.46	105.30	105.88
523	AMEX	VSS	Mon, May 2, 2011	107.52	107.84	106.73	106.96
522	AMEX	VSS	Fri, Apr 29, 2011	106.96	107.39	106.73	107.18
521	AMEX	VSS	Thu, Apr 28, 2011	106.51	107.00	106.43	106.91
520	AMEX	VSS	Wed, Apr 27, 2011	106.22	107.00	105.20	107.00
519	AMEX	VSS	Tue, Apr 26, 2011	105.64	106.09	105.12	106.07
518	AMEX	VSS	Mon, Apr 25, 2011	105.55	105.55	104.80	104.91
517	AMEX	VSS	Thu, Apr 21, 2011	105.17	105.74	104.88	105.42
516	AMEX	VSS	Wed, Apr 20, 2011	104.11	104.90	104.11	104.80
515	AMEX	VSS	Tue, Apr 19, 2011	102.32	102.80	102.07	102.59
514	AMEX	VSS	Mon, Apr 18, 2011	101.98	101.98	100.88	101.51
513	AMEX	VSS	Fri, Apr 15, 2011	103.54	103.81	103.19	103.38
512	AMEX	VSS	Thu, Apr 14, 2011	103.06	103.68	102.89	103.49
511	AMEX	VSS	Wed, Apr 13, 2011	103.34	103.57	102.33	102.61
510	AMEX	VSS	Tue, Apr 12, 2011	103.10	103.10	101.84	102.26
509	AMEX	VSS	Mon, Apr 11, 2011	104.23	104.46	103.29	103.54
508	AMEX	VSS	Fri, Apr 8, 2011	104.45	104.47	103.63	104.03
507	AMEX	VSS	Thu, Apr 7, 2011	103.42	103.71	102.91	103.31
506	AMEX	VSS	Wed, Apr 6, 2011	103.76	104.00	103.33	103.57
505	AMEX	VSS	Tue, Apr 5, 2011	102.57	103.34	102.33	103.17
504	AMEX	VSS	Mon, Apr 4, 2011	103.38	103.38	102.57	103.18
503	AMEX	VSS	Fri, Apr 1, 2011	102.23	102.83	101.82	102.58
502	AMEX	VSS	Thu, Mar 31, 2011	101.65	102.13	101.57	101.93
501	AMEX	VSS	Wed, Mar 30, 2011	101.44	102.12	101.12	101.88
500	AMEX	VSS	Tue, Mar 29, 2011	100.10	100.84	99.75	100.84
499	AMEX	VSS	Mon, Mar 28, 2011	100.58	100.65	100.06	100.16
498	AMEX	VSS	Fri, Mar 25, 2011	100.51	100.90	100.15	100.20
497	AMEX	VSS	Thu, Mar 24, 2011	100.52	101.16	100.15	100.87
496	AMEX	VSS	Wed, Mar 23, 2011	99.31	100.21	99.00	100.00
495	AMEX	VSS	Tue, Mar 22, 2011	99.67	99.98	99.00	99.61
494	AMEX	VSS	Mon, Mar 21, 2011	99.14	99.87	98.72	99.79
493	AMEX	VSS	Fri, Mar 18, 2011	97.46	97.81	97.24	97.62
492	AMEX	VSS	Thu, Mar 17, 2011	95.84	96.00	95.00	95.50
491	AMEX	VSS	Wed, Mar 16, 2011	94.89	95.23	92.07	93.35
490	AMEX	VSS	Tue, Mar 15, 2011	92.65	95.10	91.36	94.74
489	AMEX	VSS	Mon, Mar 14, 2011	97.11	97.45	96.41	97.29
488	AMEX	VSS	Fri, Mar 11, 2011	97.97	99.18	97.50	98.98
487	AMEX	VSS	Thu, Mar 10, 2011	99.76	99.76	98.50	98.61
486	AMEX	VSS	Wed, Mar 9, 2011	101.34	101.37	100.95	101.15
485	AMEX	VSS	Tue, Mar 8, 2011	100.90	101.33	100.48	101.23
484	AMEX	VSS	Mon, Mar 7, 2011	102.34	102.36	100.43	100.84
483	AMEX	VSS	Fri, Mar 4, 2011	101.89	102.28	100.92	101.54
482	AMEX	VSS	Thu, Mar 3, 2011	101.50	102.08	101.25	101.97
481	AMEX	VSS	Wed, Mar 2, 2011	100.11	100.79	100.11	100.62
480	AMEX	VSS	Tue, Mar 1, 2011	101.00	101.41	99.65	99.86
479	AMEX	VSS	Mon, Feb 28, 2011	100.96	100.96	100.16	100.58
478	AMEX	VSS	Fri, Feb 25, 2011	98.66	99.65	98.66	99.64
477	AMEX	VSS	Thu, Feb 24, 2011	98.16	98.40	97.45	98.35
476	AMEX	VSS	Wed, Feb 23, 2011	98.75	99.41	98.01	98.73
475	AMEX	VSS	Tue, Feb 22, 2011	100.16	100.16	98.55	98.75
474	AMEX	VSS	Fri, Feb 18, 2011	101.62	101.85	101.25	101.62
473	AMEX	VSS	Thu, Feb 17, 2011	100.98	101.53	100.70	101.47
472	AMEX	VSS	Wed, Feb 16, 2011	100.66	101.12	100.40	100.93
471	AMEX	VSS	Tue, Feb 15, 2011	100.56	100.63	100.13	100.35
470	AMEX	VSS	Mon, Feb 14, 2011	100.34	100.71	100.05	100.63
469	AMEX	VSS	Fri, Feb 11, 2011	99.74	100.53	99.49	100.39
468	AMEX	VSS	Thu, Feb 10, 2011	99.95	100.29	99.04	100.05
467	AMEX	VSS	Wed, Feb 9, 2011	101.32	101.43	100.81	101.14
466	AMEX	VSS	Tue, Feb 8, 2011	101.43	101.78	101.14	101.73
465	AMEX	VSS	Mon, Feb 7, 2011	101.83	101.86	101.20	101.48
464	AMEX	VSS	Fri, Feb 4, 2011	101.11	101.24	100.29	101.14
463	AMEX	VSS	Thu, Feb 3, 2011	100.83	101.00	100.00	100.99
462	AMEX	VSS	Wed, Feb 2, 2011	100.89	101.02	100.53	100.82
