Vanguard Total Stock Market ETF AMEX:VTI Historical Prices

Below are the 3932 trading days of historical prices for VTI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3932	AMEX	VTI	Mon, Mar 4, 2024	254.78	254.93	254.53	254.83
3931	AMEX	VTI	Fri, Mar 1, 2024	253.04	255.07	252.68	254.90
3930	AMEX	VTI	Thu, Feb 29, 2024	252.68	253.30	251.12	252.58
3929	AMEX	VTI	Wed, Feb 28, 2024	251.10	251.96	250.97	251.52
3928	AMEX	VTI	Tue, Feb 27, 2024	251.79	252.10	250.95	251.94
3927	AMEX	VTI	Mon, Feb 26, 2024	252.02	252.44	251.20	251.24
3926	AMEX	VTI	Fri, Feb 23, 2024	252.46	252.92	251.53	252.00
3925	AMEX	VTI	Thu, Feb 22, 2024	249.96	252.21	249.61	251.83
3924	AMEX	VTI	Wed, Feb 21, 2024	246.05	246.99	245.13	246.95
3923	AMEX	VTI	Tue, Feb 20, 2024	247.55	247.75	245.76	246.90
3922	AMEX	VTI	Fri, Feb 16, 2024	249.61	250.23	248.10	248.46
3921	AMEX	VTI	Thu, Feb 15, 2024	248.34	249.94	248.02	249.77
3920	AMEX	VTI	Wed, Feb 14, 2024	246.87	248.03	245.61	247.86
3919	AMEX	VTI	Tue, Feb 13, 2024	245.61	246.32	243.35	245.15
3918	AMEX	VTI	Mon, Feb 12, 2024	249.04	250.34	248.72	249.14
3917	AMEX	VTI	Fri, Feb 9, 2024	247.75	249.15	247.51	248.90
3916	AMEX	VTI	Thu, Feb 8, 2024	246.81	247.47	246.51	247.39
3915	AMEX	VTI	Wed, Feb 7, 2024	246.00	247.09	245.39	246.78
3914	AMEX	VTI	Tue, Feb 6, 2024	244.48	245.02	243.90	244.85
3913	AMEX	VTI	Mon, Feb 5, 2024	244.83	244.99	242.74	244.02
3912	AMEX	VTI	Fri, Feb 2, 2024	242.96	246.01	242.69	245.18
3911	AMEX	VTI	Thu, Feb 1, 2024	240.90	243.10	240.04	243.10
3910	AMEX	VTI	Wed, Jan 31, 2024	242.84	243.24	239.86	239.87
3909	AMEX	VTI	Tue, Jan 30, 2024	244.07	244.33	243.57	243.98
3908	AMEX	VTI	Mon, Jan 29, 2024	242.34	244.34	242.13	244.32
3907	AMEX	VTI	Fri, Jan 26, 2024	242.31	243.02	241.73	242.12
3906	AMEX	VTI	Thu, Jan 25, 2024	242.19	242.56	241.07	242.32
3905	AMEX	VTI	Wed, Jan 24, 2024	242.66	242.87	240.85	240.98
3904	AMEX	VTI	Tue, Jan 23, 2024	241.02	241.17	240.06	241.02
3903	AMEX	VTI	Mon, Jan 22, 2024	240.54	241.40	240.05	240.58
3902	AMEX	VTI	Fri, Jan 19, 2024	237.38	239.74	236.76	239.54
3901	AMEX	VTI	Thu, Jan 18, 2024	235.64	236.96	234.62	236.66
3900	AMEX	VTI	Wed, Jan 17, 2024	234.41	234.87	233.43	234.59
3899	AMEX	VTI	Tue, Jan 16, 2024	236.29	236.91	235.10	236.01
3898	AMEX	VTI	Fri, Jan 12, 2024	237.98	238.37	236.42	237.11
3897	AMEX	VTI	Thu, Jan 11, 2024	237.52	237.86	234.92	237.07
3896	AMEX	VTI	Wed, Jan 10, 2024	236.12	237.66	235.79	237.23
3895	AMEX	VTI	Tue, Jan 9, 2024	235.15	236.56	234.74	236.01
3894	AMEX	VTI	Mon, Jan 8, 2024	233.27	236.56	233.26	236.45
3893	AMEX	VTI	Fri, Jan 5, 2024	232.70	234.39	232.40	233.12
3892	AMEX	VTI	Thu, Jan 4, 2024	233.26	234.55	232.66	232.77
3891	AMEX	VTI	Wed, Jan 3, 2024	234.53	234.74	233.11	233.37
3890	AMEX	VTI	Tue, Jan 2, 2024	235.65	236.51	234.77	235.63
3889	AMEX	VTI	Fri, Dec 29, 2023	238.14	238.47	236.48	237.22
3888	AMEX	VTI	Thu, Dec 28, 2023	238.25	238.74	238.13	238.13
3887	AMEX	VTI	Wed, Dec 27, 2023	238.00	238.44	237.47	238.25
3886	AMEX	VTI	Tue, Dec 26, 2023	236.98	238.31	236.86	237.80
3885	AMEX	VTI	Fri, Dec 22, 2023	236.59	237.52	235.64	236.63
3884	AMEX	VTI	Thu, Dec 21, 2023	235.08	236.17	234.06	236.09
3883	AMEX	VTI	Wed, Dec 20, 2023	237.74	238.69	234.44	233.51
3882	AMEX	VTI	Tue, Dec 19, 2023	236.72	238.10	236.72	238.06
3881	AMEX	VTI	Mon, Dec 18, 2023	235.86	236.82	235.82	236.33
3880	AMEX	VTI	Fri, Dec 15, 2023	234.79	235.94	234.63	235.31
3879	AMEX	VTI	Thu, Dec 14, 2023	235.66	236.58	234.19	235.63
3878	AMEX	VTI	Wed, Dec 13, 2023	230.77	234.43	230.55	234.24
3877	AMEX	VTI	Tue, Dec 12, 2023	229.59	230.78	228.96	230.66
3876	AMEX	VTI	Mon, Dec 11, 2023	228.69	229.83	228.51	229.79
3875	AMEX	VTI	Fri, Dec 8, 2023	227.36	229.09	227.27	228.85
3874	AMEX	VTI	Thu, Dec 7, 2023	226.99	228.05	226.71	227.76
3873	AMEX	VTI	Wed, Dec 6, 2023	227.89	228.16	225.88	225.95
3872	AMEX	VTI	Tue, Dec 5, 2023	226.58	227.45	226.21	226.91
3871	AMEX	VTI	Mon, Dec 4, 2023	226.58	227.43	226.08	227.35
3870	AMEX	VTI	Fri, Dec 1, 2023	225.99	228.33	225.59	228.17
3869	AMEX	VTI	Thu, Nov 30, 2023	225.73	226.39	224.82	226.26
3868	AMEX	VTI	Wed, Nov 29, 2023	226.38	227.19	225.11	225.33
3867	AMEX	VTI	Tue, Nov 28, 2023	224.77	225.91	224.45	225.23
3866	AMEX	VTI	Mon, Nov 27, 2023	225.12	225.53	224.77	225.09
3865	AMEX	VTI	Fri, Nov 24, 2023	225.04	225.44	225.01	225.38
3864	AMEX	VTI	Wed, Nov 22, 2023	224.85	225.76	224.53	225.14
3863	AMEX	VTI	Tue, Nov 21, 2023	224.25	224.43	223.61	224.18
3862	AMEX	VTI	Mon, Nov 20, 2023	223.11	225.25	223.00	224.79
3861	AMEX	VTI	Fri, Nov 17, 2023	222.87	223.44	222.42	223.11
3860	AMEX	VTI	Thu, Nov 16, 2023	222.30	222.88	221.60	222.55
3859	AMEX	VTI	Wed, Nov 15, 2023	222.86	223.80	222.29	222.70
3858	AMEX	VTI	Tue, Nov 14, 2023	220.51	222.78	220.51	222.15
3857	AMEX	VTI	Mon, Nov 13, 2023	216.81	217.86	216.34	217.33
3856	AMEX	VTI	Fri, Nov 10, 2023	215.10	217.61	214.45	217.46
3855	AMEX	VTI	Thu, Nov 9, 2023	216.63	216.78	214.06	214.27
3854	AMEX	VTI	Wed, Nov 8, 2023	216.34	216.72	215.00	216.11
3853	AMEX	VTI	Tue, Nov 7, 2023	215.38	216.50	214.90	216.14
3852	AMEX	VTI	Mon, Nov 6, 2023	215.83	216.07	214.47	215.50
3851	AMEX	VTI	Fri, Nov 3, 2023	214.32	216.20	214.27	215.41
3850	AMEX	VTI	Thu, Nov 2, 2023	210.85	213.11	210.85	213.01
3849	AMEX	VTI	Wed, Nov 1, 2023	207.14	209.22	206.87	208.86
3848	AMEX	VTI	Tue, Oct 31, 2023	205.63	207.00	204.82	206.79
3847	AMEX	VTI	Mon, Oct 30, 2023	204.53	205.98	203.76	205.46
3846	AMEX	VTI	Fri, Oct 27, 2023	205.00	205.11	202.44	203.12
3845	AMEX	VTI	Thu, Oct 26, 2023	205.92	206.36	203.63	204.22
3844	AMEX	VTI	Wed, Oct 25, 2023	208.45	208.54	206.09	206.36
3843	AMEX	VTI	Tue, Oct 24, 2023	209.07	210.21	208.12	209.47
3842	AMEX	VTI	Mon, Oct 23, 2023	207.67	209.97	206.66	207.90
3841	AMEX	VTI	Fri, Oct 20, 2023	210.86	211.05	208.38	208.47
3840	AMEX	VTI	Thu, Oct 19, 2023	213.40	214.35	210.69	211.08
3839	AMEX	VTI	Wed, Oct 18, 2023	215.11	215.63	212.59	213.09
3838	AMEX	VTI	Tue, Oct 17, 2023	214.37	217.38	214.17	216.29
3837	AMEX	VTI	Mon, Oct 16, 2023	214.73	216.46	214.56	216.01
3836	AMEX	VTI	Fri, Oct 13, 2023	215.53	216.01	212.75	213.53
3835	AMEX	VTI	Thu, Oct 12, 2023	216.63	216.72	213.53	214.74
3834	AMEX	VTI	Wed, Oct 11, 2023	216.20	216.63	214.88	216.48
3833	AMEX	VTI	Tue, Oct 10, 2023	214.60	216.95	214.57	215.63
3832	AMEX	VTI	Mon, Oct 9, 2023	211.91	214.65	211.76	214.30
3831	AMEX	VTI	Fri, Oct 6, 2023	209.06	213.78	208.57	212.96
3830	AMEX	VTI	Thu, Oct 5, 2023	210.38	210.86	208.78	210.45
3829	AMEX	VTI	Wed, Oct 4, 2023	209.23	210.89	208.40	210.56
3828	AMEX	VTI	Tue, Oct 3, 2023	211.00	211.69	208.33	209.05
3827	AMEX	VTI	Mon, Oct 2, 2023	212.20	212.85	210.74	212.13
3826	AMEX	VTI	Fri, Sep 29, 2023	214.55	214.67	211.79	212.41
3825	AMEX	VTI	Thu, Sep 28, 2023	211.42	213.87	211.14	213.03
3824	AMEX	VTI	Wed, Sep 27, 2023	212.12	212.46	209.84	211.63
3823	AMEX	VTI	Tue, Sep 26, 2023	213.06	213.43	211.01	211.41
3822	AMEX	VTI	Mon, Sep 25, 2023	213.15	214.50	212.75	214.50
3821	AMEX	VTI	Fri, Sep 22, 2023	214.68	215.30	213.40	213.64
3820	AMEX	VTI	Thu, Sep 21, 2023	216.36	216.42	213.98	214.09
3819	AMEX	VTI	Wed, Sep 20, 2023	221.13	221.49	218.45	217.74
3818	AMEX	VTI	Tue, Sep 19, 2023	220.61	220.87	219.17	220.49
3817	AMEX	VTI	Mon, Sep 18, 2023	220.91	221.69	220.55	221.05
3816	AMEX	VTI	Fri, Sep 15, 2023	222.89	222.92	220.76	221.03
3815	AMEX	VTI	Thu, Sep 14, 2023	222.85	223.98	222.34	223.66
3814	AMEX	VTI	Wed, Sep 13, 2023	221.79	222.30	221.10	221.76
3813	AMEX	VTI	Tue, Sep 12, 2023	222.14	222.97	221.45	221.73
3812	AMEX	VTI	Mon, Sep 11, 2023	222.66	223.04	221.95	222.81
3811	AMEX	VTI	Fri, Sep 8, 2023	221.21	222.18	220.98	221.42
3810	AMEX	VTI	Thu, Sep 7, 2023	220.38	221.50	220.08	221.18
3809	AMEX	VTI	Wed, Sep 6, 2023	222.99	223.18	220.75	221.94
3808	AMEX	VTI	Tue, Sep 5, 2023	224.26	224.64	223.28	223.34
3807	AMEX	VTI	Fri, Sep 1, 2023	225.34	225.78	223.96	224.68
3806	AMEX	VTI	Thu, Aug 31, 2023	224.50	225.18	223.88	223.94
3805	AMEX	VTI	Wed, Aug 30, 2023	223.25	224.50	223.05	224.18
3804	AMEX	VTI	Tue, Aug 29, 2023	219.94	223.32	219.80	223.19
3803	AMEX	VTI	Mon, Aug 28, 2023	219.57	220.32	219.10	219.99
3802	AMEX	VTI	Fri, Aug 25, 2023	217.98	219.24	216.05	218.59
3801	AMEX	VTI	Thu, Aug 24, 2023	220.70	221.14	217.08	217.11
3800	AMEX	VTI	Wed, Aug 23, 2023	218.08	220.40	218.08	220.06
3799	AMEX	VTI	Tue, Aug 22, 2023	219.22	219.22	217.38	217.68
3798	AMEX	VTI	Mon, Aug 21, 2023	217.41	218.68	216.36	218.26
3797	AMEX	VTI	Fri, Aug 18, 2023	215.23	217.56	215.03	217.01
3796	AMEX	VTI	Thu, Aug 17, 2023	219.28	219.50	216.55	216.76
3795	AMEX	VTI	Wed, Aug 16, 2023	220.13	220.96	218.55	218.55
3794	AMEX	VTI	Tue, Aug 15, 2023	222.00	222.24	220.04	220.37
3793	AMEX	VTI	Mon, Aug 14, 2023	221.32	222.92	221.05	222.90
3792	AMEX	VTI	Fri, Aug 11, 2023	221.10	222.41	220.77	221.80
3791	AMEX	VTI	Thu, Aug 10, 2023	223.24	224.88	221.34	222.01
3790	AMEX	VTI	Wed, Aug 9, 2023	223.66	223.69	221.56	221.97
3789	AMEX	VTI	Tue, Aug 8, 2023	223.20	223.77	221.70	223.57
3788	AMEX	VTI	Mon, Aug 7, 2023	223.72	224.71	223.22	224.61
3787	AMEX	VTI	Fri, Aug 4, 2023	224.74	225.84	222.61	222.90
3786	AMEX	VTI	Thu, Aug 3, 2023	223.48	224.77	222.99	223.85
3785	AMEX	VTI	Wed, Aug 2, 2023	225.99	226.14	224.07	224.50
3784	AMEX	VTI	Tue, Aug 1, 2023	227.65	228.00	227.07	227.73
3783	AMEX	VTI	Mon, Jul 31, 2023	228.12	228.56	227.56	228.35
3782	AMEX	VTI	Fri, Jul 28, 2023	227.17	228.03	226.77	227.66
3781	AMEX	VTI	Thu, Jul 27, 2023	228.81	228.97	224.83	225.31
3780	AMEX	VTI	Wed, Jul 26, 2023	226.43	227.77	226.05	227.06
3779	AMEX	VTI	Tue, Jul 25, 2023	226.02	227.60	226.02	226.89
3778	AMEX	VTI	Mon, Jul 24, 2023	226.05	226.71	225.64	226.32
3777	AMEX	VTI	Fri, Jul 21, 2023	226.42	226.54	225.46	225.52
3776	AMEX	VTI	Thu, Jul 20, 2023	226.61	227.01	225.14	225.54
3775	AMEX	VTI	Wed, Jul 19, 2023	227.08	227.76	226.68	227.18
3774	AMEX	VTI	Tue, Jul 18, 2023	224.70	226.92	224.53	226.59
3773	AMEX	VTI	Mon, Jul 17, 2023	223.95	225.36	223.76	224.80
3772	AMEX	VTI	Fri, Jul 14, 2023	224.85	224.86	223.50	223.95
3771	AMEX	VTI	Thu, Jul 13, 2023	223.46	224.64	223.13	224.28
3770	AMEX	VTI	Wed, Jul 12, 2023	222.57	223.10	221.86	222.40
3769	AMEX	VTI	Tue, Jul 11, 2023	219.38	220.93	219.01	220.71
3768	AMEX	VTI	Mon, Jul 10, 2023	217.90	219.03	217.80	218.99
3767	AMEX	VTI	Fri, Jul 7, 2023	217.91	220.08	217.81	218.04
3766	AMEX	VTI	Thu, Jul 6, 2023	218.54	218.54	216.83	218.31
3765	AMEX	VTI	Wed, Jul 5, 2023	220.08	220.61	219.63	220.27
3764	AMEX	VTI	Mon, Jul 3, 2023	220.28	220.94	220.05	220.94
3763	AMEX	VTI	Fri, Jun 30, 2023	219.61	220.86	219.48	220.28
3762	AMEX	VTI	Thu, Jun 29, 2023	216.90	218.10	216.66	218.02
3761	AMEX	VTI	Wed, Jun 28, 2023	216.48	217.51	215.96	216.98
3760	AMEX	VTI	Tue, Jun 27, 2023	214.75	217.11	214.55	216.80
3759	AMEX	VTI	Mon, Jun 26, 2023	214.80	215.82	214.14	214.19
3758	AMEX	VTI	Fri, Jun 23, 2023	215.13	215.89	214.58	214.94
3757	AMEX	VTI	Thu, Jun 22, 2023	216.51	217.59	216.17	216.73
3756	AMEX	VTI	Wed, Jun 21, 2023	217.82	218.08	216.70	216.98
3755	AMEX	VTI	Tue, Jun 20, 2023	218.38	218.67	217.07	218.18
3754	AMEX	VTI	Fri, Jun 16, 2023	221.42	221.42	219.13	219.26
3753	AMEX	VTI	Thu, Jun 15, 2023	216.99	220.71	216.91	220.09
3752	AMEX	VTI	Wed, Jun 14, 2023	217.55	218.53	215.70	217.44
3751	AMEX	VTI	Tue, Jun 13, 2023	216.78	217.77	216.46	217.44
3750	AMEX	VTI	Mon, Jun 12, 2023	214.50	215.86	214.05	215.85
3749	AMEX	VTI	Fri, Jun 9, 2023	214.10	215.08	213.41	213.93
3748	AMEX	VTI	Thu, Jun 8, 2023	212.63	213.97	212.09	213.70
3747	AMEX	VTI	Wed, Jun 7, 2023	213.34	214.12	212.39	212.70
3746	AMEX	VTI	Tue, Jun 6, 2023	212.00	213.37	211.64	213.12
3745	AMEX	VTI	Mon, Jun 5, 2023	212.74	213.36	207.47	212.71
3744	AMEX	VTI	Fri, Jun 2, 2023	210.68	213.09	210.50	212.71
3743	AMEX	VTI	Thu, Jun 1, 2023	207.30	209.80	206.65	209.25
3742	AMEX	VTI	Wed, May 31, 2023	207.49	207.98	206.30	207.18
3741	AMEX	VTI	Tue, May 30, 2023	209.63	209.68	207.69	208.43
3740	AMEX	VTI	Fri, May 26, 2023	206.00	208.72	205.97	208.36
3739	AMEX	VTI	Thu, May 25, 2023	205.87	206.33	204.53	205.65
3738	AMEX	VTI	Wed, May 24, 2023	205.00	205.13	203.69	204.26
3737	AMEX	VTI	Tue, May 23, 2023	207.30	207.99	205.64	205.85
3736	AMEX	VTI	Mon, May 22, 2023	207.68	208.81	207.20	208.05
3735	AMEX	VTI	Fri, May 19, 2023	208.64	208.84	207.07	207.69
3734	AMEX	VTI	Thu, May 18, 2023	206.00	208.37	205.82	208.19
3733	AMEX	VTI	Wed, May 17, 2023	204.46	206.45	203.65	206.14
3732	AMEX	VTI	Tue, May 16, 2023	204.41	204.81	203.47	203.50
3731	AMEX	VTI	Mon, May 15, 2023	204.17	205.38	203.71	205.09
3730	AMEX	VTI	Fri, May 12, 2023	205.04	205.28	202.93	204.22
3729	AMEX	VTI	Thu, May 11, 2023	204.47	204.70	203.49	204.70
3728	AMEX	VTI	Wed, May 10, 2023	205.62	205.94	203.05	204.97
3727	AMEX	VTI	Tue, May 9, 2023	204.03	204.63	203.80	204.07
3726	AMEX	VTI	Mon, May 8, 2023	204.93	205.10	204.12	204.91
3725	AMEX	VTI	Fri, May 5, 2023	202.85	205.27	202.79	204.69
3724	AMEX	VTI	Thu, May 4, 2023	201.84	202.02	200.20	200.98
3723	AMEX	VTI	Wed, May 3, 2023	203.85	205.49	202.35	202.49
3722	AMEX	VTI	Tue, May 2, 2023	205.62	205.90	202.07	203.68
3721	AMEX	VTI	Mon, May 1, 2023	206.00	207.18	205.99	206.20
3720	AMEX	VTI	Fri, Apr 28, 2023	204.00	206.30	204.00	206.30
3719	AMEX	VTI	Thu, Apr 27, 2023	201.86	204.69	201.83	204.52
3718	AMEX	VTI	Wed, Apr 26, 2023	202.16	202.51	200.41	200.75
3717	AMEX	VTI	Tue, Apr 25, 2023	204.02	204.23	201.62	201.66
3716	AMEX	VTI	Mon, Apr 24, 2023	204.90	205.44	204.10	205.08
3715	AMEX	VTI	Fri, Apr 21, 2023	204.96	205.24	203.92	205.00
3714	AMEX	VTI	Thu, Apr 20, 2023	204.46	205.77	204.07	204.82
3713	AMEX	VTI	Wed, Apr 19, 2023	205.03	206.48	204.97	206.10
3712	AMEX	VTI	Tue, Apr 18, 2023	206.68	206.83	205.30	206.00
3711	AMEX	VTI	Mon, Apr 17, 2023	205.03	205.91	204.45	205.90
3710	AMEX	VTI	Fri, Apr 14, 2023	205.33	206.50	203.81	205.08
3709	AMEX	VTI	Thu, Apr 13, 2023	203.53	205.80	203.34	205.65
3708	AMEX	VTI	Wed, Apr 12, 2023	205.00	205.26	202.71	203.01
3707	AMEX	VTI	Tue, Apr 11, 2023	203.87	204.64	203.40	203.87
3706	AMEX	VTI	Mon, Apr 10, 2023	202.00	203.68	201.65	203.66
3705	AMEX	VTI	Thu, Apr 6, 2023	202.24	203.34	201.45	203.20
3704	AMEX	VTI	Wed, Apr 5, 2023	202.69	203.16	201.58	202.53
3703	AMEX	VTI	Tue, Apr 4, 2023	205.00	205.06	202.53	203.27
3702	AMEX	VTI	Mon, Apr 3, 2023	203.72	204.99	203.33	204.64
3701	AMEX	VTI	Fri, Mar 31, 2023	201.57	204.19	201.57	204.10
3700	AMEX	VTI	Thu, Mar 30, 2023	201.27	201.59	200.12	201.07
3699	AMEX	VTI	Wed, Mar 29, 2023	199.09	200.09	198.61	199.99
3698	AMEX	VTI	Tue, Mar 28, 2023	197.20	197.65	196.14	197.15
3697	AMEX	VTI	Mon, Mar 27, 2023	198.27	198.60	196.92	197.43
3696	AMEX	VTI	Fri, Mar 24, 2023	194.88	196.97	193.65	196.93
3695	AMEX	VTI	Thu, Mar 23, 2023	196.85	198.95	194.25	195.70
3694	AMEX	VTI	Wed, Mar 22, 2023	199.85	201.41	196.12	195.34
3693	AMEX	VTI	Tue, Mar 21, 2023	198.76	200.05	198.23	199.70
3692	AMEX	VTI	Mon, Mar 20, 2023	195.75	197.38	195.29	196.89
3691	AMEX	VTI	Fri, Mar 17, 2023	197.25	197.43	194.38	195.19
3690	AMEX	VTI	Thu, Mar 16, 2023	193.33	197.91	192.80	197.74
3689	AMEX	VTI	Wed, Mar 15, 2023	192.63	194.40	191.53	194.38
3688	AMEX	VTI	Tue, Mar 14, 2023	195.50	196.95	193.57	195.89
3687	AMEX	VTI	Mon, Mar 13, 2023	190.90	195.16	190.18	192.46
3686	AMEX	VTI	Fri, Mar 10, 2023	196.25	197.00	192.26	193.26
3685	AMEX	VTI	Thu, Mar 9, 2023	200.80	201.75	196.12	196.57
3684	AMEX	VTI	Wed, Mar 8, 2023	200.40	201.00	199.40	200.53
3683	AMEX	VTI	Tue, Mar 7, 2023	203.10	203.47	199.95	200.27
3682	AMEX	VTI	Mon, Mar 6, 2023	203.86	204.98	203.03	203.30
3681	AMEX	VTI	Fri, Mar 3, 2023	201.08	203.70	200.91	203.57
3680	AMEX	VTI	Thu, Mar 2, 2023	197.99	200.80	197.50	200.31
3679	AMEX	VTI	Wed, Mar 1, 2023	199.38	200.00	198.20	200.00
3678	AMEX	VTI	Tue, Feb 28, 2023	200.25	201.08	199.52	199.52
3677	AMEX	VTI	Mon, Feb 27, 2023	201.31	202.03	199.72	200.19
3676	AMEX	VTI	Fri, Feb 24, 2023	199.29	199.93	198.16	199.48
3675	AMEX	VTI	Thu, Feb 23, 2023	202.09	202.46	199.38	201.73
3674	AMEX	VTI	Wed, Feb 22, 2023	201.00	201.96	199.93	200.66
3673	AMEX	VTI	Tue, Feb 21, 2023	203.15	203.50	200.65	200.83
3672	AMEX	VTI	Fri, Feb 17, 2023	204.77	205.23	203.53	205.08
3671	AMEX	VTI	Thu, Feb 16, 2023	205.97	208.02	205.54	205.68
3670	AMEX	VTI	Wed, Feb 15, 2023	206.46	208.50	206.04	208.46
3669	AMEX	VTI	Tue, Feb 14, 2023	206.65	208.66	205.31	207.53
3668	AMEX	VTI	Mon, Feb 13, 2023	205.41	207.50	204.99	207.45
3667	AMEX	VTI	Fri, Feb 10, 2023	204.02	205.18	203.47	205.01
3666	AMEX	VTI	Thu, Feb 9, 2023	208.46	208.61	204.10	204.64
3665	AMEX	VTI	Wed, Feb 8, 2023	207.91	208.71	206.26	206.65
3664	AMEX	VTI	Tue, Feb 7, 2023	206.00	209.56	205.03	208.88
3663	AMEX	VTI	Mon, Feb 6, 2023	206.41	207.07	205.50	206.28
3662	AMEX	VTI	Fri, Feb 3, 2023	207.51	210.18	207.04	207.84
3661	AMEX	VTI	Thu, Feb 2, 2023	209.00	210.88	208.10	210.01
3660	AMEX	VTI	Wed, Feb 1, 2023	203.91	208.32	202.51	206.92
3659	AMEX	VTI	Tue, Jan 31, 2023	201.65	204.49	201.45	204.43
3658	AMEX	VTI	Mon, Jan 30, 2023	202.28	203.61	201.09	201.21
3657	AMEX	VTI	Fri, Jan 27, 2023	202.60	205.05	202.58	203.94
3656	AMEX	VTI	Thu, Jan 26, 2023	202.35	203.28	200.85	203.12
3655	AMEX	VTI	Wed, Jan 25, 2023	198.95	201.20	197.59	201.05
3654	AMEX	VTI	Tue, Jan 24, 2023	200.40	201.46	199.74	200.95
3653	AMEX	VTI	Mon, Jan 23, 2023	199.20	202.16	198.70	201.28
3652	AMEX	VTI	Fri, Jan 20, 2023	195.85	198.81	194.93	198.76
3651	AMEX	VTI	Thu, Jan 19, 2023	195.41	196.24	194.32	195.02
3650	AMEX	VTI	Wed, Jan 18, 2023	200.40	201.09	196.56	196.62
3649	AMEX	VTI	Tue, Jan 17, 2023	200.04	200.88	199.34	199.77
3648	AMEX	VTI	Fri, Jan 13, 2023	197.62	200.27	197.30	200.04
3647	AMEX	VTI	Thu, Jan 12, 2023	198.79	199.80	196.63	199.19
3646	AMEX	VTI	Wed, Jan 11, 2023	196.55	198.25	196.15	198.23
3645	AMEX	VTI	Tue, Jan 10, 2023	193.65	195.65	193.29	195.65
3644	AMEX	VTI	Mon, Jan 9, 2023	195.46	196.89	194.01	194.12
3643	AMEX	VTI	Fri, Jan 6, 2023	191.12	194.64	189.85	194.04
3642	AMEX	VTI	Thu, Jan 5, 2023	191.22	191.27	189.46	189.85
3641	AMEX	VTI	Wed, Jan 4, 2023	191.51	193.06	190.14	192.10
3640	AMEX	VTI	Tue, Jan 3, 2023	192.38	193.36	188.93	190.41
3639	AMEX	VTI	Fri, Dec 30, 2022	190.18	191.27	189.28	191.19
3638	AMEX	VTI	Thu, Dec 29, 2022	189.49	192.16	189.37	191.68
3637	AMEX	VTI	Wed, Dec 28, 2022	190.65	191.50	188.06	188.22
3636	AMEX	VTI	Tue, Dec 27, 2022	191.39	191.52	189.75	190.62
3635	AMEX	VTI	Fri, Dec 23, 2022	190.00	191.44	189.01	191.42
3634	AMEX	VTI	Thu, Dec 22, 2022	191.61	191.68	187.38	190.37
3633	AMEX	VTI	Wed, Dec 21, 2022	192.47	194.65	192.20	193.11
3632	AMEX	VTI	Tue, Dec 20, 2022	190.42	191.97	189.73	191.15
3631	AMEX	VTI	Mon, Dec 19, 2022	192.80	192.92	189.95	190.75
3630	AMEX	VTI	Fri, Dec 16, 2022	193.51	194.22	191.42	192.69
3629	AMEX	VTI	Thu, Dec 15, 2022	197.21	197.71	194.07	194.92
3628	AMEX	VTI	Wed, Dec 14, 2022	200.92	202.72	198.27	199.90
3627	AMEX	VTI	Tue, Dec 13, 2022	205.63	205.63	199.62	201.02
3626	AMEX	VTI	Mon, Dec 12, 2022	197.00	199.53	196.70	199.53
3625	AMEX	VTI	Fri, Dec 9, 2022	197.53	198.83	196.62	196.70
3624	AMEX	VTI	Thu, Dec 8, 2022	197.55	198.92	196.82	198.36
3623	AMEX	VTI	Wed, Dec 7, 2022	196.45	197.97	196.02	196.66
3622	AMEX	VTI	Tue, Dec 6, 2022	199.91	200.05	195.84	196.98
3621	AMEX	VTI	Mon, Dec 5, 2022	202.51	202.96	199.25	199.98
3620	AMEX	VTI	Fri, Dec 2, 2022	201.55	204.48	201.20	203.99
3619	AMEX	VTI	Thu, Dec 1, 2022	204.83	205.47	202.79	204.18
3618	AMEX	VTI	Wed, Nov 30, 2022	198.14	204.10	197.04	204.06
3617	AMEX	VTI	Tue, Nov 29, 2022	198.49	199.06	197.10	197.96
3616	AMEX	VTI	Mon, Nov 28, 2022	199.93	200.76	197.80	198.27
3615	AMEX	VTI	Fri, Nov 25, 2022	201.22	201.83	201.03	201.54
3614	AMEX	VTI	Wed, Nov 23, 2022	200.00	201.76	199.83	201.39
3613	AMEX	VTI	Tue, Nov 22, 2022	198.13	200.29	197.79	200.17
3612	AMEX	VTI	Mon, Nov 21, 2022	197.72	198.21	196.65	197.58
3611	AMEX	VTI	Fri, Nov 18, 2022	199.08	199.41	196.90	198.42
3610	AMEX	VTI	Thu, Nov 17, 2022	195.67	197.90	195.45	197.49
3609	AMEX	VTI	Wed, Nov 16, 2022	199.45	199.72	198.03	198.32
3608	AMEX	VTI	Tue, Nov 15, 2022	201.50	202.14	198.34	200.36
3607	AMEX	VTI	Mon, Nov 14, 2022	199.26	200.92	198.21	198.35
3606	AMEX	VTI	Fri, Nov 11, 2022	198.58	200.70	197.82	200.16
3605	AMEX	VTI	Thu, Nov 10, 2022	194.35	198.31	193.65	198.14
3604	AMEX	VTI	Wed, Nov 9, 2022	190.46	191.04	187.21	187.53
3603	AMEX	VTI	Tue, Nov 8, 2022	191.25	193.31	189.42	191.66
3602	AMEX	VTI	Mon, Nov 7, 2022	189.59	190.97	188.47	190.66
3601	AMEX	VTI	Fri, Nov 4, 2022	189.32	190.30	185.75	188.94
3600	AMEX	VTI	Thu, Nov 3, 2022	186.50	188.09	185.13	186.54
3599	AMEX	VTI	Wed, Nov 2, 2022	193.07	195.27	188.29	188.34
3598	AMEX	VTI	Tue, Nov 1, 2022	196.00	196.44	192.76	193.43
3597	AMEX	VTI	Mon, Oct 31, 2022	193.99	195.17	193.51	194.03
3596	AMEX	VTI	Fri, Oct 28, 2022	190.84	195.53	190.74	195.29
3595	AMEX	VTI	Thu, Oct 27, 2022	192.46	193.47	190.61	190.85
3594	AMEX	VTI	Wed, Oct 26, 2022	191.26	194.64	191.26	191.75
3593	AMEX	VTI	Tue, Oct 25, 2022	189.57	193.16	189.53	192.94
3592	AMEX	VTI	Mon, Oct 24, 2022	188.38	190.12	186.69	189.51
3591	AMEX	VTI	Fri, Oct 21, 2022	182.99	187.78	182.29	187.49
3590	AMEX	VTI	Thu, Oct 20, 2022	184.54	186.99	182.81	183.27
3589	AMEX	VTI	Wed, Oct 19, 2022	185.25	186.64	183.34	184.87
3588	AMEX	VTI	Tue, Oct 18, 2022	188.14	188.70	184.71	186.46
3587	AMEX	VTI	Mon, Oct 17, 2022	182.76	184.81	182.58	184.21
3586	AMEX	VTI	Fri, Oct 14, 2022	185.09	185.99	179.14	179.42
3585	AMEX	VTI	Thu, Oct 13, 2022	176.37	184.55	174.84	183.75
3584	AMEX	VTI	Wed, Oct 12, 2022	180.17	180.73	178.95	179.30
3583	AMEX	VTI	Tue, Oct 11, 2022	180.03	182.47	178.52	179.79
3582	AMEX	VTI	Mon, Oct 10, 2022	182.90	183.20	179.69	180.95
3581	AMEX	VTI	Fri, Oct 7, 2022	185.69	185.83	181.46	182.40
3580	AMEX	VTI	Thu, Oct 6, 2022	188.88	190.46	187.44	187.77
3579	AMEX	VTI	Wed, Oct 5, 2022	187.91	190.69	186.36	189.58
3578	AMEX	VTI	Tue, Oct 4, 2022	187.19	190.07	187.14	189.94
3577	AMEX	VTI	Mon, Oct 3, 2022	181.52	185.02	180.23	184.03
3576	AMEX	VTI	Fri, Sep 30, 2022	181.56	183.71	179.28	179.47
3575	AMEX	VTI	Thu, Sep 29, 2022	184.24	184.31	180.31	181.94
3574	AMEX	VTI	Wed, Sep 28, 2022	182.55	186.70	181.70	185.80
3573	AMEX	VTI	Tue, Sep 27, 2022	184.21	185.40	180.67	181.97
3572	AMEX	VTI	Mon, Sep 26, 2022	183.50	185.48	181.62	182.24
3571	AMEX	VTI	Fri, Sep 23, 2022	185.53	185.87	181.82	184.26
3570	AMEX	VTI	Thu, Sep 22, 2022	190.11	190.51	187.97	187.49
3569	AMEX	VTI	Wed, Sep 21, 2022	194.64	196.41	190.40	190.42
3568	AMEX	VTI	Tue, Sep 20, 2022	194.43	194.75	192.29	193.73
3567	AMEX	VTI	Mon, Sep 19, 2022	192.90	196.08	192.86	196.01
3566	AMEX	VTI	Fri, Sep 16, 2022	194.47	194.86	192.82	194.63
3565	AMEX	VTI	Thu, Sep 15, 2022	197.86	199.37	195.69	196.42
3564	AMEX	VTI	Wed, Sep 14, 2022	198.42	199.20	196.75	198.54
3563	AMEX	VTI	Tue, Sep 13, 2022	201.97	202.55	197.15	197.77
3562	AMEX	VTI	Mon, Sep 12, 2022	205.53	206.99	205.32	206.65
3561	AMEX	VTI	Fri, Sep 9, 2022	202.38	204.85	202.32	204.45
3560	AMEX	VTI	Thu, Sep 8, 2022	198.34	201.18	197.71	201.11
3559	AMEX	VTI	Wed, Sep 7, 2022	195.73	199.94	195.64	199.53
3558	AMEX	VTI	Tue, Sep 6, 2022	197.47	197.67	194.73	195.91
3557	AMEX	VTI	Fri, Sep 2, 2022	200.65	201.36	195.83	196.71
3556	AMEX	VTI	Thu, Sep 1, 2022	197.40	198.89	195.53	198.68
3555	AMEX	VTI	Wed, Aug 31, 2022	200.95	201.56	198.50	198.56
3554	AMEX	VTI	Tue, Aug 30, 2022	202.94	203.13	198.90	200.03
3553	AMEX	VTI	Mon, Aug 29, 2022	202.20	203.95	201.62	202.28
3552	AMEX	VTI	Fri, Aug 26, 2022	210.86	210.92	203.70	203.77
3551	AMEX	VTI	Thu, Aug 25, 2022	208.60	210.82	208.13	210.75
3550	AMEX	VTI	Wed, Aug 24, 2022	206.84	208.52	206.43	207.74
3549	AMEX	VTI	Tue, Aug 23, 2022	207.36	208.58	206.65	206.87
3548	AMEX	VTI	Mon, Aug 22, 2022	209.08	209.44	206.82	207.26
3547	AMEX	VTI	Fri, Aug 19, 2022	213.36	213.47	211.23	211.79
3546	AMEX	VTI	Thu, Aug 18, 2022	214.33	215.28	213.70	214.86
3545	AMEX	VTI	Wed, Aug 17, 2022	214.39	215.78	213.16	214.30
3544	AMEX	VTI	Tue, Aug 16, 2022	215.41	217.20	214.59	216.24
3543	AMEX	VTI	Mon, Aug 15, 2022	213.84	216.08	213.69	215.78
3542	AMEX	VTI	Fri, Aug 12, 2022	212.43	214.99	211.87	214.94
3541	AMEX	VTI	Thu, Aug 11, 2022	212.82	214.04	210.92	211.28
3540	AMEX	VTI	Wed, Aug 10, 2022	210.29	211.42	209.54	211.27
3539	AMEX	VTI	Tue, Aug 9, 2022	207.44	207.57	205.97	206.56
3538	AMEX	VTI	Mon, Aug 8, 2022	208.62	210.17	207.27	207.87
3537	AMEX	VTI	Fri, Aug 5, 2022	205.69	208.08	205.50	207.68
3536	AMEX	VTI	Thu, Aug 4, 2022	207.94	208.25	206.91	207.75
3535	AMEX	VTI	Wed, Aug 3, 2022	205.92	208.53	205.74	207.95
3534	AMEX	VTI	Tue, Aug 2, 2022	205.00	207.04	203.88	204.66
3533	AMEX	VTI	Mon, Aug 1, 2022	204.97	207.04	204.29	205.77
3532	AMEX	VTI	Fri, Jul 29, 2022	204.17	206.78	203.60	206.25
3531	AMEX	VTI	Thu, Jul 28, 2022	201.02	203.73	199.33	203.48
3530	AMEX	VTI	Wed, Jul 27, 2022	197.51	201.72	197.31	200.86
3529	AMEX	VTI	Tue, Jul 26, 2022	197.29	197.33	195.28	195.72
3528	AMEX	VTI	Mon, Jul 25, 2022	198.34	198.60	196.99	198.17
3527	AMEX	VTI	Fri, Jul 22, 2022	200.00	200.80	196.73	197.90
3526	AMEX	VTI	Thu, Jul 21, 2022	197.63	200.07	196.46	200.07
3525	AMEX	VTI	Wed, Jul 20, 2022	196.43	198.75	195.99	198.11
3524	AMEX	VTI	Tue, Jul 19, 2022	193.27	196.72	192.99	196.52
3523	AMEX	VTI	Mon, Jul 18, 2022	194.29	194.77	190.54	191.18
3522	AMEX	VTI	Fri, Jul 15, 2022	191.19	192.55	189.98	192.51
3521	AMEX	VTI	Thu, Jul 14, 2022	187.28	189.19	185.58	188.84
3520	AMEX	VTI	Wed, Jul 13, 2022	187.79	191.09	187.39	189.68
3519	AMEX	VTI	Tue, Jul 12, 2022	192.00	193.24	189.60	190.51
3518	AMEX	VTI	Mon, Jul 11, 2022	193.38	193.75	191.81	192.17
3517	AMEX	VTI	Fri, Jul 8, 2022	194.06	195.70	193.01	194.63
3516	AMEX	VTI	Thu, Jul 7, 2022	192.63	195.22	192.59	194.83
3515	AMEX	VTI	Wed, Jul 6, 2022	191.29	192.90	189.88	191.67
3514	AMEX	VTI	Tue, Jul 5, 2022	188.36	191.31	186.36	191.29
3513	AMEX	VTI	Fri, Jul 1, 2022	188.19	190.87	186.90	190.61
3512	AMEX	VTI	Thu, Jun 30, 2022	188.00	190.31	186.13	188.62
3511	AMEX	VTI	Wed, Jun 29, 2022	190.79	191.18	189.18	190.26
3510	AMEX	VTI	Tue, Jun 28, 2022	195.44	196.85	190.56	190.58
3509	AMEX	VTI	Mon, Jun 27, 2022	195.63	196.01	193.90	194.59
3508	AMEX	VTI	Fri, Jun 24, 2022	190.92	195.22	190.59	195.19
3507	AMEX	VTI	Thu, Jun 23, 2022	188.13	189.57	186.46	189.08
3506	AMEX	VTI	Wed, Jun 22, 2022	185.91	189.95	185.62	187.38
3505	AMEX	VTI	Tue, Jun 21, 2022	186.69	189.03	186.69	188.16
3504	AMEX	VTI	Fri, Jun 17, 2022	183.26	185.41	181.80	183.71
3503	AMEX	VTI	Thu, Jun 16, 2022	185.38	185.68	181.67	183.02
3502	AMEX	VTI	Wed, Jun 15, 2022	188.61	192.13	186.18	189.64
3501	AMEX	VTI	Tue, Jun 14, 2022	188.51	189.05	185.27	186.92
3500	AMEX	VTI	Mon, Jun 13, 2022	190.65	191.18	186.68	187.45
3499	AMEX	VTI	Fri, Jun 10, 2022	198.39	198.39	195.36	195.43
3498	AMEX	VTI	Thu, Jun 9, 2022	205.42	206.33	201.38	201.41
3497	AMEX	VTI	Wed, Jun 8, 2022	207.93	208.70	205.91	206.35
3496	AMEX	VTI	Tue, Jun 7, 2022	204.63	208.88	204.35	208.69
3495	AMEX	VTI	Mon, Jun 6, 2022	208.12	208.79	205.91	206.45
3494	AMEX	VTI	Fri, Jun 3, 2022	206.68	207.61	205.30	205.84
3493	AMEX	VTI	Thu, Jun 2, 2022	205.00	209.20	204.00	209.18
3492	AMEX	VTI	Wed, Jun 1, 2022	207.67	208.32	203.46	205.00
3491	AMEX	VTI	Tue, May 31, 2022	207.17	208.35	205.19	206.36
3490	AMEX	VTI	Fri, May 27, 2022	204.27	208.09	204.18	208.07
3489	AMEX	VTI	Thu, May 26, 2022	199.40	203.80	199.37	202.93
3488	AMEX	VTI	Wed, May 25, 2022	195.95	199.86	195.78	198.86
3487	AMEX	VTI	Tue, May 24, 2022	196.57	197.30	193.32	196.67
3486	AMEX	VTI	Mon, May 23, 2022	196.65	199.15	195.46	198.66
3485	AMEX	VTI	Fri, May 20, 2022	197.04	197.54	190.66	195.32
3484	AMEX	VTI	Thu, May 19, 2022	194.49	197.66	193.88	195.32
3483	AMEX	VTI	Wed, May 18, 2022	201.82	202.02	195.44	196.19
3482	AMEX	VTI	Tue, May 17, 2022	203.38	204.26	201.16	204.18
3481	AMEX	VTI	Mon, May 16, 2022	200.39	201.86	198.86	199.91
3480	AMEX	VTI	Fri, May 13, 2022	197.91	201.75	197.74	200.90
3479	AMEX	VTI	Thu, May 12, 2022	194.06	197.59	192.12	195.66
3478	AMEX	VTI	Wed, May 11, 2022	198.59	201.63	195.15	195.45
3477	AMEX	VTI	Tue, May 10, 2022	201.89	202.71	196.55	199.05
3476	AMEX	VTI	Mon, May 9, 2022	203.00	203.38	197.86	198.65