461	AMEX	VSS	Tue, Feb 1, 2011	99.86	101.27	99.86	100.95
460	AMEX	VSS	Mon, Jan 31, 2011	98.47	99.31	98.47	98.86
459	AMEX	VSS	Fri, Jan 28, 2011	99.89	99.89	98.00	98.06
458	AMEX	VSS	Thu, Jan 27, 2011	100.03	100.35	99.75	100.24
457	AMEX	VSS	Wed, Jan 26, 2011	99.97	100.31	99.55	100.10
456	AMEX	VSS	Tue, Jan 25, 2011	99.18	99.47	98.60	99.47
455	AMEX	VSS	Mon, Jan 24, 2011	99.23	99.67	98.82	99.67
454	AMEX	VSS	Fri, Jan 21, 2011	99.69	99.69	99.01	99.02
453	AMEX	VSS	Thu, Jan 20, 2011	99.64	99.64	98.35	99.21
452	AMEX	VSS	Wed, Jan 19, 2011	101.09	101.26	100.00	100.31
451	AMEX	VSS	Tue, Jan 18, 2011	101.03	101.40	100.52	100.90
450	AMEX	VSS	Fri, Jan 14, 2011	100.03	100.76	99.87	100.76
449	AMEX	VSS	Thu, Jan 13, 2011	100.74	100.80	99.99	100.16
448	AMEX	VSS	Wed, Jan 12, 2011	99.75	100.46	99.65	100.46
447	AMEX	VSS	Tue, Jan 11, 2011	98.52	98.76	98.14	98.67
446	AMEX	VSS	Mon, Jan 10, 2011	97.49	97.73	96.75	97.72
445	AMEX	VSS	Fri, Jan 7, 2011	98.58	98.58	97.25	97.92
444	AMEX	VSS	Thu, Jan 6, 2011	99.83	99.83	98.17	98.45
443	AMEX	VSS	Wed, Jan 5, 2011	99.23	99.61	98.56	99.58
442	AMEX	VSS	Tue, Jan 4, 2011	100.89	101.07	99.25	99.97
441	AMEX	VSS	Mon, Jan 3, 2011	100.64	100.75	100.20	100.37
440	AMEX	VSS	Fri, Dec 31, 2010	98.94	99.74	98.87	99.62
439	AMEX	VSS	Thu, Dec 30, 2010	98.75	98.75	98.25	98.50
438	AMEX	VSS	Wed, Dec 29, 2010	98.17	98.51	97.99	98.36
437	AMEX	VSS	Tue, Dec 28, 2010	97.45	97.46	96.80	97.13
436	AMEX	VSS	Mon, Dec 27, 2010	96.81	97.22	96.50	96.90
435	AMEX	VSS	Thu, Dec 23, 2010	97.21	97.27	96.75	97.22
434	AMEX	VSS	Wed, Dec 22, 2010	97.27	97.27	96.73	97.02
433	AMEX	VSS	Tue, Dec 21, 2010	99.81	99.96	99.66	99.90
432	AMEX	VSS	Mon, Dec 20, 2010	99.42	99.51	98.77	99.22
431	AMEX	VSS	Fri, Dec 17, 2010	99.26	99.26	98.60	99.17
430	AMEX	VSS	Thu, Dec 16, 2010	99.26	99.30	98.56	99.30
429	AMEX	VSS	Wed, Dec 15, 2010	99.76	99.96	98.74	99.10
428	AMEX	VSS	Tue, Dec 14, 2010	100.35	100.61	99.68	100.14
427	AMEX	VSS	Mon, Dec 13, 2010	99.47	100.31	99.30	99.86
426	AMEX	VSS	Fri, Dec 10, 2010	98.45	98.78	98.06	98.78
425	AMEX	VSS	Thu, Dec 9, 2010	98.65	98.65	97.76	98.34
424	AMEX	VSS	Wed, Dec 8, 2010	98.52	99.00	98.01	98.62
423	AMEX	VSS	Tue, Dec 7, 2010	100.17	100.19	98.74	98.79
422	AMEX	VSS	Mon, Dec 6, 2010	98.34	98.97	98.20	98.82
421	AMEX	VSS	Fri, Dec 3, 2010	97.48	98.77	97.15	98.68
420	AMEX	VSS	Thu, Dec 2, 2010	96.29	97.87	96.29	97.81
419	AMEX	VSS	Wed, Dec 1, 2010	95.26	96.02	95.14	95.95
418	AMEX	VSS	Tue, Nov 30, 2010	92.77	93.85	92.77	93.40
417	AMEX	VSS	Mon, Nov 29, 2010	93.61	94.05	92.52	93.84
416	AMEX	VSS	Fri, Nov 26, 2010	94.30	94.70	93.43	94.31
415	AMEX	VSS	Wed, Nov 24, 2010	94.26	95.35	94.26	95.35
414	AMEX	VSS	Tue, Nov 23, 2010	94.53	94.53	93.17	93.79
413	AMEX	VSS	Mon, Nov 22, 2010	96.46	96.56	95.05	96.36
412	AMEX	VSS	Fri, Nov 19, 2010	96.07	96.69	95.61	96.69
411	AMEX	VSS	Thu, Nov 18, 2010	96.09	96.44	95.90	96.27
410	AMEX	VSS	Wed, Nov 17, 2010	93.68	94.45	93.68	93.93
409	AMEX	VSS	Tue, Nov 16, 2010	95.16	95.16	93.00	93.62
408	AMEX	VSS	Mon, Nov 15, 2010	96.87	96.87	95.97	96.05
407	AMEX	VSS	Fri, Nov 12, 2010	96.95	97.20	95.57	96.23
406	AMEX	VSS	Thu, Nov 11, 2010	97.91	97.91	97.18	97.69
405	AMEX	VSS	Wed, Nov 10, 2010	98.50	98.80	97.32	98.75
404	AMEX	VSS	Tue, Nov 9, 2010	99.99	100.11	97.77	98.30
403	AMEX	VSS	Mon, Nov 8, 2010	99.16	99.45	98.63	99.32
402	AMEX	VSS	Fri, Nov 5, 2010	99.72	99.93	98.80	99.58
401	AMEX	VSS	Thu, Nov 4, 2010	99.22	99.85	99.13	99.85
400	AMEX	VSS	Wed, Nov 3, 2010	97.34	97.87	96.55	97.73
399	AMEX	VSS	Tue, Nov 2, 2010	96.95	97.32	96.72	97.20
398	AMEX	VSS	Mon, Nov 1, 2010	96.50	96.84	95.70	96.13
397	AMEX	VSS	Fri, Oct 29, 2010	95.68	96.04	95.34	96.01
396	AMEX	VSS	Thu, Oct 28, 2010	95.87	95.90	95.18	95.33