3475	AMEX	VTI	Fri, May 6, 2022	206.42	207.82	203.11	205.95
3474	AMEX	VTI	Thu, May 5, 2022	213.29	213.39	205.46	207.62
3473	AMEX	VTI	Wed, May 4, 2022	209.72	215.91	207.69	215.57
3472	AMEX	VTI	Tue, May 3, 2022	208.49	210.61	207.88	209.43
3471	AMEX	VTI	Mon, May 2, 2022	207.15	209.13	203.71	208.44
3470	AMEX	VTI	Fri, Apr 29, 2022	212.90	214.31	206.71	206.88
3469	AMEX	VTI	Thu, Apr 28, 2022	211.88	215.75	209.45	214.77
3468	AMEX	VTI	Wed, Apr 27, 2022	209.85	212.40	208.55	209.66
3467	AMEX	VTI	Tue, Apr 26, 2022	214.26	214.41	209.25	209.25
3466	AMEX	VTI	Mon, Apr 25, 2022	213.07	215.70	210.79	215.39
3465	AMEX	VTI	Fri, Apr 22, 2022	219.73	219.73	214.02	214.22
3464	AMEX	VTI	Thu, Apr 21, 2022	225.70	226.68	219.70	220.22
3463	AMEX	VTI	Wed, Apr 20, 2022	225.00	225.52	223.40	223.88
3462	AMEX	VTI	Tue, Apr 19, 2022	220.23	224.60	220.23	224.17
3461	AMEX	VTI	Mon, Apr 18, 2022	220.41	221.29	219.15	220.29
3460	AMEX	VTI	Thu, Apr 14, 2022	223.58	224.21	220.61	220.67
3459	AMEX	VTI	Wed, Apr 13, 2022	220.51	223.79	220.27	223.39
3458	AMEX	VTI	Tue, Apr 12, 2022	222.86	224.50	219.74	220.50
3457	AMEX	VTI	Mon, Apr 11, 2022	223.17	223.57	221.00	221.18
3456	AMEX	VTI	Fri, Apr 8, 2022	224.98	226.35	223.91	224.69
3455	AMEX	VTI	Thu, Apr 7, 2022	224.20	226.44	222.64	225.39
3454	AMEX	VTI	Wed, Apr 6, 2022	225.03	225.84	222.94	224.54
3453	AMEX	VTI	Tue, Apr 5, 2022	229.89	230.88	226.58	227.15
3452	AMEX	VTI	Mon, Apr 4, 2022	228.86	230.54	228.38	230.52
3451	AMEX	VTI	Fri, Apr 1, 2022	228.66	228.75	226.63	228.58
3450	AMEX	VTI	Thu, Mar 31, 2022	230.68	231.32	227.61	227.67
3449	AMEX	VTI	Wed, Mar 30, 2022	232.39	232.81	230.03	231.16
3448	AMEX	VTI	Tue, Mar 29, 2022	231.42	233.36	230.45	233.05
3447	AMEX	VTI	Mon, Mar 28, 2022	228.03	229.57	226.48	229.57
3446	AMEX	VTI	Fri, Mar 25, 2022	227.57	228.25	225.90	228.09
3445	AMEX	VTI	Thu, Mar 24, 2022	225.01	227.19	224.33	227.12
3444	AMEX	VTI	Wed, Mar 23, 2022	225.73	226.50	223.93	223.93
3443	AMEX	VTI	Tue, Mar 22, 2022	225.78	228.15	225.60	227.02
3442	AMEX	VTI	Mon, Mar 21, 2022	225.44	226.20	223.07	224.97
3441	AMEX	VTI	Fri, Mar 18, 2022	221.99	225.45	221.43	225.18
3440	AMEX	VTI	Thu, Mar 17, 2022	218.53	222.60	218.28	222.58
3439	AMEX	VTI	Wed, Mar 16, 2022	216.36	219.64	213.99	219.64
3438	AMEX	VTI	Tue, Mar 15, 2022	211.00	214.64	210.50	214.28
3437	AMEX	VTI	Mon, Mar 14, 2022	212.28	213.81	209.27	209.90
3436	AMEX	VTI	Fri, Mar 11, 2022	216.32	216.54	211.70	211.99
3435	AMEX	VTI	Thu, Mar 10, 2022	213.77	215.35	212.30	214.91
3434	AMEX	VTI	Wed, Mar 9, 2022	214.67	216.91	213.57	215.88
3433	AMEX	VTI	Tue, Mar 8, 2022	211.07	215.49	209.28	210.05
3432	AMEX	VTI	Mon, Mar 7, 2022	217.68	217.92	211.22	211.24
3431	AMEX	VTI	Fri, Mar 4, 2022	218.21	218.61	215.85	217.96
3430	AMEX	VTI	Thu, Mar 3, 2022	222.54	223.09	219.19	220.16
3429	AMEX	VTI	Wed, Mar 2, 2022	219.00	222.61	218.42	221.85
3428	AMEX	VTI	Tue, Mar 1, 2022	220.62	221.49	216.33	217.72
3427	AMEX	VTI	Mon, Feb 28, 2022	219.25	222.06	218.25	221.17
3426	AMEX	VTI	Fri, Feb 25, 2022	217.28	221.44	216.16	221.41
3425	AMEX	VTI	Thu, Feb 24, 2022	207.64	216.85	207.00	216.59
3424	AMEX	VTI	Wed, Feb 23, 2022	218.57	218.83	212.57	212.86
3423	AMEX	VTI	Tue, Feb 22, 2022	218.11	220.08	215.06	216.85
3422	AMEX	VTI	Fri, Feb 18, 2022	221.14	221.99	218.21	219.37
3421	AMEX	VTI	Thu, Feb 17, 2022	224.41	224.70	220.72	221.14
3420	AMEX	VTI	Wed, Feb 16, 2022	225.00	226.88	223.81	226.28
3419	AMEX	VTI	Tue, Feb 15, 2022	224.58	226.17	224.40	226.07
3418	AMEX	VTI	Mon, Feb 14, 2022	222.52	223.55	220.30	222.12
3417	AMEX	VTI	Fri, Feb 11, 2022	227.38	228.50	222.01	222.94
3416	AMEX	VTI	Thu, Feb 10, 2022	228.16	231.81	226.14	227.35
3415	AMEX	VTI	Wed, Feb 9, 2022	229.86	231.30	229.60	231.27
3414	AMEX	VTI	Tue, Feb 8, 2022	225.27	228.05	224.48	227.57
3413	AMEX	VTI	Mon, Feb 7, 2022	226.48	227.38	224.84	225.50
3412	AMEX	VTI	Fri, Feb 4, 2022	224.83	227.99	223.32	226.07
3411	AMEX	VTI	Thu, Feb 3, 2022	226.81	227.93	224.13	224.58
3410	AMEX	VTI	Wed, Feb 2, 2022	229.89	230.44	227.99	230.05
3409	AMEX	VTI	Tue, Feb 1, 2022	227.94	228.93	225.14	228.54
3408	AMEX	VTI	Mon, Jan 31, 2022	222.09	226.95	221.22	226.81
3407	AMEX	VTI	Fri, Jan 28, 2022	217.50	222.17	214.93	222.09
3406	AMEX	VTI	Thu, Jan 27, 2022	220.81	222.40	215.90	216.75
3405	AMEX	VTI	Wed, Jan 26, 2022	222.72	224.16	216.05	218.37
3404	AMEX	VTI	Tue, Jan 25, 2022	219.10	222.02	215.64	219.22
3403	AMEX	VTI	Mon, Jan 24, 2022	217.99	222.57	212.10	222.33
3402	AMEX	VTI	Fri, Jan 21, 2022	224.62	226.09	220.83	220.91
3401	AMEX	VTI	Thu, Jan 20, 2022	229.13	231.91	225.14	225.37
3400	AMEX	VTI	Wed, Jan 19, 2022	231.22	232.16	227.90	228.03
3399	AMEX	VTI	Tue, Jan 18, 2022	232.50	232.70	229.94	230.45
3398	AMEX	VTI	Fri, Jan 14, 2022	233.50	235.13	232.31	235.02
3397	AMEX	VTI	Thu, Jan 13, 2022	239.18	239.40	234.48	234.93
3396	AMEX	VTI	Wed, Jan 12, 2022	239.04	239.85	237.31	238.42
3395	AMEX	VTI	Tue, Jan 11, 2022	235.71	238.11	234.09	238.05
3394	AMEX	VTI	Mon, Jan 10, 2022	234.21	235.84	230.97	235.70
3393	AMEX	VTI	Fri, Jan 7, 2022	237.19	238.07	235.32	236.11
3392	AMEX	VTI	Thu, Jan 6, 2022	237.20	238.77	235.54	237.19
3391	AMEX	VTI	Wed, Jan 5, 2022	242.08	242.66	237.20	237.25
3390	AMEX	VTI	Tue, Jan 4, 2022	243.73	244.06	241.35	242.51
3389	AMEX	VTI	Mon, Jan 3, 2022	242.42	242.97	240.86	242.97
3388	AMEX	VTI	Fri, Dec 31, 2021	242.09	242.69	241.44	241.44
3387	AMEX	VTI	Thu, Dec 30, 2021	243.11	243.69	242.00	242.21
3386	AMEX	VTI	Wed, Dec 29, 2021	242.55	243.16	241.71	242.60
3385	AMEX	VTI	Tue, Dec 28, 2021	243.06	243.78	242.04	242.46
3384	AMEX	VTI	Mon, Dec 27, 2021	240.48	242.96	240.34	242.96
3383	AMEX	VTI	Thu, Dec 23, 2021	239.87	241.36	239.50	239.81
3382	AMEX	VTI	Wed, Dec 22, 2021	236.63	239.10	236.55	239.02
3381	AMEX	VTI	Tue, Dec 21, 2021	234.19	236.84	233.22	236.68
3380	AMEX	VTI	Mon, Dec 20, 2021	232.10	232.35	230.07	232.13
3379	AMEX	VTI	Fri, Dec 17, 2021	235.00	237.16	233.34	235.44
3378	AMEX	VTI	Thu, Dec 16, 2021	240.29	240.49	235.66	236.52
3377	AMEX	VTI	Wed, Dec 15, 2021	235.56	239.25	233.85	239.20
3376	AMEX	VTI	Tue, Dec 14, 2021	235.45	236.86	234.05	235.57
3375	AMEX	VTI	Mon, Dec 13, 2021	239.50	239.60	237.14	237.35
3374	AMEX	VTI	Fri, Dec 10, 2021	239.42	239.87	237.57	239.53
3373	AMEX	VTI	Thu, Dec 9, 2021	239.52	239.90	237.78	237.91
3372	AMEX	VTI	Wed, Dec 8, 2021	239.57	240.38	238.64	240.20
3371	AMEX	VTI	Tue, Dec 7, 2021	237.56	239.70	237.34	239.17
3370	AMEX	VTI	Mon, Dec 6, 2021	232.61	235.18	230.95	234.16
3369	AMEX	VTI	Fri, Dec 3, 2021	234.83	235.27	229.02	231.19
3368	AMEX	VTI	Thu, Dec 2, 2021	230.21	234.68	230.09	233.90
3367	AMEX	VTI	Wed, Dec 1, 2021	236.41	237.87	229.88	230.16
3366	AMEX	VTI	Tue, Nov 30, 2021	236.99	237.73	233.10	233.45
3365	AMEX	VTI	Mon, Nov 29, 2021	238.48	239.28	236.52	238.21
3364	AMEX	VTI	Fri, Nov 26, 2021	237.24	238.10	234.94	235.99
3363	AMEX	VTI	Wed, Nov 24, 2021	239.14	241.21	238.63	241.21
3362	AMEX	VTI	Tue, Nov 23, 2021	240.10	241.10	238.24	240.40
3361	AMEX	VTI	Mon, Nov 22, 2021	242.34	243.60	240.25	240.32
3360	AMEX	VTI	Fri, Nov 19, 2021	242.09	242.62	241.33	241.48
3359	AMEX	VTI	Thu, Nov 18, 2021	242.30	242.44	240.52	242.17
3358	AMEX	VTI	Wed, Nov 17, 2021	242.60	242.60	241.43	241.79
3357	AMEX	VTI	Tue, Nov 16, 2021	241.66	243.33	241.41	242.79
3356	AMEX	VTI	Mon, Nov 15, 2021	242.44	242.67	241.14	241.75
3355	AMEX	VTI	Fri, Nov 12, 2021	240.64	242.04	240.21	241.75
3354	AMEX	VTI	Thu, Nov 11, 2021	240.67	240.76	239.96	239.97
3353	AMEX	VTI	Wed, Nov 10, 2021	241.14	241.96	238.73	239.68
3352	AMEX	VTI	Tue, Nov 9, 2021	243.04	243.14	241.19	242.06
3351	AMEX	VTI	Mon, Nov 8, 2021	243.17	243.56	242.43	242.76
3350	AMEX	VTI	Fri, Nov 5, 2021	242.75	243.51	241.39	242.36
3349	AMEX	VTI	Thu, Nov 4, 2021	241.03	241.80	240.53	241.43
3348	AMEX	VTI	Wed, Nov 3, 2021	238.69	240.73	238.30	240.52
3347	AMEX	VTI	Tue, Nov 2, 2021	238.32	238.93	237.91	238.83
3346	AMEX	VTI	Mon, Nov 1, 2021	237.75	238.12	236.72	238.09
3345	AMEX	VTI	Fri, Oct 29, 2021	235.48	237.13	235.37	236.91
3344	AMEX	VTI	Thu, Oct 28, 2021	234.94	236.60	234.78	236.60
3343	AMEX	VTI	Wed, Oct 27, 2021	236.05	236.08	233.99	234.10
3342	AMEX	VTI	Tue, Oct 26, 2021	236.65	237.19	235.46	235.71
3341	AMEX	VTI	Mon, Oct 25, 2021	235.07	235.96	234.10	235.80
3340	AMEX	VTI	Fri, Oct 22, 2021	234.60	235.31	233.32	234.36
3339	AMEX	VTI	Thu, Oct 21, 2021	233.91	234.95	233.67	234.81
3338	AMEX	VTI	Wed, Oct 20, 2021	233.55	234.35	233.39	234.17
3337	AMEX	VTI	Tue, Oct 19, 2021	232.50	233.28	232.11	233.26
3336	AMEX	VTI	Mon, Oct 18, 2021	230.07	231.66	229.45	231.57
3335	AMEX	VTI	Fri, Oct 15, 2021	230.69	231.16	230.27	230.73
3334	AMEX	VTI	Thu, Oct 14, 2021	227.71	229.43	227.50	229.37
3333	AMEX	VTI	Wed, Oct 13, 2021	225.17	226.03	223.65	225.62
3332	AMEX	VTI	Tue, Oct 12, 2021	225.31	225.70	224.16	224.60
3331	AMEX	VTI	Mon, Oct 11, 2021	226.07	227.59	224.68	224.76
3330	AMEX	VTI	Fri, Oct 8, 2021	227.40	227.55	226.02	226.39
3329	AMEX	VTI	Thu, Oct 7, 2021	226.50	228.36	226.11	226.89
3328	AMEX	VTI	Wed, Oct 6, 2021	221.89	224.81	220.98	224.73
3327	AMEX	VTI	Tue, Oct 5, 2021	222.43	224.99	222.10	223.80
3326	AMEX	VTI	Mon, Oct 4, 2021	224.24	224.40	220.54	221.73
3325	AMEX	VTI	Fri, Oct 1, 2021	223.10	225.63	221.02	225.12
3324	AMEX	VTI	Thu, Sep 30, 2021	225.35	228.40	221.94	222.06
3323	AMEX	VTI	Wed, Sep 29, 2021	225.22	225.99	224.28	224.49
3322	AMEX	VTI	Tue, Sep 28, 2021	227.65	227.79	224.05	224.34
3321	AMEX	VTI	Mon, Sep 27, 2021	229.16	229.87	228.51	229.14
3320	AMEX	VTI	Fri, Sep 24, 2021	228.55	229.95	228.19	229.64
3319	AMEX	VTI	Thu, Sep 23, 2021	228.44	230.95	228.05	229.37
3318	AMEX	VTI	Wed, Sep 22, 2021	226.33	228.43	225.83	227.32
3317	AMEX	VTI	Tue, Sep 21, 2021	226.51	227.03	224.46	225.05
3316	AMEX	VTI	Mon, Sep 20, 2021	225.51	226.31	222.31	225.07
3315	AMEX	VTI	Fri, Sep 17, 2021	230.54	230.83	228.65	229.04
3314	AMEX	VTI	Thu, Sep 16, 2021	230.94	231.52	229.30	230.89
3313	AMEX	VTI	Wed, Sep 15, 2021	229.42	231.34	228.72	231.10
3312	AMEX	VTI	Tue, Sep 14, 2021	231.41	231.49	228.62	229.21
3311	AMEX	VTI	Mon, Sep 13, 2021	231.51	231.74	229.33	230.60
3310	AMEX	VTI	Fri, Sep 10, 2021	233.03	233.19	229.96	230.08
3309	AMEX	VTI	Thu, Sep 9, 2021	232.67	233.65	231.75	231.92
3308	AMEX	VTI	Wed, Sep 8, 2021	233.01	233.26	231.59	232.73
3307	AMEX	VTI	Tue, Sep 7, 2021	234.29	234.30	233.02	233.28
3306	AMEX	VTI	Fri, Sep 3, 2021	234.00	234.50	233.63	234.29
3305	AMEX	VTI	Thu, Sep 2, 2021	234.31	234.65	233.68	234.37
3304	AMEX	VTI	Wed, Sep 1, 2021	233.82	234.21	233.25	233.58
3303	AMEX	VTI	Tue, Aug 31, 2021	233.56	233.63	232.77	233.17
3302	AMEX	VTI	Mon, Aug 30, 2021	233.22	233.97	232.80	233.61
3301	AMEX	VTI	Fri, Aug 27, 2021	230.80	232.94	230.67	232.73
3300	AMEX	VTI	Thu, Aug 26, 2021	231.62	231.79	230.16	230.25
3299	AMEX	VTI	Wed, Aug 25, 2021	231.39	232.02	230.98	231.80
3298	AMEX	VTI	Tue, Aug 24, 2021	230.86	231.41	230.67	231.14
3297	AMEX	VTI	Mon, Aug 23, 2021	229.07	230.74	228.78	230.32
3296	AMEX	VTI	Fri, Aug 20, 2021	226.32	228.19	226.02	228.11
3295	AMEX	VTI	Thu, Aug 19, 2021	224.72	226.82	224.40	226.08
3294	AMEX	VTI	Wed, Aug 18, 2021	228.11	228.83	226.06	226.25
3293	AMEX	VTI	Tue, Aug 17, 2021	228.72	229.04	226.78	228.53
3292	AMEX	VTI	Mon, Aug 16, 2021	229.48	230.25	228.28	230.24
3291	AMEX	VTI	Fri, Aug 13, 2021	230.23	230.25	229.76	230.15
3290	AMEX	VTI	Thu, Aug 12, 2021	229.35	230.02	228.77	230.02
3289	AMEX	VTI	Wed, Aug 11, 2021	229.44	229.49	228.41	229.38
3288	AMEX	VTI	Tue, Aug 10, 2021	229.00	229.31	228.51	228.93
3287	AMEX	VTI	Mon, Aug 9, 2021	228.86	229.04	228.02	228.78
3286	AMEX	VTI	Fri, Aug 6, 2021	228.93	229.31	228.39	228.87
3285	AMEX	VTI	Thu, Aug 5, 2021	227.52	228.60	227.24	228.59
3284	AMEX	VTI	Wed, Aug 4, 2021	227.19	227.69	226.75	226.97
3283	AMEX	VTI	Tue, Aug 3, 2021	226.83	228.00	225.28	227.99
3282	AMEX	VTI	Mon, Aug 2, 2021	227.85	228.10	226.19	226.37
3281	AMEX	VTI	Fri, Jul 30, 2021	226.57	227.92	226.40	226.69
3280	AMEX	VTI	Thu, Jul 29, 2021	227.58	228.75	227.58	228.04
3279	AMEX	VTI	Wed, Jul 28, 2021	227.12	227.81	226.19	227.04
3278	AMEX	VTI	Tue, Jul 27, 2021	227.38	227.43	224.98	226.69
3277	AMEX	VTI	Mon, Jul 26, 2021	227.25	227.92	227.13	227.92
3276	AMEX	VTI	Fri, Jul 23, 2021	226.25	227.61	225.83	227.46
3275	AMEX	VTI	Thu, Jul 22, 2021	225.20	225.35	224.18	225.21
3274	AMEX	VTI	Wed, Jul 21, 2021	223.75	225.02	223.55	225.02
3273	AMEX	VTI	Tue, Jul 20, 2021	219.95	223.71	219.39	223.02
3272	AMEX	VTI	Mon, Jul 19, 2021	219.81	219.81	217.82	219.23
3271	AMEX	VTI	Fri, Jul 16, 2021	225.00	225.00	222.19	222.39
3270	AMEX	VTI	Thu, Jul 15, 2021	224.45	224.76	222.86	224.15
3269	AMEX	VTI	Wed, Jul 14, 2021	226.27	226.46	224.42	224.94
3268	AMEX	VTI	Tue, Jul 13, 2021	226.10	226.52	225.12	225.25
3267	AMEX	VTI	Mon, Jul 12, 2021	225.95	226.61	225.47	226.51
3266	AMEX	VTI	Fri, Jul 9, 2021	224.16	225.98	224.02	225.88
3265	AMEX	VTI	Thu, Jul 8, 2021	221.93	223.72	221.14	223.18
3264	AMEX	VTI	Wed, Jul 7, 2021	225.08	225.36	223.52	225.08
3263	AMEX	VTI	Tue, Jul 6, 2021	225.38	225.52	223.16	224.78
3262	AMEX	VTI	Fri, Jul 2, 2021	224.71	225.41	224.31	225.27
3261	AMEX	VTI	Thu, Jul 1, 2021	223.40	224.06	223.10	224.03
3260	AMEX	VTI	Wed, Jun 30, 2021	222.69	223.15	222.46	222.82
3259	AMEX	VTI	Tue, Jun 29, 2021	223.31	223.40	222.47	222.81
3258	AMEX	VTI	Mon, Jun 28, 2021	222.99	222.99	221.86	222.80
3257	AMEX	VTI	Fri, Jun 25, 2021	222.26	222.70	221.91	222.55
3256	AMEX	VTI	Thu, Jun 24, 2021	221.51	221.87	221.29	221.72
3255	AMEX	VTI	Wed, Jun 23, 2021	221.10	221.59	220.81	220.22
3254	AMEX	VTI	Tue, Jun 22, 2021	219.85	221.35	219.18	220.99
3253	AMEX	VTI	Mon, Jun 21, 2021	217.67	219.80	217.08	219.74
3252	AMEX	VTI	Fri, Jun 18, 2021	217.99	218.15	216.53	216.75
3251	AMEX	VTI	Thu, Jun 17, 2021	219.44	220.06	217.95	219.47
3250	AMEX	VTI	Wed, Jun 16, 2021	220.97	220.97	218.38	219.68
3249	AMEX	VTI	Tue, Jun 15, 2021	221.49	221.53	220.17	220.78
3248	AMEX	VTI	Mon, Jun 14, 2021	221.20	221.39	220.38	221.36
3247	AMEX	VTI	Fri, Jun 11, 2021	220.78	221.02	220.13	221.02
3246	AMEX	VTI	Thu, Jun 10, 2021	220.21	220.90	219.19	220.37
3245	AMEX	VTI	Wed, Jun 9, 2021	220.41	220.50	219.35	219.40
3244	AMEX	VTI	Tue, Jun 8, 2021	220.03	220.28	218.66	220.02
3243	AMEX	VTI	Mon, Jun 7, 2021	219.55	219.68	219.03	219.57
3242	AMEX	VTI	Fri, Jun 4, 2021	218.57	219.48	218.46	219.39
3241	AMEX	VTI	Thu, Jun 3, 2021	217.30	218.05	216.08	217.50
3240	AMEX	VTI	Wed, Jun 2, 2021	218.62	218.82	217.89	218.47
3239	AMEX	VTI	Tue, Jun 1, 2021	219.53	219.53	217.81	218.18
3238	AMEX	VTI	Fri, May 28, 2021	218.60	218.73	218.03	218.09
3237	AMEX	VTI	Thu, May 27, 2021	218.00	218.24	217.59	217.72
3236	AMEX	VTI	Wed, May 26, 2021	216.98	217.56	216.48	217.32
3235	AMEX	VTI	Tue, May 25, 2021	217.84	218.02	216.20	216.54
3234	AMEX	VTI	Mon, May 24, 2021	216.24	217.70	215.92	217.14
3233	AMEX	VTI	Fri, May 21, 2021	216.08	216.74	214.71	214.97
3232	AMEX	VTI	Thu, May 20, 2021	213.21	215.66	213.18	215.09
3231	AMEX	VTI	Wed, May 19, 2021	210.57	212.78	209.75	212.78
3230	AMEX	VTI	Tue, May 18, 2021	215.25	215.63	213.34	213.40
3229	AMEX	VTI	Mon, May 17, 2021	214.90	215.38	213.74	215.08
3228	AMEX	VTI	Fri, May 14, 2021	213.55	215.96	213.50	215.54
3227	AMEX	VTI	Thu, May 13, 2021	210.38	212.92	210.33	211.92
3226	AMEX	VTI	Wed, May 12, 2021	212.94	213.63	209.21	209.61
3225	AMEX	VTI	Tue, May 11, 2021	213.29	214.91	212.02	214.44
3224	AMEX	VTI	Mon, May 10, 2021	218.89	218.90	216.05	216.18
3223	AMEX	VTI	Fri, May 7, 2021	217.40	218.99	217.10	218.75
3222	AMEX	VTI	Thu, May 6, 2021	215.78	216.95	214.08	216.91
3221	AMEX	VTI	Wed, May 5, 2021	216.94	216.82	215.28	215.81
3220	AMEX	VTI	Tue, May 4, 2021	216.48	216.54	213.81	215.85
3219	AMEX	VTI	Mon, May 3, 2021	218.57	218.57	217.30	217.48
3218	AMEX	VTI	Fri, Apr 30, 2021	217.51	218.17	216.75	217.10
3217	AMEX	VTI	Thu, Apr 29, 2021	219.60	219.65	216.94	218.70
3216	AMEX	VTI	Wed, Apr 28, 2021	218.07	218.64	217.62	217.87
3215	AMEX	VTI	Tue, Apr 27, 2021	218.30	218.33	217.35	217.90
3214	AMEX	VTI	Mon, Apr 26, 2021	217.74	218.27	217.45	218.00
3213	AMEX	VTI	Fri, Apr 23, 2021	215.08	217.87	214.97	217.21
3212	AMEX	VTI	Thu, Apr 22, 2021	216.45	217.04	213.88	214.61
3211	AMEX	VTI	Wed, Apr 21, 2021	213.65	216.33	213.25	216.30
3210	AMEX	VTI	Tue, Apr 20, 2021	215.22	215.54	212.92	213.75
3209	AMEX	VTI	Mon, Apr 19, 2021	216.73	216.91	215.00	215.73
3208	AMEX	VTI	Fri, Apr 16, 2021	217.46	217.47	216.32	217.15
3207	AMEX	VTI	Thu, Apr 15, 2021	215.73	216.67	215.46	216.60
3206	AMEX	VTI	Wed, Apr 14, 2021	215.06	215.87	214.04	214.32
3205	AMEX	VTI	Tue, Apr 13, 2021	214.36	215.28	214.00	214.80
3204	AMEX	VTI	Mon, Apr 12, 2021	214.06	214.37	213.33	214.20
3203	AMEX	VTI	Fri, Apr 9, 2021	212.85	214.25	212.62	214.14
3202	AMEX	VTI	Thu, Apr 8, 2021	212.54	212.85	211.77	212.85
3201	AMEX	VTI	Wed, Apr 7, 2021	211.79	212.12	211.09	211.62
3200	AMEX	VTI	Tue, Apr 6, 2021	211.69	212.49	211.41	211.80
3199	AMEX	VTI	Mon, Apr 5, 2021	210.85	211.96	210.56	211.72
3198	AMEX	VTI	Thu, Apr 1, 2021	207.99	209.30	207.56	209.28
3197	AMEX	VTI	Wed, Mar 31, 2021	206.05	207.62	206.00	206.69
3196	AMEX	VTI	Tue, Mar 30, 2021	205.17	205.89	204.29	205.44
3195	AMEX	VTI	Mon, Mar 29, 2021	205.59	206.36	204.24	205.50
3194	AMEX	VTI	Fri, Mar 26, 2021	204.11	206.64	203.24	206.47
3193	AMEX	VTI	Thu, Mar 25, 2021	200.92	203.66	199.50	203.15
3192	AMEX	VTI	Wed, Mar 24, 2021	205.17	205.85	202.33	201.66
3191	AMEX	VTI	Tue, Mar 23, 2021	206.19	206.44	203.64	204.02
3190	AMEX	VTI	Mon, Mar 22, 2021	205.88	207.26	205.38	206.37
3189	AMEX	VTI	Fri, Mar 19, 2021	205.14	206.15	203.57	205.26
3188	AMEX	VTI	Thu, Mar 18, 2021	207.45	208.44	204.77	205.00
3187	AMEX	VTI	Wed, Mar 17, 2021	207.31	209.29	206.36	208.80
3186	AMEX	VTI	Tue, Mar 16, 2021	209.14	209.30	207.36	208.01
3185	AMEX	VTI	Mon, Mar 15, 2021	207.73	208.90	206.39	208.85
3184	AMEX	VTI	Fri, Mar 12, 2021	206.16	207.46	205.55	207.40
3183	AMEX	VTI	Thu, Mar 11, 2021	206.08	207.83	205.71	206.99
3182	AMEX	VTI	Wed, Mar 10, 2021	204.55	205.27	203.61	204.32
3181	AMEX	VTI	Tue, Mar 9, 2021	202.23	204.35	201.71	202.87
3180	AMEX	VTI	Mon, Mar 8, 2021	201.44	202.89	199.57	199.77
3179	AMEX	VTI	Fri, Mar 5, 2021	199.37	201.21	194.11	200.75
3178	AMEX	VTI	Thu, Mar 4, 2021	200.04	201.24	194.52	197.19
3177	AMEX	VTI	Wed, Mar 3, 2021	203.22	203.54	200.18	200.36
3176	AMEX	VTI	Tue, Mar 2, 2021	205.50	205.55	203.17	203.29
3175	AMEX	VTI	Mon, Mar 1, 2021	203.15	205.85	203.07	205.22
3174	AMEX	VTI	Fri, Feb 26, 2021	201.99	202.69	198.55	200.08
3173	AMEX	VTI	Thu, Feb 25, 2021	205.74	206.38	200.00	200.88
3172	AMEX	VTI	Wed, Feb 24, 2021	203.60	206.48	202.78	206.27
3171	AMEX	VTI	Tue, Feb 23, 2021	202.55	204.68	199.36	203.98
3170	AMEX	VTI	Mon, Feb 22, 2021	204.72	205.53	203.91	204.01
3169	AMEX	VTI	Fri, Feb 19, 2021	206.43	207.03	205.65	205.97
3168	AMEX	VTI	Thu, Feb 18, 2021	205.23	206.09	204.01	205.50
3167	AMEX	VTI	Wed, Feb 17, 2021	206.02	206.90	205.04	206.69
3166	AMEX	VTI	Tue, Feb 16, 2021	208.31	208.39	206.52	207.12
3165	AMEX	VTI	Fri, Feb 12, 2021	205.89	207.51	205.80	207.49
3164	AMEX	VTI	Thu, Feb 11, 2021	206.70	206.94	204.82	206.42
3163	AMEX	VTI	Wed, Feb 10, 2021	207.07	207.22	204.45	205.93
3162	AMEX	VTI	Tue, Feb 9, 2021	205.60	206.45	205.25	206.02
3161	AMEX	VTI	Mon, Feb 8, 2021	205.19	205.98	204.78	205.94
3160	AMEX	VTI	Fri, Feb 5, 2021	204.12	204.29	203.16	204.11
3159	AMEX	VTI	Thu, Feb 4, 2021	201.16	202.97	201.03	202.97
3158	AMEX	VTI	Wed, Feb 3, 2021	200.82	201.26	199.59	200.43
3157	AMEX	VTI	Tue, Feb 2, 2021	199.20	200.96	199.05	200.13
3156	AMEX	VTI	Mon, Feb 1, 2021	195.88	197.73	194.53	197.30
3155	AMEX	VTI	Fri, Jan 29, 2021	196.74	197.25	192.82	193.99
3154	AMEX	VTI	Thu, Jan 28, 2021	196.84	199.68	196.74	197.45
3153	AMEX	VTI	Wed, Jan 27, 2021	199.05	199.08	194.65	195.91
3152	AMEX	VTI	Tue, Jan 26, 2021	201.89	202.34	200.68	200.73
3151	AMEX	VTI	Mon, Jan 25, 2021	201.27	201.95	198.35	201.46
3150	AMEX	VTI	Fri, Jan 22, 2021	200.26	201.31	199.96	200.89
3149	AMEX	VTI	Thu, Jan 21, 2021	201.85	202.00	200.78	201.22
3148	AMEX	VTI	Wed, Jan 20, 2021	200.08	201.76	199.97	201.37
3147	AMEX	VTI	Tue, Jan 19, 2021	198.66	199.04	197.83	198.86
3146	AMEX	VTI	Fri, Jan 15, 2021	197.96	198.25	195.98	197.06
3145	AMEX	VTI	Thu, Jan 14, 2021	199.55	200.03	198.52	198.79
3144	AMEX	VTI	Wed, Jan 13, 2021	198.73	199.58	198.05	198.98
3143	AMEX	VTI	Tue, Jan 12, 2021	198.37	198.99	197.34	198.76
3142	AMEX	VTI	Mon, Jan 11, 2021	197.42	199.06	197.22	198.06
3141	AMEX	VTI	Fri, Jan 8, 2021	199.14	199.46	196.98	199.25
3140	AMEX	VTI	Thu, Jan 7, 2021	196.42	198.62	196.40	198.29
3139	AMEX	VTI	Wed, Jan 6, 2021	192.50	196.89	192.46	195.16
3138	AMEX	VTI	Tue, Jan 5, 2021	191.49	193.95	191.42	193.42
3137	AMEX	VTI	Mon, Jan 4, 2021	195.39	195.43	189.76	191.87
3136	AMEX	VTI	Thu, Dec 31, 2020	193.75	194.87	193.25	194.64
3135	AMEX	VTI	Wed, Dec 30, 2020	193.90	194.38	193.61	193.75
3134	AMEX	VTI	Tue, Dec 29, 2020	194.86	194.95	192.82	193.23
3133	AMEX	VTI	Mon, Dec 28, 2020	194.59	194.60	193.80	194.04
3132	AMEX	VTI	Thu, Dec 24, 2020	192.88	193.00	192.24	192.82
3131	AMEX	VTI	Wed, Dec 23, 2020	193.65	194.22	193.16	192.50
3130	AMEX	VTI	Tue, Dec 22, 2020	193.31	193.48	192.21	192.95
3129	AMEX	VTI	Mon, Dec 21, 2020	191.60	193.35	189.82	192.91
3128	AMEX	VTI	Fri, Dec 18, 2020	194.38	194.47	192.21	193.47
3127	AMEX	VTI	Thu, Dec 17, 2020	193.42	194.02	193.21	194.02
3126	AMEX	VTI	Wed, Dec 16, 2020	192.47	192.99	191.89	192.51
3125	AMEX	VTI	Tue, Dec 15, 2020	191.19	192.27	190.38	192.24
3124	AMEX	VTI	Mon, Dec 14, 2020	191.69	192.19	189.58	189.64
3123	AMEX	VTI	Fri, Dec 11, 2020	189.56	190.37	188.60	190.18
3122	AMEX	VTI	Thu, Dec 10, 2020	189.33	190.91	188.71	190.52
3121	AMEX	VTI	Wed, Dec 9, 2020	192.54	192.64	189.51	190.24
3120	AMEX	VTI	Tue, Dec 8, 2020	190.64	192.39	190.60	192.13
3119	AMEX	VTI	Mon, Dec 7, 2020	191.30	191.50	190.62	191.30
3118	AMEX	VTI	Fri, Dec 4, 2020	190.00	191.51	189.99	191.51
3117	AMEX	VTI	Thu, Dec 3, 2020	189.32	190.30	189.02	189.61
3116	AMEX	VTI	Wed, Dec 2, 2020	188.44	189.29	187.80	189.23
3115	AMEX	VTI	Tue, Dec 1, 2020	189.17	189.80	188.65	189.07
3114	AMEX	VTI	Mon, Nov 30, 2020	188.06	188.13	185.54	186.70
3113	AMEX	VTI	Fri, Nov 27, 2020	188.13	188.37	187.68	188.18
3112	AMEX	VTI	Wed, Nov 25, 2020	187.45	187.68	186.57	187.52
3111	AMEX	VTI	Tue, Nov 24, 2020	186.29	187.82	185.60	187.59
3110	AMEX	VTI	Mon, Nov 23, 2020	184.29	185.20	183.37	184.73
3109	AMEX	VTI	Fri, Nov 20, 2020	184.17	184.17	183.16	183.23
3108	AMEX	VTI	Thu, Nov 19, 2020	183.00	184.35	182.21	184.20
3107	AMEX	VTI	Wed, Nov 18, 2020	185.45	185.75	183.17	183.18
3106	AMEX	VTI	Tue, Nov 17, 2020	184.76	185.69	183.61	185.14
3105	AMEX	VTI	Mon, Nov 16, 2020	185.54	185.61	184.09	185.56
3104	AMEX	VTI	Fri, Nov 13, 2020	181.88	183.64	181.58	183.32
3103	AMEX	VTI	Thu, Nov 12, 2020	181.95	182.40	179.70	180.76
3102	AMEX	VTI	Wed, Nov 11, 2020	182.43	182.90	181.59	182.56
3101	AMEX	VTI	Tue, Nov 10, 2020	181.01	181.69	179.09	181.09
3100	AMEX	VTI	Mon, Nov 9, 2020	187.52	187.52	181.12	181.39
3099	AMEX	VTI	Fri, Nov 6, 2020	179.18	179.80	178.08	179.26
3098	AMEX	VTI	Thu, Nov 5, 2020	178.67	180.08	178.41	179.35
3097	AMEX	VTI	Wed, Nov 4, 2020	174.16	177.85	173.69	175.72
3096	AMEX	VTI	Tue, Nov 3, 2020	170.70	172.96	170.34	171.97
3095	AMEX	VTI	Mon, Nov 2, 2020	168.79	169.81	167.16	168.73
3094	AMEX	VTI	Fri, Oct 30, 2020	167.89	168.75	165.02	166.99
3093	AMEX	VTI	Thu, Oct 29, 2020	167.50	170.47	166.50	168.78
3092	AMEX	VTI	Wed, Oct 28, 2020	169.90	170.23	167.01	167.20
3091	AMEX	VTI	Tue, Oct 27, 2020	173.83	174.02	172.82	172.93
3090	AMEX	VTI	Mon, Oct 26, 2020	175.04	175.49	171.60	173.63
3089	AMEX	VTI	Fri, Oct 23, 2020	176.81	176.95	175.46	176.84
3088	AMEX	VTI	Thu, Oct 22, 2020	175.33	176.56	174.12	176.26
3087	AMEX	VTI	Wed, Oct 21, 2020	175.66	176.72	175.02	175.02
3086	AMEX	VTI	Tue, Oct 20, 2020	175.90	177.36	175.24	175.62
3085	AMEX	VTI	Mon, Oct 19, 2020	178.31	179.25	174.62	175.01
3084	AMEX	VTI	Fri, Oct 16, 2020	178.48	179.31	177.55	177.55
3083	AMEX	VTI	Thu, Oct 15, 2020	175.61	178.07	175.16	177.87
3082	AMEX	VTI	Wed, Oct 14, 2020	179.20	179.92	177.49	177.81
3081	AMEX	VTI	Tue, Oct 13, 2020	179.67	179.82	178.43	179.00
3080	AMEX	VTI	Mon, Oct 12, 2020	178.65	180.64	178.41	179.95
3079	AMEX	VTI	Fri, Oct 9, 2020	176.90	177.63	176.44	177.32
3078	AMEX	VTI	Thu, Oct 8, 2020	175.53	175.89	174.88	175.84
3077	AMEX	VTI	Wed, Oct 7, 2020	172.99	174.73	172.94	174.31
3076	AMEX	VTI	Tue, Oct 6, 2020	173.73	174.98	171.01	171.32
3075	AMEX	VTI	Mon, Oct 5, 2020	171.61	173.53	171.33	173.46
3074	AMEX	VTI	Fri, Oct 2, 2020	168.65	171.31	168.23	170.39
3073	AMEX	VTI	Thu, Oct 1, 2020	171.72	172.25	170.61	171.73
3072	AMEX	VTI	Wed, Sep 30, 2020	169.51	171.97	169.25	170.31
3071	AMEX	VTI	Tue, Sep 29, 2020	169.84	170.23	168.69	169.04
3070	AMEX	VTI	Mon, Sep 28, 2020	169.32	170.30	168.89	169.99
3069	AMEX	VTI	Fri, Sep 25, 2020	163.78	167.44	163.53	166.96
3068	AMEX	VTI	Thu, Sep 24, 2020	163.92	166.69	162.85	164.32
3067	AMEX	VTI	Wed, Sep 23, 2020	169.00	169.13	164.35	164.64
3066	AMEX	VTI	Tue, Sep 22, 2020	167.76	168.93	166.37	168.71
3065	AMEX	VTI	Mon, Sep 21, 2020	166.47	167.06	164.27	167.05
3064	AMEX	VTI	Fri, Sep 18, 2020	171.21	171.21	167.53	169.09
3063	AMEX	VTI	Thu, Sep 17, 2020	169.56	171.54	169.22	170.75
3062	AMEX	VTI	Wed, Sep 16, 2020	173.46	174.38	172.07	172.17
3061	AMEX	VTI	Tue, Sep 15, 2020	173.20	173.64	172.11	172.74
3060	AMEX	VTI	Mon, Sep 14, 2020	171.00	172.37	170.60	171.76
3059	AMEX	VTI	Fri, Sep 11, 2020	170.24	170.56	167.50	169.12
3058	AMEX	VTI	Thu, Sep 10, 2020	173.06	173.49	168.60	169.06
3057	AMEX	VTI	Wed, Sep 9, 2020	170.83	173.14	170.33	171.88
3056	AMEX	VTI	Tue, Sep 8, 2020	170.30	171.04	168.36	168.58
3055	AMEX	VTI	Fri, Sep 4, 2020	175.34	176.14	169.20	173.45
3054	AMEX	VTI	Thu, Sep 3, 2020	180.00	180.49	173.51	174.94
3053	AMEX	VTI	Wed, Sep 2, 2020	180.00	181.67	179.01	181.24
3052	AMEX	VTI	Tue, Sep 1, 2020	177.69	178.99	177.17	178.85
3051	AMEX	VTI	Mon, Aug 31, 2020	177.66	178.14	176.95	177.28
3050	AMEX	VTI	Fri, Aug 28, 2020	177.18	177.71	176.54	177.68
3049	AMEX	VTI	Thu, Aug 27, 2020	176.52	177.29	175.53	176.45
3048	AMEX	VTI	Wed, Aug 26, 2020	174.73	176.18	174.48	176.03
3047	AMEX	VTI	Tue, Aug 25, 2020	174.22	174.47	173.42	174.45
3046	AMEX	VTI	Mon, Aug 24, 2020	173.51	173.87	172.87	173.87
3045	AMEX	VTI	Fri, Aug 21, 2020	171.54	172.30	171.41	172.22
3044	AMEX	VTI	Thu, Aug 20, 2020	170.26	172.06	170.19	171.79
3043	AMEX	VTI	Wed, Aug 19, 2020	172.17	172.50	170.99	171.30
3042	AMEX	VTI	Tue, Aug 18, 2020	172.00	172.27	170.98	171.97
3041	AMEX	VTI	Mon, Aug 17, 2020	171.43	171.86	171.39	171.71
3040	AMEX	VTI	Fri, Aug 14, 2020	170.72	171.30	170.38	170.98
3039	AMEX	VTI	Thu, Aug 13, 2020	170.79	171.75	170.48	171.03
3038	AMEX	VTI	Wed, Aug 12, 2020	170.37	171.52	170.34	171.16
3037	AMEX	VTI	Tue, Aug 11, 2020	171.00	171.33	168.48	168.90
3036	AMEX	VTI	Mon, Aug 10, 2020	170.03	170.39	169.05	170.27
3035	AMEX	VTI	Fri, Aug 7, 2020	169.22	169.95	168.60	169.80
3034	AMEX	VTI	Thu, Aug 6, 2020	168.62	169.78	168.28	169.66
3033	AMEX	VTI	Wed, Aug 5, 2020	168.48	168.92	168.30	168.84
3032	AMEX	VTI	Tue, Aug 4, 2020	166.61	167.62	166.53	167.62
3031	AMEX	VTI	Mon, Aug 3, 2020	166.47	167.30	166.15	166.96
3030	AMEX	VTI	Fri, Jul 31, 2020	165.54	165.62	162.96	165.52
3029	AMEX	VTI	Thu, Jul 30, 2020	163.44	164.87	162.41	164.68
3028	AMEX	VTI	Wed, Jul 29, 2020	163.46	165.43	163.46	165.05
3027	AMEX	VTI	Tue, Jul 28, 2020	163.62	164.23	162.78	162.89
3026	AMEX	VTI	Mon, Jul 27, 2020	163.06	164.10	162.63	164.09
3025	AMEX	VTI	Fri, Jul 24, 2020	162.83	163.40	161.90	162.69
3024	AMEX	VTI	Thu, Jul 23, 2020	165.61	166.20	163.08	163.96
3023	AMEX	VTI	Wed, Jul 22, 2020	164.59	165.94	164.59	165.77
3022	AMEX	VTI	Tue, Jul 21, 2020	165.64	165.90	164.37	164.91
3021	AMEX	VTI	Mon, Jul 20, 2020	163.02	164.86	162.60	164.44
3020	AMEX	VTI	Fri, Jul 17, 2020	163.09	163.51	162.07	163.19
3019	AMEX	VTI	Thu, Jul 16, 2020	162.16	162.80	161.68	162.57
3018	AMEX	VTI	Wed, Jul 15, 2020	163.33	163.64	161.67	163.30
3017	AMEX	VTI	Tue, Jul 14, 2020	158.50	161.42	157.74	161.30
3016	AMEX	VTI	Mon, Jul 13, 2020	162.08	163.55	158.88	159.21
3015	AMEX	VTI	Fri, Jul 10, 2020	159.17	161.01	158.43	160.95
3014	AMEX	VTI	Thu, Jul 9, 2020	160.56	160.70	157.28	159.24
3013	AMEX	VTI	Wed, Jul 8, 2020	159.31	160.28	158.37	160.23
3012	AMEX	VTI	Tue, Jul 7, 2020	159.79	160.88	158.73	158.93
3011	AMEX	VTI	Mon, Jul 6, 2020	160.50	161.03	159.86	160.56
3010	AMEX	VTI	Thu, Jul 2, 2020	159.30	160.07	157.86	158.07
3009	AMEX	VTI	Wed, Jul 1, 2020	156.90	158.04	156.61	157.44
3008	AMEX	VTI	Tue, Jun 30, 2020	154.48	157.22	154.07	156.53
3007	AMEX	VTI	Mon, Jun 29, 2020	152.70	154.28	151.35	154.25
3006	AMEX	VTI	Fri, Jun 26, 2020	154.98	155.17	151.73	152.02
3005	AMEX	VTI	Thu, Jun 25, 2020	153.43	155.77	152.41	155.64
3004	AMEX	VTI	Wed, Jun 24, 2020	157.63	157.91	153.41	153.78
3003	AMEX	VTI	Tue, Jun 23, 2020	159.63	159.98	158.55	158.79
3002	AMEX	VTI	Mon, Jun 22, 2020	156.95	158.30	156.05	158.17
3001	AMEX	VTI	Fri, Jun 19, 2020	159.86	159.88	156.29	157.08
3000	AMEX	VTI	Thu, Jun 18, 2020	156.94	158.30	156.43	157.97
2999	AMEX	VTI	Wed, Jun 17, 2020	159.14	159.21	157.41	157.84
2998	AMEX	VTI	Tue, Jun 16, 2020	160.12	160.12	155.91	158.61
2997	AMEX	VTI	Mon, Jun 15, 2020	150.56	156.16	149.85	155.62
2996	AMEX	VTI	Fri, Jun 12, 2020	156.49	156.49	150.83	153.97
2995	AMEX	VTI	Thu, Jun 11, 2020	156.91	157.70	151.63	151.87
2994	AMEX	VTI	Wed, Jun 10, 2020	162.81	163.25	161.01	161.39
2993	AMEX	VTI	Tue, Jun 9, 2020	162.65	163.48	161.88	162.60
2992	AMEX	VTI	Mon, Jun 8, 2020	162.90	164.20	162.32	164.10
2991	AMEX	VTI	Fri, Jun 5, 2020	161.40	163.08	161.00	161.90
2990	AMEX	VTI	Thu, Jun 4, 2020	157.71	158.65	156.62	157.85
2989	AMEX	VTI	Wed, Jun 3, 2020	157.20	158.80	157.01	158.35
2988	AMEX	VTI	Tue, Jun 2, 2020	155.20	156.00	154.43	155.92
2987	AMEX	VTI	Mon, Jun 1, 2020	153.62	155.09	153.27	154.75
2986	AMEX	VTI	Fri, May 29, 2020	152.80	154.13	151.41	153.71
2985	AMEX	VTI	Thu, May 28, 2020	154.41	155.19	152.73	153.20
2984	AMEX	VTI	Wed, May 27, 2020	153.00	153.73	150.02	153.73
2983	AMEX	VTI	Tue, May 26, 2020	152.84	152.89	151.11	151.34
2982	AMEX	VTI	Fri, May 22, 2020	148.76	149.28	147.97	149.26
2981	AMEX	VTI	Thu, May 21, 2020	149.60	150.13	148.02	148.84
2980	AMEX	VTI	Wed, May 20, 2020	149.17	150.19	148.91	149.74
2979	AMEX	VTI	Tue, May 19, 2020	148.36	149.30	147.02	147.02
2978	AMEX	VTI	Mon, May 18, 2020	147.53	149.41	147.25	148.60
2977	AMEX	VTI	Fri, May 15, 2020	141.77	143.86	141.19	143.83
2976	AMEX	VTI	Thu, May 14, 2020	139.85	143.09	138.37	142.97
2975	AMEX	VTI	Wed, May 13, 2020	143.90	144.31	140.02	141.45
2974	AMEX	VTI	Tue, May 12, 2020	148.08	148.31	144.20	144.35
2973	AMEX	VTI	Mon, May 11, 2020	146.22	148.21	146.03	147.49
2972	AMEX	VTI	Fri, May 8, 2020	146.45	147.63	145.88	147.47
2971	AMEX	VTI	Thu, May 7, 2020	144.70	145.76	144.40	144.75
2970	AMEX	VTI	Wed, May 6, 2020	144.61	144.87	142.70	142.88
2969	AMEX	VTI	Tue, May 5, 2020	144.08	145.34	143.46	143.67
2968	AMEX	VTI	Mon, May 4, 2020	140.67	142.45	139.91	142.35
2967	AMEX	VTI	Fri, May 1, 2020	143.12	143.60	139.80	141.81
2966	AMEX	VTI	Thu, Apr 30, 2020	146.78	147.05	145.12	145.84
2965	AMEX	VTI	Wed, Apr 29, 2020	146.81	148.54	146.03	147.76
2964	AMEX	VTI	Tue, Apr 28, 2020	146.17	146.48	143.37	143.69
2963	AMEX	VTI	Mon, Apr 27, 2020	142.65	144.66	141.00	144.14
2962	AMEX	VTI	Fri, Apr 24, 2020	140.50	141.97	139.27	141.63
2961	AMEX	VTI	Thu, Apr 23, 2020	140.22	141.98	139.44	139.55
2960	AMEX	VTI	Wed, Apr 22, 2020	139.26	140.30	138.36	139.53
2959	AMEX	VTI	Tue, Apr 21, 2020	138.10	138.98	135.87	136.45
2958	AMEX	VTI	Mon, Apr 20, 2020	141.00	143.05	140.51	140.82
2957	AMEX	VTI	Fri, Apr 17, 2020	142.71	143.48	141.08	143.14
2956	AMEX	VTI	Thu, Apr 16, 2020	139.27	139.55	137.43	139.20
2955	AMEX	VTI	Wed, Apr 15, 2020	138.74	139.49	137.43	138.55
2954	AMEX	VTI	Tue, Apr 14, 2020	140.59	142.21	139.97	141.88
2953	AMEX	VTI	Mon, Apr 13, 2020	138.75	140.06	135.63	137.70
2952	AMEX	VTI	Thu, Apr 9, 2020	138.92	140.78	137.81	139.36
2951	AMEX	VTI	Wed, Apr 8, 2020	133.73	137.45	132.42	136.80
2950	AMEX	VTI	Tue, Apr 7, 2020	137.02	137.28	132.08	132.16
2949	AMEX	VTI	Mon, Apr 6, 2020	128.43	132.80	127.78	132.01
2948	AMEX	VTI	Fri, Apr 3, 2020	124.85	126.04	121.86	123.38
2947	AMEX	VTI	Thu, Apr 2, 2020	122.38	126.13	122.02	125.52
2946	AMEX	VTI	Wed, Apr 1, 2020	124.13	125.62	121.77	122.96
2945	AMEX	VTI	Tue, Mar 31, 2020	130.97	131.61	128.02	128.91
2944	AMEX	VTI	Mon, Mar 30, 2020	127.78	131.17	126.64	130.78
2943	AMEX	VTI	Fri, Mar 27, 2020	127.12	130.51	125.51	126.93
2942	AMEX	VTI	Thu, Mar 26, 2020	124.84	131.63	124.66	131.11
2941	AMEX	VTI	Wed, Mar 25, 2020	123.54	129.03	120.59	123.61
2940	AMEX	VTI	Tue, Mar 24, 2020	117.63	122.58	117.00	122.53
2939	AMEX	VTI	Mon, Mar 23, 2020	113.65	114.90	109.49	111.91
2938	AMEX	VTI	Fri, Mar 20, 2020	121.15	122.66	114.80	115.19
2937	AMEX	VTI	Thu, Mar 19, 2020	117.41	122.80	114.59	120.09
2936	AMEX	VTI	Wed, Mar 18, 2020	118.50	122.36	113.00	119.21
2935	AMEX	VTI	Tue, Mar 17, 2020	122.21	127.37	118.00	126.50
2934	AMEX	VTI	Mon, Mar 16, 2020	121.06	127.99	120.00	120.46
2933	AMEX	VTI	Fri, Mar 13, 2020	132.00	135.93	125.00	135.93
2932	AMEX	VTI	Thu, Mar 12, 2020	129.18	133.67	124.41	124.59
2931	AMEX	VTI	Wed, Mar 11, 2020	141.45	142.20	136.30	138.01
2930	AMEX	VTI	Tue, Mar 10, 2020	144.35	145.41	137.90	145.37
2929	AMEX	VTI	Mon, Mar 9, 2020	140.00	143.63	138.24	138.50
2928	AMEX	VTI	Fri, Mar 6, 2020	148.98	151.34	147.12	150.59
2927	AMEX	VTI	Thu, Mar 5, 2020	154.81	156.36	152.11	153.44
2926	AMEX	VTI	Wed, Mar 4, 2020	155.52	158.75	154.05	158.73
2925	AMEX	VTI	Tue, Mar 3, 2020	157.34	159.30	151.08	152.63
2924	AMEX	VTI	Mon, Mar 2, 2020	151.41	156.82	149.58	156.67
2923	AMEX	VTI	Fri, Feb 28, 2020	146.42	150.59	145.30	150.44
2922	AMEX	VTI	Thu, Feb 27, 2020	155.04	157.53	151.40	151.46
2921	AMEX	VTI	Wed, Feb 26, 2020	160.01	161.81	158.00	158.40
2920	AMEX	VTI	Tue, Feb 25, 2020	165.04	165.39	158.77	159.28
2919	AMEX	VTI	Mon, Feb 24, 2020	164.50	165.87	163.59	164.30
2918	AMEX	VTI	Fri, Feb 21, 2020	170.95	171.03	169.40	169.89
2917	AMEX	VTI	Thu, Feb 20, 2020	171.96	172.43	169.90	171.65
2916	AMEX	VTI	Wed, Feb 19, 2020	171.92	172.56	171.77	172.17
2915	AMEX	VTI	Tue, Feb 18, 2020	171.27	171.54	170.53	171.30
2914	AMEX	VTI	Fri, Feb 14, 2020	171.60	171.77	170.98	171.70
2913	AMEX	VTI	Thu, Feb 13, 2020	170.70	171.93	170.55	171.42
2912	AMEX	VTI	Wed, Feb 12, 2020	171.24	171.55	170.91	171.49
2911	AMEX	VTI	Tue, Feb 11, 2020	170.74	171.25	170.11	170.42
2910	AMEX	VTI	Mon, Feb 10, 2020	168.28	169.95	168.26	169.95
2909	AMEX	VTI	Fri, Feb 7, 2020	169.05	169.40	168.41	168.71
2908	AMEX	VTI	Thu, Feb 6, 2020	169.76	169.83	169.19	169.68
2907	AMEX	VTI	Wed, Feb 5, 2020	169.13	169.35	168.17	169.21
2906	AMEX	VTI	Tue, Feb 4, 2020	166.97	168.02	166.81	167.56
2905	AMEX	VTI	Mon, Feb 3, 2020	164.35	165.83	164.31	164.96
2904	AMEX	VTI	Fri, Jan 31, 2020	166.16	166.21	163.04	163.52
2903	AMEX	VTI	Thu, Jan 30, 2020	165.00	166.61	164.47	166.46
2902	AMEX	VTI	Wed, Jan 29, 2020	166.96	166.99	165.92	166.06
2901	AMEX	VTI	Tue, Jan 28, 2020	165.33	166.67	165.06	166.17
2900	AMEX	VTI	Mon, Jan 27, 2020	164.23	165.32	163.84	164.58
2899	AMEX	VTI	Fri, Jan 24, 2020	169.09	169.09	166.33	167.09
2898	AMEX	VTI	Thu, Jan 23, 2020	168.11	168.77	167.39	168.69
2897	AMEX	VTI	Wed, Jan 22, 2020	168.93	169.32	168.35	168.50
2896	AMEX	VTI	Tue, Jan 21, 2020	168.40	168.85	168.17	168.40
2895	AMEX	VTI	Fri, Jan 17, 2020	169.01	169.01	168.37	168.76
2894	AMEX	VTI	Thu, Jan 16, 2020	167.71	168.37	167.61	168.34
2893	AMEX	VTI	Wed, Jan 15, 2020	166.50	167.40	166.42	166.91
2892	AMEX	VTI	Tue, Jan 14, 2020	166.55	167.12	166.17	166.50
2891	AMEX	VTI	Mon, Jan 13, 2020	166.00	166.63	165.52	166.59
2890	AMEX	VTI	Fri, Jan 10, 2020	166.26	166.30	165.20	165.46
2889	AMEX	VTI	Thu, Jan 9, 2020	165.81	165.98	165.36	165.94
2888	AMEX	VTI	Wed, Jan 8, 2020	164.20	165.55	164.04	164.91
2887	AMEX	VTI	Tue, Jan 7, 2020	164.27	164.46	163.78	164.10
2886	AMEX	VTI	Mon, Jan 6, 2020	162.92	164.52	162.83	164.49
2885	AMEX	VTI	Fri, Jan 3, 2020	163.29	164.47	163.01	163.93
2884	AMEX	VTI	Thu, Jan 2, 2020	164.68	164.98	163.78	164.98
2883	AMEX	VTI	Tue, Dec 31, 2019	163.00	163.76	162.72	163.62
2882	AMEX	VTI	Mon, Dec 30, 2019	164.30	164.38	162.91	163.19
2881	AMEX	VTI	Fri, Dec 27, 2019	164.61	164.68	163.80	164.08
2880	AMEX	VTI	Thu, Dec 26, 2019	163.70	164.23	163.63	164.23
2879	AMEX	VTI	Tue, Dec 24, 2019	163.68	163.72	163.25	163.44
2878	AMEX	VTI	Mon, Dec 23, 2019	164.56	164.59	164.20	163.40
2877	AMEX	VTI	Fri, Dec 20, 2019	164.00	164.34	163.86	164.19
2876	AMEX	VTI	Thu, Dec 19, 2019	162.74	163.35	162.70	163.35
2875	AMEX	VTI	Wed, Dec 18, 2019	162.83	162.92	162.26	162.64
2874	AMEX	VTI	Tue, Dec 17, 2019	162.77	162.86	162.44	162.57
2873	AMEX	VTI	Mon, Dec 16, 2019	162.36	162.88	162.22	162.51
2872	AMEX	VTI	Fri, Dec 13, 2019	161.25	162.09	160.67	161.33
2871	AMEX	VTI	Thu, Dec 12, 2019	160.02	161.78	159.84	161.33
2870	AMEX	VTI	Wed, Dec 11, 2019	159.89	160.14	159.57	160.02
2869	AMEX	VTI	Tue, Dec 10, 2019	159.77	160.10	159.29	159.64
2868	AMEX	VTI	Mon, Dec 9, 2019	160.09	160.43	159.75	159.78
2867	AMEX	VTI	Fri, Dec 6, 2019	159.98	160.54	159.89	160.29
2866	AMEX	VTI	Thu, Dec 5, 2019	159.00	159.00	158.18	158.88
2865	AMEX	VTI	Wed, Dec 4, 2019	158.29	158.96	158.10	158.65
2864	AMEX	VTI	Tue, Dec 3, 2019	157.09	157.71	156.38	157.63
2863	AMEX	VTI	Mon, Dec 2, 2019	160.26	160.36	158.45	158.57
2862	AMEX	VTI	Fri, Nov 29, 2019	160.46	160.55	159.92	160.02
2861	AMEX	VTI	Wed, Nov 27, 2019	160.38	160.74	160.02	160.74
2860	AMEX	VTI	Tue, Nov 26, 2019	159.67	160.06	159.48	159.98
2859	AMEX	VTI	Mon, Nov 25, 2019	158.76	159.64	158.60	159.64
2858	AMEX	VTI	Fri, Nov 22, 2019	158.31	158.34	157.61	158.14
2857	AMEX	VTI	Thu, Nov 21, 2019	158.27	158.34	157.44	157.79
2856	AMEX	VTI	Wed, Nov 20, 2019	158.32	158.72	157.25	158.19
2855	AMEX	VTI	Tue, Nov 19, 2019	159.05	159.15	158.26	158.69
2854	AMEX	VTI	Mon, Nov 18, 2019	158.42	158.74	158.12	158.64
2853	AMEX	VTI	Fri, Nov 15, 2019	158.15	158.55	157.79	158.55
2852	AMEX	VTI	Thu, Nov 14, 2019	156.99	157.44	156.72	157.35
2851	AMEX	VTI	Wed, Nov 13, 2019	156.57	157.39	156.39	157.19
2850	AMEX	VTI	Tue, Nov 12, 2019	157.03	157.69	156.74	157.12
2849	AMEX	VTI	Mon, Nov 11, 2019	156.40	156.93	156.25	156.85
2848	AMEX	VTI	Fri, Nov 8, 2019	156.56	157.16	156.08	157.16
2847	AMEX	VTI	Thu, Nov 7, 2019	157.00	157.34	156.41	156.72
2846	AMEX	VTI	Wed, Nov 6, 2019	156.24	156.30	155.63	156.19
2845	AMEX	VTI	Tue, Nov 5, 2019	156.60	156.78	156.07	156.26
2844	AMEX	VTI	Mon, Nov 4, 2019	156.70	156.77	156.18	156.40
2843	AMEX	VTI	Fri, Nov 1, 2019	155.00	155.83	154.92	155.83
2842	AMEX	VTI	Thu, Oct 31, 2019	154.68	154.68	153.42	154.18
2841	AMEX	VTI	Wed, Oct 30, 2019	154.40	154.94	153.64	154.72
2840	AMEX	VTI	Tue, Oct 29, 2019	154.23	154.80	154.11	154.35
2839	AMEX	VTI	Mon, Oct 28, 2019	154.12	154.66	154.00	154.38
2838	AMEX	VTI	Fri, Oct 25, 2019	152.49	153.76	152.42	153.45
2837	AMEX	VTI	Thu, Oct 24, 2019	153.01	153.08	152.28	152.84
2836	AMEX	VTI	Wed, Oct 23, 2019	151.97	152.49	151.77	152.42
2835	AMEX	VTI	Tue, Oct 22, 2019	152.93	153.01	152.04	152.11
2834	AMEX	VTI	Mon, Oct 21, 2019	152.35	152.69	152.06	152.57
2833	AMEX	VTI	Fri, Oct 18, 2019	151.94	152.20	150.90	151.58
2832	AMEX	VTI	Thu, Oct 17, 2019	152.33	152.64	151.84	152.19
2831	AMEX	VTI	Wed, Oct 16, 2019	151.64	152.05	151.37	151.69
2830	AMEX	VTI	Tue, Oct 15, 2019	151.03	152.33	150.92	151.97
2829	AMEX	VTI	Mon, Oct 14, 2019	150.52	150.75	150.25	150.49
2828	AMEX	VTI	Fri, Oct 11, 2019	150.51	151.90	150.47	150.63
2827	AMEX	VTI	Thu, Oct 10, 2019	148.00	149.50	147.99	149.03
2826	AMEX	VTI	Wed, Oct 9, 2019	147.85	148.59	147.52	148.08
2825	AMEX	VTI	Tue, Oct 8, 2019	148.04	148.36	146.71	146.73
2824	AMEX	VTI	Mon, Oct 7, 2019	149.38	150.19	148.89	149.14
2823	AMEX	VTI	Fri, Oct 4, 2019	148.36	149.81	148.04	149.73
2822	AMEX	VTI	Thu, Oct 3, 2019	146.48	147.80	144.90	147.80
2821	AMEX	VTI	Wed, Oct 2, 2019	148.18	148.24	145.82	146.61
2820	AMEX	VTI	Tue, Oct 1, 2019	151.50	151.88	148.92	149.03
2819	AMEX	VTI	Mon, Sep 30, 2019	150.65	151.37	150.55	151.00
2818	AMEX	VTI	Fri, Sep 27, 2019	151.64	151.71	149.44	150.30
2817	AMEX	VTI	Thu, Sep 26, 2019	151.66	151.66	150.47	151.20
2816	AMEX	VTI	Wed, Sep 25, 2019	150.73	151.91	149.92	151.66
2815	AMEX	VTI	Tue, Sep 24, 2019	152.60	152.81	150.20	150.71
2814	AMEX	VTI	Mon, Sep 23, 2019	151.71	152.46	151.57	152.12
2813	AMEX	VTI	Fri, Sep 20, 2019	153.00	153.23	151.60	152.04
2812	AMEX	VTI	Thu, Sep 19, 2019	153.13	153.61	152.55	152.71
2811	AMEX	VTI	Wed, Sep 18, 2019	152.65	152.84	151.35	152.81
2810	AMEX	VTI	Tue, Sep 17, 2019	152.35	152.87	152.00	152.83
2809	AMEX	VTI	Mon, Sep 16, 2019	152.22	152.69	152.04	152.46
2808	AMEX	VTI	Fri, Sep 13, 2019	153.87	154.08	153.28	153.47
2807	AMEX	VTI	Thu, Sep 12, 2019	153.63	154.13	153.05	153.62
2806	AMEX	VTI	Wed, Sep 11, 2019	152.09	153.17	151.70	153.16
2805	AMEX	VTI	Tue, Sep 10, 2019	151.36	151.92	150.63	151.92
2804	AMEX	VTI	Mon, Sep 9, 2019	152.22	152.27	151.15	151.77
2803	AMEX	VTI	Fri, Sep 6, 2019	151.81	152.06	151.40	151.68
2802	AMEX	VTI	Thu, Sep 5, 2019	151.00	152.11	150.75	151.65
2801	AMEX	VTI	Wed, Sep 4, 2019	149.30	149.65	148.82	149.65
2800	AMEX	VTI	Tue, Sep 3, 2019	147.99	148.55	147.37	148.07
2799	AMEX	VTI	Fri, Aug 30, 2019	149.88	149.89	148.44	149.04
2798	AMEX	VTI	Thu, Aug 29, 2019	148.59	149.38	148.10	149.09
2797	AMEX	VTI	Wed, Aug 28, 2019	145.69	147.24	145.31	147.14
2796	AMEX	VTI	Tue, Aug 27, 2019	147.64	147.83	145.68	146.10
2795	AMEX	VTI	Mon, Aug 26, 2019	146.53	146.88	145.66	146.78
2794	AMEX	VTI	Fri, Aug 23, 2019	148.41	149.30	144.64	145.31
2793	AMEX	VTI	Thu, Aug 22, 2019	149.61	149.90	148.13	149.07
2792	AMEX	VTI	Wed, Aug 21, 2019	149.16	149.40	148.82	149.20
2791	AMEX	VTI	Tue, Aug 20, 2019	148.81	149.03	147.90	147.95
2790	AMEX	VTI	Mon, Aug 19, 2019	149.09	149.48	148.63	149.09
2789	AMEX	VTI	Fri, Aug 16, 2019	146.08	147.60	146.00	147.34
2788	AMEX	VTI	Thu, Aug 15, 2019	145.31	145.66	144.05	145.14
2787	AMEX	VTI	Wed, Aug 14, 2019	146.95	147.20	144.78	144.87
2786	AMEX	VTI	Tue, Aug 13, 2019	146.89	150.08	146.53	149.18
2785	AMEX	VTI	Mon, Aug 12, 2019	148.12	148.26	146.55	147.08
2784	AMEX	VTI	Fri, Aug 9, 2019	149.56	149.79	148.02	148.92
2783	AMEX	VTI	Thu, Aug 8, 2019	147.98	150.02	147.70	149.99
2782	AMEX	VTI	Wed, Aug 7, 2019	145.30	147.53	144.18	147.19
2781	AMEX	VTI	Tue, Aug 6, 2019	146.19	147.08	145.21	147.03
2780	AMEX	VTI	Mon, Aug 5, 2019	147.18	147.25	143.87	145.14
2779	AMEX	VTI	Fri, Aug 2, 2019	150.30	150.41	148.58	149.58
2778	AMEX	VTI	Thu, Aug 1, 2019	152.29	153.85	150.26	150.80
2777	AMEX	VTI	Wed, Jul 31, 2019	153.91	154.11	151.07	152.21
2776	AMEX	VTI	Tue, Jul 30, 2019	153.19	154.00	152.96	153.89
2775	AMEX	VTI	Mon, Jul 29, 2019	154.35	154.38	153.63	154.04
2774	AMEX	VTI	Fri, Jul 26, 2019	153.65	154.51	153.61	154.41
2773	AMEX	VTI	Thu, Jul 25, 2019	153.94	153.95	152.89	153.30
2772	AMEX	VTI	Wed, Jul 24, 2019	152.76	154.15	152.76	154.12
2771	AMEX	VTI	Tue, Jul 23, 2019	152.78	153.20	152.30	153.18
2770	AMEX	VTI	Mon, Jul 22, 2019	152.06	152.40	151.76	152.16
2769	AMEX	VTI	Fri, Jul 19, 2019	153.21	153.28	151.74	151.80
2768	AMEX	VTI	Thu, Jul 18, 2019	151.87	152.84	151.59	152.67
2767	AMEX	VTI	Wed, Jul 17, 2019	153.10	153.17	152.11	152.11
2766	AMEX	VTI	Tue, Jul 16, 2019	153.50	153.67	152.95	153.12
2765	AMEX	VTI	Mon, Jul 15, 2019	153.83	153.83	153.27	153.51
2764	AMEX	VTI	Fri, Jul 12, 2019	153.10	153.64	152.99	153.61
2763	AMEX	VTI	Thu, Jul 11, 2019	152.94	153.03	152.24	152.83
2762	AMEX	VTI	Wed, Jul 10, 2019	152.59	153.13	152.12	152.62
2761	AMEX	VTI	Tue, Jul 9, 2019	151.02	152.09	151.02	152.00
2760	AMEX	VTI	Mon, Jul 8, 2019	151.87	152.03	151.37	151.73
2759	AMEX	VTI	Fri, Jul 5, 2019	152.01	152.62	151.26	152.55
2758	AMEX	VTI	Wed, Jul 3, 2019	151.87	152.66	151.75	152.64
2757	AMEX	VTI	Tue, Jul 2, 2019	151.12	151.50	150.66	151.50
2756	AMEX	VTI	Mon, Jul 1, 2019	151.85	151.92	150.51	151.15
2755	AMEX	VTI	Fri, Jun 28, 2019	149.51	150.17	149.31	150.09
2754	AMEX	VTI	Thu, Jun 27, 2019	148.66	149.20	148.56	149.05
2753	AMEX	VTI	Wed, Jun 26, 2019	148.86	149.19	148.13	148.16
2752	AMEX	VTI	Tue, Jun 25, 2019	149.87	149.90	148.30	148.44
2751	AMEX	VTI	Mon, Jun 24, 2019	150.33	150.47	149.71	149.86
2750	AMEX	VTI	Fri, Jun 21, 2019	150.40	150.94	150.04	150.70
2749	AMEX	VTI	Thu, Jun 20, 2019	150.73	150.85	149.45	150.68
2748	AMEX	VTI	Wed, Jun 19, 2019	148.91	149.49	148.39	149.31
2747	AMEX	VTI	Tue, Jun 18, 2019	148.20	149.47	148.07	148.80
2746	AMEX	VTI	Mon, Jun 17, 2019	147.28	147.67	147.14	147.19
2745	AMEX	VTI	Fri, Jun 14, 2019	147.80	147.99	147.27	147.08
2744	AMEX	VTI	Thu, Jun 13, 2019	147.79	148.09	147.43	147.95
2743	AMEX	VTI	Wed, Jun 12, 2019	147.35	147.64	146.93	147.27
2742	AMEX	VTI	Tue, Jun 11, 2019	148.62	148.83	147.08	147.47
2741	AMEX	VTI	Mon, Jun 10, 2019	147.73	148.57	147.54	147.61
2740	AMEX	VTI	Fri, Jun 7, 2019	146.06	147.45	145.98	146.79
2739	AMEX	VTI	Thu, Jun 6, 2019	144.82	145.85	144.35	145.47
2738	AMEX	VTI	Wed, Jun 5, 2019	144.39	144.82	143.27	144.66
2737	AMEX	VTI	Tue, Jun 4, 2019	141.73	143.61	141.47	143.56
2736	AMEX	VTI	Mon, Jun 3, 2019	140.69	141.38	139.62	140.41
2735	AMEX	VTI	Fri, May 31, 2019	141.11	141.59	140.60	140.69
2734	AMEX	VTI	Thu, May 30, 2019	142.69	143.17	141.95	142.61
2733	AMEX	VTI	Wed, May 29, 2019	142.62	142.80	141.44	142.33
2732	AMEX	VTI	Tue, May 28, 2019	144.82	145.28	143.25	143.31
2731	AMEX	VTI	Fri, May 24, 2019	144.96	145.23	144.16	144.58
2730	AMEX	VTI	Thu, May 23, 2019	144.83	144.85	143.38	144.23
2729	AMEX	VTI	Wed, May 22, 2019	146.06	146.57	145.77	146.09
2728	AMEX	VTI	Tue, May 21, 2019	146.11	146.81	146.04	146.62
2727	AMEX	VTI	Mon, May 20, 2019	145.26	145.92	144.78	145.20
2726	AMEX	VTI	Fri, May 17, 2019	146.06	147.64	146.01	146.24
2725	AMEX	VTI	Thu, May 16, 2019	146.33	148.03	146.29	147.28
2724	AMEX	VTI	Wed, May 15, 2019	144.23	146.27	144.05	145.96
2723	AMEX	VTI	Tue, May 14, 2019	144.28	145.91	144.14	145.10
2722	AMEX	VTI	Mon, May 13, 2019	144.70	145.15	143.25	143.80
2721	AMEX	VTI	Fri, May 10, 2019	146.33	147.96	144.65	147.53
2720	AMEX	VTI	Thu, May 9, 2019	146.06	147.18	145.06	146.85
2719	AMEX	VTI	Wed, May 8, 2019	147.35	148.24	147.01	147.32
2718	AMEX	VTI	Tue, May 7, 2019	148.84	149.09	146.43	147.56
2717	AMEX	VTI	Mon, May 6, 2019	148.19	150.34	148.02	150.15
2716	AMEX	VTI	Fri, May 3, 2019	149.80	150.70	149.70	150.63
2715	AMEX	VTI	Thu, May 2, 2019	149.15	149.74	148.06	149.02
2714	AMEX	VTI	Wed, May 1, 2019	150.80	150.87	149.24	149.27
2713	AMEX	VTI	Tue, Apr 30, 2019	150.28	150.60	149.30	150.39
2712	AMEX	VTI	Mon, Apr 29, 2019	150.22	150.69	150.13	150.38
2711	AMEX	VTI	Fri, Apr 26, 2019	149.41	150.16	148.99	150.16
2710	AMEX	VTI	Thu, Apr 25, 2019	149.54	149.69	148.60	149.35
2709	AMEX	VTI	Wed, Apr 24, 2019	149.78	150.05	149.47	149.60
2708	AMEX	VTI	Tue, Apr 23, 2019	148.55	149.92	148.45	149.80
2707	AMEX	VTI	Mon, Apr 22, 2019	147.95	148.41	147.77	148.31
2706	AMEX	VTI	Thu, Apr 18, 2019	148.40	148.40	147.51	148.27
2705	AMEX	VTI	Wed, Apr 17, 2019	149.20	149.22	147.77	148.05
2704	AMEX	VTI	Tue, Apr 16, 2019	149.00	149.06	148.24	148.60
2703	AMEX	VTI	Mon, Apr 15, 2019	148.75	148.80	148.06	148.56
2702	AMEX	VTI	Fri, Apr 12, 2019	148.55	148.80	148.13	148.68
2701	AMEX	VTI	Thu, Apr 11, 2019	147.94	147.96	147.34	147.69
2700	AMEX	VTI	Wed, Apr 10, 2019	147.24	147.72	147.07	147.70
2699	AMEX	VTI	Tue, Apr 9, 2019	147.32	147.48	146.71	147.02
2698	AMEX	VTI	Mon, Apr 8, 2019	147.54	147.93	147.11	147.91
2697	AMEX	VTI	Fri, Apr 5, 2019	147.39	147.83	147.26	147.78
2696	AMEX	VTI	Thu, Apr 4, 2019	146.84	147.15	146.35	147.04
2695	AMEX	VTI	Wed, Apr 3, 2019	147.08	147.34	146.32	146.73
2694	AMEX	VTI	Tue, Apr 2, 2019	146.42	146.50	145.87	146.38
2693	AMEX	VTI	Mon, Apr 1, 2019	145.76	146.48	145.59	146.39
2692	AMEX	VTI	Fri, Mar 29, 2019	144.61	144.79	144.03	144.71
2691	AMEX	VTI	Thu, Mar 28, 2019	143.46	143.98	142.83	143.76
2690	AMEX	VTI	Wed, Mar 27, 2019	143.84	144.15	142.15	143.13
2689	AMEX	VTI	Tue, Mar 26, 2019	143.70	144.38	143.01	143.79
2688	AMEX	VTI	Mon, Mar 25, 2019	142.58	143.31	141.90	142.69
2687	AMEX	VTI	Fri, Mar 22, 2019	145.84	146.07	143.50	142.78
2686	AMEX	VTI	Thu, Mar 21, 2019	144.48	146.84	144.36	146.62
2685	AMEX	VTI	Wed, Mar 20, 2019	145.32	145.99	144.25	144.92
2684	AMEX	VTI	Tue, Mar 19, 2019	146.12	146.47	144.99	145.52
2683	AMEX	VTI	Mon, Mar 18, 2019	145.10	145.76	144.95	145.55
2682	AMEX	VTI	Fri, Mar 15, 2019	144.62	145.48	144.55	145.01
2681	AMEX	VTI	Thu, Mar 14, 2019	144.46	144.64	144.05	144.34
2680	AMEX	VTI	Wed, Mar 13, 2019	143.96	144.95	143.94	144.46
2679	AMEX	VTI	Tue, Mar 12, 2019	143.33	143.84	143.23	143.54
2678	AMEX	VTI	Mon, Mar 11, 2019	141.39	143.11	141.36	143.06
2677	AMEX	VTI	Fri, Mar 8, 2019	140.13	141.03	139.92	140.99
2676	AMEX	VTI	Thu, Mar 7, 2019	142.16	142.25	140.76	141.28
2675	AMEX	VTI	Wed, Mar 6, 2019	143.52	143.55	142.23	142.39
2674	AMEX	VTI	Tue, Mar 5, 2019	143.81	143.90	143.18	143.48
2673	AMEX	VTI	Mon, Mar 4, 2019	145.00	145.03	142.42	143.75
2672	AMEX	VTI	Fri, Mar 1, 2019	144.38	144.60	143.50	144.42
2671	AMEX	VTI	Thu, Feb 28, 2019	143.65	143.90	143.32	143.46
2670	AMEX	VTI	Wed, Feb 27, 2019	143.39	143.97	142.88	143.76
2669	AMEX	VTI	Tue, Feb 26, 2019	143.75	144.23	143.59	143.71
2668	AMEX	VTI	Mon, Feb 25, 2019	144.56	144.88	143.90	143.98
2667	AMEX	VTI	Fri, Feb 22, 2019	143.20	143.84	143.03	143.77
2666	AMEX	VTI	Thu, Feb 21, 2019	143.06	143.14	142.25	142.83
2665	AMEX	VTI	Wed, Feb 20, 2019	143.05	143.53	142.74	143.32
2664	AMEX	VTI	Tue, Feb 19, 2019	142.41	143.39	142.34	143.02
2663	AMEX	VTI	Fri, Feb 15, 2019	142.16	142.77	141.91	142.74
2662	AMEX	VTI	Thu, Feb 14, 2019	140.86	141.81	140.39	141.19
2661	AMEX	VTI	Wed, Feb 13, 2019	141.45	141.88	141.14	141.44
2660	AMEX	VTI	Tue, Feb 12, 2019	140.12	141.18	140.06	141.00
2659	AMEX	VTI	Mon, Feb 11, 2019	139.40	139.55	138.89	139.26
2658	AMEX	VTI	Fri, Feb 8, 2019	138.14	138.99	137.66	138.97
2657	AMEX	VTI	Thu, Feb 7, 2019	139.18	139.49	137.12	138.83
2656	AMEX	VTI	Wed, Feb 6, 2019	140.15	140.40	139.65	140.16
2655	AMEX	VTI	Tue, Feb 5, 2019	139.95	140.45	139.66	140.30
2654	AMEX	VTI	Mon, Feb 4, 2019	138.76	139.75	138.36	139.72
2653	AMEX	VTI	Fri, Feb 1, 2019	138.70	139.20	138.25	138.73
2652	AMEX	VTI	Thu, Jan 31, 2019	137.27	138.77	137.24	138.53
2651	AMEX	VTI	Wed, Jan 30, 2019	136.15	137.81	135.62	137.32
2650	AMEX	VTI	Tue, Jan 29, 2019	135.62	135.87	134.84	135.28
2649	AMEX	VTI	Mon, Jan 28, 2019	135.24	135.52	134.48	135.47
2648	AMEX	VTI	Fri, Jan 25, 2019	136.23	136.82	136.03	136.47
2647	AMEX	VTI	Thu, Jan 24, 2019	134.93	135.47	134.46	135.20
2646	AMEX	VTI	Wed, Jan 23, 2019	135.38	135.77	133.60	134.92
2645	AMEX	VTI	Tue, Jan 22, 2019	135.89	135.92	133.89	134.78
2644	AMEX	VTI	Fri, Jan 18, 2019	135.89	136.94	135.45	136.65
2643	AMEX	VTI	Thu, Jan 17, 2019	133.40	135.40	133.16	134.90
2642	AMEX	VTI	Wed, Jan 16, 2019	133.67	134.33	133.61	133.82
2641	AMEX	VTI	Tue, Jan 15, 2019	132.19	133.56	132.05	133.44
2640	AMEX	VTI	Mon, Jan 14, 2019	131.79	132.49	131.56	132.00
2639	AMEX	VTI	Fri, Jan 11, 2019	132.13	132.86	131.85	132.84
2638	AMEX	VTI	Thu, Jan 10, 2019	131.44	132.89	131.00	132.81
2637	AMEX	VTI	Wed, Jan 9, 2019	132.02	132.67	131.36	132.16
2636	AMEX	VTI	Tue, Jan 8, 2019	131.45	131.73	130.05	131.54
2635	AMEX	VTI	Mon, Jan 7, 2019	129.19	131.04	128.81	130.20
2634	AMEX	VTI	Fri, Jan 4, 2019	126.48	129.37	126.32	128.90
2633	AMEX	VTI	Thu, Jan 3, 2019	126.91	126.91	124.57	124.77
2632	AMEX	VTI	Wed, Jan 2, 2019	125.75	128.16	125.34	127.73
2631	AMEX	VTI	Mon, Dec 31, 2018	127.38	127.73	126.28	127.63
2630	AMEX	VTI	Fri, Dec 28, 2018	127.50	128.31	125.73	126.43
2629	AMEX	VTI	Thu, Dec 27, 2018	123.76	126.59	121.91	126.59
2628	AMEX	VTI	Wed, Dec 26, 2018	120.34	125.52	119.35	125.46
2627	AMEX	VTI	Mon, Dec 24, 2018	121.90	122.54	119.67	119.70
2626	AMEX	VTI	Fri, Dec 21, 2018	126.51	127.97	123.12	122.76
2625	AMEX	VTI	Thu, Dec 20, 2018	127.51	128.38	124.80	126.17
2624	AMEX	VTI	Wed, Dec 19, 2018	130.28	132.39	127.30	128.24
2623	AMEX	VTI	Tue, Dec 18, 2018	131.26	131.74	129.36	130.24
2622	AMEX	VTI	Mon, Dec 17, 2018	132.54	133.16	129.47	130.28
2621	AMEX	VTI	Fri, Dec 14, 2018	134.26	134.92	132.76	133.12
2620	AMEX	VTI	Thu, Dec 13, 2018	136.24	136.69	134.89	135.46
2619	AMEX	VTI	Wed, Dec 12, 2018	136.72	137.51	135.75	135.79
2618	AMEX	VTI	Tue, Dec 11, 2018	136.86	137.02	134.23	135.02
2617	AMEX	VTI	Mon, Dec 10, 2018	134.81	135.60	132.45	135.05
2616	AMEX	VTI	Fri, Dec 7, 2018	137.94	138.87	134.43	134.90
2615	AMEX	VTI	Thu, Dec 6, 2018	136.15	138.16	134.35	138.16
2614	AMEX	VTI	Tue, Dec 4, 2018	142.64	142.82	138.10	138.33
2613	AMEX	VTI	Mon, Dec 3, 2018	143.60	144.00	142.03	143.00
2612	AMEX	VTI	Fri, Nov 30, 2018	140.24	141.51	140.07	141.35
2611	AMEX	VTI	Thu, Nov 29, 2018	140.19	141.16	139.48	140.34
2610	AMEX	VTI	Wed, Nov 28, 2018	138.03	140.60	137.42	140.60
2609	AMEX	VTI	Tue, Nov 27, 2018	136.65	137.42	136.27	137.40
2608	AMEX	VTI	Mon, Nov 26, 2018	136.48	137.28	136.18	137.23
2607	AMEX	VTI	Fri, Nov 23, 2018	134.92	135.92	134.73	135.13
2606	AMEX	VTI	Wed, Nov 21, 2018	136.00	136.89	135.75	135.86
2605	AMEX	VTI	Tue, Nov 20, 2018	135.73	136.62	134.64	135.20
2604	AMEX	VTI	Mon, Nov 19, 2018	139.83	139.93	137.17	137.65
2603	AMEX	VTI	Fri, Nov 16, 2018	139.07	140.57	138.82	140.08
2602	AMEX	VTI	Thu, Nov 15, 2018	137.55	140.01	137.73	139.78
2601	AMEX	VTI	Wed, Nov 14, 2018	140.34	140.57	137.38	138.22
2600	AMEX	VTI	Tue, Nov 13, 2018	139.77	140.92	138.82	139.24
2599	AMEX	VTI	Mon, Nov 12, 2018	141.79	141.97	139.18	139.44
2598	AMEX	VTI	Fri, Nov 9, 2018	142.91	142.96	141.29	142.17
2597	AMEX	VTI	Thu, Nov 8, 2018	143.55	144.06	142.98	143.64
2596	AMEX	VTI	Wed, Nov 7, 2018	142.30	144.00	141.97	143.92
2595	AMEX	VTI	Tue, Nov 6, 2018	140.19	141.11	140.17	141.04
2594	AMEX	VTI	Mon, Nov 5, 2018	139.80	140.52	139.19	140.24
2593	AMEX	VTI	Fri, Nov 2, 2018	140.93	141.20	138.39	139.56
2592	AMEX	VTI	Thu, Nov 1, 2018	139.04	140.37	138.52	140.13
2591	AMEX	VTI	Wed, Oct 31, 2018	138.60	139.84	138.37	138.56
2590	AMEX	VTI	Tue, Oct 30, 2018	134.96	137.29	134.61	137.13
2589	AMEX	VTI	Mon, Oct 29, 2018	137.51	138.33	133.07	135.02
2588	AMEX	VTI	Fri, Oct 26, 2018	136.12	137.53	134.17	135.77
2587	AMEX	VTI	Thu, Oct 25, 2018	136.63	138.96	136.17	138.16
2586	AMEX	VTI	Wed, Oct 24, 2018	139.89	140.09	135.40	135.61
2585	AMEX	VTI	Tue, Oct 23, 2018	138.69	140.67	137.46	139.96
2584	AMEX	VTI	Mon, Oct 22, 2018	141.73	141.94	140.42	140.79
2583	AMEX	VTI	Fri, Oct 19, 2018	142.14	143.07	141.01	141.35
2582	AMEX	VTI	Thu, Oct 18, 2018	143.31	143.61	141.00	141.72
2581	AMEX	VTI	Wed, Oct 17, 2018	143.91	144.15	142.33	143.80
2580	AMEX	VTI	Tue, Oct 16, 2018	141.75	144.06	141.36	143.84
2579	AMEX	VTI	Mon, Oct 15, 2018	141.16	141.98	140.50	140.74
2578	AMEX	VTI	Fri, Oct 12, 2018	142.00	142.32	139.49	141.37
2577	AMEX	VTI	Thu, Oct 11, 2018	142.02	142.97	138.75	139.53
2576	AMEX	VTI	Wed, Oct 10, 2018	146.93	146.95	142.41	142.57
2575	AMEX	VTI	Tue, Oct 9, 2018	147.25	148.02	147.02	147.26
2574	AMEX	VTI	Mon, Oct 8, 2018	147.28	147.76	146.36	147.52
2573	AMEX	VTI	Fri, Oct 5, 2018	148.62	148.95	146.73	147.63
2572	AMEX	VTI	Thu, Oct 4, 2018	149.58	149.61	147.71	148.59
2571	AMEX	VTI	Wed, Oct 3, 2018	150.26	150.49	149.65	149.86
2570	AMEX	VTI	Tue, Oct 2, 2018	149.86	150.10	149.43	149.66
2569	AMEX	VTI	Mon, Oct 1, 2018	150.42	150.77	149.52	149.88
2568	AMEX	VTI	Fri, Sep 28, 2018	149.28	149.99	149.23	149.65
2567	AMEX	VTI	Thu, Sep 27, 2018	150.24	150.95	150.08	149.58
2566	AMEX	VTI	Wed, Sep 26, 2018	150.61	151.29	149.79	149.95
2565	AMEX	VTI	Tue, Sep 25, 2018	150.89	151.08	150.42	150.53
2564	AMEX	VTI	Mon, Sep 24, 2018	150.87	150.93	150.27	150.61
2563	AMEX	VTI	Fri, Sep 21, 2018	151.82	151.84	151.05	151.16
2562	AMEX	VTI	Thu, Sep 20, 2018	150.83	151.47	150.52	151.31
2561	AMEX	VTI	Wed, Sep 19, 2018	150.12	150.48	150.01	150.15
2560	AMEX	VTI	Tue, Sep 18, 2018	149.43	150.44	149.40	150.13
2559	AMEX	VTI	Mon, Sep 17, 2018	150.24	150.28	149.19	149.33
2558	AMEX	VTI	Fri, Sep 14, 2018	150.28	150.48	149.79	150.28
2557	AMEX	VTI	Thu, Sep 13, 2018	149.97	150.33	149.75	150.16
2556	AMEX	VTI	Wed, Sep 12, 2018	149.31	149.64	148.79	149.41