395	AMEX	VSS	Wed, Oct 27, 2010	95.50	95.63	94.16	95.10
394	AMEX	VSS	Tue, Oct 26, 2010	96.06	96.21	95.55	96.08
393	AMEX	VSS	Mon, Oct 25, 2010	96.88	96.98	96.18	96.37
392	AMEX	VSS	Fri, Oct 22, 2010	95.78	95.78	95.26	95.64
391	AMEX	VSS	Thu, Oct 21, 2010	96.05	96.22	94.71	95.25
390	AMEX	VSS	Wed, Oct 20, 2010	94.41	95.80	93.89	95.49
389	AMEX	VSS	Tue, Oct 19, 2010	94.58	94.64	93.24	93.50
388	AMEX	VSS	Mon, Oct 18, 2010	96.03	96.39	95.52	96.05
387	AMEX	VSS	Fri, Oct 15, 2010	97.00	97.45	95.60	96.20
386	AMEX	VSS	Thu, Oct 14, 2010	96.79	96.94	96.10	96.54
385	AMEX	VSS	Wed, Oct 13, 2010	95.97	96.62	95.83	96.15
384	AMEX	VSS	Tue, Oct 12, 2010	94.44	95.01	93.75	94.90
383	AMEX	VSS	Mon, Oct 11, 2010	95.60	95.60	94.55	94.77
382	AMEX	VSS	Fri, Oct 8, 2010	94.36	95.08	94.03	94.95
381	AMEX	VSS	Thu, Oct 7, 2010	95.17	95.48	93.74	94.27
380	AMEX	VSS	Wed, Oct 6, 2010	94.50	94.76	94.11	94.55
379	AMEX	VSS	Tue, Oct 5, 2010	93.25	94.15	92.94	94.02
378	AMEX	VSS	Mon, Oct 4, 2010	92.65	92.70	91.60	92.04
377	AMEX	VSS	Fri, Oct 1, 2010	92.88	93.06	92.31	93.00
376	AMEX	VSS	Thu, Sep 30, 2010	92.54	92.68	91.14	91.72
375	AMEX	VSS	Wed, Sep 29, 2010	91.62	92.30	91.62	92.01
374	AMEX	VSS	Tue, Sep 28, 2010	91.31	91.87	90.36	91.77
373	AMEX	VSS	Mon, Sep 27, 2010	91.43	91.48	90.93	91.04
372	AMEX	VSS	Fri, Sep 24, 2010	90.18	91.08	90.12	91.07
371	AMEX	VSS	Thu, Sep 23, 2010	89.20	89.73	88.79	88.96
370	AMEX	VSS	Wed, Sep 22, 2010	89.83	90.24	89.27	89.68
369	AMEX	VSS	Tue, Sep 21, 2010	89.62	90.08	88.83	89.63
368	AMEX	VSS	Mon, Sep 20, 2010	88.31	89.56	88.31	89.54
367	AMEX	VSS	Fri, Sep 17, 2010	88.40	88.42	87.92	88.24
366	AMEX	VSS	Thu, Sep 16, 2010	87.97	88.31	87.68	88.30
365	AMEX	VSS	Wed, Sep 15, 2010	87.84	88.38	87.53	88.32
364	AMEX	VSS	Tue, Sep 14, 2010	87.87	88.73	87.67	88.40
363	AMEX	VSS	Mon, Sep 13, 2010	87.47	87.79	87.25	87.67
362	AMEX	VSS	Fri, Sep 10, 2010	85.94	86.44	85.94	86.36
361	AMEX	VSS	Thu, Sep 9, 2010	86.56	86.56	85.49	85.77
360	AMEX	VSS	Wed, Sep 8, 2010	85.25	85.79	85.13	85.29
359	AMEX	VSS	Tue, Sep 7, 2010	85.41	85.41	84.32	84.47
358	AMEX	VSS	Fri, Sep 3, 2010	85.85	85.85	84.96	85.56
357	AMEX	VSS	Thu, Sep 2, 2010	84.01	84.48	83.85	84.48
356	AMEX	VSS	Wed, Sep 1, 2010	83.03	84.13	83.01	84.08
355	AMEX	VSS	Tue, Aug 31, 2010	81.10	82.15	81.10	81.65
354	AMEX	VSS	Mon, Aug 30, 2010	82.07	82.18	81.34	81.37
353	AMEX	VSS	Fri, Aug 27, 2010	81.37	82.35	80.77	82.25
352	AMEX	VSS	Thu, Aug 26, 2010	81.44	81.51	80.58	80.63
351	AMEX	VSS	Wed, Aug 25, 2010	80.01	80.90	79.75	80.69
350	AMEX	VSS	Tue, Aug 24, 2010	80.96	81.19	80.00	80.78
349	AMEX	VSS	Mon, Aug 23, 2010	82.83	82.83	81.90	81.93
348	AMEX	VSS	Fri, Aug 20, 2010	82.35	82.35	81.54	82.04
347	AMEX	VSS	Thu, Aug 19, 2010	83.58	83.78	82.39	82.90
346	AMEX	VSS	Wed, Aug 18, 2010	83.79	84.17	83.35	83.83
345	AMEX	VSS	Tue, Aug 17, 2010	83.73	84.00	83.15	83.45
344	AMEX	VSS	Mon, Aug 16, 2010	81.85	82.60	81.65	82.38
343	AMEX	VSS	Fri, Aug 13, 2010	82.17	82.21	81.58	81.82
342	AMEX	VSS	Thu, Aug 12, 2010	80.57	81.88	80.57	81.88
341	AMEX	VSS	Wed, Aug 11, 2010	82.41	83.05	81.60	81.75
340	AMEX	VSS	Tue, Aug 10, 2010	84.72	85.30	84.00	85.07
339	AMEX	VSS	Mon, Aug 9, 2010	86.15	86.26	85.62	86.00
338	AMEX	VSS	Fri, Aug 6, 2010	84.99	85.76	84.92	85.73
337	AMEX	VSS	Thu, Aug 5, 2010	85.49	85.69	85.02	85.44
336	AMEX	VSS	Wed, Aug 4, 2010	85.49	85.64	84.92	85.37
335	AMEX	VSS	Tue, Aug 3, 2010	85.29	85.48	84.86	85.32
334	AMEX	VSS	Mon, Aug 2, 2010	84.89	85.77	84.65	85.44
333	AMEX	VSS	Fri, Jul 30, 2010	82.54	83.51	82.43	83.23
332	AMEX	VSS	Thu, Jul 29, 2010	83.82	83.82	82.47	82.89
331	AMEX	VSS	Wed, Jul 28, 2010	82.88	82.89	82.40	82.67
330	AMEX	VSS	Tue, Jul 27, 2010	83.74	83.85	82.66	83.16