2555	AMEX	VTI	Tue, Sep 11, 2018	148.55	149.62	148.33	149.40
2554	AMEX	VTI	Mon, Sep 10, 2018	149.20	149.33	148.79	148.90
2553	AMEX	VTI	Fri, Sep 7, 2018	148.37	149.17	148.13	148.58
2552	AMEX	VTI	Thu, Sep 6, 2018	149.46	149.69	148.36	148.92
2551	AMEX	VTI	Wed, Sep 5, 2018	149.66	149.69	148.71	149.37
2550	AMEX	VTI	Tue, Sep 4, 2018	149.89	150.10	149.22	149.86
2549	AMEX	VTI	Fri, Aug 31, 2018	149.81	150.28	149.59	150.07
2548	AMEX	VTI	Thu, Aug 30, 2018	150.31	150.60	149.67	150.01
2547	AMEX	VTI	Wed, Aug 29, 2018	149.96	150.77	149.82	150.63
2546	AMEX	VTI	Tue, Aug 28, 2018	150.10	150.20	149.53	149.84
2545	AMEX	VTI	Mon, Aug 27, 2018	149.32	149.87	149.10	149.75
2544	AMEX	VTI	Fri, Aug 24, 2018	148.15	148.76	148.10	148.68
2543	AMEX	VTI	Thu, Aug 23, 2018	147.90	148.37	147.58	147.76
2542	AMEX	VTI	Wed, Aug 22, 2018	147.79	148.29	147.71	148.05
2541	AMEX	VTI	Tue, Aug 21, 2018	147.78	148.51	147.78	148.00
2540	AMEX	VTI	Mon, Aug 20, 2018	147.45	147.69	147.16	147.45
2539	AMEX	VTI	Fri, Aug 17, 2018	146.45	147.39	146.30	147.17
2538	AMEX	VTI	Thu, Aug 16, 2018	146.28	147.15	146.26	146.63
2537	AMEX	VTI	Wed, Aug 15, 2018	145.87	146.03	144.64	145.49
2536	AMEX	VTI	Tue, Aug 14, 2018	146.11	146.78	145.92	146.65
2535	AMEX	VTI	Mon, Aug 13, 2018	146.40	146.75	145.46	145.69
2534	AMEX	VTI	Fri, Aug 10, 2018	146.35	146.76	145.94	146.25
2533	AMEX	VTI	Thu, Aug 9, 2018	147.37	147.68	147.07	147.17
2532	AMEX	VTI	Wed, Aug 8, 2018	147.33	147.53	146.98	147.27
2531	AMEX	VTI	Tue, Aug 7, 2018	147.29	147.62	147.00	147.41
2530	AMEX	VTI	Mon, Aug 6, 2018	146.31	147.06	146.09	146.93
2529	AMEX	VTI	Fri, Aug 3, 2018	145.89	146.29	145.76	146.27
2528	AMEX	VTI	Thu, Aug 2, 2018	144.17	145.91	144.08	145.78
2527	AMEX	VTI	Wed, Aug 1, 2018	145.19	145.53	144.49	144.92
2526	AMEX	VTI	Tue, Jul 31, 2018	144.82	145.51	144.54	145.09
2525	AMEX	VTI	Mon, Jul 30, 2018	145.22	145.34	144.06	144.27
2524	AMEX	VTI	Fri, Jul 27, 2018	146.60	146.64	144.63	145.22
2523	AMEX	VTI	Thu, Jul 26, 2018	146.23	146.74	146.00	146.39
2522	AMEX	VTI	Wed, Jul 25, 2018	145.30	146.67	145.01	146.63
2521	AMEX	VTI	Tue, Jul 24, 2018	145.77	146.09	144.90	145.39
2520	AMEX	VTI	Mon, Jul 23, 2018	144.79	145.16	144.47	145.07
2519	AMEX	VTI	Fri, Jul 20, 2018	145.00	145.24	144.56	144.84
2518	AMEX	VTI	Thu, Jul 19, 2018	145.07	145.42	144.60	145.10
2517	AMEX	VTI	Wed, Jul 18, 2018	145.13	145.50	144.85	145.45
2516	AMEX	VTI	Tue, Jul 17, 2018	144.02	145.33	144.01	145.13
2515	AMEX	VTI	Mon, Jul 16, 2018	144.77	144.84	144.22	144.47
2514	AMEX	VTI	Fri, Jul 13, 2018	144.53	144.98	144.26	144.70
2513	AMEX	VTI	Thu, Jul 12, 2018	144.18	144.66	143.72	144.61
2512	AMEX	VTI	Wed, Jul 11, 2018	143.62	144.10	143.10	143.43
2511	AMEX	VTI	Tue, Jul 10, 2018	144.39	144.61	144.03	144.46
2510	AMEX	VTI	Mon, Jul 9, 2018	143.46	144.11	143.14	144.09
2509	AMEX	VTI	Fri, Jul 6, 2018	141.66	143.00	141.44	142.79
2508	AMEX	VTI	Thu, Jul 5, 2018	141.13	141.62	140.45	141.60
2507	AMEX	VTI	Tue, Jul 3, 2018	141.36	141.47	140.22	140.41
2506	AMEX	VTI	Mon, Jul 2, 2018	139.56	140.88	139.43	140.77
2505	AMEX	VTI	Fri, Jun 29, 2018	140.90	141.66	140.39	140.43
2504	AMEX	VTI	Thu, Jun 28, 2018	139.43	140.69	138.99	140.33
2503	AMEX	VTI	Wed, Jun 27, 2018	141.20	141.89	139.45	139.46
2502	AMEX	VTI	Tue, Jun 26, 2018	140.70	141.25	140.30	140.77
2501	AMEX	VTI	Mon, Jun 25, 2018	141.85	141.99	139.54	140.45
2500	AMEX	VTI	Fri, Jun 22, 2018	143.00	143.08	142.37	142.45
2499	AMEX	VTI	Thu, Jun 21, 2018	143.83	143.85	142.56	142.24
2498	AMEX	VTI	Wed, Jun 20, 2018	143.95	144.19	143.59	143.84
2497	AMEX	VTI	Tue, Jun 19, 2018	142.75	143.62	142.40	143.51
2496	AMEX	VTI	Mon, Jun 18, 2018	143.30	144.06	143.03	143.99
2495	AMEX	VTI	Fri, Jun 15, 2018	143.85	144.33	143.23	144.15
2494	AMEX	VTI	Thu, Jun 14, 2018	144.40	144.57	143.89	144.29
2493	AMEX	VTI	Wed, Jun 13, 2018	144.54	144.66	143.80	143.88
2492	AMEX	VTI	Tue, Jun 12, 2018	144.40	144.61	144.00	144.42
2491	AMEX	VTI	Mon, Jun 11, 2018	144.00	144.47	143.97	144.12
2490	AMEX	VTI	Fri, Jun 8, 2018	143.27	143.94	143.12	143.91
2489	AMEX	VTI	Thu, Jun 7, 2018	143.81	144.00	142.90	143.42
2488	AMEX	VTI	Wed, Jun 6, 2018	142.75	143.63	142.38	143.63
2487	AMEX	VTI	Tue, Jun 5, 2018	142.26	142.52	141.83	142.37
2486	AMEX	VTI	Mon, Jun 4, 2018	141.90	142.26	141.73	142.16
2485	AMEX	VTI	Fri, Jun 1, 2018	140.93	141.65	140.76	141.50
2484	AMEX	VTI	Thu, May 31, 2018	140.88	140.95	139.81	140.04
2483	AMEX	VTI	Wed, May 30, 2018	139.97	141.31	139.91	141.01
2482	AMEX	VTI	Tue, May 29, 2018	139.80	140.16	138.54	139.21
2481	AMEX	VTI	Fri, May 25, 2018	140.60	140.91	140.28	140.60
2480	AMEX	VTI	Thu, May 24, 2018	140.93	141.06	139.86	140.87
2479	AMEX	VTI	Wed, May 23, 2018	140.09	141.10	140.00	141.10
2478	AMEX	VTI	Tue, May 22, 2018	141.56	141.66	140.59	140.73
2477	AMEX	VTI	Mon, May 21, 2018	141.06	141.53	140.84	141.25
2476	AMEX	VTI	Fri, May 18, 2018	140.36	140.51	139.97	140.20
2475	AMEX	VTI	Thu, May 17, 2018	140.38	141.04	140.02	140.51
2474	AMEX	VTI	Wed, May 16, 2018	139.85	140.76	139.85	140.47
2473	AMEX	VTI	Tue, May 15, 2018	139.95	140.11	139.34	139.79
2472	AMEX	VTI	Mon, May 14, 2018	140.94	141.30	140.39	140.64
2471	AMEX	VTI	Fri, May 11, 2018	140.41	140.87	140.05	140.57
2470	AMEX	VTI	Thu, May 10, 2018	139.51	140.54	139.44	140.29
2469	AMEX	VTI	Wed, May 9, 2018	138.20	139.27	137.90	139.08
2468	AMEX	VTI	Tue, May 8, 2018	137.59	138.01	136.98	137.78
2467	AMEX	VTI	Mon, May 7, 2018	137.65	138.31	137.38	137.73
2466	AMEX	VTI	Fri, May 4, 2018	134.97	137.56	134.64	137.13
2465	AMEX	VTI	Thu, May 3, 2018	135.19	135.80	133.66	135.38
2464	AMEX	VTI	Wed, May 2, 2018	136.46	136.97	135.54	135.75
2463	AMEX	VTI	Tue, May 1, 2018	136.04	136.60	135.12	136.54
2462	AMEX	VTI	Mon, Apr 30, 2018	137.69	137.99	136.25	136.33
2461	AMEX	VTI	Fri, Apr 27, 2018	137.54	137.74	136.80	137.33
2460	AMEX	VTI	Thu, Apr 26, 2018	136.52	137.68	136.25	137.24
2459	AMEX	VTI	Wed, Apr 25, 2018	135.77	136.25	134.61	135.95
2458	AMEX	VTI	Tue, Apr 24, 2018	138.10	138.19	134.86	135.80
2457	AMEX	VTI	Mon, Apr 23, 2018	137.78	138.16	136.81	137.45
2456	AMEX	VTI	Fri, Apr 20, 2018	138.56	138.67	137.03	137.50
2455	AMEX	VTI	Thu, Apr 19, 2018	138.98	139.18	138.02	138.60
2454	AMEX	VTI	Wed, Apr 18, 2018	139.54	139.85	139.09	139.36
2453	AMEX	VTI	Tue, Apr 17, 2018	138.73	139.53	138.43	139.17
2452	AMEX	VTI	Mon, Apr 16, 2018	137.54	138.15	136.97	137.72
2451	AMEX	VTI	Fri, Apr 13, 2018	137.72	137.75	136.01	136.58
2450	AMEX	VTI	Thu, Apr 12, 2018	136.73	137.53	136.51	136.97
2449	AMEX	VTI	Wed, Apr 11, 2018	135.67	136.83	135.40	135.87
2448	AMEX	VTI	Tue, Apr 10, 2018	136.00	136.97	135.46	136.50
2447	AMEX	VTI	Mon, Apr 9, 2018	134.72	136.30	134.16	134.32
2446	AMEX	VTI	Fri, Apr 6, 2018	135.73	136.54	132.92	133.87
2445	AMEX	VTI	Thu, Apr 5, 2018	136.65	137.23	136.11	136.74
2444	AMEX	VTI	Wed, Apr 4, 2018	132.19	136.10	132.10	135.79
2443	AMEX	VTI	Tue, Apr 3, 2018	133.35	134.54	132.35	134.28
2442	AMEX	VTI	Mon, Apr 2, 2018	135.29	135.57	131.26	132.63
2441	AMEX	VTI	Thu, Mar 29, 2018	134.49	136.59	134.16	135.72
2440	AMEX	VTI	Wed, Mar 28, 2018	134.36	135.19	133.23	133.88
2439	AMEX	VTI	Tue, Mar 27, 2018	137.18	137.31	133.43	134.19
2438	AMEX	VTI	Mon, Mar 26, 2018	135.09	136.73	133.76	136.61
2437	AMEX	VTI	Fri, Mar 23, 2018	136.13	136.65	133.03	133.10
2436	AMEX	VTI	Thu, Mar 22, 2018	138.15	138.61	135.85	135.95
2435	AMEX	VTI	Wed, Mar 21, 2018	140.05	141.24	139.78	139.36
2434	AMEX	VTI	Tue, Mar 20, 2018	140.00	140.42	139.66	140.05
2433	AMEX	VTI	Mon, Mar 19, 2018	141.16	141.40	138.86	139.84
2432	AMEX	VTI	Fri, Mar 16, 2018	141.58	142.19	141.58	141.66
2431	AMEX	VTI	Thu, Mar 15, 2018	141.96	142.22	141.11	141.42
2430	AMEX	VTI	Wed, Mar 14, 2018	142.90	142.99	141.35	141.61
2429	AMEX	VTI	Tue, Mar 13, 2018	143.86	144.14	142.01	142.33
2428	AMEX	VTI	Mon, Mar 12, 2018	143.49	143.85	142.96	143.22
2427	AMEX	VTI	Fri, Mar 9, 2018	141.79	143.30	141.55	143.30
2426	AMEX	VTI	Thu, Mar 8, 2018	140.83	141.03	140.11	140.96
2425	AMEX	VTI	Wed, Mar 7, 2018	139.05	140.61	138.97	140.43
2424	AMEX	VTI	Tue, Mar 6, 2018	140.36	140.61	139.32	140.31
2423	AMEX	VTI	Mon, Mar 5, 2018	137.55	140.15	137.50	139.80
2422	AMEX	VTI	Fri, Mar 2, 2018	136.28	138.51	135.83	138.24
2421	AMEX	VTI	Thu, Mar 1, 2018	139.07	139.88	136.40	137.35
2420	AMEX	VTI	Wed, Feb 28, 2018	141.18	141.40	138.97	139.00
2419	AMEX	VTI	Tue, Feb 27, 2018	142.41	142.86	140.55	140.55
2418	AMEX	VTI	Mon, Feb 26, 2018	141.50	142.41	141.04	142.34
2417	AMEX	VTI	Fri, Feb 23, 2018	139.45	140.86	139.14	140.86
2416	AMEX	VTI	Thu, Feb 22, 2018	139.19	140.09	138.38	138.71
2415	AMEX	VTI	Wed, Feb 21, 2018	139.45	140.96	138.61	138.62
2414	AMEX	VTI	Tue, Feb 20, 2018	139.56	140.44	138.82	139.27
2413	AMEX	VTI	Fri, Feb 16, 2018	139.68	141.23	139.67	140.11
2412	AMEX	VTI	Thu, Feb 15, 2018	139.33	140.05	137.95	140.05
2411	AMEX	VTI	Wed, Feb 14, 2018	135.62	138.55	135.57	138.36
2410	AMEX	VTI	Tue, Feb 13, 2018	135.34	136.70	135.01	136.45
2409	AMEX	VTI	Mon, Feb 12, 2018	135.35	136.85	134.23	136.02
2408	AMEX	VTI	Fri, Feb 9, 2018	133.90	135.21	129.84	134.23
2407	AMEX	VTI	Thu, Feb 8, 2018	137.53	137.80	132.35	132.41
2406	AMEX	VTI	Wed, Feb 7, 2018	137.83	139.56	137.35	137.35
2405	AMEX	VTI	Tue, Feb 6, 2018	133.26	138.24	132.50	137.96
2404	AMEX	VTI	Mon, Feb 5, 2018	140.21	141.40	135.15	135.74
2403	AMEX	VTI	Fri, Feb 2, 2018	143.51	143.68	141.24	141.30
2402	AMEX	VTI	Thu, Feb 1, 2018	143.98	145.02	143.84	144.37
2401	AMEX	VTI	Wed, Jan 31, 2018	144.94	145.24	143.79	144.43
2400	AMEX	VTI	Tue, Jan 30, 2018	144.74	145.15	144.15	144.38
2399	AMEX	VTI	Mon, Jan 29, 2018	146.58	146.82	145.82	145.90
2398	AMEX	VTI	Fri, Jan 26, 2018	145.82	146.87	145.63	146.86
2397	AMEX	VTI	Thu, Jan 25, 2018	145.84	145.84	144.87	145.34
2396	AMEX	VTI	Wed, Jan 24, 2018	145.85	146.11	144.63	145.28
2395	AMEX	VTI	Tue, Jan 23, 2018	145.10	145.57	144.92	145.42
2394	AMEX	VTI	Mon, Jan 22, 2018	143.84	145.06	143.84	145.06
2393	AMEX	VTI	Fri, Jan 19, 2018	143.49	143.93	143.19	143.92
2392	AMEX	VTI	Thu, Jan 18, 2018	143.42	143.58	142.90	143.18
2391	AMEX	VTI	Wed, Jan 17, 2018	142.72	143.64	142.25	143.43
2390	AMEX	VTI	Tue, Jan 16, 2018	143.53	143.82	141.71	142.12
2389	AMEX	VTI	Fri, Jan 12, 2018	142.08	142.85	142.00	142.75
2388	AMEX	VTI	Thu, Jan 11, 2018	141.00	141.92	140.97	141.92
2387	AMEX	VTI	Wed, Jan 10, 2018	140.57	140.85	140.07	140.73
2386	AMEX	VTI	Tue, Jan 9, 2018	140.92	141.31	140.71	140.95
2385	AMEX	VTI	Mon, Jan 8, 2018	140.31	140.77	140.10	140.69
2384	AMEX	VTI	Fri, Jan 5, 2018	140.02	140.44	139.72	140.37
2383	AMEX	VTI	Thu, Jan 4, 2018	139.42	139.81	139.35	139.55
2382	AMEX	VTI	Wed, Jan 3, 2018	138.39	139.10	138.30	139.02
2381	AMEX	VTI	Tue, Jan 2, 2018	137.75	138.23	137.44	138.22
2380	AMEX	VTI	Fri, Dec 29, 2017	138.08	138.10	137.15	137.25
2379	AMEX	VTI	Thu, Dec 28, 2017	137.79	137.81	137.51	137.76
2378	AMEX	VTI	Wed, Dec 27, 2017	137.58	137.72	137.34	137.46
2377	AMEX	VTI	Tue, Dec 26, 2017	137.34	137.52	137.29	137.41
2376	AMEX	VTI	Fri, Dec 22, 2017	137.64	137.86	137.19	137.52
2375	AMEX	VTI	Thu, Dec 21, 2017	137.62	137.93	137.39	137.57
2374	AMEX	VTI	Wed, Dec 20, 2017	138.50	138.55	137.68	137.25
2373	AMEX	VTI	Tue, Dec 19, 2017	138.72	138.72	137.90	137.94
2372	AMEX	VTI	Mon, Dec 18, 2017	138.26	138.68	138.26	138.50
2371	AMEX	VTI	Fri, Dec 15, 2017	136.95	137.83	136.87	137.55
2370	AMEX	VTI	Thu, Dec 14, 2017	137.22	137.24	136.27	136.33
2369	AMEX	VTI	Wed, Dec 13, 2017	137.03	137.43	136.91	136.97
2368	AMEX	VTI	Tue, Dec 12, 2017	136.98	137.25	136.81	136.95
2367	AMEX	VTI	Mon, Dec 11, 2017	136.50	136.83	136.48	136.80
2366	AMEX	VTI	Fri, Dec 8, 2017	136.27	136.52	136.07	136.48
2365	AMEX	VTI	Thu, Dec 7, 2017	135.14	135.94	135.08	135.77
2364	AMEX	VTI	Wed, Dec 6, 2017	135.11	135.46	135.00	135.23
2363	AMEX	VTI	Tue, Dec 5, 2017	136.09	136.33	135.23	135.33
2362	AMEX	VTI	Mon, Dec 4, 2017	137.04	137.38	135.88	135.89
2361	AMEX	VTI	Fri, Dec 1, 2017	136.28	136.50	134.04	136.07
2360	AMEX	VTI	Thu, Nov 30, 2017	135.88	136.92	135.78	136.34
2359	AMEX	VTI	Wed, Nov 29, 2017	135.46	135.79	135.02	135.30
2358	AMEX	VTI	Tue, Nov 28, 2017	134.25	135.36	134.14	135.30
2357	AMEX	VTI	Mon, Nov 27, 2017	134.12	134.29	133.87	133.97
2356	AMEX	VTI	Fri, Nov 24, 2017	134.08	134.13	133.98	134.11
2355	AMEX	VTI	Wed, Nov 22, 2017	133.94	134.00	133.69	133.80
2354	AMEX	VTI	Tue, Nov 21, 2017	133.44	133.94	133.42	133.90
2353	AMEX	VTI	Mon, Nov 20, 2017	132.82	133.05	132.68	132.98
2352	AMEX	VTI	Fri, Nov 17, 2017	132.64	132.91	132.61	132.64
2351	AMEX	VTI	Thu, Nov 16, 2017	132.11	133.10	132.11	132.89
2350	AMEX	VTI	Wed, Nov 15, 2017	131.79	132.08	131.21	131.69
2349	AMEX	VTI	Tue, Nov 14, 2017	132.22	132.42	131.79	132.37
2348	AMEX	VTI	Mon, Nov 13, 2017	132.11	132.75	132.08	132.61
2347	AMEX	VTI	Fri, Nov 10, 2017	132.24	132.63	132.17	132.54
2346	AMEX	VTI	Thu, Nov 9, 2017	132.38	132.74	131.62	132.52
2345	AMEX	VTI	Wed, Nov 8, 2017	132.73	133.12	132.55	133.06
2344	AMEX	VTI	Tue, Nov 7, 2017	133.16	133.33	132.53	132.84
2343	AMEX	VTI	Mon, Nov 6, 2017	132.77	133.17	132.75	133.07
2342	AMEX	VTI	Fri, Nov 3, 2017	132.54	132.89	132.28	132.82
2341	AMEX	VTI	Thu, Nov 2, 2017	132.34	132.53	131.82	132.47
2340	AMEX	VTI	Wed, Nov 1, 2017	132.83	133.03	132.17	132.44
2339	AMEX	VTI	Tue, Oct 31, 2017	132.27	132.50	132.12	132.33
2338	AMEX	VTI	Mon, Oct 30, 2017	132.42	132.54	131.90	132.06
2337	AMEX	VTI	Fri, Oct 27, 2017	131.94	132.67	131.77	132.64
2336	AMEX	VTI	Thu, Oct 26, 2017	131.72	132.01	131.49	131.57
2335	AMEX	VTI	Wed, Oct 25, 2017	131.91	131.95	130.69	131.40
2334	AMEX	VTI	Tue, Oct 24, 2017	132.16	132.23	131.89	132.09
2333	AMEX	VTI	Mon, Oct 23, 2017	132.63	132.68	131.79	131.86
2332	AMEX	VTI	Fri, Oct 20, 2017	132.07	132.45	132.07	132.42
2331	AMEX	VTI	Thu, Oct 19, 2017	131.25	131.71	130.94	131.71
2330	AMEX	VTI	Wed, Oct 18, 2017	131.80	131.83	131.57	131.68
2329	AMEX	VTI	Tue, Oct 17, 2017	131.50	131.57	131.34	131.51
2328	AMEX	VTI	Mon, Oct 16, 2017	131.50	131.65	131.27	131.45
2327	AMEX	VTI	Fri, Oct 13, 2017	131.55	131.59	131.28	131.36
2326	AMEX	VTI	Thu, Oct 12, 2017	131.16	131.45	131.12	131.26
2325	AMEX	VTI	Wed, Oct 11, 2017	131.24	131.43	131.10	131.42
2324	AMEX	VTI	Tue, Oct 10, 2017	131.25	131.48	130.94	131.24
2323	AMEX	VTI	Mon, Oct 9, 2017	131.30	131.36	130.77	130.93
2322	AMEX	VTI	Fri, Oct 6, 2017	131.06	131.23	130.91	131.19
2321	AMEX	VTI	Thu, Oct 5, 2017	130.73	131.34	130.72	131.28
2320	AMEX	VTI	Wed, Oct 4, 2017	130.45	130.78	130.30	130.59
2319	AMEX	VTI	Tue, Oct 3, 2017	130.31	130.50	130.13	130.46
2318	AMEX	VTI	Mon, Oct 2, 2017	129.64	130.20	129.55	130.20
2317	AMEX	VTI	Fri, Sep 29, 2017	129.02	129.56	129.01	129.52
2316	AMEX	VTI	Thu, Sep 28, 2017	128.82	129.13	128.66	129.10
2315	AMEX	VTI	Wed, Sep 27, 2017	128.84	129.10	128.17	128.89
2314	AMEX	VTI	Tue, Sep 26, 2017	128.35	128.51	128.11	128.19
2313	AMEX	VTI	Mon, Sep 25, 2017	128.24	128.43	127.69	128.16
2312	AMEX	VTI	Fri, Sep 22, 2017	128.14	128.44	127.99	128.37
2311	AMEX	VTI	Thu, Sep 21, 2017	129.12	129.13	128.72	128.27
2310	AMEX	VTI	Wed, Sep 20, 2017	129.10	129.21	128.60	129.18
2309	AMEX	VTI	Tue, Sep 19, 2017	129.06	129.10	128.85	128.97
2308	AMEX	VTI	Mon, Sep 18, 2017	128.85	129.10	128.69	128.91
2307	AMEX	VTI	Fri, Sep 15, 2017	128.31	128.62	128.20	128.60
2306	AMEX	VTI	Thu, Sep 14, 2017	128.23	128.48	128.07	128.36
2305	AMEX	VTI	Wed, Sep 13, 2017	128.23	128.41	128.12	128.40
2304	AMEX	VTI	Tue, Sep 12, 2017	128.04	128.34	128.00	128.34
2303	AMEX	VTI	Mon, Sep 11, 2017	127.15	127.91	127.15	127.85
2302	AMEX	VTI	Fri, Sep 8, 2017	126.35	126.74	126.27	126.49
2301	AMEX	VTI	Thu, Sep 7, 2017	126.96	126.96	126.32	126.58
2300	AMEX	VTI	Wed, Sep 6, 2017	126.69	126.86	126.32	126.64
2299	AMEX	VTI	Tue, Sep 5, 2017	126.92	127.10	125.69	126.29
2298	AMEX	VTI	Fri, Sep 1, 2017	127.23	127.46	127.12	127.27
2297	AMEX	VTI	Thu, Aug 31, 2017	126.46	127.14	126.46	126.98
2296	AMEX	VTI	Wed, Aug 30, 2017	125.46	126.28	125.38	126.12
2295	AMEX	VTI	Tue, Aug 29, 2017	124.59	125.62	124.52	125.46
2294	AMEX	VTI	Mon, Aug 28, 2017	125.66	125.66	125.11	125.41
2293	AMEX	VTI	Fri, Aug 25, 2017	125.42	125.85	125.24	125.36
2292	AMEX	VTI	Thu, Aug 24, 2017	125.50	125.63	124.94	125.06
2291	AMEX	VTI	Wed, Aug 23, 2017	125.07	125.51	125.02	125.26
2290	AMEX	VTI	Tue, Aug 22, 2017	124.73	125.75	124.56	125.64
2289	AMEX	VTI	Mon, Aug 21, 2017	124.22	124.48	123.79	124.39
2288	AMEX	VTI	Fri, Aug 18, 2017	124.48	124.94	123.95	124.21
2287	AMEX	VTI	Thu, Aug 17, 2017	126.09	126.29	124.42	124.42
2286	AMEX	VTI	Wed, Aug 16, 2017	126.50	126.80	126.23	126.43
2285	AMEX	VTI	Tue, Aug 15, 2017	126.61	126.63	126.08	126.20
2284	AMEX	VTI	Mon, Aug 14, 2017	125.80	126.43	125.61	126.32
2283	AMEX	VTI	Fri, Aug 11, 2017	124.94	125.33	124.80	125.04
2282	AMEX	VTI	Thu, Aug 10, 2017	126.14	126.21	124.80	124.81
2281	AMEX	VTI	Wed, Aug 9, 2017	126.35	126.69	126.17	126.67
2280	AMEX	VTI	Tue, Aug 8, 2017	127.05	127.72	126.61	126.81
2279	AMEX	VTI	Mon, Aug 7, 2017	127.06	127.18	126.88	127.16
2278	AMEX	VTI	Fri, Aug 4, 2017	127.00	127.07	126.70	126.91
2277	AMEX	VTI	Thu, Aug 3, 2017	126.90	126.91	126.52	126.64
2276	AMEX	VTI	Wed, Aug 2, 2017	127.14	127.14	126.37	126.93
2275	AMEX	VTI	Tue, Aug 1, 2017	127.18	127.21	126.80	127.05
2274	AMEX	VTI	Mon, Jul 31, 2017	127.11	127.18	126.62	126.79
2273	AMEX	VTI	Fri, Jul 28, 2017	126.78	126.96	126.54	126.86
2272	AMEX	VTI	Thu, Jul 27, 2017	127.58	127.58	126.31	127.07
2271	AMEX	VTI	Wed, Jul 26, 2017	127.55	127.60	127.17	127.29
2270	AMEX	VTI	Tue, Jul 25, 2017	127.51	127.57	127.20	127.38
2269	AMEX	VTI	Mon, Jul 24, 2017	126.91	127.06	126.69	126.96
2268	AMEX	VTI	Fri, Jul 21, 2017	126.81	126.99	126.64	126.95
2267	AMEX	VTI	Thu, Jul 20, 2017	127.28	127.28	126.80	127.12
2266	AMEX	VTI	Wed, Jul 19, 2017	126.51	127.05	126.51	127.04
2265	AMEX	VTI	Tue, Jul 18, 2017	126.11	126.33	125.78	126.31
2264	AMEX	VTI	Mon, Jul 17, 2017	126.28	126.45	126.12	126.23
2263	AMEX	VTI	Fri, Jul 14, 2017	125.77	126.50	125.65	126.23
2262	AMEX	VTI	Thu, Jul 13, 2017	125.56	125.76	125.31	125.67
2261	AMEX	VTI	Wed, Jul 12, 2017	125.20	125.63	125.10	125.47
2260	AMEX	VTI	Tue, Jul 11, 2017	124.53	124.73	123.83	124.58
2259	AMEX	VTI	Mon, Jul 10, 2017	124.50	124.83	124.36	124.61
2258	AMEX	VTI	Fri, Jul 7, 2017	123.96	124.62	123.90	124.52
2257	AMEX	VTI	Thu, Jul 6, 2017	124.44	124.55	123.56	123.66
2256	AMEX	VTI	Wed, Jul 5, 2017	124.98	125.02	124.39	124.89
2255	AMEX	VTI	Mon, Jul 3, 2017	124.99	125.30	124.75	124.75
2254	AMEX	VTI	Fri, Jun 30, 2017	124.76	124.90	124.30	124.45
2253	AMEX	VTI	Thu, Jun 29, 2017	125.46	125.48	123.48	124.28
2252	AMEX	VTI	Wed, Jun 28, 2017	124.77	125.41	124.59	125.28
2251	AMEX	VTI	Tue, Jun 27, 2017	125.09	125.23	124.10	124.11
2250	AMEX	VTI	Mon, Jun 26, 2017	125.45	125.69	124.95	125.14
2249	AMEX	VTI	Fri, Jun 23, 2017	124.81	125.19	124.58	125.05
2248	AMEX	VTI	Thu, Jun 22, 2017	124.78	125.08	124.59	124.74
2247	AMEX	VTI	Wed, Jun 21, 2017	125.11	125.20	124.51	124.69
2246	AMEX	VTI	Tue, Jun 20, 2017	126.16	126.17	125.40	124.84
2245	AMEX	VTI	Mon, Jun 19, 2017	125.67	126.35	125.67	126.27
2244	AMEX	VTI	Fri, Jun 16, 2017	125.42	125.53	124.74	125.25
2243	AMEX	VTI	Thu, Jun 15, 2017	124.77	125.35	124.63	125.33
2242	AMEX	VTI	Wed, Jun 14, 2017	126.00	126.02	125.10	125.61
2241	AMEX	VTI	Tue, Jun 13, 2017	125.52	125.84	125.32	125.79
2240	AMEX	VTI	Mon, Jun 12, 2017	125.06	125.20	124.63	125.17
2239	AMEX	VTI	Fri, Jun 9, 2017	125.48	126.02	124.45	125.19
2238	AMEX	VTI	Thu, Jun 8, 2017	125.12	125.53	124.88	125.29
2237	AMEX	VTI	Wed, Jun 7, 2017	125.12	125.24	124.68	125.07
2236	AMEX	VTI	Tue, Jun 6, 2017	124.96	125.29	124.78	124.93
2235	AMEX	VTI	Mon, Jun 5, 2017	125.42	125.50	125.22	125.25
2234	AMEX	VTI	Fri, Jun 2, 2017	125.09	125.58	124.87	125.41
2233	AMEX	VTI	Thu, Jun 1, 2017	124.17	125.00	123.96	125.00
2232	AMEX	VTI	Wed, May 31, 2017	124.01	124.09	123.31	123.85
2231	AMEX	VTI	Tue, May 30, 2017	123.87	124.06	123.71	123.89
2230	AMEX	VTI	Fri, May 26, 2017	124.00	124.15	123.93	124.09
2229	AMEX	VTI	Thu, May 25, 2017	123.90	124.27	123.79	124.11
2228	AMEX	VTI	Wed, May 24, 2017	123.44	123.66	123.23	123.59
2227	AMEX	VTI	Tue, May 23, 2017	123.25	123.39	122.95	123.23
2226	AMEX	VTI	Mon, May 22, 2017	122.67	123.10	122.64	123.02
2225	AMEX	VTI	Fri, May 19, 2017	121.91	122.77	121.82	122.37
2224	AMEX	VTI	Thu, May 18, 2017	120.94	122.02	120.85	121.50
2223	AMEX	VTI	Wed, May 17, 2017	122.31	122.56	121.07	121.14
2222	AMEX	VTI	Tue, May 16, 2017	123.63	123.65	123.07	123.36
2221	AMEX	VTI	Mon, May 15, 2017	123.07	123.59	123.04	123.43
2220	AMEX	VTI	Fri, May 12, 2017	122.91	122.91	122.60	122.77
2219	AMEX	VTI	Thu, May 11, 2017	123.02	123.13	122.33	123.01
2218	AMEX	VTI	Wed, May 10, 2017	123.09	123.38	122.93	123.37
2217	AMEX	VTI	Tue, May 9, 2017	123.36	123.43	122.85	123.10
2216	AMEX	VTI	Mon, May 8, 2017	123.36	123.45	122.90	123.14
2215	AMEX	VTI	Fri, May 5, 2017	122.95	123.33	122.68	123.33
2214	AMEX	VTI	Thu, May 4, 2017	122.83	122.83	122.16	122.72
2213	AMEX	VTI	Wed, May 3, 2017	122.59	122.78	122.28	122.63
2212	AMEX	VTI	Tue, May 2, 2017	123.09	123.25	122.70	122.93
2211	AMEX	VTI	Mon, May 1, 2017	122.93	123.19	122.62	122.93
2210	AMEX	VTI	Fri, Apr 28, 2017	123.16	123.21	122.55	122.61
2209	AMEX	VTI	Thu, Apr 27, 2017	123.12	123.21	122.69	123.02
2208	AMEX	VTI	Wed, Apr 26, 2017	122.90	123.45	122.85	122.90
2207	AMEX	VTI	Tue, Apr 25, 2017	122.56	123.09	122.52	122.87
2206	AMEX	VTI	Mon, Apr 24, 2017	122.17	122.28	121.88	122.11
2205	AMEX	VTI	Fri, Apr 21, 2017	121.21	121.21	120.61	120.83
2204	AMEX	VTI	Thu, Apr 20, 2017	120.59	121.43	120.37	121.22
2203	AMEX	VTI	Wed, Apr 19, 2017	120.72	120.92	120.08	120.23
2202	AMEX	VTI	Tue, Apr 18, 2017	120.20	120.57	119.85	120.33
2201	AMEX	VTI	Mon, Apr 17, 2017	119.88	120.61	119.68	120.59
2200	AMEX	VTI	Thu, Apr 13, 2017	120.15	120.56	119.55	119.55
2199	AMEX	VTI	Wed, Apr 12, 2017	120.88	120.99	120.23	120.37
2198	AMEX	VTI	Tue, Apr 11, 2017	120.87	121.00	120.06	120.99
2197	AMEX	VTI	Mon, Apr 10, 2017	121.04	121.51	120.70	121.03
2196	AMEX	VTI	Fri, Apr 7, 2017	120.84	121.29	120.59	120.88
2195	AMEX	VTI	Thu, Apr 6, 2017	120.69	121.26	120.38	120.97
2194	AMEX	VTI	Wed, Apr 5, 2017	121.49	122.02	120.44	120.59
2193	AMEX	VTI	Tue, Apr 4, 2017	120.89	121.11	120.64	121.08
2192	AMEX	VTI	Mon, Apr 3, 2017	121.45	121.50	120.33	121.02
2191	AMEX	VTI	Fri, Mar 31, 2017	121.42	121.72	121.26	121.32
2190	AMEX	VTI	Thu, Mar 30, 2017	121.14	121.62	120.99	121.53
2189	AMEX	VTI	Wed, Mar 29, 2017	120.88	121.23	120.58	121.08
2188	AMEX	VTI	Tue, Mar 28, 2017	119.96	121.14	119.78	120.86
2187	AMEX	VTI	Mon, Mar 27, 2017	119.18	120.19	118.89	120.02
2186	AMEX	VTI	Fri, Mar 24, 2017	120.42	120.74	119.66	120.16
2185	AMEX	VTI	Thu, Mar 23, 2017	120.66	121.39	120.47	120.14
2184	AMEX	VTI	Wed, Mar 22, 2017	120.48	120.91	120.10	120.73
2183	AMEX	VTI	Tue, Mar 21, 2017	122.69	122.72	120.44	120.57
2182	AMEX	VTI	Mon, Mar 20, 2017	122.51	122.62	122.07	122.27
2181	AMEX	VTI	Fri, Mar 17, 2017	122.84	122.88	122.45	122.57
2180	AMEX	VTI	Thu, Mar 16, 2017	122.96	123.00	122.43	122.64
2179	AMEX	VTI	Wed, Mar 15, 2017	121.98	123.04	121.89	122.79
2178	AMEX	VTI	Tue, Mar 14, 2017	121.87	121.87	121.24	121.69
2177	AMEX	VTI	Mon, Mar 13, 2017	122.06	122.16	121.86	122.13
2176	AMEX	VTI	Fri, Mar 10, 2017	122.19	122.25	121.46	122.04
2175	AMEX	VTI	Thu, Mar 9, 2017	121.60	121.89	121.02	121.60
2174	AMEX	VTI	Wed, Mar 8, 2017	121.99	122.18	121.47	121.54
2173	AMEX	VTI	Tue, Mar 7, 2017	122.21	122.29	121.75	121.88
2172	AMEX	VTI	Mon, Mar 6, 2017	122.48	122.48	121.90	122.27
2171	AMEX	VTI	Fri, Mar 3, 2017	122.63	122.80	122.33	122.75
2170	AMEX	VTI	Thu, Mar 2, 2017	123.42	123.42	122.61	122.65
2169	AMEX	VTI	Wed, Mar 1, 2017	122.81	123.73	122.65	123.44
2168	AMEX	VTI	Tue, Feb 28, 2017	122.18	122.18	121.61	121.80
2167	AMEX	VTI	Mon, Feb 27, 2017	121.92	122.36	121.74	122.25
2166	AMEX	VTI	Fri, Feb 24, 2017	121.38	121.99	121.24	121.98
2165	AMEX	VTI	Thu, Feb 23, 2017	122.21	122.23	121.32	121.78
2164	AMEX	VTI	Wed, Feb 22, 2017	121.82	122.03	121.68	121.87
2163	AMEX	VTI	Tue, Feb 21, 2017	121.55	122.13	121.39	122.03
2162	AMEX	VTI	Fri, Feb 17, 2017	120.66	121.31	120.66	121.31
2161	AMEX	VTI	Thu, Feb 16, 2017	121.25	121.37	120.64	121.13
2160	AMEX	VTI	Wed, Feb 15, 2017	120.57	121.35	120.45	121.24
2159	AMEX	VTI	Tue, Feb 14, 2017	120.10	120.63	119.85	120.58
2158	AMEX	VTI	Mon, Feb 13, 2017	119.92	120.33	119.87	120.14
2157	AMEX	VTI	Fri, Feb 10, 2017	119.29	119.70	119.21	119.54
2156	AMEX	VTI	Thu, Feb 9, 2017	118.42	119.21	118.38	119.04
2155	AMEX	VTI	Wed, Feb 8, 2017	117.92	118.32	117.69	118.26
2154	AMEX	VTI	Tue, Feb 7, 2017	118.43	118.53	117.96	118.13
2153	AMEX	VTI	Mon, Feb 6, 2017	118.26	118.41	117.94	118.14
2152	AMEX	VTI	Fri, Feb 3, 2017	117.99	118.52	117.92	118.42
2151	AMEX	VTI	Thu, Feb 2, 2017	117.21	117.72	117.02	117.53
2150	AMEX	VTI	Wed, Feb 1, 2017	117.86	118.04	117.07	117.45
2149	AMEX	VTI	Tue, Jan 31, 2017	117.00	117.46	116.73	117.46
2148	AMEX	VTI	Mon, Jan 30, 2017	117.73	117.80	116.68	117.36
2147	AMEX	VTI	Fri, Jan 27, 2017	118.45	118.48	118.02	118.16
2146	AMEX	VTI	Thu, Jan 26, 2017	118.56	118.62	118.23	118.35
2145	AMEX	VTI	Wed, Jan 25, 2017	118.02	118.56	117.94	118.52
2144	AMEX	VTI	Tue, Jan 24, 2017	116.82	117.74	116.74	117.51
2143	AMEX	VTI	Mon, Jan 23, 2017	116.75	116.97	116.17	116.60
2142	AMEX	VTI	Fri, Jan 20, 2017	116.84	117.23	116.59	116.91
2141	AMEX	VTI	Thu, Jan 19, 2017	117.03	117.14	116.24	116.51
2140	AMEX	VTI	Wed, Jan 18, 2017	116.80	117.00	116.48	116.97
2139	AMEX	VTI	Tue, Jan 17, 2017	116.86	117.06	116.47	116.70
2138	AMEX	VTI	Fri, Jan 13, 2017	116.99	117.40	116.98	117.22
2137	AMEX	VTI	Thu, Jan 12, 2017	117.04	117.04	116.01	116.93
2136	AMEX	VTI	Wed, Jan 11, 2017	116.91	117.24	116.49	117.24
2135	AMEX	VTI	Tue, Jan 10, 2017	116.76	117.36	116.62	116.87
2134	AMEX	VTI	Mon, Jan 9, 2017	117.10	117.14	116.74	116.78
2133	AMEX	VTI	Fri, Jan 6, 2017	117.02	117.52	116.64	117.23
2132	AMEX	VTI	Thu, Jan 5, 2017	116.95	117.09	116.40	116.86
2131	AMEX	VTI	Wed, Jan 4, 2017	116.47	117.19	116.42	117.09
2130	AMEX	VTI	Tue, Jan 3, 2017	116.15	116.55	115.49	116.20
2129	AMEX	VTI	Fri, Dec 30, 2016	116.00	116.00	114.96	115.32
2128	AMEX	VTI	Thu, Dec 29, 2016	115.74	116.03	115.47	115.75
2127	AMEX	VTI	Wed, Dec 28, 2016	116.88	116.93	115.66	115.74
2126	AMEX	VTI	Tue, Dec 27, 2016	116.57	116.99	116.50	116.71
2125	AMEX	VTI	Fri, Dec 23, 2016	116.23	116.42	116.13	116.42
2124	AMEX	VTI	Thu, Dec 22, 2016	116.42	116.51	115.98	116.24
2123	AMEX	VTI	Wed, Dec 21, 2016	116.87	116.92	116.54	116.54
2122	AMEX	VTI	Tue, Dec 20, 2016	116.88	116.93	116.60	116.87
2121	AMEX	VTI	Mon, Dec 19, 2016	116.96	117.32	116.80	116.37
2120	AMEX	VTI	Fri, Dec 16, 2016	117.27	117.38	116.59	116.77
2119	AMEX	VTI	Thu, Dec 15, 2016	116.56	117.53	116.50	116.95
2118	AMEX	VTI	Wed, Dec 14, 2016	117.48	117.73	116.23	116.47
2117	AMEX	VTI	Tue, Dec 13, 2016	117.30	117.79	117.13	117.53
2116	AMEX	VTI	Mon, Dec 12, 2016	117.12	117.35	116.59	116.85
2115	AMEX	VTI	Fri, Dec 9, 2016	116.77	117.15	116.62	117.15
2114	AMEX	VTI	Thu, Dec 8, 2016	116.18	116.85	115.97	116.52
2113	AMEX	VTI	Wed, Dec 7, 2016	114.63	116.19	114.51	116.10
2112	AMEX	VTI	Tue, Dec 6, 2016	114.34	114.71	114.02	114.68
2111	AMEX	VTI	Mon, Dec 5, 2016	113.90	114.37	113.77	114.10
2110	AMEX	VTI	Fri, Dec 2, 2016	113.34	113.67	113.15	113.31
2109	AMEX	VTI	Thu, Dec 1, 2016	114.03	114.03	113.07	113.31
2108	AMEX	VTI	Wed, Nov 30, 2016	114.47	114.55	113.78	113.78
2107	AMEX	VTI	Tue, Nov 29, 2016	113.90	114.35	113.68	114.05
2106	AMEX	VTI	Mon, Nov 28, 2016	114.32	114.41	113.80	113.89
2105	AMEX	VTI	Fri, Nov 25, 2016	114.35	114.55	114.21	114.55
2104	AMEX	VTI	Wed, Nov 23, 2016	113.72	114.12	113.49	114.11
2103	AMEX	VTI	Tue, Nov 22, 2016	113.88	114.04	113.44	113.95
2102	AMEX	VTI	Mon, Nov 21, 2016	113.12	113.63	112.87	113.62
2101	AMEX	VTI	Fri, Nov 18, 2016	113.05	113.12	112.67	112.77
2100	AMEX	VTI	Thu, Nov 17, 2016	112.53	113.04	112.35	112.98
2099	AMEX	VTI	Wed, Nov 16, 2016	112.37	112.53	112.14	112.41
2098	AMEX	VTI	Tue, Nov 15, 2016	112.04	112.60	111.76	112.57
2097	AMEX	VTI	Mon, Nov 14, 2016	111.78	112.05	111.29	111.70
2096	AMEX	VTI	Fri, Nov 11, 2016	111.00	111.51	110.69	111.41