329	AMEX	VSS	Mon, Jul 26, 2010	83.11	83.41	82.52	83.41
328	AMEX	VSS	Fri, Jul 23, 2010	81.98	82.79	81.75	82.79
327	AMEX	VSS	Thu, Jul 22, 2010	81.30	82.19	81.30	81.92
326	AMEX	VSS	Wed, Jul 21, 2010	81.02	81.02	79.22	79.66
325	AMEX	VSS	Tue, Jul 20, 2010	79.02	80.64	78.83	80.55
324	AMEX	VSS	Mon, Jul 19, 2010	80.05	80.05	79.05	79.65
323	AMEX	VSS	Fri, Jul 16, 2010	80.94	80.94	79.22	79.36
322	AMEX	VSS	Thu, Jul 15, 2010	81.48	81.88	80.49	81.41
321	AMEX	VSS	Wed, Jul 14, 2010	81.05	82.50	80.59	81.19
320	AMEX	VSS	Tue, Jul 13, 2010	80.69	81.26	80.69	80.99
319	AMEX	VSS	Mon, Jul 12, 2010	79.84	80.14	79.56	80.03
318	AMEX	VSS	Fri, Jul 9, 2010	79.40	80.29	79.37	80.21
317	AMEX	VSS	Thu, Jul 8, 2010	80.18	80.18	79.07	79.99
316	AMEX	VSS	Wed, Jul 7, 2010	77.77	79.44	77.77	79.42
315	AMEX	VSS	Tue, Jul 6, 2010	78.31	78.62	77.04	77.39
314	AMEX	VSS	Fri, Jul 2, 2010	77.01	77.19	75.78	76.25
313	AMEX	VSS	Thu, Jul 1, 2010	76.16	76.46	75.02	76.04
312	AMEX	VSS	Wed, Jun 30, 2010	76.41	76.64	75.38	75.39
311	AMEX	VSS	Tue, Jun 29, 2010	77.50	77.50	75.69	76.00
310	AMEX	VSS	Mon, Jun 28, 2010	79.12	79.50	78.64	78.95
309	AMEX	VSS	Fri, Jun 25, 2010	78.53	79.49	78.53	79.09
308	AMEX	VSS	Thu, Jun 24, 2010	79.33	79.38	78.45	78.62
307	AMEX	VSS	Wed, Jun 23, 2010	79.00	80.23	79.00	80.00
306	AMEX	VSS	Tue, Jun 22, 2010	80.62	80.95	79.30	79.34
305	AMEX	VSS	Mon, Jun 21, 2010	81.39	81.66	79.99	80.30
304	AMEX	VSS	Fri, Jun 18, 2010	80.21	80.44	79.90	80.39
303	AMEX	VSS	Thu, Jun 17, 2010	80.11	80.11	79.26	80.02
302	AMEX	VSS	Wed, Jun 16, 2010	79.24	80.00	79.20	79.82
301	AMEX	VSS	Tue, Jun 15, 2010	78.95	80.23	78.77	80.23
300	AMEX	VSS	Mon, Jun 14, 2010	78.26	79.01	77.74	77.74
299	AMEX	VSS	Fri, Jun 11, 2010	76.46	77.38	76.21	77.26
298	AMEX	VSS	Thu, Jun 10, 2010	76.59	77.38	75.29	77.26
297	AMEX	VSS	Wed, Jun 9, 2010	75.28	75.94	74.09	74.29
296	AMEX	VSS	Tue, Jun 8, 2010	73.98	74.56	73.32	74.45
295	AMEX	VSS	Mon, Jun 7, 2010	74.85	75.02	73.52	73.52
294	AMEX	VSS	Fri, Jun 4, 2010	76.04	76.36	74.12	74.32
293	AMEX	VSS	Thu, Jun 3, 2010	77.67	77.83	76.51	77.36
292	AMEX	VSS	Wed, Jun 2, 2010	76.21	77.34	75.71	77.34
291	AMEX	VSS	Tue, Jun 1, 2010	75.84	77.19	75.26	75.28
290	AMEX	VSS	Fri, May 28, 2010	77.17	77.17	75.82	76.00
289	AMEX	VSS	Thu, May 27, 2010	73.93	77.00	73.93	77.00
288	AMEX	VSS	Wed, May 26, 2010	73.78	74.51	72.87	72.93
287	AMEX	VSS	Tue, May 25, 2010	73.41	73.51	71.51	73.51
286	AMEX	VSS	Mon, May 24, 2010	75.44	76.50	74.37	74.41
285	AMEX	VSS	Fri, May 21, 2010	73.07	76.16	73.07	76.16
284	AMEX	VSS	Thu, May 20, 2010	75.00	75.34	73.70	74.03
283	AMEX	VSS	Wed, May 19, 2010	77.38	77.86	76.33	77.57
282	AMEX	VSS	Tue, May 18, 2010	80.44	80.47	77.62	78.00
281	AMEX	VSS	Mon, May 17, 2010	80.61	80.61	78.42	79.99
280	AMEX	VSS	Fri, May 14, 2010	81.65	81.65	80.03	80.63
279	AMEX	VSS	Thu, May 13, 2010	83.12	83.33	82.26	82.30
278	AMEX	VSS	Wed, May 12, 2010	82.20	83.33	82.20	83.19
277	AMEX	VSS	Tue, May 11, 2010	83.07	83.07	81.09	81.97
276	AMEX	VSS	Mon, May 10, 2010	82.45	82.94	78.77	82.76
275	AMEX	VSS	Fri, May 7, 2010	78.17	79.22	76.00	77.77
274	AMEX	VSS	Thu, May 6, 2010	80.93	81.88	74.00	78.96
273	AMEX	VSS	Wed, May 5, 2010	82.20	82.52	81.09	81.66
272	AMEX	VSS	Tue, May 4, 2010	85.08	85.08	83.27	83.43
271	AMEX	VSS	Mon, May 3, 2010	86.64	87.34	86.48	87.06
270	AMEX	VSS	Fri, Apr 30, 2010	87.44	87.52	86.25	86.38
269	AMEX	VSS	Thu, Apr 29, 2010	86.79	87.42	86.79	87.28
268	AMEX	VSS	Wed, Apr 28, 2010	86.21	86.63	84.85	85.83
267	AMEX	VSS	Tue, Apr 27, 2010	88.01	88.36	85.69	85.98
266	AMEX	VSS	Mon, Apr 26, 2010	89.25	89.37	88.97	89.01
265	AMEX	VSS	Fri, Apr 23, 2010	88.07	89.14	87.83	89.14
264	AMEX	VSS	Thu, Apr 22, 2010	87.49	88.23	87.01	88.22
263	AMEX	VSS	Wed, Apr 21, 2010	88.10	88.23	87.61	88.15
262	AMEX	VSS	Tue, Apr 20, 2010	88.00	88.23	87.72	88.16
261	AMEX	VSS	Mon, Apr 19, 2010	86.64	87.25	86.16	87.02
260	AMEX	VSS	Fri, Apr 16, 2010	88.63	88.77	87.03	87.72
259	AMEX	VSS	Thu, Apr 15, 2010	89.17	89.52	89.00	89.35
258	AMEX	VSS	Wed, Apr 14, 2010	88.68	89.52	88.58	89.52
257	AMEX	VSS	Tue, Apr 13, 2010	88.50	88.50	87.68	88.29
256	AMEX	VSS	Mon, Apr 12, 2010	88.78	88.82	88.46	88.58
255	AMEX	VSS	Fri, Apr 9, 2010	88.19	88.61	88.00	88.61
254	AMEX	VSS	Thu, Apr 8, 2010	87.01	87.73	86.61	87.64
253	AMEX	VSS	Wed, Apr 7, 2010	87.66	87.74	86.98	87.20
252	AMEX	VSS	Tue, Apr 6, 2010	87.45	87.89	87.16	87.76
251	AMEX	VSS	Mon, Apr 5, 2010	87.38	87.68	87.06	87.60
250	AMEX	VSS	Thu, Apr 1, 2010	86.55	87.02	86.51	87.02
249	AMEX	VSS	Wed, Mar 31, 2010	85.45	85.75	85.13	85.51
248	AMEX	VSS	Tue, Mar 30, 2010	85.74	85.74	85.06	85.36
247	AMEX	VSS	Mon, Mar 29, 2010	84.90	85.38	84.83	85.38
246	AMEX	VSS	Fri, Mar 26, 2010	84.31	84.67	83.93	84.46
245	AMEX	VSS	Thu, Mar 25, 2010	84.60	84.60	83.55	83.60
244	AMEX	VSS	Wed, Mar 24, 2010	84.04	84.08	83.57	83.80
243	AMEX	VSS	Tue, Mar 23, 2010	84.60	85.07	84.29	84.92
242	AMEX	VSS	Mon, Mar 22, 2010	83.26	84.58	83.11	84.50
241	AMEX	VSS	Fri, Mar 19, 2010	85.25	85.25	83.73	84.18
240	AMEX	VSS	Thu, Mar 18, 2010	85.59	85.59	84.79	85.15
239	AMEX	VSS	Wed, Mar 17, 2010	82.65	85.94	82.65	85.58
238	AMEX	VSS	Tue, Mar 16, 2010	84.55	85.07	84.07	85.06
237	AMEX	VSS	Mon, Mar 15, 2010	83.95	83.97	83.30	83.94
236	AMEX	VSS	Fri, Mar 12, 2010	84.23	84.51	84.09	84.29
235	AMEX	VSS	Thu, Mar 11, 2010	83.54	83.96	83.24	83.82
234	AMEX	VSS	Wed, Mar 10, 2010	83.35	83.92	83.05	83.92
233	AMEX	VSS	Tue, Mar 9, 2010	82.61	83.35	82.21	82.93
232	AMEX	VSS	Mon, Mar 8, 2010	83.56	83.57	82.95	83.25
231	AMEX	VSS	Fri, Mar 5, 2010	82.67	83.34	82.59	83.31
230	AMEX	VSS	Thu, Mar 4, 2010	82.21	82.21	81.40	81.82
229	AMEX	VSS	Wed, Mar 3, 2010	81.90	82.39	81.50	82.04
228	AMEX	VSS	Tue, Mar 2, 2010	81.11	81.59	80.76	81.05
227	AMEX	VSS	Mon, Mar 1, 2010	79.56	80.54	79.56	80.11
226	AMEX	VSS	Fri, Feb 26, 2010	78.70	79.64	78.50	79.51
225	AMEX	VSS	Thu, Feb 25, 2010	78.31	79.14	77.50	79.14
224	AMEX	VSS	Wed, Feb 24, 2010	79.30	79.73	79.06	79.31
223	AMEX	VSS	Tue, Feb 23, 2010	79.96	79.96	78.84	79.00
222	AMEX	VSS	Mon, Feb 22, 2010	80.58	80.58	79.99	80.16
221	AMEX	VSS	Fri, Feb 19, 2010	79.61	80.27	79.19	79.98
220	AMEX	VSS	Thu, Feb 18, 2010	79.89	80.63	79.88	80.61
219	AMEX	VSS	Wed, Feb 17, 2010	80.27	80.32	79.72	80.12
218	AMEX	VSS	Tue, Feb 16, 2010	79.08	80.14	78.70	80.08
217	AMEX	VSS	Fri, Feb 12, 2010	78.21	78.61	77.29	78.61
216	AMEX	VSS	Thu, Feb 11, 2010	78.00	79.28	77.82	79.20
215	AMEX	VSS	Wed, Feb 10, 2010	78.37	78.37	77.42	78.11
214	AMEX	VSS	Tue, Feb 9, 2010	76.86	78.91	76.86	78.24
213	AMEX	VSS	Mon, Feb 8, 2010	76.79	77.22	75.82	75.86
212	AMEX	VSS	Fri, Feb 5, 2010	77.15	78.00	75.47	76.97
211	AMEX	VSS	Thu, Feb 4, 2010	80.10	80.10	78.02	78.07
210	AMEX	VSS	Wed, Feb 3, 2010	81.52	81.74	80.81	81.10
209	AMEX	VSS	Tue, Feb 2, 2010	81.05	81.89	80.83	81.84
208	AMEX	VSS	Mon, Feb 1, 2010	79.50	80.47	79.50	80.47
207	AMEX	VSS	Fri, Jan 29, 2010	80.36	80.38	78.76	79.15
206	AMEX	VSS	Thu, Jan 28, 2010	81.25	81.25	79.38	79.99
205	AMEX	VSS	Wed, Jan 27, 2010	80.50	80.77	79.49	80.77
204	AMEX	VSS	Tue, Jan 26, 2010	80.76	81.56	80.51	80.73
203	AMEX	VSS	Mon, Jan 25, 2010	81.67	82.34	81.60	81.71
202	AMEX	VSS	Fri, Jan 22, 2010	81.99	82.18	80.62	80.67
201	AMEX	VSS	Thu, Jan 21, 2010	84.15	85.04	82.18	82.35
200	AMEX	VSS	Wed, Jan 20, 2010	85.08	85.13	83.74	84.48
199	AMEX	VSS	Tue, Jan 19, 2010	85.52	86.63	85.52	86.54
198	AMEX	VSS	Fri, Jan 15, 2010	86.35	86.35	85.26	85.72