2095	AMEX	VTI	Thu, Nov 10, 2016	111.59	112.13	110.48	111.37
2094	AMEX	VTI	Wed, Nov 9, 2016	108.77	111.33	108.50	111.00
2093	AMEX	VTI	Tue, Nov 8, 2016	109.01	109.99	108.73	109.62
2092	AMEX	VTI	Mon, Nov 7, 2016	108.41	109.17	108.21	109.15
2091	AMEX	VTI	Fri, Nov 4, 2016	106.89	107.51	106.69	106.79
2090	AMEX	VTI	Thu, Nov 3, 2016	107.42	107.63	106.71	106.86
2089	AMEX	VTI	Wed, Nov 2, 2016	107.87	108.08	107.11	107.33
2088	AMEX	VTI	Tue, Nov 1, 2016	109.10	109.19	107.39	108.08
2087	AMEX	VTI	Mon, Oct 31, 2016	109.05	109.21	108.81	108.89
2086	AMEX	VTI	Fri, Oct 28, 2016	109.11	109.56	108.47	108.82
2085	AMEX	VTI	Thu, Oct 27, 2016	110.00	110.00	109.08	109.18
2084	AMEX	VTI	Wed, Oct 26, 2016	109.47	109.97	109.26	109.55
2083	AMEX	VTI	Tue, Oct 25, 2016	110.25	110.33	109.79	109.88
2082	AMEX	VTI	Mon, Oct 24, 2016	110.39	110.60	110.13	110.35
2081	AMEX	VTI	Fri, Oct 21, 2016	109.41	109.90	109.20	109.80
2080	AMEX	VTI	Thu, Oct 20, 2016	109.90	110.17	109.42	109.84
2079	AMEX	VTI	Wed, Oct 19, 2016	109.94	110.25	109.62	110.05
2078	AMEX	VTI	Tue, Oct 18, 2016	109.92	110.03	109.50	109.70
2077	AMEX	VTI	Mon, Oct 17, 2016	109.38	109.54	108.94	109.06
2076	AMEX	VTI	Fri, Oct 14, 2016	110.00	110.32	109.36	109.37
2075	AMEX	VTI	Thu, Oct 13, 2016	109.01	109.72	108.48	109.40
2074	AMEX	VTI	Wed, Oct 12, 2016	109.78	110.13	109.46	109.79
2073	AMEX	VTI	Tue, Oct 11, 2016	110.94	110.95	109.24	109.66
2072	AMEX	VTI	Mon, Oct 10, 2016	111.10	111.44	111.00	111.14
2071	AMEX	VTI	Fri, Oct 7, 2016	111.15	111.23	110.06	110.54
2070	AMEX	VTI	Thu, Oct 6, 2016	110.75	111.09	110.39	110.96
2069	AMEX	VTI	Wed, Oct 5, 2016	110.78	111.22	110.59	110.92
2068	AMEX	VTI	Tue, Oct 4, 2016	111.12	111.22	110.10	110.49
2067	AMEX	VTI	Mon, Oct 3, 2016	111.09	111.23	110.63	110.99
2066	AMEX	VTI	Fri, Sep 30, 2016	110.97	111.71	110.75	111.33
2065	AMEX	VTI	Thu, Sep 29, 2016	111.48	111.62	110.17	110.46
2064	AMEX	VTI	Wed, Sep 28, 2016	111.06	111.60	110.46	111.55
2063	AMEX	VTI	Tue, Sep 27, 2016	110.23	110.95	109.99	110.90
2062	AMEX	VTI	Mon, Sep 26, 2016	110.64	110.87	110.21	110.27
2061	AMEX	VTI	Fri, Sep 23, 2016	111.59	111.68	111.11	111.15
2060	AMEX	VTI	Thu, Sep 22, 2016	111.63	111.92	111.53	111.79
2059	AMEX	VTI	Wed, Sep 21, 2016	110.11	111.08	109.71	110.98
2058	AMEX	VTI	Tue, Sep 20, 2016	110.29	110.33	109.69	109.72
2057	AMEX	VTI	Mon, Sep 19, 2016	110.19	110.50	109.52	109.77
2056	AMEX	VTI	Fri, Sep 16, 2016	109.75	109.77	109.22	109.61
2055	AMEX	VTI	Thu, Sep 15, 2016	108.86	110.25	108.74	110.05
2054	AMEX	VTI	Wed, Sep 14, 2016	109.05	109.71	108.61	108.93
2053	AMEX	VTI	Tue, Sep 13, 2016	109.95	110.01	108.57	108.92
2052	AMEX	VTI	Mon, Sep 12, 2016	109.19	111.40	109.05	110.65
2051	AMEX	VTI	Fri, Sep 9, 2016	111.72	111.73	109.65	109.66
2050	AMEX	VTI	Thu, Sep 8, 2016	112.57	112.67	112.26	112.46
2049	AMEX	VTI	Wed, Sep 7, 2016	112.54	112.75	112.29	112.75
2048	AMEX	VTI	Tue, Sep 6, 2016	112.46	112.62	112.02	112.60
2047	AMEX	VTI	Fri, Sep 2, 2016	112.19	112.51	111.92	112.28
2046	AMEX	VTI	Thu, Sep 1, 2016	111.77	111.89	110.97	111.71
2045	AMEX	VTI	Wed, Aug 31, 2016	111.88	111.90	111.20	111.65
2044	AMEX	VTI	Tue, Aug 30, 2016	112.16	112.30	111.66	111.97
2043	AMEX	VTI	Mon, Aug 29, 2016	111.72	112.33	111.70	112.15
2042	AMEX	VTI	Fri, Aug 26, 2016	111.87	112.55	111.05	111.54
2041	AMEX	VTI	Thu, Aug 25, 2016	111.70	112.07	111.55	111.77
2040	AMEX	VTI	Wed, Aug 24, 2016	112.43	112.46	111.59	111.84
2039	AMEX	VTI	Tue, Aug 23, 2016	112.48	112.78	112.44	112.47
2038	AMEX	VTI	Mon, Aug 22, 2016	112.04	112.25	111.77	112.17
2037	AMEX	VTI	Fri, Aug 19, 2016	112.00	112.23	111.73	112.14
2036	AMEX	VTI	Thu, Aug 18, 2016	111.92	112.30	111.71	112.30
2035	AMEX	VTI	Wed, Aug 17, 2016	111.84	112.03	111.27	111.95
2034	AMEX	VTI	Tue, Aug 16, 2016	112.23	112.24	111.81	111.81
2033	AMEX	VTI	Mon, Aug 15, 2016	112.29	112.64	112.07	112.45
2032	AMEX	VTI	Fri, Aug 12, 2016	111.97	112.17	111.76	112.04
2031	AMEX	VTI	Thu, Aug 11, 2016	111.98	112.26	111.73	112.15
2030	AMEX	VTI	Wed, Aug 10, 2016	111.94	112.05	111.42	111.59
2029	AMEX	VTI	Tue, Aug 9, 2016	111.94	112.18	111.75	111.92
2028	AMEX	VTI	Mon, Aug 8, 2016	111.99	112.12	111.69	111.82
2027	AMEX	VTI	Fri, Aug 5, 2016	111.42	111.92	111.32	111.89
2026	AMEX	VTI	Thu, Aug 4, 2016	110.85	111.18	110.69	110.97
2025	AMEX	VTI	Wed, Aug 3, 2016	110.39	110.86	110.21	110.84
2024	AMEX	VTI	Tue, Aug 2, 2016	111.19	111.23	109.95	110.43
2023	AMEX	VTI	Mon, Aug 1, 2016	111.40	111.67	111.00	111.27
2022	AMEX	VTI	Fri, Jul 29, 2016	111.09	111.62	110.82	111.42
2021	AMEX	VTI	Thu, Jul 28, 2016	110.89	111.38	110.66	111.16
2020	AMEX	VTI	Wed, Jul 27, 2016	111.41	111.42	110.56	111.02
2019	AMEX	VTI	Tue, Jul 26, 2016	111.06	111.34	110.63	111.15
2018	AMEX	VTI	Mon, Jul 25, 2016	111.24	111.27	110.69	111.03
2017	AMEX	VTI	Fri, Jul 22, 2016	110.90	111.36	110.71	111.32
2016	AMEX	VTI	Thu, Jul 21, 2016	111.18	111.29	110.52	110.79
2015	AMEX	VTI	Wed, Jul 20, 2016	110.68	111.33	110.66	111.23
2014	AMEX	VTI	Tue, Jul 19, 2016	110.62	110.75	110.40	110.64
2013	AMEX	VTI	Mon, Jul 18, 2016	110.65	110.93	110.44	110.86
2012	AMEX	VTI	Fri, Jul 15, 2016	110.89	110.97	110.29	110.55
2011	AMEX	VTI	Thu, Jul 14, 2016	110.72	110.99	110.46	110.67
2010	AMEX	VTI	Wed, Jul 13, 2016	110.43	110.50	109.81	110.14
2009	AMEX	VTI	Tue, Jul 12, 2016	109.88	110.40	109.68	110.20
2008	AMEX	VTI	Mon, Jul 11, 2016	109.19	109.62	109.00	109.29
2007	AMEX	VTI	Fri, Jul 8, 2016	107.91	108.99	107.86	108.84
2006	AMEX	VTI	Thu, Jul 7, 2016	107.37	107.77	106.75	107.17
2005	AMEX	VTI	Wed, Jul 6, 2016	106.20	107.26	105.88	107.22
2004	AMEX	VTI	Tue, Jul 5, 2016	106.94	107.00	106.14	106.57
2003	AMEX	VTI	Fri, Jul 1, 2016	107.10	107.75	107.07	107.37
2002	AMEX	VTI	Thu, Jun 30, 2016	106.01	107.20	105.62	107.16
2001	AMEX	VTI	Wed, Jun 29, 2016	104.68	105.83	104.65	105.71
2000	AMEX	VTI	Tue, Jun 28, 2016	103.08	103.86	102.83	103.85
1999	AMEX	VTI	Mon, Jun 27, 2016	103.22	103.23	101.51	101.98
1998	AMEX	VTI	Fri, Jun 24, 2016	104.12	105.94	103.86	104.04
1997	AMEX	VTI	Thu, Jun 23, 2016	107.42	108.00	107.14	107.98
1996	AMEX	VTI	Wed, Jun 22, 2016	106.80	107.28	106.44	106.51
1995	AMEX	VTI	Tue, Jun 21, 2016	106.80	106.99	106.39	106.75
1994	AMEX	VTI	Mon, Jun 20, 2016	106.93	107.39	106.46	106.52
1993	AMEX	VTI	Fri, Jun 17, 2016	106.12	106.12	105.39	105.80
1992	AMEX	VTI	Thu, Jun 16, 2016	105.30	106.18	104.70	106.15
1991	AMEX	VTI	Wed, Jun 15, 2016	106.19	106.60	105.74	105.84
1990	AMEX	VTI	Tue, Jun 14, 2016	105.90	106.33	105.36	105.95
1989	AMEX	VTI	Mon, Jun 13, 2016	107.15	107.68	106.59	106.14
1988	AMEX	VTI	Fri, Jun 10, 2016	107.78	107.92	107.16	107.50
1987	AMEX	VTI	Thu, Jun 9, 2016	108.45	108.73	108.22	108.62
1986	AMEX	VTI	Wed, Jun 8, 2016	108.61	108.93	108.50	108.84
1985	AMEX	VTI	Tue, Jun 7, 2016	108.39	108.81	108.32	108.46
1984	AMEX	VTI	Mon, Jun 6, 2016	107.84	108.46	107.80	108.25
1983	AMEX	VTI	Fri, Jun 3, 2016	107.78	107.87	106.94	107.69
1982	AMEX	VTI	Thu, Jun 2, 2016	107.40	107.99	107.11	107.99
1981	AMEX	VTI	Wed, Jun 1, 2016	107.00	107.70	106.80	107.63
1980	AMEX	VTI	Tue, May 31, 2016	107.57	107.69	106.96	107.34
1979	AMEX	VTI	Fri, May 27, 2016	106.97	107.39	106.95	107.39
1978	AMEX	VTI	Thu, May 26, 2016	107.02	107.14	106.73	106.91
1977	AMEX	VTI	Wed, May 25, 2016	106.51	107.14	106.51	106.93
1976	AMEX	VTI	Tue, May 24, 2016	105.22	106.37	105.22	106.16
1975	AMEX	VTI	Mon, May 23, 2016	104.92	105.12	104.66	104.76
1974	AMEX	VTI	Fri, May 20, 2016	104.54	105.14	104.45	104.89
1973	AMEX	VTI	Thu, May 19, 2016	104.08	104.36	103.37	104.09
1972	AMEX	VTI	Wed, May 18, 2016	104.26	105.20	103.82	104.50
1971	AMEX	VTI	Tue, May 17, 2016	105.26	105.46	104.16	104.51
1970	AMEX	VTI	Mon, May 16, 2016	104.58	105.75	104.41	105.46
1969	AMEX	VTI	Fri, May 13, 2016	105.08	105.48	104.22	104.42
1968	AMEX	VTI	Thu, May 12, 2016	105.82	105.88	104.72	105.33
1967	AMEX	VTI	Wed, May 11, 2016	106.09	106.29	105.34	105.37
1966	AMEX	VTI	Tue, May 10, 2016	105.50	106.40	105.41	106.34
1965	AMEX	VTI	Mon, May 9, 2016	104.87	105.34	104.77	105.09
1964	AMEX	VTI	Fri, May 6, 2016	104.14	104.99	104.00	104.98
1963	AMEX	VTI	Thu, May 5, 2016	104.95	105.17	104.37	104.60
1962	AMEX	VTI	Wed, May 4, 2016	104.76	105.17	104.37	104.64
1961	AMEX	VTI	Tue, May 3, 2016	105.62	105.68	104.82	105.26
1960	AMEX	VTI	Mon, May 2, 2016	105.80	106.40	105.47	106.33
1959	AMEX	VTI	Fri, Apr 29, 2016	105.80	105.96	104.81	105.51
1958	AMEX	VTI	Thu, Apr 28, 2016	106.63	107.30	105.87	106.13
1957	AMEX	VTI	Wed, Apr 27, 2016	106.66	107.33	106.42	107.09
1956	AMEX	VTI	Tue, Apr 26, 2016	106.78	107.05	106.44	106.83
1955	AMEX	VTI	Mon, Apr 25, 2016	106.50	106.59	106.06	106.54
1954	AMEX	VTI	Fri, Apr 22, 2016	106.51	106.93	106.24	106.80
1953	AMEX	VTI	Thu, Apr 21, 2016	107.26	107.33	106.48	106.65
1952	AMEX	VTI	Wed, Apr 20, 2016	107.21	107.64	106.83	107.18
1951	AMEX	VTI	Tue, Apr 19, 2016	107.02	107.31	106.61	107.07
1950	AMEX	VTI	Mon, Apr 18, 2016	105.74	106.79	105.61	106.77
1949	AMEX	VTI	Fri, Apr 15, 2016	106.12	106.19	105.87	106.06
1948	AMEX	VTI	Thu, Apr 14, 2016	106.24	106.39	105.90	106.11
1947	AMEX	VTI	Wed, Apr 13, 2016	105.50	106.17	105.43	106.15
1946	AMEX	VTI	Tue, Apr 12, 2016	104.10	105.10	103.78	104.92
1945	AMEX	VTI	Mon, Apr 11, 2016	104.65	105.05	103.91	103.91
1944	AMEX	VTI	Fri, Apr 8, 2016	104.57	104.90	103.91	104.20
1943	AMEX	VTI	Thu, Apr 7, 2016	104.50	104.74	103.44	103.90
1942	AMEX	VTI	Wed, Apr 6, 2016	104.09	105.20	103.90	105.16
1941	AMEX	VTI	Tue, Apr 5, 2016	105.04	105.04	105.04	104.02
1940	AMEX	VTI	Mon, Apr 4, 2016	105.49	105.55	104.89	105.04
1939	AMEX	VTI	Fri, Apr 1, 2016	104.30	105.57	103.95	105.48
1938	AMEX	VTI	Thu, Mar 31, 2016	104.97	105.22	104.70	104.82
1937	AMEX	VTI	Wed, Mar 30, 2016	105.04	105.39	104.73	104.94
1936	AMEX	VTI	Tue, Mar 29, 2016	103.39	103.39	103.39	104.54
1935	AMEX	VTI	Mon, Mar 28, 2016	103.58	103.71	103.07	103.39
1934	AMEX	VTI	Thu, Mar 24, 2016	102.76	103.33	102.53	103.32
1933	AMEX	VTI	Wed, Mar 23, 2016	104.04	104.04	103.28	103.35
1932	AMEX	VTI	Tue, Mar 22, 2016	103.75	104.52	103.61	104.20
1931	AMEX	VTI	Mon, Mar 21, 2016	103.98	104.36	103.80	104.23
1930	AMEX	VTI	Fri, Mar 18, 2016	103.95	104.28	103.80	104.13
1929	AMEX	VTI	Thu, Mar 17, 2016	102.87	103.92	102.60	103.67
1928	AMEX	VTI	Wed, Mar 16, 2016	101.99	103.09	101.91	102.88
1927	AMEX	VTI	Tue, Mar 15, 2016	103.07	103.07	103.07	102.24
1926	AMEX	VTI	Mon, Mar 14, 2016	102.88	103.32	102.69	103.07
1925	AMEX	VTI	Fri, Mar 11, 2016	101.47	101.47	101.47	103.19
1924	AMEX	VTI	Thu, Mar 10, 2016	101.80	102.30	100.40	101.47
1923	AMEX	VTI	Wed, Mar 9, 2016	101.50	101.70	100.98	101.50
1922	AMEX	VTI	Tue, Mar 8, 2016	101.73	101.80	100.91	101.01
1921	AMEX	VTI	Mon, Mar 7, 2016	101.65	102.56	101.56	102.28
1920	AMEX	VTI	Fri, Mar 4, 2016	101.89	102.60	101.40	102.07
1919	AMEX	VTI	Thu, Mar 3, 2016	101.13	101.75	100.85	101.72
1918	AMEX	VTI	Wed, Mar 2, 2016	100.52	101.24	100.26	101.22
1917	AMEX	VTI	Tue, Mar 1, 2016	99.13	100.68	98.84	100.66
1916	AMEX	VTI	Mon, Feb 29, 2016	99.11	99.11	98.90	98.32
1915	AMEX	VTI	Fri, Feb 26, 2016	99.67	99.76	98.96	99.11
1914	AMEX	VTI	Thu, Feb 25, 2016	98.27	99.19	97.82	99.19
1913	AMEX	VTI	Wed, Feb 24, 2016	96.58	98.14	95.99	98.03
1912	AMEX	VTI	Tue, Feb 23, 2016	98.38	98.52	97.47	97.53
1911	AMEX	VTI	Mon, Feb 22, 2016	98.24	98.80	98.11	98.72
1910	AMEX	VTI	Fri, Feb 19, 2016	96.85	97.36	96.43	97.30
1909	AMEX	VTI	Thu, Feb 18, 2016	97.90	97.92	97.09	97.28
1908	AMEX	VTI	Wed, Feb 17, 2016	96.77	97.93	96.59	97.67
1907	AMEX	VTI	Tue, Feb 16, 2016	95.62	96.09	94.96	96.08
1906	AMEX	VTI	Fri, Feb 12, 2016	93.47	94.38	93.01	94.36
1905	AMEX	VTI	Thu, Feb 11, 2016	92.39	93.06	91.58	92.56
1904	AMEX	VTI	Wed, Feb 10, 2016	94.19	95.27	93.62	93.72
1903	AMEX	VTI	Tue, Feb 9, 2016	92.84	94.47	92.70	93.66
1902	AMEX	VTI	Mon, Feb 8, 2016	94.20	94.38	92.50	93.78
1901	AMEX	VTI	Fri, Feb 5, 2016	96.94	97.00	94.95	95.26
1900	AMEX	VTI	Thu, Feb 4, 2016	96.79	97.92	96.47	97.26
1899	AMEX	VTI	Wed, Feb 3, 2016	97.09	97.29	94.89	97.03
1898	AMEX	VTI	Tue, Feb 2, 2016	97.50	97.55	96.16	96.45
1897	AMEX	VTI	Mon, Feb 1, 2016	97.75	98.81	97.37	98.35
1896	AMEX	VTI	Fri, Jan 29, 2016	96.45	98.36	96.35	98.33
1895	AMEX	VTI	Thu, Jan 28, 2016	96.56	96.66	95.05	95.95
1894	AMEX	VTI	Wed, Jan 27, 2016	96.40	97.32	95.05	95.57
1893	AMEX	VTI	Tue, Jan 26, 2016	95.60	96.82	95.44	96.67
1892	AMEX	VTI	Mon, Jan 25, 2016	96.64	96.65	95.11	95.22
1891	AMEX	VTI	Fri, Jan 22, 2016	96.33	96.89	95.95	96.81
1890	AMEX	VTI	Thu, Jan 21, 2016	94.70	95.96	93.82	94.79
1889	AMEX	VTI	Wed, Jan 20, 2016	94.00	95.27	91.79	94.42
1888	AMEX	VTI	Tue, Jan 19, 2016	96.57	96.67	94.50	95.36
1887	AMEX	VTI	Fri, Jan 15, 2016	95.05	95.88	94.22	95.46
1886	AMEX	VTI	Thu, Jan 14, 2016	96.36	98.18	95.33	97.51
1885	AMEX	VTI	Wed, Jan 13, 2016	99.00	99.20	95.78	96.04
1884	AMEX	VTI	Tue, Jan 12, 2016	98.80	99.17	97.28	98.58
1883	AMEX	VTI	Mon, Jan 11, 2016	98.55	98.67	96.78	97.91
1882	AMEX	VTI	Fri, Jan 8, 2016	99.61	99.99	97.78	97.97
1881	AMEX	VTI	Thu, Jan 7, 2016	99.90	100.80	98.87	99.10
1880	AMEX	VTI	Wed, Jan 6, 2016	101.53	102.23	100.95	101.59
1879	AMEX	VTI	Tue, Jan 5, 2016	102.90	103.18	102.30	102.97
1878	AMEX	VTI	Mon, Jan 4, 2016	102.58	102.95	101.58	102.74
1877	AMEX	VTI	Thu, Dec 31, 2015	104.93	105.32	104.30	104.30
1876	AMEX	VTI	Wed, Dec 30, 2015	105.96	106.00	105.25	105.32
1875	AMEX	VTI	Tue, Dec 29, 2015	105.69	106.24	105.54	106.12
1874	AMEX	VTI	Mon, Dec 28, 2015	104.88	105.00	104.32	105.00
1873	AMEX	VTI	Thu, Dec 24, 2015	105.22	105.60	105.08	105.23
1872	AMEX	VTI	Wed, Dec 23, 2015	104.63	105.40	104.51	105.36
1871	AMEX	VTI	Tue, Dec 22, 2015	103.65	104.26	103.04	104.06
1870	AMEX	VTI	Mon, Dec 21, 2015	103.19	103.28	102.37	103.13
1869	AMEX	VTI	Fri, Dec 18, 2015	104.17	104.36	102.90	102.90
1868	AMEX	VTI	Thu, Dec 17, 2015	106.44	106.47	104.68	104.68
1867	AMEX	VTI	Wed, Dec 16, 2015	105.46	106.42	104.70	106.24
1866	AMEX	VTI	Tue, Dec 15, 2015	104.44	105.19	104.36	104.72
1865	AMEX	VTI	Mon, Dec 14, 2015	103.36	103.72	102.18	103.61
1864	AMEX	VTI	Fri, Dec 11, 2015	104.17	104.43	103.07	103.24
1863	AMEX	VTI	Thu, Dec 10, 2015	105.18	106.06	104.92	105.31
1862	AMEX	VTI	Wed, Dec 9, 2015	105.55	106.75	104.48	105.00
1861	AMEX	VTI	Tue, Dec 8, 2015	105.94	106.40	105.27	105.91
1860	AMEX	VTI	Mon, Dec 7, 2015	107.23	107.27	106.06	106.55
1859	AMEX	VTI	Fri, Dec 4, 2015	105.81	107.54	105.62	107.39
1858	AMEX	VTI	Thu, Dec 3, 2015	107.29	107.48	105.06	105.45
1857	AMEX	VTI	Wed, Dec 2, 2015	108.10	108.27	106.88	107.05
1856	AMEX	VTI	Tue, Dec 1, 2015	107.59	108.21	107.37	108.18
1855	AMEX	VTI	Mon, Nov 30, 2015	107.78	107.85	107.11	107.17
1854	AMEX	VTI	Fri, Nov 27, 2015	107.59	107.76	107.22	107.63
1853	AMEX	VTI	Wed, Nov 25, 2015	107.51	107.66	107.25	107.47
1852	AMEX	VTI	Tue, Nov 24, 2015	106.57	107.59	106.31	107.39
1851	AMEX	VTI	Mon, Nov 23, 2015	107.23	107.59	106.88	107.11
1850	AMEX	VTI	Fri, Nov 20, 2015	107.23	107.60	106.98	107.22
1849	AMEX	VTI	Thu, Nov 19, 2015	106.91	107.08	106.62	106.76
1848	AMEX	VTI	Wed, Nov 18, 2015	105.58	107.00	105.54	106.90
1847	AMEX	VTI	Tue, Nov 17, 2015	105.51	106.09	104.97	105.22
1846	AMEX	VTI	Mon, Nov 16, 2015	103.80	105.36	103.69	105.35
1845	AMEX	VTI	Fri, Nov 13, 2015	104.76	104.88	103.81	103.84
1844	AMEX	VTI	Thu, Nov 12, 2015	105.97	106.16	104.95	104.95
1843	AMEX	VTI	Wed, Nov 11, 2015	107.27	107.27	106.53	106.54
1842	AMEX	VTI	Tue, Nov 10, 2015	106.46	107.04	106.29	107.00
1841	AMEX	VTI	Mon, Nov 9, 2015	107.90	107.90	106.20	106.76
1840	AMEX	VTI	Fri, Nov 6, 2015	107.57	107.85	106.92	107.84
1839	AMEX	VTI	Thu, Nov 5, 2015	108.04	108.23	107.21	107.82
1838	AMEX	VTI	Wed, Nov 4, 2015	108.51	108.53	107.57	107.94
1837	AMEX	VTI	Tue, Nov 3, 2015	107.71	108.57	107.55	108.20
1836	AMEX	VTI	Mon, Nov 2, 2015	106.78	108.00	106.68	107.93
1835	AMEX	VTI	Fri, Oct 30, 2015	107.14	107.28	106.50	106.53
1834	AMEX	VTI	Thu, Oct 29, 2015	106.72	107.18	106.68	106.94
1833	AMEX	VTI	Wed, Oct 28, 2015	105.94	107.12	105.62	107.10
1832	AMEX	VTI	Tue, Oct 27, 2015	105.83	105.94	105.26	105.71
1831	AMEX	VTI	Mon, Oct 26, 2015	106.26	106.30	105.85	106.06
1830	AMEX	VTI	Fri, Oct 23, 2015	106.13	106.47	105.67	106.31
1829	AMEX	VTI	Thu, Oct 22, 2015	104.28	105.43	104.12	105.21
1828	AMEX	VTI	Wed, Oct 21, 2015	104.71	104.86	103.59	103.69
1827	AMEX	VTI	Tue, Oct 20, 2015	104.39	104.91	104.19	104.51
1826	AMEX	VTI	Mon, Oct 19, 2015	104.30	104.67	103.97	104.63
1825	AMEX	VTI	Fri, Oct 16, 2015	104.37	104.54	103.85	104.51
1824	AMEX	VTI	Thu, Oct 15, 2015	102.92	104.12	102.63	104.11
1823	AMEX	VTI	Wed, Oct 14, 2015	103.05	103.44	102.38	102.56
1822	AMEX	VTI	Tue, Oct 13, 2015	103.29	104.17	102.99	103.09
1821	AMEX	VTI	Mon, Oct 12, 2015	103.85	103.95	103.51	103.85
1820	AMEX	VTI	Fri, Oct 9, 2015	103.80	104.06	103.43	103.83
1819	AMEX	VTI	Thu, Oct 8, 2015	102.53	103.88	102.38	103.69
1818	AMEX	VTI	Wed, Oct 7, 2015	102.44	102.88	101.70	102.80
1817	AMEX	VTI	Tue, Oct 6, 2015	102.21	102.46	101.38	101.88
1816	AMEX	VTI	Mon, Oct 5, 2015	101.10	102.36	101.04	102.21
1815	AMEX	VTI	Fri, Oct 2, 2015	97.96	100.37	97.38	100.36
1814	AMEX	VTI	Thu, Oct 1, 2015	98.96	99.12	97.71	98.92
1813	AMEX	VTI	Wed, Sep 30, 2015	98.11	98.79	97.55	98.72
1812	AMEX	VTI	Tue, Sep 29, 2015	97.23	97.84	96.37	96.92
1811	AMEX	VTI	Mon, Sep 28, 2015	99.06	99.13	96.80	96.94
1810	AMEX	VTI	Fri, Sep 25, 2015	100.76	100.87	99.07	99.61
1809	AMEX	VTI	Thu, Sep 24, 2015	100.02	100.53	99.10	100.32
1808	AMEX	VTI	Wed, Sep 23, 2015	101.04	101.28	100.34	100.68
1807	AMEX	VTI	Tue, Sep 22, 2015	101.00	101.24	100.21	100.88
1806	AMEX	VTI	Mon, Sep 21, 2015	102.42	103.02	101.67	102.25
1805	AMEX	VTI	Fri, Sep 18, 2015	102.05	102.89	101.59	101.84
1804	AMEX	VTI	Thu, Sep 17, 2015	103.64	105.02	103.24	103.48
1803	AMEX	VTI	Wed, Sep 16, 2015	102.87	103.73	102.70	103.62
1802	AMEX	VTI	Tue, Sep 15, 2015	101.81	102.97	101.53	102.75
1801	AMEX	VTI	Mon, Sep 14, 2015	101.91	101.91	101.20	101.47
1800	AMEX	VTI	Fri, Sep 11, 2015	101.04	101.88	100.70	101.86
1799	AMEX	VTI	Thu, Sep 10, 2015	100.88	102.07	100.63	101.40
1798	AMEX	VTI	Wed, Sep 9, 2015	103.24	103.40	100.69	100.88
1797	AMEX	VTI	Tue, Sep 8, 2015	101.59	102.32	101.06	102.28
1796	AMEX	VTI	Fri, Sep 4, 2015	99.92	100.41	99.26	99.76
1795	AMEX	VTI	Thu, Sep 3, 2015	101.58	102.44	100.90	101.20
1794	AMEX	VTI	Wed, Sep 2, 2015	100.78	101.08	99.55	101.08
1793	AMEX	VTI	Tue, Sep 1, 2015	99.95	100.83	98.75	99.21
1792	AMEX	VTI	Mon, Aug 31, 2015	102.53	103.01	101.95	102.21
1791	AMEX	VTI	Fri, Aug 28, 2015	102.59	103.32	102.37	102.98
1790	AMEX	VTI	Thu, Aug 27, 2015	101.97	103.05	100.92	102.90
1789	AMEX	VTI	Wed, Aug 26, 2015	99.99	100.58	97.39	100.47
1788	AMEX	VTI	Tue, Aug 25, 2015	101.41	101.72	96.87	96.95
1787	AMEX	VTI	Mon, Aug 24, 2015	96.40	101.27	93.00	98.12
1786	AMEX	VTI	Fri, Aug 21, 2015	104.32	104.74	102.18	102.23
1785	AMEX	VTI	Thu, Aug 20, 2015	106.80	107.00	105.25	105.26
1784	AMEX	VTI	Wed, Aug 19, 2015	108.05	108.45	107.08	107.60
1783	AMEX	VTI	Tue, Aug 18, 2015	108.78	108.89	108.37	108.57
1782	AMEX	VTI	Mon, Aug 17, 2015	107.89	108.86	107.51	108.85
1781	AMEX	VTI	Fri, Aug 14, 2015	107.70	108.23	107.54	108.16
1780	AMEX	VTI	Thu, Aug 13, 2015	107.91	108.24	107.44	107.75
1779	AMEX	VTI	Wed, Aug 12, 2015	107.01	108.03	106.09	107.90
1778	AMEX	VTI	Tue, Aug 11, 2015	108.00	108.23	107.37	107.79
1777	AMEX	VTI	Mon, Aug 10, 2015	108.08	108.85	108.05	108.77
1776	AMEX	VTI	Fri, Aug 7, 2015	107.62	107.70	106.89	107.43
1775	AMEX	VTI	Thu, Aug 6, 2015	108.92	108.92	107.24	107.74
1774	AMEX	VTI	Wed, Aug 5, 2015	108.84	109.34	108.46	108.63
1773	AMEX	VTI	Tue, Aug 4, 2015	108.45	108.75	108.00	108.27
1772	AMEX	VTI	Mon, Aug 3, 2015	108.99	108.99	107.89	108.45
1771	AMEX	VTI	Fri, Jul 31, 2015	109.31	109.34	108.70	108.84
1770	AMEX	VTI	Thu, Jul 30, 2015	108.57	109.04	108.17	108.95
1769	AMEX	VTI	Wed, Jul 29, 2015	108.18	108.98	108.06	108.86
1768	AMEX	VTI	Tue, Jul 28, 2015	107.16	108.23	106.78	108.12
1767	AMEX	VTI	Mon, Jul 27, 2015	107.06	107.46	106.60	106.85
1766	AMEX	VTI	Fri, Jul 24, 2015	108.75	108.83	107.39	107.56
1765	AMEX	VTI	Thu, Jul 23, 2015	109.47	109.53	108.52	108.70
1764	AMEX	VTI	Wed, Jul 22, 2015	109.10	109.50	109.00	109.33
1763	AMEX	VTI	Tue, Jul 21, 2015	109.88	110.04	109.30	109.49
1762	AMEX	VTI	Mon, Jul 20, 2015	110.05	110.21	109.78	109.97
1761	AMEX	VTI	Fri, Jul 17, 2015	109.99	110.00	109.65	109.96
1760	AMEX	VTI	Thu, Jul 16, 2015	109.85	109.95	109.65	109.93
1759	AMEX	VTI	Wed, Jul 15, 2015	109.37	109.56	108.91	109.17
1758	AMEX	VTI	Tue, Jul 14, 2015	108.80	109.50	108.59	109.31
1757	AMEX	VTI	Mon, Jul 13, 2015	108.58	108.89	108.38	108.82
1756	AMEX	VTI	Fri, Jul 10, 2015	107.58	107.84	107.10	107.60
1755	AMEX	VTI	Thu, Jul 9, 2015	107.15	107.69	106.27	106.31
1754	AMEX	VTI	Wed, Jul 8, 2015	107.10	107.28	105.91	106.09
1753	AMEX	VTI	Tue, Jul 7, 2015	107.44	108.00	105.93	107.89
1752	AMEX	VTI	Mon, Jul 6, 2015	106.99	107.79	106.62	107.30
1751	AMEX	VTI	Thu, Jul 2, 2015	108.05	108.20	107.35	107.58
1750	AMEX	VTI	Wed, Jul 1, 2015	108.02	108.11	107.28	107.72
1749	AMEX	VTI	Tue, Jun 30, 2015	107.62	107.65	106.68	107.02
1748	AMEX	VTI	Mon, Jun 29, 2015	108.03	108.50	106.65	106.73
1747	AMEX	VTI	Fri, Jun 26, 2015	109.29	109.39	108.65	109.01
1746	AMEX	VTI	Thu, Jun 25, 2015	110.20	110.24	109.45	109.54
1745	AMEX	VTI	Wed, Jun 24, 2015	110.56	110.71	109.86	109.88
1744	AMEX	VTI	Tue, Jun 23, 2015	110.73	110.85	110.46	110.72
1743	AMEX	VTI	Mon, Jun 22, 2015	110.68	110.90	110.45	110.61
1742	AMEX	VTI	Fri, Jun 19, 2015	110.39	110.42	109.86	109.94
1741	AMEX	VTI	Thu, Jun 18, 2015	109.58	110.76	109.58	110.42
1740	AMEX	VTI	Wed, Jun 17, 2015	109.33	109.69	108.74	109.34
1739	AMEX	VTI	Tue, Jun 16, 2015	108.45	109.25	108.40	109.16
1738	AMEX	VTI	Mon, Jun 15, 2015	108.28	108.76	107.87	108.56
1737	AMEX	VTI	Fri, Jun 12, 2015	109.28	109.50	108.88	109.06
1736	AMEX	VTI	Thu, Jun 11, 2015	109.71	110.01	109.58	109.78
1735	AMEX	VTI	Wed, Jun 10, 2015	108.70	109.66	108.59	109.47
1734	AMEX	VTI	Tue, Jun 9, 2015	108.25	108.48	107.73	108.15
1733	AMEX	VTI	Mon, Jun 8, 2015	108.88	108.96	108.18	108.24
1732	AMEX	VTI	Fri, Jun 5, 2015	108.91	109.20	108.33	108.91
1731	AMEX	VTI	Thu, Jun 4, 2015	109.50	109.80	108.77	109.00
1730	AMEX	VTI	Wed, Jun 3, 2015	109.78	110.22	109.53	109.88
1729	AMEX	VTI	Tue, Jun 2, 2015	109.25	109.93	108.95	109.50
1728	AMEX	VTI	Mon, Jun 1, 2015	109.80	109.96	109.06	109.58
1727	AMEX	VTI	Fri, May 29, 2015	109.99	110.02	109.18	109.31
1726	AMEX	VTI	Thu, May 28, 2015	109.97	110.08	109.57	110.05
1725	AMEX	VTI	Wed, May 27, 2015	109.45	110.28	109.20	110.15
1724	AMEX	VTI	Tue, May 26, 2015	110.02	110.02	108.87	109.15
1723	AMEX	VTI	Fri, May 22, 2015	110.38	110.55	110.22	110.30
1722	AMEX	VTI	Thu, May 21, 2015	110.18	110.66	110.07	110.51
1721	AMEX	VTI	Wed, May 20, 2015	110.34	110.68	110.03	110.23
1720	AMEX	VTI	Tue, May 19, 2015	110.38	110.56	110.12	110.30
1719	AMEX	VTI	Mon, May 18, 2015	109.81	110.50	109.75	110.35
1718	AMEX	VTI	Fri, May 15, 2015	109.88	109.99	109.60	109.94
1717	AMEX	VTI	Thu, May 14, 2015	109.33	109.85	109.10	109.81
1716	AMEX	VTI	Wed, May 13, 2015	108.97	109.30	108.58	108.73
1715	AMEX	VTI	Tue, May 12, 2015	108.48	109.01	107.93	108.67
1714	AMEX	VTI	Mon, May 11, 2015	109.33	109.59	108.93	108.99
1713	AMEX	VTI	Fri, May 8, 2015	109.11	109.59	109.08	109.45
1712	AMEX	VTI	Thu, May 7, 2015	107.60	108.37	107.38	108.09
1711	AMEX	VTI	Wed, May 6, 2015	108.38	108.54	107.01	107.68
1710	AMEX	VTI	Tue, May 5, 2015	109.17	109.36	107.88	107.98
1709	AMEX	VTI	Mon, May 4, 2015	109.24	109.66	109.12	109.28
1708	AMEX	VTI	Fri, May 1, 2015	108.40	108.98	108.23	108.90
1707	AMEX	VTI	Thu, Apr 30, 2015	108.78	108.92	107.47	107.91
1706	AMEX	VTI	Wed, Apr 29, 2015	109.01	109.46	108.63	109.09
1705	AMEX	VTI	Tue, Apr 28, 2015	109.54	109.65	108.50	109.57
1704	AMEX	VTI	Mon, Apr 27, 2015	110.19	110.28	109.17	109.28
1703	AMEX	VTI	Fri, Apr 24, 2015	109.92	110.00	109.62	109.85
1702	AMEX	VTI	Thu, Apr 23, 2015	109.14	110.08	109.10	109.73
1701	AMEX	VTI	Wed, Apr 22, 2015	109.08	109.50	108.53	109.39
1700	AMEX	VTI	Tue, Apr 21, 2015	109.45	109.52	108.75	108.93
1699	AMEX	VTI	Mon, Apr 20, 2015	108.67	109.18	108.62	108.96
1698	AMEX	VTI	Fri, Apr 17, 2015	108.70	108.80	107.61	108.08
1697	AMEX	VTI	Thu, Apr 16, 2015	109.23	109.63	109.06	109.35
1696	AMEX	VTI	Wed, Apr 15, 2015	109.24	109.69	109.08	109.40
1695	AMEX	VTI	Tue, Apr 14, 2015	108.66	108.98	108.16	108.85
1694	AMEX	VTI	Mon, Apr 13, 2015	109.04	109.43	108.66	108.69
1693	AMEX	VTI	Fri, Apr 10, 2015	108.87	109.15	108.64	109.12
1692	AMEX	VTI	Thu, Apr 9, 2015	108.20	108.71	107.74	108.61
1691	AMEX	VTI	Wed, Apr 8, 2015	108.00	108.43	107.72	108.23
1690	AMEX	VTI	Tue, Apr 7, 2015	108.13	108.54	107.77	107.77
1689	AMEX	VTI	Mon, Apr 6, 2015	107.27	108.41	106.79	108.13
1688	AMEX	VTI	Thu, Apr 2, 2015	107.03	107.70	106.85	107.39
1687	AMEX	VTI	Wed, Apr 1, 2015	107.34	107.41	106.39	107.05
1686	AMEX	VTI	Tue, Mar 31, 2015	107.73	108.67	107.00	107.25
1685	AMEX	VTI	Mon, Mar 30, 2015	107.59	108.39	107.52	108.23
1684	AMEX	VTI	Fri, Mar 27, 2015	106.60	106.97	106.42	106.87
1683	AMEX	VTI	Thu, Mar 26, 2015	106.39	107.12	105.98	106.58
1682	AMEX	VTI	Wed, Mar 25, 2015	108.64	108.75	106.79	106.79
1681	AMEX	VTI	Tue, Mar 24, 2015	109.54	109.74	108.94	108.99
1680	AMEX	VTI	Mon, Mar 23, 2015	109.72	110.09	109.57	109.57
1679	AMEX	VTI	Fri, Mar 20, 2015	109.49	110.02	109.37	109.76
1678	AMEX	VTI	Thu, Mar 19, 2015	109.03	109.20	108.57	108.85
1677	AMEX	VTI	Wed, Mar 18, 2015	107.68	109.63	107.35	109.24
1676	AMEX	VTI	Tue, Mar 17, 2015	107.80	108.19	107.47	108.00
1675	AMEX	VTI	Mon, Mar 16, 2015	107.36	108.23	107.26	108.21
1674	AMEX	VTI	Fri, Mar 13, 2015	107.37	107.40	106.17	106.87
1673	AMEX	VTI	Thu, Mar 12, 2015	106.47	107.51	106.42	107.47
1672	AMEX	VTI	Wed, Mar 11, 2015	106.43	106.49	105.98	106.14
1671	AMEX	VTI	Tue, Mar 10, 2015	107.00	107.10	106.21	106.22
1670	AMEX	VTI	Mon, Mar 9, 2015	107.60	108.05	107.52	107.86
1669	AMEX	VTI	Fri, Mar 6, 2015	108.47	108.66	107.24	107.46
1668	AMEX	VTI	Thu, Mar 5, 2015	109.03	109.10	108.63	108.97
1667	AMEX	VTI	Wed, Mar 4, 2015	108.90	108.96	108.20	108.80
1666	AMEX	VTI	Tue, Mar 3, 2015	109.47	109.61	108.74	109.24
1665	AMEX	VTI	Mon, Mar 2, 2015	109.11	109.72	109.02	109.69
1664	AMEX	VTI	Fri, Feb 27, 2015	109.35	109.48	108.97	109.02
1663	AMEX	VTI	Thu, Feb 26, 2015	109.45	109.53	109.02	109.41
1662	AMEX	VTI	Wed, Feb 25, 2015	109.49	109.78	109.26	109.48
1661	AMEX	VTI	Tue, Feb 24, 2015	109.28	109.63	109.04	109.52
1660	AMEX	VTI	Mon, Feb 23, 2015	109.17	109.27	108.86	109.27
1659	AMEX	VTI	Fri, Feb 20, 2015	108.47	109.32	108.01	109.28
1658	AMEX	VTI	Thu, Feb 19, 2015	108.39	108.88	108.26	108.67
1657	AMEX	VTI	Wed, Feb 18, 2015	108.42	108.75	108.27	108.70
1656	AMEX	VTI	Tue, Feb 17, 2015	108.37	108.76	108.13	108.64
1655	AMEX	VTI	Fri, Feb 13, 2015	108.00	108.48	107.92	108.47
1654	AMEX	VTI	Thu, Feb 12, 2015	107.47	107.99	107.27	107.96
1653	AMEX	VTI	Wed, Feb 11, 2015	106.67	107.19	106.37	106.93
1652	AMEX	VTI	Tue, Feb 10, 2015	106.50	107.04	105.84	106.88
1651	AMEX	VTI	Mon, Feb 9, 2015	105.99	106.35	105.59	105.80
1650	AMEX	VTI	Fri, Feb 6, 2015	106.88	107.18	106.02	106.33
1649	AMEX	VTI	Thu, Feb 5, 2015	105.94	106.72	105.84	106.65
1648	AMEX	VTI	Wed, Feb 4, 2015	105.44	106.14	105.24	105.49
1647	AMEX	VTI	Tue, Feb 3, 2015	104.90	105.87	104.71	105.86
1646	AMEX	VTI	Mon, Feb 2, 2015	103.49	104.33	102.25	104.26
1645	AMEX	VTI	Fri, Jan 30, 2015	103.67	104.51	102.95	103.10
1644	AMEX	VTI	Thu, Jan 29, 2015	103.70	104.62	102.82	104.52
1643	AMEX	VTI	Wed, Jan 28, 2015	105.64	105.72	103.41	103.53
1642	AMEX	VTI	Tue, Jan 27, 2015	105.37	105.61	104.36	104.95
1641	AMEX	VTI	Mon, Jan 26, 2015	105.75	106.22	105.20	106.19
1640	AMEX	VTI	Fri, Jan 23, 2015	106.11	106.28	105.68	105.75
1639	AMEX	VTI	Thu, Jan 22, 2015	105.24	106.31	104.27	106.23
1638	AMEX	VTI	Wed, Jan 21, 2015	103.93	104.95	103.60	104.64
1637	AMEX	VTI	Tue, Jan 20, 2015	104.42	104.53	103.20	104.17
1636	AMEX	VTI	Fri, Jan 16, 2015	102.61	104.11	102.42	104.02
1635	AMEX	VTI	Thu, Jan 15, 2015	104.05	104.26	102.57	102.66
1634	AMEX	VTI	Wed, Jan 14, 2015	103.04	103.79	102.50	103.71
1633	AMEX	VTI	Tue, Jan 13, 2015	105.33	106.00	103.43	104.28