197	AMEX	VSS	Thu, Jan 14, 2010	86.14	86.73	86.05	86.67
196	AMEX	VSS	Wed, Jan 13, 2010	87.59	87.59	85.34	86.32
195	AMEX	VSS	Tue, Jan 12, 2010	86.00	86.00	84.99	85.19
194	AMEX	VSS	Mon, Jan 11, 2010	86.66	86.81	86.27	86.63
193	AMEX	VSS	Fri, Jan 8, 2010	85.32	85.94	85.03	85.93
192	AMEX	VSS	Thu, Jan 7, 2010	84.93	85.21	84.53	85.09
191	AMEX	VSS	Wed, Jan 6, 2010	84.71	85.35	84.50	85.19
190	AMEX	VSS	Tue, Jan 5, 2010	84.47	84.95	84.15	84.53
189	AMEX	VSS	Mon, Jan 4, 2010	82.72	84.30	82.72	84.19
188	AMEX	VSS	Thu, Dec 31, 2009	82.57	82.66	81.72	81.72
187	AMEX	VSS	Wed, Dec 30, 2009	81.62	81.97	81.43	81.92
186	AMEX	VSS	Tue, Dec 29, 2009	82.17	82.22	81.73	81.88
185	AMEX	VSS	Mon, Dec 28, 2009	81.79	81.79	81.24	81.60
184	AMEX	VSS	Thu, Dec 24, 2009	81.47	81.47	80.95	81.38
183	AMEX	VSS	Wed, Dec 23, 2009	82.12	82.43	81.63	82.17
182	AMEX	VSS	Tue, Dec 22, 2009	81.63	81.75	81.01	81.46
181	AMEX	VSS	Mon, Dec 21, 2009	81.58	81.86	81.09	81.35
180	AMEX	VSS	Fri, Dec 18, 2009	81.30	81.35	80.48	81.31
179	AMEX	VSS	Thu, Dec 17, 2009	81.45	81.45	80.71	80.93
178	AMEX	VSS	Wed, Dec 16, 2009	82.15	82.81	82.15	82.53
177	AMEX	VSS	Tue, Dec 15, 2009	81.85	82.12	81.61	81.91
176	AMEX	VSS	Mon, Dec 14, 2009	82.47	82.72	82.10	82.57
175	AMEX	VSS	Fri, Dec 11, 2009	82.28	82.28	81.60	81.89
174	AMEX	VSS	Thu, Dec 10, 2009	82.30	82.30	81.65	81.94
173	AMEX	VSS	Wed, Dec 9, 2009	81.58	81.78	80.88	81.78
172	AMEX	VSS	Tue, Dec 8, 2009	82.21	82.21	81.26	81.43
171	AMEX	VSS	Mon, Dec 7, 2009	83.01	83.67	82.74	83.04
170	AMEX	VSS	Fri, Dec 4, 2009	84.52	84.57	82.61	83.25
169	AMEX	VSS	Thu, Dec 3, 2009	84.47	84.66	83.61	83.67
168	AMEX	VSS	Wed, Dec 2, 2009	84.00	84.43	83.66	84.06
167	AMEX	VSS	Tue, Dec 1, 2009	82.61	84.00	82.61	83.82
166	AMEX	VSS	Mon, Nov 30, 2009	81.48	81.69	80.74	81.61
165	AMEX	VSS	Fri, Nov 27, 2009	83.49	83.49	80.01	81.16
164	AMEX	VSS	Wed, Nov 25, 2009	83.24	83.60	82.99	83.50
163	AMEX	VSS	Tue, Nov 24, 2009	83.00	83.00	82.37	82.76
162	AMEX	VSS	Mon, Nov 23, 2009	83.00	83.58	82.84	83.12
161	AMEX	VSS	Fri, Nov 20, 2009	81.66	82.03	81.38	82.01
160	AMEX	VSS	Thu, Nov 19, 2009	82.91	83.10	81.64	82.44
159	AMEX	VSS	Wed, Nov 18, 2009	84.25	84.25	83.49	83.91
158	AMEX	VSS	Tue, Nov 17, 2009	83.75	84.03	83.07	84.00
157	AMEX	VSS	Mon, Nov 16, 2009	83.77	85.17	83.24	84.75
156	AMEX	VSS	Fri, Nov 13, 2009	82.69	83.43	82.17	83.22
155	AMEX	VSS	Thu, Nov 12, 2009	81.99	83.00	81.80	82.05
154	AMEX	VSS	Wed, Nov 11, 2009	83.54	83.65	82.80	83.19
153	AMEX	VSS	Tue, Nov 10, 2009	83.08	83.10	82.01	82.85
152	AMEX	VSS	Mon, Nov 9, 2009	82.98	85.63	82.97	83.71
151	AMEX	VSS	Fri, Nov 6, 2009	80.90	81.68	80.55	81.55
150	AMEX	VSS	Thu, Nov 5, 2009	81.08	81.60	80.87	81.58
149	AMEX	VSS	Wed, Nov 4, 2009	79.94	81.00	79.94	80.28
148	AMEX	VSS	Tue, Nov 3, 2009	78.23	78.98	77.72	78.94
147	AMEX	VSS	Mon, Nov 2, 2009	78.98	79.65	77.73	78.76
146	AMEX	VSS	Fri, Oct 30, 2009	80.17	80.23	77.90	78.15
145	AMEX	VSS	Thu, Oct 29, 2009	78.70	80.88	78.70	80.73
144	AMEX	VSS	Wed, Oct 28, 2009	78.83	80.60	77.45	77.70
143	AMEX	VSS	Tue, Oct 27, 2009	81.54	81.54	80.35	80.56
142	AMEX	VSS	Mon, Oct 26, 2009	83.21	83.68	81.41	81.65
141	AMEX	VSS	Fri, Oct 23, 2009	84.11	84.12	82.74	83.00
140	AMEX	VSS	Thu, Oct 22, 2009	83.53	84.29	82.91	84.19
139	AMEX	VSS	Wed, Oct 21, 2009	83.45	84.92	83.45	83.63
138	AMEX	VSS	Tue, Oct 20, 2009	84.92	86.34	83.49	84.07
137	AMEX	VSS	Mon, Oct 19, 2009	85.00	86.11	84.08	84.88
136	AMEX	VSS	Fri, Oct 16, 2009	83.69	84.20	83.17	83.90
135	AMEX	VSS	Thu, Oct 15, 2009	84.12	84.66	83.87	84.62
134	AMEX	VSS	Wed, Oct 14, 2009	83.84	85.50	83.84	84.65
133	AMEX	VSS	Tue, Oct 13, 2009	82.88	82.97	82.32	82.84
132	AMEX	VSS	Mon, Oct 12, 2009	83.19	83.37	82.50	82.77
131	AMEX	VSS	Fri, Oct 9, 2009	82.19	82.46	81.74	82.39
130	AMEX	VSS	Thu, Oct 8, 2009	83.10	83.10	81.42	82.21
129	AMEX	VSS	Wed, Oct 7, 2009	82.07	82.07	80.47	81.02
128	AMEX	VSS	Tue, Oct 6, 2009	79.61	81.33	79.61	80.60
127	AMEX	VSS	Mon, Oct 5, 2009	77.72	79.18	77.72	79.06
126	AMEX	VSS	Fri, Oct 2, 2009	77.28	77.82	76.67	77.43
125	AMEX	VSS	Thu, Oct 1, 2009	79.97	79.97	78.15	78.28
124	AMEX	VSS	Wed, Sep 30, 2009	80.48	80.97	79.24	80.33
123	AMEX	VSS	Tue, Sep 29, 2009	79.44	80.44	79.16	79.61
122	AMEX	VSS	Mon, Sep 28, 2009	79.16	80.31	78.83	79.93
121	AMEX	VSS	Fri, Sep 25, 2009	78.91	79.37	78.66	79.00
120	AMEX	VSS	Thu, Sep 24, 2009	80.81	80.81	78.71	79.22
119	AMEX	VSS	Wed, Sep 23, 2009	81.35	81.82	80.38	80.38
118	AMEX	VSS	Tue, Sep 22, 2009	80.78	82.79	80.78	81.19
117	AMEX	VSS	Mon, Sep 21, 2009	79.85	80.60	79.23	79.98
116	AMEX	VSS	Fri, Sep 18, 2009	81.02	81.12	80.37	80.82
115	AMEX	VSS	Thu, Sep 17, 2009	80.91	81.56	80.44	80.68
114	AMEX	VSS	Wed, Sep 16, 2009	80.30	81.44	80.30	81.32
113	AMEX	VSS	Tue, Sep 15, 2009	79.35	79.98	78.76	79.85
112	AMEX	VSS	Mon, Sep 14, 2009	78.49	79.38	78.32	79.38
111	AMEX	VSS	Fri, Sep 11, 2009	79.91	79.91	78.93	79.19
110	AMEX	VSS	Thu, Sep 10, 2009	78.58	79.18	77.88	79.16
109	AMEX	VSS	Wed, Sep 9, 2009	79.72	79.72	77.96	78.47
108	AMEX	VSS	Tue, Sep 8, 2009	77.16	79.19	77.16	77.64
107	AMEX	VSS	Fri, Sep 4, 2009	75.32	76.22	74.89	76.16
106	AMEX	VSS	Thu, Sep 3, 2009	76.15	76.15	74.31	74.87
105	AMEX	VSS	Wed, Sep 2, 2009	73.23	73.82	73.04	73.58
104	AMEX	VSS	Tue, Sep 1, 2009	74.14	75.14	73.16	73.16
103	AMEX	VSS	Mon, Aug 31, 2009	74.96	75.10	74.16	75.10
102	AMEX	VSS	Fri, Aug 28, 2009	76.52	76.52	75.47	75.72
101	AMEX	VSS	Thu, Aug 27, 2009	74.69	75.83	74.22	75.65
100	AMEX	VSS	Wed, Aug 26, 2009	76.50	76.50	74.50	75.08
99	AMEX	VSS	Tue, Aug 25, 2009	76.28	76.28	75.49	75.62
98	AMEX	VSS	Mon, Aug 24, 2009	75.78	75.80	74.97	75.23
97	AMEX	VSS	Fri, Aug 21, 2009	74.50	75.33	74.49	75.12
96	AMEX	VSS	Thu, Aug 20, 2009	72.99	73.99	72.99	73.80
95	AMEX	VSS	Wed, Aug 19, 2009	71.80	73.33	71.44	72.99
94	AMEX	VSS	Tue, Aug 18, 2009	71.57	72.68	71.57	72.57
93	AMEX	VSS	Mon, Aug 17, 2009	73.01	73.01	70.24	71.43
92	AMEX	VSS	Fri, Aug 14, 2009	74.66	74.66	73.44	74.01
91	AMEX	VSS	Thu, Aug 13, 2009	73.96	75.48	73.53	74.29
90	AMEX	VSS	Wed, Aug 12, 2009	72.23	73.41	72.23	72.96
89	AMEX	VSS	Tue, Aug 11, 2009	72.43	72.43	71.74	72.15
88	AMEX	VSS	Mon, Aug 10, 2009	73.51	73.51	72.04	72.56
87	AMEX	VSS	Fri, Aug 7, 2009	73.35	73.49	72.91	73.06
86	AMEX	VSS	Thu, Aug 6, 2009	73.69	73.69	72.62	73.06
85	AMEX	VSS	Wed, Aug 5, 2009	73.52	73.83	72.61	73.60
84	AMEX	VSS	Tue, Aug 4, 2009	72.90	73.70	72.90	73.52
83	AMEX	VSS	Mon, Aug 3, 2009	73.65	73.88	72.54	73.71
82	AMEX	VSS	Fri, Jul 31, 2009	70.91	71.83	70.75	71.54
81	AMEX	VSS	Thu, Jul 30, 2009	70.38	70.99	70.15	70.50
80	AMEX	VSS	Wed, Jul 29, 2009	69.58	69.58	68.92	69.44
79	AMEX	VSS	Tue, Jul 28, 2009	69.82	69.95	69.11	69.78
78	AMEX	VSS	Mon, Jul 27, 2009	70.12	70.50	69.82	70.50
77	AMEX	VSS	Fri, Jul 24, 2009	69.93	70.39	69.67	70.39
76	AMEX	VSS	Thu, Jul 23, 2009	68.86	70.45	68.86	70.04
75	AMEX	VSS	Wed, Jul 22, 2009	68.42	69.24	68.42	68.99
74	AMEX	VSS	Tue, Jul 21, 2009	69.17	69.17	68.10	68.70
73	AMEX	VSS	Mon, Jul 20, 2009	68.36	68.72	68.04	68.64
72	AMEX	VSS	Fri, Jul 17, 2009	66.92	67.24	66.74	67.18
71	AMEX	VSS	Thu, Jul 16, 2009	66.66	67.45	66.42	67.25
70	AMEX	VSS	Wed, Jul 15, 2009	67.66	67.66	66.22	67.14
69	AMEX	VSS	Tue, Jul 14, 2009	64.65	64.94	64.40	64.86
68	AMEX	VSS	Mon, Jul 13, 2009	63.41	64.43	62.88	64.33
67	AMEX	VSS	Fri, Jul 10, 2009	63.47	64.29	63.07	63.73
66	AMEX	VSS	Thu, Jul 9, 2009	64.32	64.62	64.05	64.29