1632	AMEX	VTI	Mon, Jan 12, 2015	105.55	105.55	104.12	104.52
1631	AMEX	VTI	Fri, Jan 9, 2015	106.32	106.35	104.92	105.27
1630	AMEX	VTI	Thu, Jan 8, 2015	105.21	106.24	105.11	106.15
1629	AMEX	VTI	Wed, Jan 7, 2015	104.09	104.45	103.55	104.31
1628	AMEX	VTI	Tue, Jan 6, 2015	104.40	104.50	102.51	103.08
1627	AMEX	VTI	Mon, Jan 5, 2015	105.35	105.55	103.86	104.10
1626	AMEX	VTI	Fri, Jan 2, 2015	106.49	106.72	105.27	105.92
1625	AMEX	VTI	Wed, Dec 31, 2014	107.19	107.39	105.98	106.00
1624	AMEX	VTI	Tue, Dec 30, 2014	107.42	107.46	106.99	107.06
1623	AMEX	VTI	Mon, Dec 29, 2014	107.36	107.71	107.29	107.59
1622	AMEX	VTI	Fri, Dec 26, 2014	107.31	107.63	107.27	107.36
1621	AMEX	VTI	Wed, Dec 24, 2014	107.35	107.35	107.02	107.04
1620	AMEX	VTI	Tue, Dec 23, 2014	107.24	107.24	106.82	107.01
1619	AMEX	VTI	Mon, Dec 22, 2014	106.66	106.78	106.28	106.77
1618	AMEX	VTI	Fri, Dec 19, 2014	106.61	107.25	106.38	106.91
1617	AMEX	VTI	Thu, Dec 18, 2014	105.56	106.47	105.03	106.47
1616	AMEX	VTI	Wed, Dec 17, 2014	102.25	104.21	102.01	104.01
1615	AMEX	VTI	Tue, Dec 16, 2014	102.03	104.01	101.80	101.83
1614	AMEX	VTI	Mon, Dec 15, 2014	103.75	104.18	102.24	102.59
1613	AMEX	VTI	Fri, Dec 12, 2014	104.22	104.75	103.33	103.34
1612	AMEX	VTI	Thu, Dec 11, 2014	104.93	105.99	104.76	104.99
1611	AMEX	VTI	Wed, Dec 10, 2014	105.97	106.19	104.37	104.51
1610	AMEX	VTI	Tue, Dec 9, 2014	105.04	106.33	104.82	106.25
1609	AMEX	VTI	Mon, Dec 8, 2014	106.77	107.07	105.80	106.19
1608	AMEX	VTI	Fri, Dec 5, 2014	106.86	107.17	106.70	106.95
1607	AMEX	VTI	Thu, Dec 4, 2014	106.70	107.01	106.24	106.71
1606	AMEX	VTI	Wed, Dec 3, 2014	106.44	106.99	106.38	106.84
1605	AMEX	VTI	Tue, Dec 2, 2014	105.80	106.49	105.75	106.36
1604	AMEX	VTI	Mon, Dec 1, 2014	106.50	106.55	105.53	105.70
1603	AMEX	VTI	Fri, Nov 28, 2014	106.95	107.01	106.48	106.60
1602	AMEX	VTI	Wed, Nov 26, 2014	106.77	107.00	106.63	106.98
1601	AMEX	VTI	Tue, Nov 25, 2014	106.92	107.07	106.50	106.74
1600	AMEX	VTI	Mon, Nov 24, 2014	106.65	106.77	106.50	106.76
1599	AMEX	VTI	Fri, Nov 21, 2014	106.85	106.94	106.06	106.37
1598	AMEX	VTI	Thu, Nov 20, 2014	105.07	105.83	104.94	105.81
1597	AMEX	VTI	Wed, Nov 19, 2014	105.65	105.72	105.03	105.51
1596	AMEX	VTI	Tue, Nov 18, 2014	105.24	105.97	105.22	105.78
1595	AMEX	VTI	Mon, Nov 17, 2014	105.00	105.30	104.83	105.16
1594	AMEX	VTI	Fri, Nov 14, 2014	105.23	105.33	104.94	105.17
1593	AMEX	VTI	Thu, Nov 13, 2014	105.32	105.55	105.25	105.44
1592	AMEX	VTI	Wed, Nov 12, 2014	104.81	105.30	104.74	105.18
1591	AMEX	VTI	Tue, Nov 11, 2014	105.17	105.24	104.90	105.20
1590	AMEX	VTI	Mon, Nov 10, 2014	104.88	105.10	104.69	105.10
1589	AMEX	VTI	Fri, Nov 7, 2014	104.71	104.88	104.35	104.78
1588	AMEX	VTI	Thu, Nov 6, 2014	104.32	104.70	103.88	104.70
1587	AMEX	VTI	Wed, Nov 5, 2014	104.50	104.51	103.82	104.19
1586	AMEX	VTI	Tue, Nov 4, 2014	103.90	103.96	103.15	103.70
1585	AMEX	VTI	Mon, Nov 3, 2014	104.19	104.46	103.83	104.08
1584	AMEX	VTI	Fri, Oct 31, 2014	104.00	104.20	103.53	104.02
1583	AMEX	VTI	Thu, Oct 30, 2014	101.88	103.07	101.72	102.80
1582	AMEX	VTI	Wed, Oct 29, 2014	102.46	102.68	101.45	102.17
1581	AMEX	VTI	Tue, Oct 28, 2014	101.44	102.33	101.29	102.32
1580	AMEX	VTI	Mon, Oct 27, 2014	100.85	101.11	100.35	101.01
1579	AMEX	VTI	Fri, Oct 24, 2014	100.58	101.18	100.20	101.15
1578	AMEX	VTI	Thu, Oct 23, 2014	100.27	101.08	100.04	100.45
1577	AMEX	VTI	Wed, Oct 22, 2014	100.30	100.48	99.20	99.25
1576	AMEX	VTI	Tue, Oct 21, 2014	98.61	100.12	98.61	100.03
1575	AMEX	VTI	Mon, Oct 20, 2014	97.02	98.13	96.93	98.09
1574	AMEX	VTI	Fri, Oct 17, 2014	97.44	97.80	96.67	97.12
1573	AMEX	VTI	Thu, Oct 16, 2014	93.78	96.72	93.78	96.07
1572	AMEX	VTI	Wed, Oct 15, 2014	95.19	96.21	93.58	95.86
1571	AMEX	VTI	Tue, Oct 14, 2014	96.59	97.50	96.04	96.40
1570	AMEX	VTI	Mon, Oct 13, 2014	97.71	98.01	96.03	96.10
1569	AMEX	VTI	Fri, Oct 10, 2014	98.85	99.34	97.65	97.66
1568	AMEX	VTI	Thu, Oct 9, 2014	100.75	100.92	98.87	98.89
1567	AMEX	VTI	Wed, Oct 8, 2014	99.35	101.07	98.74	100.97
1566	AMEX	VTI	Tue, Oct 7, 2014	100.39	100.57	99.29	99.32
1565	AMEX	VTI	Mon, Oct 6, 2014	101.57	101.61	100.57	100.88
1564	AMEX	VTI	Fri, Oct 3, 2014	100.70	101.27	100.36	101.08
1563	AMEX	VTI	Thu, Oct 2, 2014	99.86	100.31	98.81	99.96
1562	AMEX	VTI	Wed, Oct 1, 2014	101.11	101.34	99.66	99.91
1561	AMEX	VTI	Tue, Sep 30, 2014	101.86	102.00	101.13	101.24
1560	AMEX	VTI	Mon, Sep 29, 2014	101.02	101.84	100.90	101.72
1559	AMEX	VTI	Fri, Sep 26, 2014	101.29	102.10	101.11	101.90
1558	AMEX	VTI	Thu, Sep 25, 2014	102.43	102.52	101.05	101.08
1557	AMEX	VTI	Wed, Sep 24, 2014	101.98	102.75	101.64	102.69
1556	AMEX	VTI	Tue, Sep 23, 2014	102.75	103.10	102.35	102.36
1555	AMEX	VTI	Mon, Sep 22, 2014	103.75	103.80	102.83	103.02
1554	AMEX	VTI	Fri, Sep 19, 2014	104.59	104.59	103.74	103.98
1553	AMEX	VTI	Thu, Sep 18, 2014	104.02	104.23	103.88	104.18
1552	AMEX	VTI	Wed, Sep 17, 2014	103.70	104.16	103.19	103.65
1551	AMEX	VTI	Tue, Sep 16, 2014	102.55	103.69	102.53	103.54
1550	AMEX	VTI	Mon, Sep 15, 2014	103.10	103.24	102.56	102.81
1549	AMEX	VTI	Fri, Sep 12, 2014	103.69	103.69	102.78	103.08
1548	AMEX	VTI	Thu, Sep 11, 2014	103.15	103.76	103.09	103.75
1547	AMEX	VTI	Wed, Sep 10, 2014	103.23	103.60	102.85	103.56
1546	AMEX	VTI	Tue, Sep 9, 2014	103.77	103.84	102.99	103.17
1545	AMEX	VTI	Mon, Sep 8, 2014	103.97	104.16	103.55	103.90
1544	AMEX	VTI	Fri, Sep 5, 2014	103.59	104.12	103.21	104.11
1543	AMEX	VTI	Thu, Sep 4, 2014	104.01	104.39	103.37	103.63
1542	AMEX	VTI	Wed, Sep 3, 2014	104.39	104.44	103.70	103.85
1541	AMEX	VTI	Tue, Sep 2, 2014	104.04	104.27	103.56	103.96
1540	AMEX	VTI	Fri, Aug 29, 2014	103.75	103.93	103.42	103.88
1539	AMEX	VTI	Thu, Aug 28, 2014	103.28	103.65	103.19	103.57
1538	AMEX	VTI	Wed, Aug 27, 2014	103.81	103.87	103.52	103.68
1537	AMEX	VTI	Tue, Aug 26, 2014	103.65	103.96	103.61	103.74
1536	AMEX	VTI	Mon, Aug 25, 2014	103.60	103.75	103.38	103.55
1535	AMEX	VTI	Fri, Aug 22, 2014	103.12	103.26	102.78	103.01
1534	AMEX	VTI	Thu, Aug 21, 2014	103.00	103.31	102.81	103.16
1533	AMEX	VTI	Wed, Aug 20, 2014	102.50	103.03	102.42	102.93
1532	AMEX	VTI	Tue, Aug 19, 2014	102.41	102.76	102.30	102.69
1531	AMEX	VTI	Mon, Aug 18, 2014	101.86	102.22	101.73	102.18
1530	AMEX	VTI	Fri, Aug 15, 2014	101.62	101.74	100.52	101.27
1529	AMEX	VTI	Thu, Aug 14, 2014	100.93	101.26	100.87	101.26
1528	AMEX	VTI	Wed, Aug 13, 2014	100.52	100.90	100.31	100.82
1527	AMEX	VTI	Tue, Aug 12, 2014	100.17	100.49	99.77	100.11
1526	AMEX	VTI	Mon, Aug 11, 2014	100.32	100.74	100.22	100.29
1525	AMEX	VTI	Fri, Aug 8, 2014	98.96	99.97	98.77	99.93
1524	AMEX	VTI	Thu, Aug 7, 2014	99.82	99.88	98.56	98.79
1523	AMEX	VTI	Wed, Aug 6, 2014	98.82	99.78	98.72	99.31
1522	AMEX	VTI	Tue, Aug 5, 2014	99.70	100.13	98.93	99.29
1521	AMEX	VTI	Mon, Aug 4, 2014	99.74	100.38	99.21	100.17
1520	AMEX	VTI	Fri, Aug 1, 2014	99.55	100.14	98.96	99.49
1519	AMEX	VTI	Thu, Jul 31, 2014	101.12	101.28	99.74	99.74
1518	AMEX	VTI	Wed, Jul 30, 2014	102.12	102.26	101.38	101.81
1517	AMEX	VTI	Tue, Jul 29, 2014	102.29	102.48	101.72	101.74
1516	AMEX	VTI	Mon, Jul 28, 2014	102.18	102.28	101.51	102.11
1515	AMEX	VTI	Fri, Jul 25, 2014	102.37	102.42	101.93	102.14
1514	AMEX	VTI	Thu, Jul 24, 2014	102.84	102.92	102.57	102.68
1513	AMEX	VTI	Wed, Jul 23, 2014	102.58	102.78	102.37	102.66
1512	AMEX	VTI	Tue, Jul 22, 2014	102.29	102.63	102.24	102.42
1511	AMEX	VTI	Mon, Jul 21, 2014	101.83	102.38	101.45	101.90
1510	AMEX	VTI	Fri, Jul 18, 2014	101.34	102.24	101.30	102.14
1509	AMEX	VTI	Thu, Jul 17, 2014	101.88	102.28	100.91	101.05
1508	AMEX	VTI	Wed, Jul 16, 2014	102.36	102.48	101.95	102.23
1507	AMEX	VTI	Tue, Jul 15, 2014	102.30	102.50	101.51	101.97
1506	AMEX	VTI	Mon, Jul 14, 2014	102.30	102.41	102.16	102.23
1505	AMEX	VTI	Fri, Jul 11, 2014	101.63	101.79	101.30	101.74
1504	AMEX	VTI	Thu, Jul 10, 2014	101.03	101.95	100.87	101.65
1503	AMEX	VTI	Wed, Jul 9, 2014	101.91	102.16	101.65	102.10
1502	AMEX	VTI	Tue, Jul 8, 2014	102.34	102.34	101.35	101.66
1501	AMEX	VTI	Mon, Jul 7, 2014	102.80	102.81	102.31	102.44
1500	AMEX	VTI	Thu, Jul 3, 2014	102.74	103.00	102.66	102.98
1499	AMEX	VTI	Wed, Jul 2, 2014	102.53	102.63	102.36	102.44
1498	AMEX	VTI	Tue, Jul 1, 2014	102.07	102.82	102.00	102.50
1497	AMEX	VTI	Mon, Jun 30, 2014	101.55	101.91	101.55	101.77
1496	AMEX	VTI	Fri, Jun 27, 2014	101.22	101.75	101.22	101.73
1495	AMEX	VTI	Thu, Jun 26, 2014	101.53	101.53	100.76	101.46
1494	AMEX	VTI	Wed, Jun 25, 2014	100.82	101.60	100.78	101.52
1493	AMEX	VTI	Tue, Jun 24, 2014	101.54	102.07	100.91	101.01
1492	AMEX	VTI	Mon, Jun 23, 2014	102.19	102.25	101.95	102.14
1491	AMEX	VTI	Fri, Jun 20, 2014	102.20	102.20	101.98	102.17
1490	AMEX	VTI	Thu, Jun 19, 2014	101.90	102.00	101.53	101.93
1489	AMEX	VTI	Wed, Jun 18, 2014	101.08	101.84	100.87	101.81
1488	AMEX	VTI	Tue, Jun 17, 2014	100.56	101.20	100.46	101.06
1487	AMEX	VTI	Mon, Jun 16, 2014	100.45	100.89	100.31	100.70
1486	AMEX	VTI	Fri, Jun 13, 2014	100.45	100.69	100.11	100.62
1485	AMEX	VTI	Thu, Jun 12, 2014	100.88	100.93	100.06	100.29
1484	AMEX	VTI	Wed, Jun 11, 2014	101.06	101.12	100.73	101.01
1483	AMEX	VTI	Tue, Jun 10, 2014	101.21	101.35	100.98	101.35
1482	AMEX	VTI	Mon, Jun 9, 2014	101.20	101.67	101.14	101.37
1481	AMEX	VTI	Fri, Jun 6, 2014	100.99	101.25	100.85	101.20
1480	AMEX	VTI	Thu, Jun 5, 2014	100.02	100.76	99.64	100.68
1479	AMEX	VTI	Wed, Jun 4, 2014	99.38	99.97	99.33	99.87
1478	AMEX	VTI	Tue, Jun 3, 2014	99.45	99.72	99.32	99.66
1477	AMEX	VTI	Mon, Jun 2, 2014	99.80	99.84	99.16	99.70
1476	AMEX	VTI	Fri, May 30, 2014	99.44	99.68	99.29	99.58
1475	AMEX	VTI	Thu, May 29, 2014	99.26	99.56	99.00	99.56
1474	AMEX	VTI	Wed, May 28, 2014	99.16	99.26	98.82	99.03
1473	AMEX	VTI	Tue, May 27, 2014	98.83	99.16	98.78	99.14
1472	AMEX	VTI	Fri, May 23, 2014	98.10	98.51	98.01	98.49
1471	AMEX	VTI	Thu, May 22, 2014	97.69	98.19	97.53	97.98
1470	AMEX	VTI	Wed, May 21, 2014	97.23	97.72	97.10	97.65
1469	AMEX	VTI	Tue, May 20, 2014	97.52	97.62	96.62	96.90
1468	AMEX	VTI	Mon, May 19, 2014	96.94	97.68	96.78	97.63
1467	AMEX	VTI	Fri, May 16, 2014	96.92	97.19	96.43	97.18
1466	AMEX	VTI	Thu, May 15, 2014	97.36	97.43	96.21	96.77
1465	AMEX	VTI	Wed, May 14, 2014	98.14	98.19	97.52	97.67
1464	AMEX	VTI	Tue, May 13, 2014	98.40	98.57	98.14	98.21
1463	AMEX	VTI	Mon, May 12, 2014	97.61	98.30	97.55	98.27
1462	AMEX	VTI	Fri, May 9, 2014	96.93	97.17	96.50	97.17
1461	AMEX	VTI	Thu, May 8, 2014	97.09	97.80	96.66	96.93
1460	AMEX	VTI	Wed, May 7, 2014	97.03	97.21	96.16	97.19
1459	AMEX	VTI	Tue, May 6, 2014	97.40	97.49	96.71	96.74
1458	AMEX	VTI	Mon, May 5, 2014	97.00	97.70	96.66	97.64
1457	AMEX	VTI	Fri, May 2, 2014	97.59	98.03	97.35	97.48
1456	AMEX	VTI	Thu, May 1, 2014	97.41	97.84	97.14	97.56
1455	AMEX	VTI	Wed, Apr 30, 2014	97.17	97.56	96.76	97.50
1454	AMEX	VTI	Tue, Apr 29, 2014	97.00	97.30	96.77	97.17
1453	AMEX	VTI	Mon, Apr 28, 2014	96.90	97.22	95.65	96.69
1452	AMEX	VTI	Fri, Apr 25, 2014	97.19	97.25	96.34	96.55
1451	AMEX	VTI	Thu, Apr 24, 2014	97.84	97.90	96.96	97.50
1450	AMEX	VTI	Wed, Apr 23, 2014	97.62	97.68	97.30	97.37
1449	AMEX	VTI	Tue, Apr 22, 2014	97.26	97.91	97.19	97.62
1448	AMEX	VTI	Mon, Apr 21, 2014	96.78	97.12	96.57	97.12
1447	AMEX	VTI	Thu, Apr 17, 2014	96.42	96.97	96.26	96.73
1446	AMEX	VTI	Wed, Apr 16, 2014	96.21	96.55	95.75	96.54
1445	AMEX	VTI	Tue, Apr 15, 2014	95.13	95.60	94.03	95.54
1444	AMEX	VTI	Mon, Apr 14, 2014	95.02	95.20	94.12	94.89
1443	AMEX	VTI	Fri, Apr 11, 2014	94.66	95.31	94.10	94.25
1442	AMEX	VTI	Thu, Apr 10, 2014	97.30	97.35	95.03	95.19
1441	AMEX	VTI	Wed, Apr 9, 2014	96.50	97.33	96.22	97.33
1440	AMEX	VTI	Tue, Apr 8, 2014	95.76	96.38	95.35	96.18
1439	AMEX	VTI	Mon, Apr 7, 2014	96.60	96.81	95.48	95.76
1438	AMEX	VTI	Fri, Apr 4, 2014	98.84	98.85	96.77	96.92
1437	AMEX	VTI	Thu, Apr 3, 2014	98.72	98.74	97.96	98.27
1436	AMEX	VTI	Wed, Apr 2, 2014	98.46	98.66	98.18	98.54
1435	AMEX	VTI	Tue, Apr 1, 2014	97.89	98.27	97.75	98.23
1434	AMEX	VTI	Mon, Mar 31, 2014	97.10	97.58	97.05	97.47
1433	AMEX	VTI	Fri, Mar 28, 2014	96.37	97.09	96.28	96.52
1432	AMEX	VTI	Thu, Mar 27, 2014	96.09	96.50	95.69	96.09
1431	AMEX	VTI	Wed, Mar 26, 2014	97.52	97.65	96.27	96.29
1430	AMEX	VTI	Tue, Mar 25, 2014	97.20	97.58	96.59	97.10
1429	AMEX	VTI	Mon, Mar 24, 2014	98.11	98.20	96.73	97.18
1428	AMEX	VTI	Fri, Mar 21, 2014	98.57	98.69	97.65	97.75
1427	AMEX	VTI	Thu, Mar 20, 2014	97.39	98.19	97.21	98.11
1426	AMEX	VTI	Wed, Mar 19, 2014	98.21	98.28	97.02	97.62
1425	AMEX	VTI	Tue, Mar 18, 2014	97.65	98.28	97.50	98.18
1424	AMEX	VTI	Mon, Mar 17, 2014	97.09	97.66	97.06	97.35
1423	AMEX	VTI	Fri, Mar 14, 2014	96.51	97.07	96.43	96.58
1422	AMEX	VTI	Thu, Mar 13, 2014	98.18	98.27	96.42	96.70
1421	AMEX	VTI	Wed, Mar 12, 2014	97.36	97.86	97.03	97.83
1420	AMEX	VTI	Tue, Mar 11, 2014	98.50	98.63	97.53	97.76
1419	AMEX	VTI	Mon, Mar 10, 2014	98.32	98.40	97.73	98.31
1418	AMEX	VTI	Fri, Mar 7, 2014	98.84	98.85	98.00	98.38
1417	AMEX	VTI	Thu, Mar 6, 2014	98.54	98.65	98.27	98.41
1416	AMEX	VTI	Wed, Mar 5, 2014	98.26	98.38	98.09	98.23
1415	AMEX	VTI	Tue, Mar 4, 2014	97.93	98.35	97.64	98.21
1414	AMEX	VTI	Mon, Mar 3, 2014	96.57	96.88	96.01	96.69
1413	AMEX	VTI	Fri, Feb 28, 2014	97.17	97.86	96.74	97.40
1412	AMEX	VTI	Thu, Feb 27, 2014	96.63	97.22	96.47	97.22
1411	AMEX	VTI	Wed, Feb 26, 2014	96.83	97.10	96.45	96.71
1410	AMEX	VTI	Tue, Feb 25, 2014	96.77	97.01	96.28	96.61
1409	AMEX	VTI	Mon, Feb 24, 2014	96.38	97.27	96.31	96.65
1408	AMEX	VTI	Fri, Feb 21, 2014	96.39	96.53	96.03	96.10
1407	AMEX	VTI	Thu, Feb 20, 2014	95.65	96.33	95.33	96.18
1406	AMEX	VTI	Wed, Feb 19, 2014	95.97	96.50	95.44	95.54
1405	AMEX	VTI	Tue, Feb 18, 2014	96.06	96.27	95.77	96.18
1404	AMEX	VTI	Fri, Feb 14, 2014	95.40	96.05	95.22	95.90
1403	AMEX	VTI	Thu, Feb 13, 2014	94.15	95.52	94.15	95.44
1402	AMEX	VTI	Wed, Feb 12, 2014	94.91	95.21	94.63	94.86
1401	AMEX	VTI	Tue, Feb 11, 2014	93.99	94.95	93.82	94.73
1400	AMEX	VTI	Mon, Feb 10, 2014	93.62	93.74	93.26	93.66
1399	AMEX	VTI	Fri, Feb 7, 2014	92.94	93.61	92.53	93.55
1398	AMEX	VTI	Thu, Feb 6, 2014	91.49	92.37	91.35	92.36
1397	AMEX	VTI	Wed, Feb 5, 2014	91.02	91.44	90.39	91.25
1396	AMEX	VTI	Tue, Feb 4, 2014	91.20	91.63	90.78	91.39
1395	AMEX	VTI	Mon, Feb 3, 2014	92.84	93.05	90.54	90.70
1394	AMEX	VTI	Fri, Jan 31, 2014	92.44	93.55	92.28	92.88
1393	AMEX	VTI	Thu, Jan 30, 2014	93.23	93.78	92.96	93.49
1392	AMEX	VTI	Wed, Jan 29, 2014	92.67	93.08	92.18	92.41
1391	AMEX	VTI	Tue, Jan 28, 2014	92.89	93.47	92.80	93.37
1390	AMEX	VTI	Mon, Jan 27, 2014	93.32	93.60	92.21	92.72
1389	AMEX	VTI	Fri, Jan 24, 2014	94.77	94.89	93.29	93.32
1388	AMEX	VTI	Thu, Jan 23, 2014	95.77	95.85	94.91	95.38
1387	AMEX	VTI	Wed, Jan 22, 2014	96.27	96.30	95.91	96.21
1386	AMEX	VTI	Tue, Jan 21, 2014	96.36	96.36	95.44	96.03
1385	AMEX	VTI	Fri, Jan 17, 2014	96.00	96.13	95.55	95.71
1384	AMEX	VTI	Thu, Jan 16, 2014	96.05	96.12	95.79	96.08
1383	AMEX	VTI	Wed, Jan 15, 2014	95.94	96.29	95.84	96.15
1382	AMEX	VTI	Tue, Jan 14, 2014	94.93	95.73	94.73	95.67
1381	AMEX	VTI	Mon, Jan 13, 2014	95.75	95.88	94.39	94.63
1380	AMEX	VTI	Fri, Jan 10, 2014	95.78	95.87	95.30	95.84
1379	AMEX	VTI	Thu, Jan 9, 2014	95.83	95.83	95.10	95.57
1378	AMEX	VTI	Wed, Jan 8, 2014	95.44	95.62	95.09	95.49
1377	AMEX	VTI	Tue, Jan 7, 2014	95.19	95.59	95.10	95.42
1376	AMEX	VTI	Mon, Jan 6, 2014	95.50	95.56	94.67	94.81
1375	AMEX	VTI	Fri, Jan 3, 2014	95.29	95.44	94.95	95.06
1374	AMEX	VTI	Thu, Jan 2, 2014	95.76	95.76	94.82	95.08
1373	AMEX	VTI	Tue, Dec 31, 2013	95.72	96.00	95.66	95.92
1372	AMEX	VTI	Mon, Dec 30, 2013	95.60	95.66	95.41	95.57
1371	AMEX	VTI	Fri, Dec 27, 2013	95.73	95.92	95.43	95.54
1370	AMEX	VTI	Thu, Dec 26, 2013	95.40	95.64	95.26	95.60
1369	AMEX	VTI	Tue, Dec 24, 2013	94.99	95.21	94.90	95.15
1368	AMEX	VTI	Mon, Dec 23, 2013	94.84	94.95	94.65	94.89
1367	AMEX	VTI	Fri, Dec 20, 2013	93.86	94.53	93.84	94.33
1366	AMEX	VTI	Thu, Dec 19, 2013	94.13	94.24	93.83	94.20
1365	AMEX	VTI	Wed, Dec 18, 2013	93.03	94.34	92.16	94.33
1364	AMEX	VTI	Tue, Dec 17, 2013	93.24	93.24	92.57	92.83
1363	AMEX	VTI	Mon, Dec 16, 2013	92.94	93.34	92.88	93.11
1362	AMEX	VTI	Fri, Dec 13, 2013	92.69	92.72	92.25	92.46
1361	AMEX	VTI	Thu, Dec 12, 2013	92.56	92.76	92.18	92.43
1360	AMEX	VTI	Wed, Dec 11, 2013	93.88	93.88	92.50	92.60
1359	AMEX	VTI	Tue, Dec 10, 2013	93.93	94.15	93.72	93.76
1358	AMEX	VTI	Mon, Dec 9, 2013	94.25	94.28	93.95	94.07
1357	AMEX	VTI	Fri, Dec 6, 2013	93.80	93.97	93.48	93.86
1356	AMEX	VTI	Thu, Dec 5, 2013	93.14	93.26	92.82	92.90
1355	AMEX	VTI	Wed, Dec 4, 2013	92.97	93.62	92.48	93.17
1354	AMEX	VTI	Tue, Dec 3, 2013	93.40	93.59	92.94	93.30
1353	AMEX	VTI	Mon, Dec 2, 2013	94.06	94.18	93.54	93.66
1352	AMEX	VTI	Fri, Nov 29, 2013	94.07	94.34	93.86	93.86
1351	AMEX	VTI	Wed, Nov 27, 2013	93.93	94.04	93.76	93.99
1350	AMEX	VTI	Tue, Nov 26, 2013	93.63	94.01	93.52	93.72
1349	AMEX	VTI	Mon, Nov 25, 2013	93.96	93.97	93.50	93.63
1348	AMEX	VTI	Fri, Nov 22, 2013	93.39	93.75	93.22	93.73
1347	AMEX	VTI	Thu, Nov 21, 2013	92.77	93.33	92.65	93.27
1346	AMEX	VTI	Wed, Nov 20, 2013	92.89	93.18	92.16	92.44
1345	AMEX	VTI	Tue, Nov 19, 2013	92.98	93.22	92.55	92.73
1344	AMEX	VTI	Mon, Nov 18, 2013	93.72	93.72	92.78	93.00
1343	AMEX	VTI	Fri, Nov 15, 2013	93.03	93.44	93.00	93.44
1342	AMEX	VTI	Thu, Nov 14, 2013	92.74	93.09	92.48	93.03
1341	AMEX	VTI	Wed, Nov 13, 2013	91.38	92.60	91.30	92.59
1340	AMEX	VTI	Tue, Nov 12, 2013	91.76	91.95	91.46	91.81
1339	AMEX	VTI	Mon, Nov 11, 2013	91.79	92.07	91.73	91.95
1338	AMEX	VTI	Fri, Nov 8, 2013	90.75	91.89	90.67	91.89
1337	AMEX	VTI	Thu, Nov 7, 2013	92.19	92.19	90.60	90.68
1336	AMEX	VTI	Wed, Nov 6, 2013	92.08	92.24	91.67	91.90
1335	AMEX	VTI	Tue, Nov 5, 2013	91.70	91.86	91.27	91.66
1334	AMEX	VTI	Mon, Nov 4, 2013	91.81	91.97	91.56	91.93
1333	AMEX	VTI	Fri, Nov 1, 2013	91.44	91.79	91.00	91.51
1332	AMEX	VTI	Thu, Oct 31, 2013	91.59	91.95	91.18	91.39
1331	AMEX	VTI	Wed, Oct 30, 2013	92.35	92.40	91.31	91.66
1330	AMEX	VTI	Tue, Oct 29, 2013	91.95	92.20	91.80	92.20
1329	AMEX	VTI	Mon, Oct 28, 2013	91.65	91.85	91.46	91.74
1328	AMEX	VTI	Fri, Oct 25, 2013	91.57	91.67	91.26	91.67
1327	AMEX	VTI	Thu, Oct 24, 2013	91.25	91.39	90.91	91.34
1326	AMEX	VTI	Wed, Oct 23, 2013	91.17	91.22	90.63	90.99
1325	AMEX	VTI	Tue, Oct 22, 2013	91.22	91.73	91.01	91.42
1324	AMEX	VTI	Mon, Oct 21, 2013	91.00	91.14	90.72	90.90
1323	AMEX	VTI	Fri, Oct 18, 2013	90.71	90.98	90.45	90.95
1322	AMEX	VTI	Thu, Oct 17, 2013	89.35	90.35	89.26	90.31
1321	AMEX	VTI	Wed, Oct 16, 2013	88.99	89.67	88.88	89.65
1320	AMEX	VTI	Tue, Oct 15, 2013	88.89	89.15	88.28	88.41
1319	AMEX	VTI	Mon, Oct 14, 2013	88.12	89.13	87.98	89.09
1318	AMEX	VTI	Fri, Oct 11, 2013	87.98	88.73	87.90	88.70
1317	AMEX	VTI	Thu, Oct 10, 2013	87.08	88.12	87.06	88.08
1316	AMEX	VTI	Wed, Oct 9, 2013	86.38	86.51	85.63	86.14
1315	AMEX	VTI	Tue, Oct 8, 2013	87.25	87.43	86.16	86.20
1314	AMEX	VTI	Mon, Oct 7, 2013	87.45	87.86	87.30	87.36
1313	AMEX	VTI	Fri, Oct 4, 2013	87.57	88.24	87.44	88.15
1312	AMEX	VTI	Thu, Oct 3, 2013	88.04	88.16	87.04	87.51
1311	AMEX	VTI	Wed, Oct 2, 2013	87.91	88.31	87.61	88.26
1310	AMEX	VTI	Tue, Oct 1, 2013	87.74	88.48	87.67	88.41
1309	AMEX	VTI	Mon, Sep 30, 2013	87.38	87.88	87.10	87.65
1308	AMEX	VTI	Fri, Sep 27, 2013	87.99	88.15	87.79	88.06
1307	AMEX	VTI	Thu, Sep 26, 2013	88.22	88.66	88.10	88.41
1306	AMEX	VTI	Wed, Sep 25, 2013	88.34	88.50	87.95	88.07
1305	AMEX	VTI	Tue, Sep 24, 2013	88.24	88.76	88.01	88.23
1304	AMEX	VTI	Mon, Sep 23, 2013	88.51	88.68	87.99	88.37
1303	AMEX	VTI	Fri, Sep 20, 2013	89.89	90.00	89.08	89.20
1302	AMEX	VTI	Thu, Sep 19, 2013	90.07	90.23	89.66	89.80
1301	AMEX	VTI	Wed, Sep 18, 2013	88.92	90.12	88.58	89.94
1300	AMEX	VTI	Tue, Sep 17, 2013	88.54	88.90	88.54	88.90
1299	AMEX	VTI	Mon, Sep 16, 2013	88.93	89.00	88.30	88.43
1298	AMEX	VTI	Fri, Sep 13, 2013	87.87	88.00	87.62	87.92
1297	AMEX	VTI	Thu, Sep 12, 2013	88.03	88.12	87.65	87.74
1296	AMEX	VTI	Wed, Sep 11, 2013	87.70	88.02	87.49	88.01
1295	AMEX	VTI	Tue, Sep 10, 2013	87.66	87.78	87.43	87.78
1294	AMEX	VTI	Mon, Sep 9, 2013	86.43	87.13	86.42	87.10
1293	AMEX	VTI	Fri, Sep 6, 2013	86.40	86.64	85.31	86.13
1292	AMEX	VTI	Thu, Sep 5, 2013	86.01	86.27	85.99	86.06
1291	AMEX	VTI	Wed, Sep 4, 2013	85.27	86.08	85.12	85.96
1290	AMEX	VTI	Tue, Sep 3, 2013	85.77	85.92	84.84	85.20
1289	AMEX	VTI	Fri, Aug 30, 2013	85.44	85.45	84.62	84.77
1288	AMEX	VTI	Thu, Aug 29, 2013	84.88	85.68	84.85	85.27
1287	AMEX	VTI	Wed, Aug 28, 2013	84.72	85.34	84.60	85.04
1286	AMEX	VTI	Tue, Aug 27, 2013	85.37	85.65	84.68	84.73
1285	AMEX	VTI	Mon, Aug 26, 2013	86.59	86.86	86.14	86.26
1284	AMEX	VTI	Fri, Aug 23, 2013	86.41	86.56	85.99	86.48
1283	AMEX	VTI	Thu, Aug 22, 2013	85.55	86.28	85.55	86.12
1282	AMEX	VTI	Wed, Aug 21, 2013	85.63	86.09	85.12	85.36
1281	AMEX	VTI	Tue, Aug 20, 2013	85.43	86.14	85.37	85.86
1280	AMEX	VTI	Mon, Aug 19, 2013	85.65	86.06	85.30	85.30
1279	AMEX	VTI	Fri, Aug 16, 2013	86.08	86.34	85.73	85.88
1278	AMEX	VTI	Thu, Aug 15, 2013	86.82	86.82	86.05	86.16
1277	AMEX	VTI	Wed, Aug 14, 2013	87.90	88.00	87.44	87.46
1276	AMEX	VTI	Tue, Aug 13, 2013	87.92	88.04	87.32	87.92
1275	AMEX	VTI	Mon, Aug 12, 2013	87.39	87.83	87.25	87.73
1274	AMEX	VTI	Fri, Aug 9, 2013	87.90	88.17	87.47	87.79
1273	AMEX	VTI	Thu, Aug 8, 2013	88.09	88.18	87.56	88.01
1272	AMEX	VTI	Wed, Aug 7, 2013	87.66	87.78	87.29	87.65
1271	AMEX	VTI	Tue, Aug 6, 2013	88.51	88.54	87.77	88.00
1270	AMEX	VTI	Mon, Aug 5, 2013	88.51	88.69	88.34	88.58
1269	AMEX	VTI	Fri, Aug 2, 2013	88.43	88.62	88.19	88.57
1268	AMEX	VTI	Thu, Aug 1, 2013	88.10	88.60	88.07	88.53
1267	AMEX	VTI	Wed, Jul 31, 2013	87.43	88.00	87.32	87.42
1266	AMEX	VTI	Tue, Jul 30, 2013	87.54	87.62	87.10	87.33
1265	AMEX	VTI	Mon, Jul 29, 2013	87.42	87.57	87.02	87.24
1264	AMEX	VTI	Fri, Jul 26, 2013	87.23	87.57	86.79	87.54
1263	AMEX	VTI	Thu, Jul 25, 2013	87.00	87.57	86.95	87.53
1262	AMEX	VTI	Wed, Jul 24, 2013	87.95	87.99	87.03	87.21
1261	AMEX	VTI	Tue, Jul 23, 2013	87.93	88.00	87.51	87.56
1260	AMEX	VTI	Mon, Jul 22, 2013	87.69	87.82	87.47	87.72
1259	AMEX	VTI	Fri, Jul 19, 2013	87.20	87.53	87.10	87.53
1258	AMEX	VTI	Thu, Jul 18, 2013	87.09	87.59	87.01	87.40
1257	AMEX	VTI	Wed, Jul 17, 2013	87.01	87.13	86.76	86.91
1256	AMEX	VTI	Tue, Jul 16, 2013	87.07	87.10	86.42	86.63
1255	AMEX	VTI	Mon, Jul 15, 2013	86.91	87.11	86.73	87.02
1254	AMEX	VTI	Fri, Jul 12, 2013	86.54	86.83	86.44	86.69
1253	AMEX	VTI	Thu, Jul 11, 2013	86.43	86.64	86.11	86.61
1252	AMEX	VTI	Wed, Jul 10, 2013	85.30	85.63	85.12	85.37
1251	AMEX	VTI	Tue, Jul 9, 2013	85.23	85.46	84.88	85.33
1250	AMEX	VTI	Mon, Jul 8, 2013	84.71	84.96	84.56	84.73
1249	AMEX	VTI	Fri, Jul 5, 2013	84.02	84.30	83.33	84.28
1248	AMEX	VTI	Wed, Jul 3, 2013	82.99	83.59	82.83	83.39
1247	AMEX	VTI	Tue, Jul 2, 2013	83.33	83.89	82.94	83.27
1246	AMEX	VTI	Mon, Jul 1, 2013	83.29	83.94	83.11	83.36
1245	AMEX	VTI	Fri, Jun 28, 2013	82.93	83.31	82.51	82.67
1244	AMEX	VTI	Thu, Jun 27, 2013	83.02	83.40	82.99	83.10
1243	AMEX	VTI	Wed, Jun 26, 2013	82.40	82.69	82.05	82.49
1242	AMEX	VTI	Tue, Jun 25, 2013	81.66	81.99	81.11	81.73
1241	AMEX	VTI	Mon, Jun 24, 2013	81.11	81.61	80.19	80.92
1240	AMEX	VTI	Fri, Jun 21, 2013	82.63	82.78	81.47	82.36
1239	AMEX	VTI	Thu, Jun 20, 2013	83.47	83.47	81.90	82.15
1238	AMEX	VTI	Wed, Jun 19, 2013	85.19	85.47	84.21	84.24
1237	AMEX	VTI	Tue, Jun 18, 2013	84.79	85.52	84.79	85.33
1236	AMEX	VTI	Mon, Jun 17, 2013	84.67	85.06	84.26	84.69
1235	AMEX	VTI	Fri, Jun 14, 2013	84.49	84.81	83.93	84.10
1234	AMEX	VTI	Thu, Jun 13, 2013	83.22	84.72	83.03	84.58
1233	AMEX	VTI	Wed, Jun 12, 2013	84.58	84.63	83.19	83.29
1232	AMEX	VTI	Tue, Jun 11, 2013	84.10	84.72	83.77	84.00
1231	AMEX	VTI	Mon, Jun 10, 2013	85.15	85.16	84.61	84.86
1230	AMEX	VTI	Fri, Jun 7, 2013	84.35	84.90	83.97	84.83
1229	AMEX	VTI	Thu, Jun 6, 2013	82.99	83.80	82.53	83.79
1228	AMEX	VTI	Wed, Jun 5, 2013	83.99	84.11	82.94	83.01
1227	AMEX	VTI	Tue, Jun 4, 2013	84.72	84.99	83.77	84.20
1226	AMEX	VTI	Mon, Jun 3, 2013	84.45	84.66	83.74	84.61
1225	AMEX	VTI	Fri, May 31, 2013	85.18	85.65	84.20	84.27
1224	AMEX	VTI	Thu, May 30, 2013	85.16	85.77	85.08	85.41
1223	AMEX	VTI	Wed, May 29, 2013	85.20	85.32	84.57	85.06
1222	AMEX	VTI	Tue, May 28, 2013	86.03	86.42	85.34	85.64
1221	AMEX	VTI	Fri, May 24, 2013	84.66	85.10	84.38	85.09
1220	AMEX	VTI	Thu, May 23, 2013	84.49	85.37	84.32	85.20
1219	AMEX	VTI	Wed, May 22, 2013	86.28	87.09	85.00	85.36
1218	AMEX	VTI	Tue, May 21, 2013	86.14	86.48	85.86	86.21
1217	AMEX	VTI	Mon, May 20, 2013	86.01	86.39	85.90	86.07
1216	AMEX	VTI	Fri, May 17, 2013	85.57	86.09	85.46	86.08
1215	AMEX	VTI	Thu, May 16, 2013	85.53	85.76	85.10	85.21
1214	AMEX	VTI	Wed, May 15, 2013	85.06	85.80	85.02	85.56
1213	AMEX	VTI	Tue, May 14, 2013	84.40	85.25	84.40	85.19
1212	AMEX	VTI	Mon, May 13, 2013	84.19	84.44	83.96	84.32
1211	AMEX	VTI	Fri, May 10, 2013	84.04	84.30	83.81	84.30
1210	AMEX	VTI	Thu, May 9, 2013	84.19	84.35	83.74	83.93
1209	AMEX	VTI	Wed, May 8, 2013	83.72	84.21	83.68	84.21
1208	AMEX	VTI	Tue, May 7, 2013	83.58	83.83	83.31	83.82
1207	AMEX	VTI	Mon, May 6, 2013	83.15	83.46	83.10	83.36
1206	AMEX	VTI	Fri, May 3, 2013	82.99	83.38	82.86	83.04
1205	AMEX	VTI	Thu, May 2, 2013	81.61	82.32	81.61	82.27
1204	AMEX	VTI	Wed, May 1, 2013	82.11	82.17	81.38	81.42
1203	AMEX	VTI	Tue, Apr 30, 2013	82.02	82.30	81.69	82.26
1202	AMEX	VTI	Mon, Apr 29, 2013	81.71	82.19	81.59	82.01
1201	AMEX	VTI	Fri, Apr 26, 2013	81.53	81.68	81.22	81.49
1200	AMEX	VTI	Thu, Apr 25, 2013	81.54	82.04	81.45	81.64
1199	AMEX	VTI	Wed, Apr 24, 2013	81.20	81.50	81.07	81.31
1198	AMEX	VTI	Tue, Apr 23, 2013	80.72	81.24	80.39	81.19
1197	AMEX	VTI	Mon, Apr 22, 2013	80.13	80.50	79.55	80.32
1196	AMEX	VTI	Fri, Apr 19, 2013	79.49	80.01	79.23	79.98
1195	AMEX	VTI	Thu, Apr 18, 2013	79.85	79.91	78.93	79.22
1194	AMEX	VTI	Wed, Apr 17, 2013	80.39	80.42	79.29	79.72
1193	AMEX	VTI	Tue, Apr 16, 2013	80.36	80.98	80.14	80.93
1192	AMEX	VTI	Mon, Apr 15, 2013	81.45	81.45	79.74	79.75
1191	AMEX	VTI	Fri, Apr 12, 2013	81.76	81.92	81.32	81.74
1190	AMEX	VTI	Thu, Apr 11, 2013	81.73	82.28	81.69	82.03
1189	AMEX	VTI	Wed, Apr 10, 2013	80.88	81.80	80.87	81.72
1188	AMEX	VTI	Tue, Apr 9, 2013	80.60	80.99	80.34	80.68
1187	AMEX	VTI	Mon, Apr 8, 2013	80.00	80.47	79.73	80.45
1186	AMEX	VTI	Fri, Apr 5, 2013	79.26	80.01	79.14	79.96
1185	AMEX	VTI	Thu, Apr 4, 2013	80.01	80.33	79.82	80.24
1184	AMEX	VTI	Wed, Apr 3, 2013	80.82	80.88	79.68	79.89
1183	AMEX	VTI	Tue, Apr 2, 2013	80.86	81.04	80.54	80.77
1182	AMEX	VTI	Mon, Apr 1, 2013	80.95	81.06	80.32	80.53
1181	AMEX	VTI	Thu, Mar 28, 2013	80.67	81.02	80.58	80.96
1180	AMEX	VTI	Wed, Mar 27, 2013	80.16	80.71	80.01	80.68
1179	AMEX	VTI	Tue, Mar 26, 2013	80.34	80.63	80.24	80.62
1178	AMEX	VTI	Mon, Mar 25, 2013	80.55	80.70	79.72	80.02
1177	AMEX	VTI	Fri, Mar 22, 2013	80.03	80.32	79.97	80.29
1176	AMEX	VTI	Thu, Mar 21, 2013	80.34	80.61	79.99	80.16
1175	AMEX	VTI	Wed, Mar 20, 2013	80.65	80.93	80.56	80.81
1174	AMEX	VTI	Tue, Mar 19, 2013	80.60	80.72	79.69	80.21
1173	AMEX	VTI	Mon, Mar 18, 2013	80.14	80.77	80.00	80.43
1172	AMEX	VTI	Fri, Mar 15, 2013	80.90	80.97	80.60	80.87
1171	AMEX	VTI	Thu, Mar 14, 2013	80.72	80.99	80.68	80.96
1170	AMEX	VTI	Wed, Mar 13, 2013	80.37	80.61	80.15	80.51
1169	AMEX	VTI	Tue, Mar 12, 2013	80.47	80.57	80.12	80.36
1168	AMEX	VTI	Mon, Mar 11, 2013	80.19	80.53	80.09	80.50
1167	AMEX	VTI	Fri, Mar 8, 2013	80.23	80.36	79.82	80.27
1166	AMEX	VTI	Thu, Mar 7, 2013	79.80	79.95	79.72	79.88
1165	AMEX	VTI	Wed, Mar 6, 2013	79.84	79.89	79.52	79.69
1164	AMEX	VTI	Tue, Mar 5, 2013	79.15	79.72	79.10	79.57
1163	AMEX	VTI	Mon, Mar 4, 2013	78.24	78.78	78.10	78.78
1162	AMEX	VTI	Fri, Mar 1, 2013	77.96	78.50	77.51	78.42
1161	AMEX	VTI	Thu, Feb 28, 2013	78.31	78.81	78.13	78.24
1160	AMEX	VTI	Wed, Feb 27, 2013	77.27	78.53	77.26	78.31
1159	AMEX	VTI	Tue, Feb 26, 2013	77.19	77.44	76.67	77.36
1158	AMEX	VTI	Mon, Feb 25, 2013	78.68	78.78	76.85	76.85
1157	AMEX	VTI	Fri, Feb 22, 2013	77.92	78.31	77.77	78.31
1156	AMEX	VTI	Thu, Feb 21, 2013	77.89	77.89	77.25	77.56
1155	AMEX	VTI	Wed, Feb 20, 2013	79.11	79.13	78.08	78.09
1154	AMEX	VTI	Tue, Feb 19, 2013	78.71	79.16	78.71	79.14
1153	AMEX	VTI	Fri, Feb 15, 2013	78.75	78.83	78.32	78.59
1152	AMEX	VTI	Thu, Feb 14, 2013	78.35	78.75	78.28	78.68
1151	AMEX	VTI	Wed, Feb 13, 2013	78.68	78.79	78.34	78.58
1150	AMEX	VTI	Tue, Feb 12, 2013	78.34	78.60	78.28	78.47
1149	AMEX	VTI	Mon, Feb 11, 2013	78.36	78.39	78.14	78.34
1148	AMEX	VTI	Fri, Feb 8, 2013	78.03	78.38	78.01	78.38
1147	AMEX	VTI	Thu, Feb 7, 2013	78.05	78.13	77.36	77.91
1146	AMEX	VTI	Wed, Feb 6, 2013	77.68	78.06	77.60	78.05
1145	AMEX	VTI	Tue, Feb 5, 2013	77.62	78.11	77.54	77.91
1144	AMEX	VTI	Mon, Feb 4, 2013	77.64	77.72	77.13	77.18
1143	AMEX	VTI	Fri, Feb 1, 2013	77.78	78.11	77.61	78.00
1142	AMEX	VTI	Thu, Jan 31, 2013	77.33	77.50	77.15	77.29
1141	AMEX	VTI	Wed, Jan 30, 2013	77.69	77.83	77.27	77.39
1140	AMEX	VTI	Tue, Jan 29, 2013	77.34	77.77	77.24	77.70
1139	AMEX	VTI	Mon, Jan 28, 2013	77.60	77.61	77.15	77.44
1138	AMEX	VTI	Fri, Jan 25, 2013	77.38	77.53	77.12	77.51
1137	AMEX	VTI	Thu, Jan 24, 2013	76.92	77.44	76.86	77.07
1136	AMEX	VTI	Wed, Jan 23, 2013	76.93	77.08	76.78	76.99
1135	AMEX	VTI	Tue, Jan 22, 2013	76.50	76.90	76.33	76.90
1134	AMEX	VTI	Fri, Jan 18, 2013	76.32	76.54	76.04	76.50
1133	AMEX	VTI	Thu, Jan 17, 2013	76.11	76.50	76.00	76.29
1132	AMEX	VTI	Wed, Jan 16, 2013	75.68	75.91	75.59	75.77
1131	AMEX	VTI	Tue, Jan 15, 2013	75.40	75.89	75.34	75.83
1130	AMEX	VTI	Mon, Jan 14, 2013	75.75	75.80	75.44	75.69
1129	AMEX	VTI	Fri, Jan 11, 2013	75.76	75.80	75.51	75.77
1128	AMEX	VTI	Thu, Jan 10, 2013	75.62	75.77	75.22	75.76
1127	AMEX	VTI	Wed, Jan 9, 2013	75.19	75.41	75.11	75.24
1126	AMEX	VTI	Tue, Jan 8, 2013	75.11	75.18	74.70	75.01
1125	AMEX	VTI	Mon, Jan 7, 2013	75.18	75.28	74.95	75.21
1124	AMEX	VTI	Fri, Jan 4, 2013	75.14	75.52	74.99	75.43
1123	AMEX	VTI	Thu, Jan 3, 2013	75.12	75.37	74.84	75.03
1122	AMEX	VTI	Wed, Jan 2, 2013	74.53	75.15	74.50	75.12
1121	AMEX	VTI	Mon, Dec 31, 2012	71.88	73.31	71.82	73.28
1120	AMEX	VTI	Fri, Dec 28, 2012	72.33	72.68	71.97	71.98
1119	AMEX	VTI	Thu, Dec 27, 2012	72.88	73.02	71.94	72.77
1118	AMEX	VTI	Wed, Dec 26, 2012	73.32	73.35	72.68	72.83
1117	AMEX	VTI	Mon, Dec 24, 2012	73.20	73.26	73.10	73.18
1116	AMEX	VTI	Fri, Dec 21, 2012	73.02	73.54	72.97	73.43
1115	AMEX	VTI	Thu, Dec 20, 2012	73.72	74.07	73.48	74.06
1114	AMEX	VTI	Wed, Dec 19, 2012	74.84	74.88	74.17	74.20
1113	AMEX	VTI	Tue, Dec 18, 2012	73.94	74.71	73.80	74.65
1112	AMEX	VTI	Mon, Dec 17, 2012	73.12	73.80	73.05	73.80
1111	AMEX	VTI	Fri, Dec 14, 2012	73.02	73.18	72.80	72.89
1110	AMEX	VTI	Thu, Dec 13, 2012	73.60	73.79	73.00	73.20
1109	AMEX	VTI	Wed, Dec 12, 2012	73.94	74.14	73.53	73.62
1108	AMEX	VTI	Tue, Dec 11, 2012	73.44	73.92	73.40	73.59
1107	AMEX	VTI	Mon, Dec 10, 2012	72.99	73.27	72.95	73.13
1106	AMEX	VTI	Fri, Dec 7, 2012	73.11	73.19	72.69	73.04
1105	AMEX	VTI	Thu, Dec 6, 2012	72.54	72.86	72.43	72.83
1104	AMEX	VTI	Wed, Dec 5, 2012	72.58	72.91	72.04	72.60
1103	AMEX	VTI	Tue, Dec 4, 2012	72.58	72.78	72.26	72.46
1102	AMEX	VTI	Mon, Dec 3, 2012	73.27	73.29	72.51	72.56
1101	AMEX	VTI	Fri, Nov 30, 2012	72.91	73.02	72.66	72.88
1100	AMEX	VTI	Thu, Nov 29, 2012	72.82	73.05	72.50	72.90
1099	AMEX	VTI	Wed, Nov 28, 2012	71.65	72.51	71.24	72.49
1098	AMEX	VTI	Tue, Nov 27, 2012	72.17	72.44	71.89	71.91
1097	AMEX	VTI	Mon, Nov 26, 2012	72.06	72.29	71.82	72.29
1096	AMEX	VTI	Fri, Nov 23, 2012	71.77	72.38	71.73	72.38
1095	AMEX	VTI	Wed, Nov 21, 2012	71.30	71.48	71.18	71.45
1094	AMEX	VTI	Tue, Nov 20, 2012	71.10	71.34	70.71	71.27
1093	AMEX	VTI	Mon, Nov 19, 2012	70.57	71.20	70.54	71.19
1092	AMEX	VTI	Fri, Nov 16, 2012	69.47	69.91	68.90	69.75
1091	AMEX	VTI	Thu, Nov 15, 2012	69.50	69.79	69.07	69.37
1090	AMEX	VTI	Wed, Nov 14, 2012	70.78	70.87	69.37	69.54
1089	AMEX	VTI	Tue, Nov 13, 2012	70.45	71.27	70.36	70.54
1088	AMEX	VTI	Mon, Nov 12, 2012	70.99	71.10	70.68	70.81
1087	AMEX	VTI	Fri, Nov 9, 2012	70.54	71.72	70.48	70.77
1086	AMEX	VTI	Thu, Nov 8, 2012	71.60	71.92	70.70	70.72
1085	AMEX	VTI	Wed, Nov 7, 2012	72.62	72.63	71.28	71.62
1084	AMEX	VTI	Tue, Nov 6, 2012	72.90	73.51	72.82	73.25
1083	AMEX	VTI	Mon, Nov 5, 2012	72.39	72.82	72.20	72.70
1082	AMEX	VTI	Fri, Nov 2, 2012	73.61	73.63	72.43	72.47
1081	AMEX	VTI	Thu, Nov 1, 2012	72.54	73.27	72.45	73.23
1080	AMEX	VTI	Wed, Oct 31, 2012	72.58	72.63	72.00	72.38
1079	AMEX	VTI	Fri, Oct 26, 2012	72.30	72.54	71.80	72.28
1078	AMEX	VTI	Thu, Oct 25, 2012	72.68	72.80	71.92	72.36
1077	AMEX	VTI	Wed, Oct 24, 2012	72.63	72.73	72.04	72.16
1076	AMEX	VTI	Tue, Oct 23, 2012	72.50	72.65	71.95	72.36
1075	AMEX	VTI	Mon, Oct 22, 2012	73.19	73.42	72.73	73.29
1074	AMEX	VTI	Fri, Oct 19, 2012	74.35	74.35	73.11	73.29
1073	AMEX	VTI	Thu, Oct 18, 2012	74.57	74.87	74.31	74.58
1072	AMEX	VTI	Wed, Oct 17, 2012	74.44	74.79	74.30	74.73
1071	AMEX	VTI	Tue, Oct 16, 2012	73.95	74.41	73.90	74.38
1070	AMEX	VTI	Mon, Oct 15, 2012	73.17	73.68	72.94	73.62
1069	AMEX	VTI	Fri, Oct 12, 2012	73.38	73.58	72.88	73.02
1068	AMEX	VTI	Thu, Oct 11, 2012	73.80	73.88	73.33	73.34
1067	AMEX	VTI	Wed, Oct 10, 2012	73.65	73.71	73.12	73.23
1066	AMEX	VTI	Tue, Oct 9, 2012	74.36	74.41	73.64	73.66
1065	AMEX	VTI	Mon, Oct 8, 2012	74.38	74.53	74.26	74.41
1064	AMEX	VTI	Fri, Oct 5, 2012	75.05	75.25	74.47	74.70
1063	AMEX	VTI	Thu, Oct 4, 2012	74.41	74.74	74.31	74.72
1062	AMEX	VTI	Wed, Oct 3, 2012	74.06	74.34	73.67	74.16
1061	AMEX	VTI	Tue, Oct 2, 2012	74.09	74.21	73.55	73.89
1060	AMEX	VTI	Mon, Oct 1, 2012	73.99	74.47	73.63	73.78
1059	AMEX	VTI	Fri, Sep 28, 2012	73.71	73.94	73.36	73.62
1058	AMEX	VTI	Thu, Sep 27, 2012	73.57	74.13	73.35	73.99
1057	AMEX	VTI	Wed, Sep 26, 2012	73.67	73.68	73.04	73.26
1056	AMEX	VTI	Tue, Sep 25, 2012	74.69	74.79	73.65	73.75
1055	AMEX	VTI	Mon, Sep 24, 2012	74.33	74.69	74.26	74.51
1054	AMEX	VTI	Fri, Sep 21, 2012	75.40	75.41	75.02	75.04
1053	AMEX	VTI	Thu, Sep 20, 2012	74.75	75.05	74.51	75.02
1052	AMEX	VTI	Wed, Sep 19, 2012	75.12	75.33	74.95	75.12
1051	AMEX	VTI	Tue, Sep 18, 2012	75.04	75.16	74.86	75.06
1050	AMEX	VTI	Mon, Sep 17, 2012	75.37	75.43	74.97	75.19
1049	AMEX	VTI	Fri, Sep 14, 2012	75.22	75.91	75.20	75.48
1048	AMEX	VTI	Thu, Sep 13, 2012	73.97	75.32	73.84	75.10
1047	AMEX	VTI	Wed, Sep 12, 2012	73.99	74.04	73.72	73.99
1046	AMEX	VTI	Tue, Sep 11, 2012	73.56	73.95	73.55	73.68
1045	AMEX	VTI	Mon, Sep 10, 2012	73.88	73.98	73.50	73.52
1044	AMEX	VTI	Fri, Sep 7, 2012	73.75	73.96	73.68	73.96
1043	AMEX	VTI	Thu, Sep 6, 2012	72.55	73.61	72.55	73.60
1042	AMEX	VTI	Wed, Sep 5, 2012	72.23	72.42	72.01	72.16
1041	AMEX	VTI	Tue, Sep 4, 2012	72.14	72.39	71.62	72.16
1040	AMEX	VTI	Fri, Aug 31, 2012	72.23	72.45	71.68	72.13
1039	AMEX	VTI	Thu, Aug 30, 2012	72.05	72.05	71.63	71.78
1038	AMEX	VTI	Wed, Aug 29, 2012	72.36	72.51	72.09	72.32
1037	AMEX	VTI	Tue, Aug 28, 2012	72.10	72.44	71.98	72.23
1036	AMEX	VTI	Mon, Aug 27, 2012	72.42	72.52	72.13	72.24
1035	AMEX	VTI	Fri, Aug 24, 2012	71.64	72.38	71.60	72.25
1034	AMEX	VTI	Thu, Aug 23, 2012	72.26	72.27	71.72	71.84
1033	AMEX	VTI	Wed, Aug 22, 2012	72.22	72.53	72.02	72.38
1032	AMEX	VTI	Tue, Aug 21, 2012	72.80	73.11	72.25	72.47
1031	AMEX	VTI	Mon, Aug 20, 2012	72.53	72.63	72.30	72.62
1030	AMEX	VTI	Fri, Aug 17, 2012	72.56	72.69	72.44	72.63
1029	AMEX	VTI	Thu, Aug 16, 2012	72.02	72.58	71.82	72.49
1028	AMEX	VTI	Wed, Aug 15, 2012	71.69	72.03	71.66	71.94
1027	AMEX	VTI	Tue, Aug 14, 2012	72.08	72.12	71.59	71.78
1026	AMEX	VTI	Mon, Aug 13, 2012	71.73	71.85	71.38	71.80
1025	AMEX	VTI	Fri, Aug 10, 2012	71.50	71.87	71.33	71.86
1024	AMEX	VTI	Thu, Aug 9, 2012	71.53	71.88	71.51	71.72
1023	AMEX	VTI	Wed, Aug 8, 2012	71.32	71.75	71.29	71.66
1022	AMEX	VTI	Tue, Aug 7, 2012	71.46	71.88	71.43	71.57
1021	AMEX	VTI	Mon, Aug 6, 2012	71.13	71.42	71.08	71.14
1020	AMEX	VTI	Fri, Aug 3, 2012	70.59	71.13	70.50	70.96
1019	AMEX	VTI	Thu, Aug 2, 2012	69.56	70.03	69.03	69.55
1018	AMEX	VTI	Wed, Aug 1, 2012	70.67	70.69	69.98	70.03
1017	AMEX	VTI	Tue, Jul 31, 2012	70.63	70.82	70.31	70.34
1016	AMEX	VTI	Mon, Jul 30, 2012	70.71	71.05	70.49	70.70
1015	AMEX	VTI	Fri, Jul 27, 2012	69.82	70.94	69.67	70.77
1014	AMEX	VTI	Thu, Jul 26, 2012	69.37	69.57	68.97	69.40
1013	AMEX	VTI	Wed, Jul 25, 2012	68.51	68.68	68.03	68.36
1012	AMEX	VTI	Tue, Jul 24, 2012	69.04	69.06	67.90	68.35
1011	AMEX	VTI	Mon, Jul 23, 2012	68.66	69.17	68.35	68.97
1010	AMEX	VTI	Fri, Jul 20, 2012	70.02	70.08	69.67	69.74
1009	AMEX	VTI	Thu, Jul 19, 2012	70.41	70.63	70.14	70.38
1008	AMEX	VTI	Wed, Jul 18, 2012	69.56	70.45	69.54	70.26
1007	AMEX	VTI	Tue, Jul 17, 2012	69.58	69.88	68.81	69.76
1006	AMEX	VTI	Mon, Jul 16, 2012	69.33	69.50	69.01	69.30
1005	AMEX	VTI	Fri, Jul 13, 2012	68.54	69.54	68.52	69.47
1004	AMEX	VTI	Thu, Jul 12, 2012	68.25	68.66	67.82	68.40
1003	AMEX	VTI	Wed, Jul 11, 2012	68.76	68.95	68.30	68.67
1002	AMEX	VTI	Tue, Jul 10, 2012	69.70	69.82	68.48	68.72
1001	AMEX	VTI	Mon, Jul 9, 2012	69.40	69.49	69.04	69.34
1000	AMEX	VTI	Fri, Jul 6, 2012	69.54	69.64	69.14	69.51
999	AMEX	VTI	Thu, Jul 5, 2012	70.22	70.49	69.88	70.17
998	AMEX	VTI	Tue, Jul 3, 2012	69.95	70.49	69.84	70.46
997	AMEX	VTI	Mon, Jul 2, 2012	69.87	69.95	69.38	69.89
996	AMEX	VTI	Fri, Jun 29, 2012	69.19	69.70	68.97	69.70
995	AMEX	VTI	Thu, Jun 28, 2012	67.61	67.98	67.11	67.92
994	AMEX	VTI	Wed, Jun 27, 2012	67.60	68.16	67.58	68.06
993	AMEX	VTI	Tue, Jun 26, 2012	67.26	67.63	66.88	67.41
992	AMEX	VTI	Mon, Jun 25, 2012	67.48	67.50	66.84	67.09
991	AMEX	VTI	Fri, Jun 22, 2012	68.35	68.67	68.10	68.55
990	AMEX	VTI	Thu, Jun 21, 2012	69.64	69.72	67.94	68.00
989	AMEX	VTI	Wed, Jun 20, 2012	69.72	69.93	69.09	69.57
988	AMEX	VTI	Tue, Jun 19, 2012	69.36	69.99	69.25	69.70
987	AMEX	VTI	Mon, Jun 18, 2012	68.55	69.14	68.33	68.97
986	AMEX	VTI	Fri, Jun 15, 2012	68.28	68.85	68.23	68.77
985	AMEX	VTI	Thu, Jun 14, 2012	67.50	68.32	67.32	68.07
984	AMEX	VTI	Wed, Jun 13, 2012	67.65	68.08	67.16	67.37
983	AMEX	VTI	Tue, Jun 12, 2012	67.25	67.92	66.97	67.87
982	AMEX	VTI	Mon, Jun 11, 2012	68.65	68.71	67.04	67.14
981	AMEX	VTI	Fri, Jun 8, 2012	67.34	68.09	67.11	68.09
980	AMEX	VTI	Thu, Jun 7, 2012	68.38	68.40	67.42	67.50
979	AMEX	VTI	Wed, Jun 6, 2012	66.56	67.58	66.51	67.58
978	AMEX	VTI	Tue, Jun 5, 2012	65.39	66.15	65.34	66.04
977	AMEX	VTI	Mon, Jun 4, 2012	65.64	65.88	64.94	65.54
976	AMEX	VTI	Fri, Jun 1, 2012	66.24	66.47	65.57	65.60
975	AMEX	VTI	Thu, May 31, 2012	67.51	67.83	66.75	67.33
974	AMEX	VTI	Wed, May 30, 2012	68.00	68.03	67.38	67.50
973	AMEX	VTI	Tue, May 29, 2012	68.26	68.69	68.06	68.58
972	AMEX	VTI	Fri, May 25, 2012	67.93	68.08	67.59	67.76
971	AMEX	VTI	Thu, May 24, 2012	67.99	68.07	67.33	67.92
970	AMEX	VTI	Wed, May 23, 2012	67.23	67.89	66.56	67.79
969	AMEX	VTI	Tue, May 22, 2012	67.76	68.26	67.28	67.67
968	AMEX	VTI	Mon, May 21, 2012	66.62	67.65	66.46	67.65
967	AMEX	VTI	Fri, May 18, 2012	67.22	67.38	66.30	66.42
966	AMEX	VTI	Thu, May 17, 2012	68.16	68.25	66.98	66.98
965	AMEX	VTI	Wed, May 16, 2012	68.75	69.07	68.14	68.16
964	AMEX	VTI	Tue, May 15, 2012	68.80	69.20	68.34	68.48
963	AMEX	VTI	Mon, May 14, 2012	69.01	69.32	68.73	68.85
962	AMEX	VTI	Fri, May 11, 2012	69.35	70.24	69.32	69.64
961	AMEX	VTI	Thu, May 10, 2012	70.19	70.22	69.67	69.83
960	AMEX	VTI	Wed, May 9, 2012	69.30	70.08	68.99	69.65
959	AMEX	VTI	Tue, May 8, 2012	69.94	70.17	69.15	70.07
958	AMEX	VTI	Mon, May 7, 2012	70.09	70.56	70.00	70.33
957	AMEX	VTI	Fri, May 4, 2012	71.08	71.13	70.23	70.28
956	AMEX	VTI	Thu, May 3, 2012	72.13	72.15	71.30	71.47
955	AMEX	VTI	Wed, May 2, 2012	71.87	72.16	71.59	72.10
954	AMEX	VTI	Tue, May 1, 2012	71.80	72.79	71.73	72.26
953	AMEX	VTI	Mon, Apr 30, 2012	72.00	72.10	71.65	71.80
952	AMEX	VTI	Fri, Apr 27, 2012	72.15	72.35	71.77	72.17
951	AMEX	VTI	Thu, Apr 26, 2012	71.38	72.09	71.30	72.00
950	AMEX	VTI	Wed, Apr 25, 2012	71.14	71.50	71.10	71.48
949	AMEX	VTI	Tue, Apr 24, 2012	70.32	70.64	70.18	70.44
948	AMEX	VTI	Mon, Apr 23, 2012	70.12	70.25	69.71	70.21
947	AMEX	VTI	Fri, Apr 20, 2012	71.06	71.29	70.80	70.82
946	AMEX	VTI	Thu, Apr 19, 2012	71.08	71.47	70.37	70.71
945	AMEX	VTI	Wed, Apr 18, 2012	71.13	71.35	70.98	71.12
944	AMEX	VTI	Tue, Apr 17, 2012	70.78	71.56	70.72	71.37
943	AMEX	VTI	Mon, Apr 16, 2012	70.75	70.85	70.04	70.30
942	AMEX	VTI	Fri, Apr 13, 2012	71.05	71.05	70.33	70.37
941	AMEX	VTI	Thu, Apr 12, 2012	70.32	71.28	70.27	71.24
940	AMEX	VTI	Wed, Apr 11, 2012	70.37	70.50	70.10	70.18
939	AMEX	VTI	Tue, Apr 10, 2012	70.78	70.96	69.57	69.60
938	AMEX	VTI	Mon, Apr 9, 2012	70.80	71.21	70.70	70.93
937	AMEX	VTI	Thu, Apr 5, 2012	71.62	71.97	71.50	71.77
936	AMEX	VTI	Wed, Apr 4, 2012	72.08	72.09	71.55	71.82
935	AMEX	VTI	Tue, Apr 3, 2012	72.79	72.94	72.20	72.63
934	AMEX	VTI	Mon, Apr 2, 2012	72.26	73.06	72.09	72.87
933	AMEX	VTI	Fri, Mar 30, 2012	72.47	72.48	71.96	72.26
932	AMEX	VTI	Thu, Mar 29, 2012	71.80	72.17	71.44	72.07
931	AMEX	VTI	Wed, Mar 28, 2012	72.50	72.66	71.73	72.20
930	AMEX	VTI	Tue, Mar 27, 2012	72.85	72.94	72.54	72.56
929	AMEX	VTI	Mon, Mar 26, 2012	72.34	72.80	72.34	72.80
928	AMEX	VTI	Fri, Mar 23, 2012	71.84	72.18	71.45	72.08
927	AMEX	VTI	Thu, Mar 22, 2012	71.85	72.02	71.57	71.82
926	AMEX	VTI	Wed, Mar 21, 2012	72.51	72.61	72.21	72.40
925	AMEX	VTI	Tue, Mar 20, 2012	72.34	72.58	72.08	72.48
924	AMEX	VTI	Mon, Mar 19, 2012	72.41	72.99	72.33	72.73
923	AMEX	VTI	Fri, Mar 16, 2012	72.50	72.54	72.30	72.46
922	AMEX	VTI	Thu, Mar 15, 2012	72.04	72.39	71.83	72.35
921	AMEX	VTI	Wed, Mar 14, 2012	72.10	72.25	71.71	71.93
920	AMEX	VTI	Tue, Mar 13, 2012	71.18	72.08	71.05	72.08
919	AMEX	VTI	Mon, Mar 12, 2012	70.86	70.94	70.55	70.77
918	AMEX	VTI	Fri, Mar 9, 2012	70.60	71.01	70.52	70.82
917	AMEX	VTI	Thu, Mar 8, 2012	70.22	70.60	69.98	70.47
916	AMEX	VTI	Wed, Mar 7, 2012	69.40	69.83	69.30	69.75
915	AMEX	VTI	Tue, Mar 6, 2012	69.61	69.62	68.97	69.15
914	AMEX	VTI	Mon, Mar 5, 2012	70.44	70.50	70.03	70.28
913	AMEX	VTI	Fri, Mar 2, 2012	70.90	70.97	70.44	70.60
912	AMEX	VTI	Thu, Mar 1, 2012	70.67	71.09	70.61	70.95
911	AMEX	VTI	Wed, Feb 29, 2012	70.98	71.19	70.40	70.41
910	AMEX	VTI	Tue, Feb 28, 2012	70.74	70.95	70.57	70.87
909	AMEX	VTI	Mon, Feb 27, 2012	70.14	70.89	69.97	70.67
908	AMEX	VTI	Fri, Feb 24, 2012	70.65	70.78	70.47	70.61
907	AMEX	VTI	Thu, Feb 23, 2012	70.08	70.53	69.82	70.51
906	AMEX	VTI	Wed, Feb 22, 2012	70.21	70.41	69.99	70.12
905	AMEX	VTI	Tue, Feb 21, 2012	70.58	70.68	70.13	70.34
904	AMEX	VTI	Fri, Feb 17, 2012	70.48	70.52	70.18	70.37
903	AMEX	VTI	Thu, Feb 16, 2012	69.45	70.32	69.35	70.27
902	AMEX	VTI	Wed, Feb 15, 2012	70.00	70.10	69.28	69.44
901	AMEX	VTI	Tue, Feb 14, 2012	69.70	69.78	69.29	69.74
900	AMEX	VTI	Mon, Feb 13, 2012	69.82	69.91	69.51	69.84
899	AMEX	VTI	Fri, Feb 10, 2012	69.23	69.38	69.04	69.31
898	AMEX	VTI	Thu, Feb 9, 2012	69.88	69.96	69.42	69.86
897	AMEX	VTI	Wed, Feb 8, 2012	69.66	69.85	69.29	69.75
896	AMEX	VTI	Tue, Feb 7, 2012	69.30	69.71	69.03	69.60
895	AMEX	VTI	Mon, Feb 6, 2012	69.24	69.47	69.10	69.44
894	AMEX	VTI	Fri, Feb 3, 2012	69.19	69.50	69.06	69.48
893	AMEX	VTI	Thu, Feb 2, 2012	68.49	68.63	68.19	68.46
892	AMEX	VTI	Wed, Feb 1, 2012	68.13	68.62	68.03	68.34
891	AMEX	VTI	Tue, Jan 31, 2012	68.00	68.04	67.27	67.56
890	AMEX	VTI	Mon, Jan 30, 2012	67.22	67.68	66.95	67.59
889	AMEX	VTI	Fri, Jan 27, 2012	67.48	68.00	67.44	67.86
888	AMEX	VTI	Thu, Jan 26, 2012	68.48	68.60	67.53	67.81
887	AMEX	VTI	Wed, Jan 25, 2012	67.48	68.29	67.21	68.16
886	AMEX	VTI	Tue, Jan 24, 2012	67.16	67.57	67.01	67.54
885	AMEX	VTI	Mon, Jan 23, 2012	67.53	67.91	67.19	67.55
884	AMEX	VTI	Fri, Jan 20, 2012	67.36	67.53	67.21	67.53
883	AMEX	VTI	Thu, Jan 19, 2012	67.37	67.57	67.16	67.51
882	AMEX	VTI	Wed, Jan 18, 2012	66.33	67.11	66.17	67.10
881	AMEX	VTI	Tue, Jan 17, 2012	66.73	66.82	66.18	66.30
880	AMEX	VTI	Fri, Jan 13, 2012	65.98	66.15	65.50	66.15
879	AMEX	VTI	Thu, Jan 12, 2012	66.48	66.51	65.90	66.46
878	AMEX	VTI	Wed, Jan 11, 2012	65.96	66.34	65.88	66.30
877	AMEX	VTI	Tue, Jan 10, 2012	66.20	66.39	66.06	66.18
876	AMEX	VTI	Mon, Jan 9, 2012	65.53	65.62	65.19	65.53
875	AMEX	VTI	Fri, Jan 6, 2012	65.56	65.60	65.10	65.38
874	AMEX	VTI	Thu, Jan 5, 2012	64.94	65.60	64.58	65.53
873	AMEX	VTI	Wed, Jan 4, 2012	65.15	65.35	64.77	65.24
872	AMEX	VTI	Tue, Jan 3, 2012	65.41	65.72	65.14	65.21
871	AMEX	VTI	Fri, Dec 30, 2011	64.47	64.65	64.29	64.30
870	AMEX	VTI	Thu, Dec 29, 2011	64.04	64.62	64.00	64.59
869	AMEX	VTI	Wed, Dec 28, 2011	64.78	64.82	63.81	63.96
868	AMEX	VTI	Tue, Dec 27, 2011	64.64	64.94	64.52	64.75
867	AMEX	VTI	Fri, Dec 23, 2011	64.42	64.74	64.23	64.74
866	AMEX	VTI	Thu, Dec 22, 2011	63.86	64.26	63.76	64.25
865	AMEX	VTI	Wed, Dec 21, 2011	63.46	63.71	62.82	63.59
864	AMEX	VTI	Tue, Dec 20, 2011	62.91	63.92	62.81	63.83
863	AMEX	VTI	Mon, Dec 19, 2011	62.91	63.01	61.76	61.89
862	AMEX	VTI	Fri, Dec 16, 2011	62.85	63.29	62.44	62.62
861	AMEX	VTI	Thu, Dec 15, 2011	62.91	62.92	62.27	62.41
860	AMEX	VTI	Wed, Dec 14, 2011	62.60	62.85	62.05	62.18
859	AMEX	VTI	Tue, Dec 13, 2011	63.97	64.30	62.61	62.90
858	AMEX	VTI	Mon, Dec 12, 2011	63.95	64.00	63.07	63.58
857	AMEX	VTI	Fri, Dec 9, 2011	63.70	64.71	63.63	64.57
856	AMEX	VTI	Thu, Dec 8, 2011	64.50	64.62	63.28	63.44
855	AMEX	VTI	Wed, Dec 7, 2011	64.52	65.16	63.98	64.91
854	AMEX	VTI	Tue, Dec 6, 2011	64.77	65.14	64.46	64.74
853	AMEX	VTI	Mon, Dec 5, 2011	64.94	65.25	64.35	64.71
852	AMEX	VTI	Fri, Dec 2, 2011	64.65	64.87	63.96	64.01
851	AMEX	VTI	Thu, Dec 1, 2011	63.95	64.41	63.76	64.04
850	AMEX	VTI	Wed, Nov 30, 2011	63.21	64.15	63.11	64.04
849	AMEX	VTI	Tue, Nov 29, 2011	61.46	61.83	61.20	61.44
848	AMEX	VTI	Mon, Nov 28, 2011	61.09	61.46	60.77	61.25
847	AMEX	VTI	Fri, Nov 25, 2011	59.49	60.18	59.45	59.46
846	AMEX	VTI	Wed, Nov 23, 2011	60.43	60.51	59.62	59.65
845	AMEX	VTI	Tue, Nov 22, 2011	61.12	61.49	60.68	61.01
844	AMEX	VTI	Mon, Nov 21, 2011	61.53	61.59	60.75	61.30
843	AMEX	VTI	Fri, Nov 18, 2011	62.80	62.86	62.21	62.46
842	AMEX	VTI	Thu, Nov 17, 2011	63.48	63.65	62.16	62.55
841	AMEX	VTI	Wed, Nov 16, 2011	63.99	64.78	63.48	63.59
840	AMEX	VTI	Tue, Nov 15, 2011	64.08	64.97	63.86	64.67
839	AMEX	VTI	Mon, Nov 14, 2011	64.69	64.75	64.00	64.28
838	AMEX	VTI	Fri, Nov 11, 2011	64.45	65.05	64.39	64.92
837	AMEX	VTI	Thu, Nov 10, 2011	63.95	63.99	63.00	63.66
836	AMEX	VTI	Wed, Nov 9, 2011	64.04	64.34	63.00	63.10
835	AMEX	VTI	Tue, Nov 8, 2011	65.17	65.66	64.43	65.60
834	AMEX	VTI	Mon, Nov 7, 2011	64.44	64.84	63.75	64.82
833	AMEX	VTI	Fri, Nov 4, 2011	64.30	64.61	63.67	64.49
832	AMEX	VTI	Thu, Nov 3, 2011	64.28	64.93	63.35	64.84
831	AMEX	VTI	Wed, Nov 2, 2011	63.50	63.78	62.91	63.60
830	AMEX	VTI	Tue, Nov 1, 2011	62.40	63.28	62.16	62.57
829	AMEX	VTI	Mon, Oct 31, 2011	65.15	65.25	64.28	64.28
828	AMEX	VTI	Fri, Oct 28, 2011	65.65	66.06	65.55	65.95
827	AMEX	VTI	Thu, Oct 27, 2011	65.43	66.35	64.88	65.89
826	AMEX	VTI	Wed, Oct 26, 2011	63.73	63.89	62.50	63.69
825	AMEX	VTI	Tue, Oct 25, 2011	63.96	64.00	62.87	63.01
824	AMEX	VTI	Mon, Oct 24, 2011	63.44	64.44	63.39	64.32
823	AMEX	VTI	Fri, Oct 21, 2011	62.83	63.38	62.67	63.26
822	AMEX	VTI	Thu, Oct 20, 2011	62.03	62.30	61.08	62.09
821	AMEX	VTI	Wed, Oct 19, 2011	62.56	62.90	61.67	61.81
820	AMEX	VTI	Tue, Oct 18, 2011	61.33	63.08	60.80	62.64
819	AMEX	VTI	Mon, Oct 17, 2011	62.38	62.40	61.25	61.40
818	AMEX	VTI	Fri, Oct 14, 2011	62.32	62.67	61.55	62.67
817	AMEX	VTI	Thu, Oct 13, 2011	61.29	61.75	60.79	61.55
816	AMEX	VTI	Wed, Oct 12, 2011	61.57	62.36	61.46	61.63
815	AMEX	VTI	Tue, Oct 11, 2011	60.60	61.27	60.54	61.05
814	AMEX	VTI	Mon, Oct 10, 2011	60.00	61.00	59.99	61.00
813	AMEX	VTI	Fri, Oct 7, 2011	59.85	59.87	58.66	58.97
812	AMEX	VTI	Thu, Oct 6, 2011	58.30	59.56	57.90	59.51
811	AMEX	VTI	Wed, Oct 5, 2011	57.40	58.53	56.87	58.38
810	AMEX	VTI	Tue, Oct 4, 2011	55.08	57.35	54.58	57.21
809	AMEX	VTI	Mon, Oct 3, 2011	57.38	58.07	55.77	55.81
808	AMEX	VTI	Fri, Sep 30, 2011	58.36	58.89	57.65	57.72
807	AMEX	VTI	Thu, Sep 29, 2011	59.81	60.02	58.08	59.18
806	AMEX	VTI	Wed, Sep 28, 2011	60.27	60.57	58.66	58.75
805	AMEX	VTI	Tue, Sep 27, 2011	60.54	61.18	59.76	60.12
804	AMEX	VTI	Mon, Sep 26, 2011	58.63	59.45	57.66	59.37
803	AMEX	VTI	Fri, Sep 23, 2011	57.29	58.34	57.13	58.00
802	AMEX	VTI	Thu, Sep 22, 2011	58.14	58.73	57.15	57.97
801	AMEX	VTI	Wed, Sep 21, 2011	61.80	62.00	59.31	59.81
800	AMEX	VTI	Tue, Sep 20, 2011	62.26	62.86	61.78	61.82
799	AMEX	VTI	Mon, Sep 19, 2011	61.64	62.36	61.20	62.04
798	AMEX	VTI	Fri, Sep 16, 2011	62.63	62.96	62.10	62.70
797	AMEX	VTI	Thu, Sep 15, 2011	61.95	62.41	61.43	62.40
796	AMEX	VTI	Wed, Sep 14, 2011	60.82	62.07	59.87	61.34
795	AMEX	VTI	Tue, Sep 13, 2011	60.07	60.69	59.64	60.46
794	AMEX	VTI	Mon, Sep 12, 2011	58.67	59.87	58.51	59.87
793	AMEX	VTI	Fri, Sep 9, 2011	60.35	60.63	59.12	59.45
792	AMEX	VTI	Thu, Sep 8, 2011	61.35	62.10	60.93	61.04
791	AMEX	VTI	Wed, Sep 7, 2011	60.92	61.79	60.72	61.78
790	AMEX	VTI	Tue, Sep 6, 2011	58.53	60.04	58.51	59.99
789	AMEX	VTI	Fri, Sep 2, 2011	60.74	61.10	60.18	60.37
788	AMEX	VTI	Thu, Sep 1, 2011	62.81	63.39	61.98	62.07
787	AMEX	VTI	Wed, Aug 31, 2011	63.00	63.51	62.32	62.78
786	AMEX	VTI	Tue, Aug 30, 2011	62.08	62.94	61.62	62.53
785	AMEX	VTI	Mon, Aug 29, 2011	61.27	62.38	61.23	62.36
784	AMEX	VTI	Fri, Aug 26, 2011	59.17	60.71	58.26	60.47
783	AMEX	VTI	Thu, Aug 25, 2011	60.87	61.16	59.29	59.48
782	AMEX	VTI	Wed, Aug 24, 2011	59.55	60.56	59.36	60.49
781	AMEX	VTI	Tue, Aug 23, 2011	57.91	59.67	57.55	59.64
780	AMEX	VTI	Mon, Aug 22, 2011	58.96	58.98	57.50	57.66
779	AMEX	VTI	Fri, Aug 19, 2011	57.82	59.36	57.57	57.65
778	AMEX	VTI	Thu, Aug 18, 2011	59.78	59.84	58.11	58.71
777	AMEX	VTI	Wed, Aug 17, 2011	61.80	62.25	60.94	61.44
776	AMEX	VTI	Tue, Aug 16, 2011	61.44	62.02	60.79	61.43
775	AMEX	VTI	Mon, Aug 15, 2011	61.22	62.07	61.14	62.02
774	AMEX	VTI	Fri, Aug 12, 2011	60.82	61.21	60.21	60.70
773	AMEX	VTI	Thu, Aug 11, 2011	58.10	61.06	57.88	60.28
772	AMEX	VTI	Wed, Aug 10, 2011	59.08	59.72	57.52	57.61
771	AMEX	VTI	Tue, Aug 9, 2011	58.30	60.25	56.42	60.22
770	AMEX	VTI	Mon, Aug 8, 2011	59.87	60.59	57.29	57.35
769	AMEX	VTI	Fri, Aug 5, 2011	62.66	62.82	60.00	61.62
768	AMEX	VTI	Thu, Aug 4, 2011	64.26	64.28	61.84	61.88
767	AMEX	VTI	Wed, Aug 3, 2011	64.84	65.21	63.67	65.15
766	AMEX	VTI	Tue, Aug 2, 2011	66.12	66.48	64.79	64.79
765	AMEX	VTI	Mon, Aug 1, 2011	67.66	67.76	65.93	66.57
764	AMEX	VTI	Fri, Jul 29, 2011	66.57	67.43	66.22	66.85
763	AMEX	VTI	Thu, Jul 28, 2011	67.43	68.08	67.14	67.22
762	AMEX	VTI	Wed, Jul 27, 2011	68.56	68.59	67.38	67.45
761	AMEX	VTI	Tue, Jul 26, 2011	69.22	69.30	68.82	68.97
760	AMEX	VTI	Mon, Jul 25, 2011	69.00	69.63	68.91	69.26
759	AMEX	VTI	Fri, Jul 22, 2011	69.60	69.77	69.25	69.71
758	AMEX	VTI	Thu, Jul 21, 2011	69.08	69.78	68.96	69.59
757	AMEX	VTI	Wed, Jul 20, 2011	68.98	69.00	68.58	68.75
756	AMEX	VTI	Tue, Jul 19, 2011	68.03	68.84	68.03	68.79
755	AMEX	VTI	Mon, Jul 18, 2011	67.97	68.04	67.14	67.65
754	AMEX	VTI	Fri, Jul 15, 2011	68.17	68.31	67.77	68.28
753	AMEX	VTI	Thu, Jul 14, 2011	68.59	68.89	67.72	67.85
752	AMEX	VTI	Wed, Jul 13, 2011	68.52	69.12	68.25	68.43
751	AMEX	VTI	Tue, Jul 12, 2011	68.24	68.84	68.10	68.17
750	AMEX	VTI	Mon, Jul 11, 2011	68.88	69.14	68.29	68.47
749	AMEX	VTI	Fri, Jul 8, 2011	69.50	69.78	69.21	69.76
748	AMEX	VTI	Thu, Jul 7, 2011	70.15	70.42	69.99	70.26
747	AMEX	VTI	Wed, Jul 6, 2011	69.21	69.60	69.03	69.51
746	AMEX	VTI	Tue, Jul 5, 2011	69.35	69.53	69.16	69.37
745	AMEX	VTI	Fri, Jul 1, 2011	68.43	69.47	68.28	69.38
744	AMEX	VTI	Thu, Jun 30, 2011	67.98	68.49	67.90	68.40
743	AMEX	VTI	Wed, Jun 29, 2011	67.45	67.87	67.22	67.79
742	AMEX	VTI	Tue, Jun 28, 2011	66.57	67.20	66.47	67.20
741	AMEX	VTI	Mon, Jun 27, 2011	65.75	66.53	65.61	66.28
740	AMEX	VTI	Fri, Jun 24, 2011	66.50	66.52	65.63	65.72
739	AMEX	VTI	Thu, Jun 23, 2011	66.06	66.77	65.60	66.76
738	AMEX	VTI	Wed, Jun 22, 2011	67.08	67.46	66.84	66.87
737	AMEX	VTI	Tue, Jun 21, 2011	66.57	67.34	66.51	67.24
736	AMEX	VTI	Mon, Jun 20, 2011	65.72	66.38	65.67	66.23
735	AMEX	VTI	Fri, Jun 17, 2011	66.36	66.38	65.69	65.92
734	AMEX	VTI	Thu, Jun 16, 2011	65.62	66.08	65.18	65.71
733	AMEX	VTI	Wed, Jun 15, 2011	66.25	66.48	65.43	65.60
732	AMEX	VTI	Tue, Jun 14, 2011	66.51	67.02	66.48	66.79
731	AMEX	VTI	Mon, Jun 13, 2011	66.01	66.25	65.55	65.88
730	AMEX	VTI	Fri, Jun 10, 2011	66.58	66.60	65.73	65.89
729	AMEX	VTI	Thu, Jun 9, 2011	66.56	67.14	66.38	66.84
728	AMEX	VTI	Wed, Jun 8, 2011	66.61	66.80	66.27	66.37
727	AMEX	VTI	Tue, Jun 7, 2011	67.04	67.29	66.70	66.72
726	AMEX	VTI	Mon, Jun 6, 2011	67.36	67.50	66.66	66.75
725	AMEX	VTI	Fri, Jun 3, 2011	67.43	68.05	67.36	67.53
724	AMEX	VTI	Thu, Jun 2, 2011	68.37	68.54	67.86	68.23
723	AMEX	VTI	Wed, Jun 1, 2011	69.77	69.81	68.30	68.36
722	AMEX	VTI	Tue, May 31, 2011	69.88	69.95	69.36	69.95
721	AMEX	VTI	Fri, May 27, 2011	69.11	69.37	69.03	69.20
720	AMEX	VTI	Thu, May 26, 2011	68.31	68.99	68.20	68.88
719	AMEX	VTI	Wed, May 25, 2011	67.95	68.75	67.89	68.47
718	AMEX	VTI	Tue, May 24, 2011	68.47	68.61	68.05	68.19
717	AMEX	VTI	Mon, May 23, 2011	68.25	68.49	68.06	68.26
716	AMEX	VTI	Fri, May 20, 2011	69.46	69.58	68.95	69.14
715	AMEX	VTI	Thu, May 19, 2011	69.75	69.86	69.27	69.66
714	AMEX	VTI	Wed, May 18, 2011	68.89	69.56	68.73	69.49
713	AMEX	VTI	Tue, May 17, 2011	68.56	68.92	68.27	68.83
712	AMEX	VTI	Mon, May 16, 2011	69.15	69.68	68.80	68.89
711	AMEX	VTI	Fri, May 13, 2011	70.06	70.12	69.18	69.37
710	AMEX	VTI	Thu, May 12, 2011	69.47	70.14	69.07	70.01
709	AMEX	VTI	Wed, May 11, 2011	70.35	70.37	69.35	69.68
708	AMEX	VTI	Tue, May 10, 2011	70.04	70.53	69.96	70.40
707	AMEX	VTI	Mon, May 9, 2011	69.46	69.96	69.37	69.78
706	AMEX	VTI	Fri, May 6, 2011	69.79	70.14	69.14	69.41
705	AMEX	VTI	Thu, May 5, 2011	69.27	69.79	68.80	69.11
704	AMEX	VTI	Wed, May 4, 2011	70.18	70.21	69.35	69.67
703	AMEX	VTI	Tue, May 3, 2011	70.43	70.51	69.82	70.19
702	AMEX	VTI	Mon, May 2, 2011	71.04	71.11	70.43	70.58
701	AMEX	VTI	Fri, Apr 29, 2011	70.58	70.80	70.46	70.70
700	AMEX	VTI	Thu, Apr 28, 2011	70.26	70.62	70.20	70.52
699	AMEX	VTI	Wed, Apr 27, 2011	70.00	70.41	69.71	70.31
698	AMEX	VTI	Tue, Apr 26, 2011	69.51	70.00	69.40	69.85
697	AMEX	VTI	Mon, Apr 25, 2011	69.31	69.36	69.02	69.24
696	AMEX	VTI	Thu, Apr 21, 2011	69.25	69.32	69.00	69.31
695	AMEX	VTI	Wed, Apr 20, 2011	68.83	69.07	68.77	68.97
694	AMEX	VTI	Tue, Apr 19, 2011	67.75	67.99	67.54	67.98
693	AMEX	VTI	Mon, Apr 18, 2011	67.61	67.72	67.07	67.59
692	AMEX	VTI	Fri, Apr 15, 2011	68.23	68.54	68.01	68.41
691	AMEX	VTI	Thu, Apr 14, 2011	67.61	68.17	67.41	68.08
690	AMEX	VTI	Wed, Apr 13, 2011	68.33	68.39	67.77	68.04
689	AMEX	VTI	Tue, Apr 12, 2011	68.15	68.28	67.75	68.00
688	AMEX	VTI	Mon, Apr 11, 2011	68.92	69.09	68.38	68.58
687	AMEX	VTI	Fri, Apr 8, 2011	69.39	69.49	68.53	68.83
686	AMEX	VTI	Thu, Apr 7, 2011	69.20	69.48	68.80	69.12
685	AMEX	VTI	Wed, Apr 6, 2011	69.47	69.55	69.04	69.32
684	AMEX	VTI	Tue, Apr 5, 2011	69.01	69.45	68.97	69.14
683	AMEX	VTI	Mon, Apr 4, 2011	69.15	69.30	68.91	69.10
682	AMEX	VTI	Fri, Apr 1, 2011	69.18	69.33	68.86	69.04
681	AMEX	VTI	Thu, Mar 31, 2011	68.70	68.87	68.59	68.71
680	AMEX	VTI	Wed, Mar 30, 2011	68.58	68.89	68.46	68.71
679	AMEX	VTI	Tue, Mar 29, 2011	67.72	68.21	67.42	68.20
678	AMEX	VTI	Mon, Mar 28, 2011	68.03	68.21	67.69	67.70
677	AMEX	VTI	Fri, Mar 25, 2011	67.83	68.20	67.66	67.86
676	AMEX	VTI	Thu, Mar 24, 2011	67.66	68.00	67.23	67.90
675	AMEX	VTI	Wed, Mar 23, 2011	66.92	67.43	66.55	67.26
674	AMEX	VTI	Tue, Mar 22, 2011	67.35	67.41	67.01	67.10
673	AMEX	VTI	Mon, Mar 21, 2011	67.00	67.42	67.00	67.32
672	AMEX	VTI	Fri, Mar 18, 2011	66.79	66.84	66.11	66.28
671	AMEX	VTI	Thu, Mar 17, 2011	66.14	66.30	65.64	65.97
670	AMEX	VTI	Wed, Mar 16, 2011	66.15	66.40	64.75	65.22
669	AMEX	VTI	Tue, Mar 15, 2011	65.29	66.74	65.16	66.37
668	AMEX	VTI	Mon, Mar 14, 2011	67.07	67.30	66.55	67.08
667	AMEX	VTI	Fri, Mar 11, 2011	66.71	67.72	66.71	67.49
666	AMEX	VTI	Thu, Mar 10, 2011	67.65	67.65	66.98	67.04
665	AMEX	VTI	Wed, Mar 9, 2011	68.36	68.56	67.96	68.35
664	AMEX	VTI	Tue, Mar 8, 2011	67.96	68.67	67.62	68.45
663	AMEX	VTI	Mon, Mar 7, 2011	68.70	68.81	67.46	67.84
662	AMEX	VTI	Fri, Mar 4, 2011	68.94	68.96	68.02	68.46
661	AMEX	VTI	Thu, Mar 3, 2011	68.36	69.00	68.32	68.92
660	AMEX	VTI	Wed, Mar 2, 2011	67.48	68.03	67.37	67.69
659	AMEX	VTI	Tue, Mar 1, 2011	68.94	68.99	67.53	67.55
658	AMEX	VTI	Mon, Feb 28, 2011	68.65	68.82	68.30	68.70
657	AMEX	VTI	Fri, Feb 25, 2011	67.82	68.35	67.70	68.34
656	AMEX	VTI	Thu, Feb 24, 2011	67.35	67.76	66.82	67.49
655	AMEX	VTI	Wed, Feb 23, 2011	67.98	68.14	67.03	67.48
654	AMEX	VTI	Tue, Feb 22, 2011	68.78	69.13	67.86	68.05
653	AMEX	VTI	Fri, Feb 18, 2011	69.50	69.63	69.26	69.54
652	AMEX	VTI	Thu, Feb 17, 2011	68.96	69.50	68.93	69.41
651	AMEX	VTI	Wed, Feb 16, 2011	68.96	69.24	68.83	69.16