65	AMEX	VSS	Wed, Jul 8, 2009	64.17	64.17	62.84	63.46
64	AMEX	VSS	Tue, Jul 7, 2009	65.06	65.06	64.00	64.08
63	AMEX	VSS	Mon, Jul 6, 2009	65.49	65.49	64.36	65.21
62	AMEX	VSS	Thu, Jul 2, 2009	65.77	65.84	65.26	65.46
61	AMEX	VSS	Wed, Jul 1, 2009	66.74	67.10	66.55	66.60
60	AMEX	VSS	Tue, Jun 30, 2009	66.37	66.50	65.30	65.79
59	AMEX	VSS	Mon, Jun 29, 2009	66.32	66.51	65.90	66.46
58	AMEX	VSS	Fri, Jun 26, 2009	66.03	66.29	65.83	66.21
57	AMEX	VSS	Thu, Jun 25, 2009	64.74	65.84	64.63	65.76
56	AMEX	VSS	Wed, Jun 24, 2009	64.71	65.21	64.02	64.28
55	AMEX	VSS	Tue, Jun 23, 2009	63.43	63.87	62.96	63.78
54	AMEX	VSS	Mon, Jun 22, 2009	64.09	64.13	62.77	62.78
53	AMEX	VSS	Fri, Jun 19, 2009	64.89	65.04	64.50	64.80
52	AMEX	VSS	Thu, Jun 18, 2009	64.60	65.06	64.36	64.62
51	AMEX	VSS	Wed, Jun 17, 2009	64.78	64.98	64.00	64.69
50	AMEX	VSS	Tue, Jun 16, 2009	66.11	66.11	64.83	64.94
49	AMEX	VSS	Mon, Jun 15, 2009	66.62	66.62	65.28	65.76
48	AMEX	VSS	Fri, Jun 12, 2009	67.37	67.76	67.18	67.76
47	AMEX	VSS	Thu, Jun 11, 2009	67.65	68.86	67.07	68.18
46	AMEX	VSS	Wed, Jun 10, 2009	67.76	69.43	66.23	67.07
45	AMEX	VSS	Tue, Jun 9, 2009	66.72	67.25	66.49	66.92
44	AMEX	VSS	Mon, Jun 8, 2009	65.84	66.64	63.54	66.37
43	AMEX	VSS	Fri, Jun 5, 2009	67.56	67.56	66.33	66.66
42	AMEX	VSS	Thu, Jun 4, 2009	67.06	67.63	66.80	67.55
41	AMEX	VSS	Wed, Jun 3, 2009	67.80	67.80	66.21	66.82
40	AMEX	VSS	Tue, Jun 2, 2009	68.21	68.97	68.15	68.80
39	AMEX	VSS	Mon, Jun 1, 2009	67.59	68.32	67.59	67.91
38	AMEX	VSS	Fri, May 29, 2009	66.28	66.59	65.90	66.59
37	AMEX	VSS	Thu, May 28, 2009	64.96	65.46	64.44	65.36
36	AMEX	VSS	Wed, May 27, 2009	65.40	65.40	64.11	64.23
35	AMEX	VSS	Tue, May 26, 2009	63.57	65.36	63.42	65.19
34	AMEX	VSS	Fri, May 22, 2009	64.73	64.89	64.33	64.52
33	AMEX	VSS	Thu, May 21, 2009	63.37	63.94	63.18	63.80
32	AMEX	VSS	Wed, May 20, 2009	64.44	64.94	64.04	64.10
31	AMEX	VSS	Tue, May 19, 2009	62.78	63.65	62.65	63.22
30	AMEX	VSS	Mon, May 18, 2009	61.42	62.98	61.42	62.95
29	AMEX	VSS	Fri, May 15, 2009	60.87	61.25	59.94	60.42
28	AMEX	VSS	Thu, May 14, 2009	60.03	61.07	59.81	60.69
27	AMEX	VSS	Wed, May 13, 2009	60.82	60.82	59.48	59.65
26	AMEX	VSS	Tue, May 12, 2009	61.98	62.09	61.11	61.82
25	AMEX	VSS	Mon, May 11, 2009	61.89	61.89	60.91	60.99
24	AMEX	VSS	Fri, May 8, 2009	61.74	62.96	61.60	62.89
23	AMEX	VSS	Thu, May 7, 2009	62.11	62.24	60.13	60.54
22	AMEX	VSS	Wed, May 6, 2009	61.46	61.90	60.83	61.83
21	AMEX	VSS	Tue, May 5, 2009	59.82	60.66	58.39	60.42
20	AMEX	VSS	Mon, May 4, 2009	60.19	66.60	58.17	60.70
19	AMEX	VSS	Fri, May 1, 2009	57.53	58.10	57.34	58.08
18	AMEX	VSS	Thu, Apr 30, 2009	57.45	57.74	56.76	57.03
17	AMEX	VSS	Wed, Apr 29, 2009	56.13	57.21	56.13	56.73
16	AMEX	VSS	Tue, Apr 28, 2009	54.30	55.39	54.30	55.03
15	AMEX	VSS	Mon, Apr 27, 2009	55.74	56.79	55.00	55.49
14	AMEX	VSS	Fri, Apr 24, 2009	56.45	58.90	56.37	56.74
13	AMEX	VSS	Thu, Apr 23, 2009	55.11	55.67	54.98	55.49
12	AMEX	VSS	Wed, Apr 22, 2009	53.72	55.16	53.72	54.19
11	AMEX	VSS	Tue, Apr 21, 2009	53.04	54.37	53.04	54.37
10	AMEX	VSS	Mon, Apr 20, 2009	53.79	53.85	52.85	52.89
9	AMEX	VSS	Fri, Apr 17, 2009	55.33	55.45	55.01	55.37
8	AMEX	VSS	Thu, Apr 16, 2009	55.54	57.78	55.00	55.78
7	AMEX	VSS	Wed, Apr 15, 2009	54.57	55.53	54.57	55.53
6	AMEX	VSS	Tue, Apr 14, 2009	54.45	54.84	54.28	54.33
5	AMEX	VSS	Mon, Apr 13, 2009	53.49	57.60	53.44	54.73
4	AMEX	VSS	Thu, Apr 9, 2009	53.58	53.80	53.00	53.80
3	AMEX	VSS	Wed, Apr 8, 2009	51.97	54.80	51.66	52.09
2	AMEX	VSS	Tue, Apr 7, 2009	51.57	51.75	51.28	51.41
1	AMEX	VSS	Mon, Apr 6, 2009	52.33	52.62	51.78	52.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard FTSE All-Wld ex-US SmCp Idx ETF AMEX:VSS 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