650	AMEX	VTI	Tue, Feb 15, 2011	68.72	68.83	68.54	68.71
649	AMEX	VTI	Mon, Feb 14, 2011	68.76	68.98	68.67	68.93
648	AMEX	VTI	Fri, Feb 11, 2011	68.09	68.82	68.03	68.75
647	AMEX	VTI	Thu, Feb 10, 2011	67.88	68.37	67.73	68.30
646	AMEX	VTI	Wed, Feb 9, 2011	68.23	68.41	67.91	68.23
645	AMEX	VTI	Tue, Feb 8, 2011	68.16	68.42	67.94	68.40
644	AMEX	VTI	Mon, Feb 7, 2011	67.81	68.28	67.76	68.06
643	AMEX	VTI	Fri, Feb 4, 2011	67.50	67.65	67.17	67.61
642	AMEX	VTI	Thu, Feb 3, 2011	67.21	67.50	66.76	67.42
641	AMEX	VTI	Wed, Feb 2, 2011	67.20	67.47	67.18	67.27
640	AMEX	VTI	Tue, Feb 1, 2011	66.72	67.48	66.69	67.35
639	AMEX	VTI	Mon, Jan 31, 2011	65.92	66.38	65.83	66.26
638	AMEX	VTI	Fri, Jan 28, 2011	67.11	67.18	65.72	65.83
637	AMEX	VTI	Thu, Jan 27, 2011	66.86	67.13	66.72	67.03
636	AMEX	VTI	Wed, Jan 26, 2011	66.59	66.97	66.48	66.83
635	AMEX	VTI	Tue, Jan 25, 2011	66.23	66.45	65.91	66.45
634	AMEX	VTI	Mon, Jan 24, 2011	66.00	66.49	65.94	66.41
633	AMEX	VTI	Fri, Jan 21, 2011	66.30	66.45	65.95	66.04
632	AMEX	VTI	Thu, Jan 20, 2011	65.95	66.10	65.47	65.93
631	AMEX	VTI	Wed, Jan 19, 2011	66.89	66.91	65.99	66.13
630	AMEX	VTI	Tue, Jan 18, 2011	66.74	66.95	66.63	66.93
629	AMEX	VTI	Fri, Jan 14, 2011	66.25	66.77	66.17	66.76
628	AMEX	VTI	Thu, Jan 13, 2011	66.44	66.48	66.13	66.33
627	AMEX	VTI	Wed, Jan 12, 2011	66.26	66.46	66.09	66.43
626	AMEX	VTI	Tue, Jan 11, 2011	65.82	65.97	65.57	65.84
625	AMEX	VTI	Mon, Jan 10, 2011	65.32	65.67	65.06	65.58
624	AMEX	VTI	Fri, Jan 7, 2011	65.79	65.92	65.04	65.53
623	AMEX	VTI	Thu, Jan 6, 2011	65.91	65.96	65.54	65.68
622	AMEX	VTI	Wed, Jan 5, 2011	65.30	65.86	65.19	65.83
621	AMEX	VTI	Tue, Jan 4, 2011	65.82	65.86	65.04	65.47
620	AMEX	VTI	Mon, Jan 3, 2011	65.36	65.88	65.36	65.60
619	AMEX	VTI	Fri, Dec 31, 2010	64.82	65.00	64.74	64.93
618	AMEX	VTI	Thu, Dec 30, 2010	64.95	65.12	64.88	64.96
617	AMEX	VTI	Wed, Dec 29, 2010	65.08	65.16	64.99	65.04
616	AMEX	VTI	Tue, Dec 28, 2010	65.00	65.03	64.77	64.94
615	AMEX	VTI	Mon, Dec 27, 2010	64.65	64.93	64.54	64.88
614	AMEX	VTI	Thu, Dec 23, 2010	64.90	64.98	64.71	64.84
613	AMEX	VTI	Wed, Dec 22, 2010	64.81	65.02	64.77	64.93
612	AMEX	VTI	Tue, Dec 21, 2010	64.91	65.14	64.81	65.03
611	AMEX	VTI	Mon, Dec 20, 2010	64.69	64.80	64.33	64.64
610	AMEX	VTI	Fri, Dec 17, 2010	64.35	64.58	64.22	64.48
609	AMEX	VTI	Thu, Dec 16, 2010	64.04	64.41	63.81	64.35
608	AMEX	VTI	Wed, Dec 15, 2010	64.20	64.46	63.87	63.97
607	AMEX	VTI	Tue, Dec 14, 2010	64.35	64.56	64.08	64.25
606	AMEX	VTI	Mon, Dec 13, 2010	64.49	64.57	64.20	64.23
605	AMEX	VTI	Fri, Dec 10, 2010	64.03	64.25	63.81	64.21
604	AMEX	VTI	Thu, Dec 9, 2010	63.96	63.96	63.52	63.80
603	AMEX	VTI	Wed, Dec 8, 2010	63.52	63.68	63.17	63.57
602	AMEX	VTI	Tue, Dec 7, 2010	63.94	64.02	63.34	63.39
601	AMEX	VTI	Mon, Dec 6, 2010	63.26	63.46	63.15	63.32
600	AMEX	VTI	Fri, Dec 3, 2010	62.92	63.43	62.88	63.34
599	AMEX	VTI	Thu, Dec 2, 2010	62.42	63.16	62.40	63.14
598	AMEX	VTI	Wed, Dec 1, 2010	61.92	62.45	61.92	62.34
597	AMEX	VTI	Tue, Nov 30, 2010	60.80	61.39	60.71	61.04
596	AMEX	VTI	Mon, Nov 29, 2010	61.09	61.54	60.66	61.41
595	AMEX	VTI	Fri, Nov 26, 2010	61.42	61.73	61.33	61.50
594	AMEX	VTI	Wed, Nov 24, 2010	61.35	61.92	61.35	61.92
593	AMEX	VTI	Tue, Nov 23, 2010	61.14	61.20	60.69	60.94
592	AMEX	VTI	Mon, Nov 22, 2010	61.52	61.82	61.09	61.82
591	AMEX	VTI	Fri, Nov 19, 2010	61.57	61.84	61.22	61.81
590	AMEX	VTI	Thu, Nov 18, 2010	61.29	61.78	61.29	61.57
589	AMEX	VTI	Wed, Nov 17, 2010	60.61	60.92	60.47	60.71
588	AMEX	VTI	Tue, Nov 16, 2010	61.23	61.31	60.32	60.61
587	AMEX	VTI	Mon, Nov 15, 2010	61.87	62.12	61.57	61.59
586	AMEX	VTI	Fri, Nov 12, 2010	62.00	62.30	61.39	61.68
585	AMEX	VTI	Thu, Nov 11, 2010	62.13	62.57	61.94	62.47
584	AMEX	VTI	Wed, Nov 10, 2010	62.32	62.65	61.89	62.64
583	AMEX	VTI	Tue, Nov 9, 2010	63.00	63.10	62.10	62.37
582	AMEX	VTI	Mon, Nov 8, 2010	62.75	62.91	62.53	62.86
581	AMEX	VTI	Fri, Nov 5, 2010	62.74	63.03	62.64	62.94
580	AMEX	VTI	Thu, Nov 4, 2010	62.19	62.68	62.11	62.66
579	AMEX	VTI	Wed, Nov 3, 2010	61.35	61.48	60.71	61.46
578	AMEX	VTI	Tue, Nov 2, 2010	61.21	61.34	60.96	61.21
577	AMEX	VTI	Mon, Nov 1, 2010	61.04	61.34	60.37	60.73
576	AMEX	VTI	Fri, Oct 29, 2010	60.59	60.80	60.47	60.72
575	AMEX	VTI	Thu, Oct 28, 2010	60.95	61.02	60.33	60.64
574	AMEX	VTI	Wed, Oct 27, 2010	60.37	60.68	60.06	60.64
573	AMEX	VTI	Tue, Oct 26, 2010	60.43	60.86	60.30	60.76
572	AMEX	VTI	Mon, Oct 25, 2010	60.93	61.30	60.71	60.77
571	AMEX	VTI	Fri, Oct 22, 2010	60.53	60.60	60.33	60.57
570	AMEX	VTI	Thu, Oct 21, 2010	60.61	60.90	59.90	60.39
569	AMEX	VTI	Wed, Oct 20, 2010	59.77	60.58	59.77	60.29
568	AMEX	VTI	Tue, Oct 19, 2010	59.95	60.32	59.34	59.69
567	AMEX	VTI	Mon, Oct 18, 2010	60.29	60.71	60.17	60.57
566	AMEX	VTI	Fri, Oct 15, 2010	60.50	60.64	59.79	60.24
565	AMEX	VTI	Thu, Oct 14, 2010	60.34	60.42	59.78	60.19
564	AMEX	VTI	Wed, Oct 13, 2010	60.17	60.68	60.06	60.35
563	AMEX	VTI	Tue, Oct 12, 2010	59.54	60.03	59.12	59.88
562	AMEX	VTI	Mon, Oct 11, 2010	59.76	59.82	59.49	59.67
561	AMEX	VTI	Fri, Oct 8, 2010	59.26	59.74	59.06	59.58
560	AMEX	VTI	Thu, Oct 7, 2010	59.48	59.51	58.84	59.18
559	AMEX	VTI	Wed, Oct 6, 2010	59.30	59.46	59.02	59.26
558	AMEX	VTI	Tue, Oct 5, 2010	58.65	59.46	58.58	59.32
557	AMEX	VTI	Mon, Oct 4, 2010	58.51	58.75	57.85	58.11
556	AMEX	VTI	Fri, Oct 1, 2010	58.85	58.88	58.27	58.63
555	AMEX	VTI	Thu, Sep 30, 2010	58.87	59.20	58.10	58.37
554	AMEX	VTI	Wed, Sep 29, 2010	58.47	58.72	58.27	58.50
553	AMEX	VTI	Tue, Sep 28, 2010	58.34	58.72	57.74	58.60
552	AMEX	VTI	Mon, Sep 27, 2010	58.61	58.66	58.24	58.27
551	AMEX	VTI	Fri, Sep 24, 2010	57.98	58.55	57.92	58.52
550	AMEX	VTI	Thu, Sep 23, 2010	57.61	58.24	57.47	57.60
549	AMEX	VTI	Wed, Sep 22, 2010	58.27	58.64	57.91	58.10
548	AMEX	VTI	Tue, Sep 21, 2010	58.57	58.86	58.22	58.41
547	AMEX	VTI	Mon, Sep 20, 2010	57.85	58.65	57.67	58.55
546	AMEX	VTI	Fri, Sep 17, 2010	57.89	57.90	57.39	57.60
545	AMEX	VTI	Thu, Sep 16, 2010	57.42	57.62	57.25	57.57
544	AMEX	VTI	Wed, Sep 15, 2010	57.19	57.67	57.03	57.59
543	AMEX	VTI	Tue, Sep 14, 2010	57.30	57.72	57.09	57.40
542	AMEX	VTI	Mon, Sep 13, 2010	57.28	57.49	57.12	57.41
541	AMEX	VTI	Fri, Sep 10, 2010	56.57	56.78	56.42	56.69
540	AMEX	VTI	Thu, Sep 9, 2010	56.78	56.90	56.28	56.45
539	AMEX	VTI	Wed, Sep 8, 2010	55.95	56.40	55.90	56.17
538	AMEX	VTI	Tue, Sep 7, 2010	56.28	56.31	55.79	55.88
537	AMEX	VTI	Fri, Sep 3, 2010	56.32	56.58	56.04	56.49
536	AMEX	VTI	Thu, Sep 2, 2010	55.29	55.78	55.21	55.75
535	AMEX	VTI	Wed, Sep 1, 2010	54.25	55.25	54.25	55.17
534	AMEX	VTI	Tue, Aug 31, 2010	53.34	53.90	53.13	53.60
533	AMEX	VTI	Mon, Aug 30, 2010	54.28	54.42	53.58	53.59
532	AMEX	VTI	Fri, Aug 27, 2010	53.83	54.42	53.02	54.38
531	AMEX	VTI	Thu, Aug 26, 2010	54.08	54.23	53.34	53.46
530	AMEX	VTI	Wed, Aug 25, 2010	53.22	54.03	52.98	53.79
529	AMEX	VTI	Tue, Aug 24, 2010	53.84	54.03	53.26	53.62
528	AMEX	VTI	Mon, Aug 23, 2010	54.96	55.22	54.40	54.40
527	AMEX	VTI	Fri, Aug 20, 2010	54.66	54.74	54.23	54.69
526	AMEX	VTI	Thu, Aug 19, 2010	55.52	55.70	54.62	54.88
525	AMEX	VTI	Wed, Aug 18, 2010	55.64	56.14	55.37	55.86
524	AMEX	VTI	Tue, Aug 17, 2010	55.46	56.12	55.32	55.73
523	AMEX	VTI	Mon, Aug 16, 2010	54.55	55.16	54.41	54.95
522	AMEX	VTI	Fri, Aug 13, 2010	54.97	55.33	54.94	55.00
521	AMEX	VTI	Thu, Aug 12, 2010	54.71	55.39	54.54	55.21
520	AMEX	VTI	Wed, Aug 11, 2010	56.22	56.26	55.43	55.52
519	AMEX	VTI	Tue, Aug 10, 2010	56.99	57.49	56.70	57.21
518	AMEX	VTI	Mon, Aug 9, 2010	57.57	57.66	57.20	57.57
517	AMEX	VTI	Fri, Aug 6, 2010	56.91	57.32	56.49	57.27
516	AMEX	VTI	Thu, Aug 5, 2010	57.24	57.51	57.12	57.48
515	AMEX	VTI	Wed, Aug 4, 2010	57.36	57.62	57.14	57.60
514	AMEX	VTI	Tue, Aug 3, 2010	57.35	57.45	56.91	57.15
513	AMEX	VTI	Mon, Aug 2, 2010	57.16	57.55	56.86	57.46
512	AMEX	VTI	Fri, Jul 30, 2010	55.66	56.49	55.46	56.25
511	AMEX	VTI	Thu, Jul 29, 2010	56.88	56.97	55.68	56.19
510	AMEX	VTI	Wed, Jul 28, 2010	56.79	56.96	56.28	56.48
509	AMEX	VTI	Tue, Jul 27, 2010	57.37	57.38	56.69	56.88
508	AMEX	VTI	Mon, Jul 26, 2010	56.46	57.01	56.25	56.95
507	AMEX	VTI	Fri, Jul 23, 2010	55.64	56.33	55.43	56.26
506	AMEX	VTI	Thu, Jul 22, 2010	55.10	55.91	55.10	55.69
505	AMEX	VTI	Wed, Jul 21, 2010	55.56	55.56	54.24	54.48
504	AMEX	VTI	Tue, Jul 20, 2010	53.85	55.21	53.73	55.17
503	AMEX	VTI	Mon, Jul 19, 2010	54.46	54.67	53.94	54.54
502	AMEX	VTI	Fri, Jul 16, 2010	55.54	55.55	54.13	54.23
501	AMEX	VTI	Thu, Jul 15, 2010	55.85	55.99	55.04	55.85
500	AMEX	VTI	Wed, Jul 14, 2010	55.70	56.06	55.44	55.80
499	AMEX	VTI	Tue, Jul 13, 2010	55.54	56.03	55.40	55.81
498	AMEX	VTI	Mon, Jul 12, 2010	54.86	55.13	54.50	54.91
497	AMEX	VTI	Fri, Jul 9, 2010	54.53	54.93	54.38	54.89
496	AMEX	VTI	Thu, Jul 8, 2010	54.42	54.57	53.85	54.47
495	AMEX	VTI	Wed, Jul 7, 2010	52.37	53.99	52.31	53.94
494	AMEX	VTI	Tue, Jul 6, 2010	52.78	53.14	51.79	52.24
493	AMEX	VTI	Fri, Jul 2, 2010	52.55	52.69	51.76	52.08
492	AMEX	VTI	Thu, Jul 1, 2010	52.50	52.73	51.46	52.33
491	AMEX	VTI	Wed, Jun 30, 2010	53.03	53.50	52.42	52.56
490	AMEX	VTI	Tue, Jun 29, 2010	54.08	54.15	52.79	53.14
489	AMEX	VTI	Mon, Jun 28, 2010	55.10	55.33	54.70	54.87
488	AMEX	VTI	Fri, Jun 25, 2010	54.93	55.29	54.43	55.05
487	AMEX	VTI	Thu, Jun 24, 2010	55.44	55.48	54.61	54.77
486	AMEX	VTI	Wed, Jun 23, 2010	56.19	56.38	55.54	55.92
485	AMEX	VTI	Tue, Jun 22, 2010	57.17	57.41	56.06	56.14
484	AMEX	VTI	Mon, Jun 21, 2010	58.08	58.13	56.84	57.12
483	AMEX	VTI	Fri, Jun 18, 2010	57.42	57.55	57.14	57.34
482	AMEX	VTI	Thu, Jun 17, 2010	57.38	57.45	56.74	57.30
481	AMEX	VTI	Wed, Jun 16, 2010	57.00	57.50	56.85	57.20
480	AMEX	VTI	Tue, Jun 15, 2010	56.35	57.33	56.27	57.26
479	AMEX	VTI	Mon, Jun 14, 2010	56.45	56.83	55.93	56.00
478	AMEX	VTI	Fri, Jun 11, 2010	55.17	56.02	55.10	55.99
477	AMEX	VTI	Thu, Jun 10, 2010	54.93	55.69	54.88	55.65
476	AMEX	VTI	Wed, Jun 9, 2010	54.60	55.18	53.81	53.99
475	AMEX	VTI	Tue, Jun 8, 2010	53.87	54.36	53.26	54.24
474	AMEX	VTI	Mon, Jun 7, 2010	54.78	54.98	53.76	53.78
473	AMEX	VTI	Fri, Jun 4, 2010	55.55	55.93	54.41	54.67
472	AMEX	VTI	Thu, Jun 3, 2010	56.53	56.80	56.05	56.66
471	AMEX	VTI	Wed, Jun 2, 2010	55.25	56.38	54.99	56.36
470	AMEX	VTI	Tue, Jun 1, 2010	55.43	56.28	54.87	54.93
469	AMEX	VTI	Fri, May 28, 2010	56.66	56.66	55.72	56.09
468	AMEX	VTI	Thu, May 27, 2010	55.88	56.70	55.65	56.70
467	AMEX	VTI	Wed, May 26, 2010	55.45	55.97	54.60	54.78
466	AMEX	VTI	Tue, May 25, 2010	53.70	55.06	53.19	55.01
465	AMEX	VTI	Mon, May 24, 2010	55.39	55.85	54.94	55.01
464	AMEX	VTI	Fri, May 21, 2010	53.99	55.85	53.83	55.71
463	AMEX	VTI	Thu, May 20, 2010	55.87	56.09	54.82	54.91
462	AMEX	VTI	Wed, May 19, 2010	57.17	57.72	56.40	57.13
461	AMEX	VTI	Tue, May 18, 2010	58.84	59.02	57.33	57.55
460	AMEX	VTI	Mon, May 17, 2010	58.44	58.69	57.17	58.37
459	AMEX	VTI	Fri, May 14, 2010	58.97	59.06	57.77	58.33
458	AMEX	VTI	Thu, May 13, 2010	60.03	60.30	59.36	59.40
457	AMEX	VTI	Wed, May 12, 2010	59.41	60.20	59.37	60.12
456	AMEX	VTI	Tue, May 11, 2010	58.73	59.92	58.62	59.17
455	AMEX	VTI	Mon, May 10, 2010	59.14	59.50	58.59	59.22
454	AMEX	VTI	Fri, May 7, 2010	57.67	58.10	55.84	56.63
453	AMEX	VTI	Thu, May 6, 2010	59.46	59.82	29.76	57.71
452	AMEX	VTI	Wed, May 5, 2010	59.62	60.27	59.30	59.72
451	AMEX	VTI	Tue, May 4, 2010	61.02	61.02	59.87	60.21
450	AMEX	VTI	Mon, May 3, 2010	61.15	61.82	61.05	61.71
449	AMEX	VTI	Fri, Apr 30, 2010	61.99	62.05	60.85	60.89
448	AMEX	VTI	Thu, Apr 29, 2010	61.59	62.07	61.52	61.95
447	AMEX	VTI	Wed, Apr 28, 2010	61.07	61.33	60.62	61.15
446	AMEX	VTI	Tue, Apr 27, 2010	61.95	62.20	60.62	60.75
445	AMEX	VTI	Mon, Apr 26, 2010	62.55	62.65	62.18	62.25
444	AMEX	VTI	Fri, Apr 23, 2010	62.02	62.49	61.82	62.47
443	AMEX	VTI	Thu, Apr 22, 2010	61.40	62.10	60.95	62.05
442	AMEX	VTI	Wed, Apr 21, 2010	61.85	61.98	61.38	61.75
441	AMEX	VTI	Tue, Apr 20, 2010	61.60	61.83	61.39	61.80
440	AMEX	VTI	Mon, Apr 19, 2010	60.88	61.27	60.52	61.22
439	AMEX	VTI	Fri, Apr 16, 2010	61.81	61.91	60.71	61.06
438	AMEX	VTI	Thu, Apr 15, 2010	61.90	62.15	61.84	62.03
437	AMEX	VTI	Wed, Apr 14, 2010	61.44	61.95	61.35	61.95
436	AMEX	VTI	Tue, Apr 13, 2010	61.12	61.29	60.75	61.20
435	AMEX	VTI	Mon, Apr 12, 2010	61.14	61.27	61.01	61.14
434	AMEX	VTI	Fri, Apr 9, 2010	60.76	61.05	60.61	61.00
433	AMEX	VTI	Thu, Apr 8, 2010	60.19	60.70	60.02	60.59
432	AMEX	VTI	Wed, Apr 7, 2010	60.69	60.79	60.14	60.45
431	AMEX	VTI	Tue, Apr 6, 2010	60.46	60.87	60.36	60.77
430	AMEX	VTI	Mon, Apr 5, 2010	60.26	60.61	60.10	60.60
429	AMEX	VTI	Thu, Apr 1, 2010	60.01	60.23	59.63	60.02
428	AMEX	VTI	Wed, Mar 31, 2010	59.59	59.88	59.41	59.59
427	AMEX	VTI	Tue, Mar 30, 2010	59.85	60.00	59.53	59.77
426	AMEX	VTI	Mon, Mar 29, 2010	59.65	59.84	59.55	59.74
425	AMEX	VTI	Fri, Mar 26, 2010	59.49	59.78	59.10	59.39
424	AMEX	VTI	Thu, Mar 25, 2010	59.93	60.17	59.32	59.40
423	AMEX	VTI	Wed, Mar 24, 2010	59.90	60.05	59.68	59.74
422	AMEX	VTI	Tue, Mar 23, 2010	59.76	60.13	59.53	60.09
421	AMEX	VTI	Mon, Mar 22, 2010	58.91	59.74	58.86	59.67
420	AMEX	VTI	Fri, Mar 19, 2010	59.83	59.83	59.04	59.25
419	AMEX	VTI	Thu, Mar 18, 2010	59.74	59.80	59.42	59.64
418	AMEX	VTI	Wed, Mar 17, 2010	59.53	59.93	59.51	59.71
417	AMEX	VTI	Tue, Mar 16, 2010	58.98	59.39	58.86	59.33
416	AMEX	VTI	Mon, Mar 15, 2010	58.81	58.90	58.42	58.85
415	AMEX	VTI	Fri, Mar 12, 2010	59.14	59.15	58.70	58.87
414	AMEX	VTI	Thu, Mar 11, 2010	58.44	58.88	58.27	58.87
413	AMEX	VTI	Wed, Mar 10, 2010	58.41	58.78	58.34	58.65
412	AMEX	VTI	Tue, Mar 9, 2010	58.05	58.61	58.02	58.34
411	AMEX	VTI	Mon, Mar 8, 2010	58.22	58.35	58.11	58.22
410	AMEX	VTI	Fri, Mar 5, 2010	57.74	58.23	57.56	58.21
409	AMEX	VTI	Thu, Mar 4, 2010	57.28	57.40	57.01	57.30
408	AMEX	VTI	Wed, Mar 3, 2010	57.28	57.52	57.04	57.15
407	AMEX	VTI	Tue, Mar 2, 2010	57.17	57.37	57.00	57.08
406	AMEX	VTI	Mon, Mar 1, 2010	56.49	56.94	56.47	56.90
405	AMEX	VTI	Fri, Feb 26, 2010	56.22	56.41	55.91	56.23
404	AMEX	VTI	Thu, Feb 25, 2010	55.46	56.24	55.29	56.23
403	AMEX	VTI	Wed, Feb 24, 2010	55.93	56.34	55.79	56.25
402	AMEX	VTI	Tue, Feb 23, 2010	56.31	56.48	55.61	55.75
401	AMEX	VTI	Mon, Feb 22, 2010	56.71	56.72	56.32	56.43
400	AMEX	VTI	Fri, Feb 19, 2010	56.15	56.67	56.07	56.52
399	AMEX	VTI	Thu, Feb 18, 2010	55.94	56.44	55.87	56.32
398	AMEX	VTI	Wed, Feb 17, 2010	55.99	56.08	55.74	56.00
397	AMEX	VTI	Tue, Feb 16, 2010	55.24	55.77	55.04	55.69
396	AMEX	VTI	Fri, Feb 12, 2010	54.22	54.81	54.00	54.77
395	AMEX	VTI	Thu, Feb 11, 2010	54.07	54.84	53.76	54.77
394	AMEX	VTI	Wed, Feb 10, 2010	54.20	54.46	53.70	54.19
393	AMEX	VTI	Tue, Feb 9, 2010	54.16	54.70	53.75	54.27
392	AMEX	VTI	Mon, Feb 8, 2010	54.02	54.30	53.54	53.56
391	AMEX	VTI	Fri, Feb 5, 2010	53.88	54.07	52.82	53.98
390	AMEX	VTI	Thu, Feb 4, 2010	55.17	55.18	53.86	53.89
389	AMEX	VTI	Wed, Feb 3, 2010	55.67	55.92	55.43	55.62
388	AMEX	VTI	Tue, Feb 2, 2010	55.34	56.03	55.13	55.90
387	AMEX	VTI	Mon, Feb 1, 2010	54.72	55.24	54.70	55.19
386	AMEX	VTI	Fri, Jan 29, 2010	55.24	55.65	54.28	54.36
385	AMEX	VTI	Thu, Jan 28, 2010	55.89	55.89	54.65	55.01
384	AMEX	VTI	Wed, Jan 27, 2010	55.30	55.75	54.87	55.67
383	AMEX	VTI	Tue, Jan 26, 2010	55.45	55.99	55.27	55.40
382	AMEX	VTI	Mon, Jan 25, 2010	55.88	55.97	55.46	55.65
381	AMEX	VTI	Fri, Jan 22, 2010	56.40	56.60	55.31	55.41
380	AMEX	VTI	Thu, Jan 21, 2010	57.72	57.91	56.57	56.66
379	AMEX	VTI	Wed, Jan 20, 2010	57.90	57.90	57.21	57.72
378	AMEX	VTI	Tue, Jan 19, 2010	57.55	58.29	57.52	58.26
377	AMEX	VTI	Fri, Jan 15, 2010	58.10	58.15	57.30	57.50
376	AMEX	VTI	Thu, Jan 14, 2010	58.02	58.28	57.94	58.16
375	AMEX	VTI	Wed, Jan 13, 2010	57.71	58.18	57.36	58.06
374	AMEX	VTI	Tue, Jan 12, 2010	57.75	57.82	57.30	57.52
373	AMEX	VTI	Mon, Jan 11, 2010	58.30	58.35	57.85	58.12
372	AMEX	VTI	Fri, Jan 8, 2010	57.70	58.05	57.56	58.04
371	AMEX	VTI	Thu, Jan 7, 2010	57.55	57.89	57.29	57.85
370	AMEX	VTI	Wed, Jan 6, 2010	57.50	57.72	57.41	57.61
369	AMEX	VTI	Tue, Jan 5, 2010	57.34	57.54	57.11	57.53
368	AMEX	VTI	Mon, Jan 4, 2010	56.86	57.38	56.84	57.31
367	AMEX	VTI	Thu, Dec 31, 2009	57.02	57.05	56.37	56.37
366	AMEX	VTI	Wed, Dec 30, 2009	56.78	57.00	56.75	56.93
365	AMEX	VTI	Tue, Dec 29, 2009	57.25	57.25	56.95	56.95
364	AMEX	VTI	Mon, Dec 28, 2009	57.22	57.22	56.85	57.05
363	AMEX	VTI	Thu, Dec 24, 2009	56.79	57.00	56.78	56.98
362	AMEX	VTI	Wed, Dec 23, 2009	56.65	56.74	56.39	56.69
361	AMEX	VTI	Tue, Dec 22, 2009	56.38	56.59	56.30	56.50
360	AMEX	VTI	Mon, Dec 21, 2009	56.28	56.75	56.28	56.57
359	AMEX	VTI	Fri, Dec 18, 2009	55.95	56.03	55.50	56.02
358	AMEX	VTI	Thu, Dec 17, 2009	55.90	56.02	55.57	55.68
357	AMEX	VTI	Wed, Dec 16, 2009	56.45	56.60	56.19	56.32
356	AMEX	VTI	Tue, Dec 15, 2009	56.27	56.46	56.05	56.17
355	AMEX	VTI	Mon, Dec 14, 2009	56.37	56.45	56.08	56.41
354	AMEX	VTI	Fri, Dec 11, 2009	55.89	56.06	55.67	55.99
353	AMEX	VTI	Thu, Dec 10, 2009	55.75	55.97	55.61	55.71
352	AMEX	VTI	Wed, Dec 9, 2009	55.23	55.51	54.94	55.43
351	AMEX	VTI	Tue, Dec 8, 2009	55.43	55.58	55.04	55.25
350	AMEX	VTI	Mon, Dec 7, 2009	55.88	56.15	55.66	55.83
349	AMEX	VTI	Fri, Dec 4, 2009	56.30	56.55	55.33	55.90
348	AMEX	VTI	Thu, Dec 3, 2009	56.11	56.43	55.43	55.49
347	AMEX	VTI	Wed, Dec 2, 2009	55.89	56.33	55.75	55.99
346	AMEX	VTI	Tue, Dec 1, 2009	55.68	56.03	55.57	55.83
345	AMEX	VTI	Mon, Nov 30, 2009	55.00	55.26	54.64	55.15
344	AMEX	VTI	Fri, Nov 27, 2009	54.41	55.42	54.30	55.01
343	AMEX	VTI	Wed, Nov 25, 2009	55.84	55.99	55.66	55.95
342	AMEX	VTI	Tue, Nov 24, 2009	55.81	55.81	55.27	55.73
341	AMEX	VTI	Mon, Nov 23, 2009	55.68	56.12	55.54	55.69
340	AMEX	VTI	Fri, Nov 20, 2009	54.94	55.15	54.75	55.04
339	AMEX	VTI	Thu, Nov 19, 2009	55.57	55.62	54.85	55.21
338	AMEX	VTI	Wed, Nov 18, 2009	56.05	56.12	55.70	56.01
337	AMEX	VTI	Tue, Nov 17, 2009	55.87	56.10	55.65	56.05
336	AMEX	VTI	Mon, Nov 16, 2009	55.57	56.22	55.51	55.99
335	AMEX	VTI	Fri, Nov 13, 2009	55.00	55.36	54.67	55.16
334	AMEX	VTI	Thu, Nov 12, 2009	55.39	55.67	54.68	54.84
333	AMEX	VTI	Wed, Nov 11, 2009	55.50	55.81	55.18	55.46
332	AMEX	VTI	Tue, Nov 10, 2009	55.03	55.35	54.85	55.18
331	AMEX	VTI	Mon, Nov 9, 2009	54.44	55.16	54.38	55.16
330	AMEX	VTI	Fri, Nov 6, 2009	53.56	54.14	53.43	53.95
329	AMEX	VTI	Thu, Nov 5, 2009	53.21	53.84	53.10	53.81
328	AMEX	VTI	Wed, Nov 4, 2009	53.23	53.55	52.70	52.80
327	AMEX	VTI	Tue, Nov 3, 2009	52.15	52.78	52.05	52.71
326	AMEX	VTI	Mon, Nov 2, 2009	52.47	53.03	51.80	52.47
325	AMEX	VTI	Fri, Oct 30, 2009	53.45	53.63	52.06	52.18
324	AMEX	VTI	Thu, Oct 29, 2009	52.95	53.77	52.87	53.63
323	AMEX	VTI	Wed, Oct 28, 2009	53.51	53.70	52.48	52.57
322	AMEX	VTI	Tue, Oct 27, 2009	54.11	55.00	53.59	53.74
321	AMEX	VTI	Mon, Oct 26, 2009	54.72	55.28	53.87	54.03
320	AMEX	VTI	Fri, Oct 23, 2009	55.55	55.55	54.44	54.65
319	AMEX	VTI	Thu, Oct 22, 2009	54.76	55.49	54.36	55.36
318	AMEX	VTI	Wed, Oct 21, 2009	55.15	55.85	54.71	54.77
317	AMEX	VTI	Tue, Oct 20, 2009	55.74	55.76	55.02	55.31
316	AMEX	VTI	Mon, Oct 19, 2009	55.25	55.81	55.05	55.65
315	AMEX	VTI	Fri, Oct 16, 2009	55.10	55.36	54.80	55.20
314	AMEX	VTI	Thu, Oct 15, 2009	55.12	55.61	55.08	55.61
313	AMEX	VTI	Wed, Oct 14, 2009	55.11	55.48	54.87	55.42
312	AMEX	VTI	Tue, Oct 13, 2009	54.48	54.56	54.08	54.45
311	AMEX	VTI	Mon, Oct 12, 2009	54.63	54.84	54.38	54.60
310	AMEX	VTI	Fri, Oct 9, 2009	54.08	54.40	53.92	54.40
309	AMEX	VTI	Thu, Oct 8, 2009	54.00	54.32	53.74	54.03
308	AMEX	VTI	Wed, Oct 7, 2009	53.36	53.65	53.22	53.56
307	AMEX	VTI	Tue, Oct 6, 2009	53.14	53.76	53.06	53.44
306	AMEX	VTI	Mon, Oct 5, 2009	52.12	52.82	51.96	52.66
305	AMEX	VTI	Fri, Oct 2, 2009	51.60	52.18	51.57	51.86
304	AMEX	VTI	Thu, Oct 1, 2009	53.40	53.43	52.12	52.17
303	AMEX	VTI	Wed, Sep 30, 2009	53.96	53.99	53.00	53.59
302	AMEX	VTI	Tue, Sep 29, 2009	54.04	54.27	53.64	53.79
301	AMEX	VTI	Mon, Sep 28, 2009	53.09	54.00	53.08	53.88
300	AMEX	VTI	Fri, Sep 25, 2009	53.19	53.33	52.71	52.89
299	AMEX	VTI	Thu, Sep 24, 2009	53.95	54.11	52.98	53.23
298	AMEX	VTI	Wed, Sep 23, 2009	54.80	55.07	54.01	54.05
297	AMEX	VTI	Tue, Sep 22, 2009	54.64	54.78	54.38	54.61
296	AMEX	VTI	Mon, Sep 21, 2009	54.03	54.43	53.87	54.29
295	AMEX	VTI	Fri, Sep 18, 2009	54.58	54.65	54.23	54.44
294	AMEX	VTI	Thu, Sep 17, 2009	54.48	54.90	54.12	54.36
293	AMEX	VTI	Wed, Sep 16, 2009	53.79	54.51	53.65	54.46
292	AMEX	VTI	Tue, Sep 15, 2009	53.40	53.79	53.11	53.62
291	AMEX	VTI	Mon, Sep 14, 2009	52.63	53.41	52.59	53.36
290	AMEX	VTI	Fri, Sep 11, 2009	53.14	53.32	52.80	53.08
289	AMEX	VTI	Thu, Sep 10, 2009	52.55	53.05	52.22	53.04
288	AMEX	VTI	Wed, Sep 9, 2009	52.12	52.66	51.94	52.50
287	AMEX	VTI	Tue, Sep 8, 2009	52.02	52.10	51.72	51.98
286	AMEX	VTI	Fri, Sep 4, 2009	50.88	51.55	50.73	51.46
285	AMEX	VTI	Thu, Sep 3, 2009	50.56	50.87	50.21	50.81
284	AMEX	VTI	Wed, Sep 2, 2009	50.32	50.62	50.19	50.35
283	AMEX	VTI	Tue, Sep 1, 2009	51.42	52.11	50.44	50.56
282	AMEX	VTI	Mon, Aug 31, 2009	51.72	51.77	51.37	51.70
281	AMEX	VTI	Fri, Aug 28, 2009	52.59	52.71	51.86	52.20
280	AMEX	VTI	Thu, Aug 27, 2009	52.02	52.35	51.43	52.24
279	AMEX	VTI	Wed, Aug 26, 2009	51.98	52.35	51.77	52.06
278	AMEX	VTI	Tue, Aug 25, 2009	52.20	52.58	51.98	52.10
277	AMEX	VTI	Mon, Aug 24, 2009	52.25	52.49	51.78	52.00
276	AMEX	VTI	Fri, Aug 21, 2009	51.40	52.07	51.32	51.93
275	AMEX	VTI	Thu, Aug 20, 2009	50.53	51.09	50.43	50.98
274	AMEX	VTI	Wed, Aug 19, 2009	49.67	50.62	49.58	50.50
273	AMEX	VTI	Tue, Aug 18, 2009	49.70	50.20	49.60	50.07
272	AMEX	VTI	Mon, Aug 17, 2009	49.92	49.95	49.47	49.55
271	AMEX	VTI	Fri, Aug 14, 2009	51.32	51.36	50.35	50.87
270	AMEX	VTI	Thu, Aug 13, 2009	51.18	51.36	50.67	51.34
269	AMEX	VTI	Wed, Aug 12, 2009	50.31	51.32	50.30	50.89
268	AMEX	VTI	Tue, Aug 11, 2009	50.84	50.85	50.23	50.34
267	AMEX	VTI	Mon, Aug 10, 2009	50.93	51.15	50.66	51.00
266	AMEX	VTI	Fri, Aug 7, 2009	50.98	51.52	50.67	51.12
265	AMEX	VTI	Thu, Aug 6, 2009	51.00	51.03	50.20	50.41
264	AMEX	VTI	Wed, Aug 5, 2009	50.95	50.96	50.29	50.76
263	AMEX	VTI	Tue, Aug 4, 2009	50.45	50.95	50.37	50.88
262	AMEX	VTI	Mon, Aug 3, 2009	50.28	50.73	50.07	50.69
261	AMEX	VTI	Fri, Jul 31, 2009	49.78	50.15	49.63	49.85
260	AMEX	VTI	Thu, Jul 30, 2009	49.82	50.32	49.70	49.77
259	AMEX	VTI	Wed, Jul 29, 2009	49.11	49.37	48.90	49.24
258	AMEX	VTI	Tue, Jul 28, 2009	49.26	49.60	48.94	49.48
257	AMEX	VTI	Mon, Jul 27, 2009	49.35	49.61	49.06	49.60
256	AMEX	VTI	Fri, Jul 24, 2009	48.91	49.46	48.73	49.39
255	AMEX	VTI	Thu, Jul 23, 2009	48.10	49.40	48.08	49.23
254	AMEX	VTI	Wed, Jul 22, 2009	47.74	48.35	47.71	48.09
253	AMEX	VTI	Tue, Jul 21, 2009	48.22	48.26	47.45	48.06
252	AMEX	VTI	Mon, Jul 20, 2009	47.62	47.92	47.36	47.85
251	AMEX	VTI	Fri, Jul 17, 2009	47.29	47.42	47.01	47.32
250	AMEX	VTI	Thu, Jul 16, 2009	46.71	47.50	46.65	47.30
249	AMEX	VTI	Wed, Jul 15, 2009	46.10	46.96	46.03	46.84
248	AMEX	VTI	Tue, Jul 14, 2009	45.27	45.50	45.00	45.48
247	AMEX	VTI	Mon, Jul 13, 2009	44.32	45.21	43.89	45.16
246	AMEX	VTI	Fri, Jul 10, 2009	44.03	44.39	43.79	44.14
245	AMEX	VTI	Thu, Jul 9, 2009	44.44	44.58	44.08	44.25
244	AMEX	VTI	Wed, Jul 8, 2009	44.40	44.53	43.60	44.16
243	AMEX	VTI	Tue, Jul 7, 2009	45.07	45.10	44.16	44.22
242	AMEX	VTI	Mon, Jul 6, 2009	44.78	45.17	44.53	45.15
241	AMEX	VTI	Thu, Jul 2, 2009	45.89	45.89	45.18	45.32
240	AMEX	VTI	Wed, Jul 1, 2009	46.50	46.91	46.43	46.54
239	AMEX	VTI	Tue, Jun 30, 2009	46.61	46.75	45.90	46.27
238	AMEX	VTI	Mon, Jun 29, 2009	46.36	46.65	46.02	46.58
237	AMEX	VTI	Fri, Jun 26, 2009	46.05	46.35	45.86	46.14
236	AMEX	VTI	Thu, Jun 25, 2009	44.98	46.23	44.91	46.23
235	AMEX	VTI	Wed, Jun 24, 2009	45.30	45.65	44.94	45.18
234	AMEX	VTI	Tue, Jun 23, 2009	45.14	45.28	44.74	45.05
233	AMEX	VTI	Mon, Jun 22, 2009	46.00	46.02	45.04	45.05
232	AMEX	VTI	Fri, Jun 19, 2009	46.72	46.80	46.20	46.39
231	AMEX	VTI	Thu, Jun 18, 2009	46.08	46.49	45.79	46.22
230	AMEX	VTI	Wed, Jun 17, 2009	46.01	46.36	45.58	45.97
229	AMEX	VTI	Tue, Jun 16, 2009	46.88	46.92	45.97	46.03
228	AMEX	VTI	Mon, Jun 15, 2009	47.28	47.28	46.46	46.68
227	AMEX	VTI	Fri, Jun 12, 2009	47.52	47.80	47.24	47.79
226	AMEX	VTI	Thu, Jun 11, 2009	47.61	48.31	47.55	47.75
225	AMEX	VTI	Wed, Jun 10, 2009	48.07	48.10	46.88	47.47
224	AMEX	VTI	Tue, Jun 9, 2009	47.59	47.85	47.29	47.59
223	AMEX	VTI	Mon, Jun 8, 2009	47.25	47.78	46.76	47.34
222	AMEX	VTI	Fri, Jun 5, 2009	48.05	48.13	47.20	47.47
221	AMEX	VTI	Thu, Jun 4, 2009	47.25	47.60	46.89	47.56
220	AMEX	VTI	Wed, Jun 3, 2009	47.30	47.37	46.61	47.09
219	AMEX	VTI	Tue, Jun 2, 2009	47.40	47.92	47.30	47.67
218	AMEX	VTI	Mon, Jun 1, 2009	46.96	47.81	46.88	47.48
217	AMEX	VTI	Fri, May 29, 2009	45.88	46.36	45.50	46.33
216	AMEX	VTI	Thu, May 28, 2009	45.34	45.76	44.67	45.62
215	AMEX	VTI	Wed, May 27, 2009	45.81	46.05	44.96	45.06
214	AMEX	VTI	Tue, May 26, 2009	44.27	45.89	44.25	45.83
213	AMEX	VTI	Fri, May 22, 2009	44.76	45.07	44.43	44.63
212	AMEX	VTI	Thu, May 21, 2009	44.86	45.01	44.21	44.60
211	AMEX	VTI	Wed, May 20, 2009	46.11	46.54	45.31	45.42
210	AMEX	VTI	Tue, May 19, 2009	45.66	46.08	45.46	45.68
209	AMEX	VTI	Mon, May 18, 2009	44.75	45.69	44.68	45.67
208	AMEX	VTI	Fri, May 15, 2009	44.67	45.00	44.05	44.31
207	AMEX	VTI	Thu, May 14, 2009	44.31	45.05	44.13	44.78
206	AMEX	VTI	Wed, May 13, 2009	44.93	45.00	44.20	44.33
205	AMEX	VTI	Tue, May 12, 2009	46.04	46.11	44.98	45.63
204	AMEX	VTI	Mon, May 11, 2009	45.99	46.18	45.61	45.75
203	AMEX	VTI	Fri, May 8, 2009	46.08	46.70	45.77	46.55
202	AMEX	VTI	Thu, May 7, 2009	46.69	46.74	45.21	45.52
201	AMEX	VTI	Wed, May 6, 2009	46.07	46.28	45.45	46.24
200	AMEX	VTI	Tue, May 5, 2009	45.54	45.72	45.15	45.53
199	AMEX	VTI	Mon, May 4, 2009	44.57	45.69	44.46	45.69
198	AMEX	VTI	Fri, May 1, 2009	43.93	44.34	43.59	44.18
197	AMEX	VTI	Thu, Apr 30, 2009	44.54	44.79	43.74	43.93
196	AMEX	VTI	Wed, Apr 29, 2009	43.42	44.38	43.29	43.94
195	AMEX	VTI	Tue, Apr 28, 2009	42.52	43.42	42.45	42.92
194	AMEX	VTI	Mon, Apr 27, 2009	42.92	43.61	42.83	43.00
193	AMEX	VTI	Fri, Apr 24, 2009	43.09	43.76	42.88	43.45
192	AMEX	VTI	Thu, Apr 23, 2009	42.51	42.75	41.90	42.70
191	AMEX	VTI	Wed, Apr 22, 2009	42.17	43.31	42.08	42.40
190	AMEX	VTI	Tue, Apr 21, 2009	41.41	42.60	41.34	42.58
189	AMEX	VTI	Mon, Apr 20, 2009	42.80	43.09	41.71	41.75
188	AMEX	VTI	Fri, Apr 17, 2009	43.45	43.87	43.09	43.60
187	AMEX	VTI	Thu, Apr 16, 2009	42.94	43.60	42.36	43.31
186	AMEX	VTI	Wed, Apr 15, 2009	41.86	42.64	41.74	42.58
185	AMEX	VTI	Tue, Apr 14, 2009	42.52	42.86	42.00	42.13
184	AMEX	VTI	Mon, Apr 13, 2009	42.49	43.24	42.25	42.93
183	AMEX	VTI	Thu, Apr 9, 2009	42.28	42.87	42.08	42.87
182	AMEX	VTI	Wed, Apr 8, 2009	40.86	41.34	40.64	41.20
181	AMEX	VTI	Tue, Apr 7, 2009	41.03	41.25	40.62	40.63
180	AMEX	VTI	Mon, Apr 6, 2009	41.70	41.83	41.10	41.69
179	AMEX	VTI	Fri, Apr 3, 2009	41.61	42.14	41.25	42.10
178	AMEX	VTI	Thu, Apr 2, 2009	41.35	42.20	41.23	41.58
177	AMEX	VTI	Wed, Apr 1, 2009	39.11	40.49	38.95	40.37
176	AMEX	VTI	Tue, Mar 31, 2009	39.62	40.38	39.34	39.58
175	AMEX	VTI	Mon, Mar 30, 2009	39.78	39.78	38.79	39.23
174	AMEX	VTI	Fri, Mar 27, 2009	40.88	41.10	40.49	40.66
173	AMEX	VTI	Thu, Mar 26, 2009	40.92	41.45	40.50	41.44
172	AMEX	VTI	Wed, Mar 25, 2009	40.36	41.11	39.24	40.43
171	AMEX	VTI	Tue, Mar 24, 2009	40.65	41.20	40.29	40.29
170	AMEX	VTI	Mon, Mar 23, 2009	39.43	41.13	39.24	41.11
169	AMEX	VTI	Fri, Mar 20, 2009	39.42	39.51	38.31	38.44
168	AMEX	VTI	Thu, Mar 19, 2009	40.28	40.30	39.17	39.27
167	AMEX	VTI	Wed, Mar 18, 2009	38.65	40.18	38.27	39.67
166	AMEX	VTI	Tue, Mar 17, 2009	37.71	38.84	37.39	38.84
165	AMEX	VTI	Mon, Mar 16, 2009	38.30	38.68	37.59	37.65
164	AMEX	VTI	Fri, Mar 13, 2009	37.81	37.96	37.13	37.86
163	AMEX	VTI	Thu, Mar 12, 2009	35.99	37.62	35.65	37.46
162	AMEX	VTI	Wed, Mar 11, 2009	36.23	36.59	35.64	35.98
161	AMEX	VTI	Tue, Mar 10, 2009	34.42	35.88	34.36	35.85
160	AMEX	VTI	Mon, Mar 9, 2009	33.67	34.70	33.55	33.70
159	AMEX	VTI	Fri, Mar 6, 2009	34.40	34.90	33.26	34.11
158	AMEX	VTI	Thu, Mar 5, 2009	34.76	35.18	33.83	34.12
157	AMEX	VTI	Wed, Mar 4, 2009	35.35	36.16	34.97	35.56
156	AMEX	VTI	Tue, Mar 3, 2009	35.54	35.59	34.52	34.80
155	AMEX	VTI	Mon, Mar 2, 2009	36.04	36.27	34.95	35.10
154	AMEX	VTI	Fri, Feb 27, 2009	36.83	37.59	36.66	36.81
153	AMEX	VTI	Thu, Feb 26, 2009	38.63	38.89	37.50	37.52
152	AMEX	VTI	Wed, Feb 25, 2009	38.33	38.96	37.58	38.22
151	AMEX	VTI	Tue, Feb 24, 2009	37.40	38.74	37.15	38.52
150	AMEX	VTI	Mon, Feb 23, 2009	38.92	38.92	37.07	37.17
149	AMEX	VTI	Fri, Feb 20, 2009	38.14	38.95	37.65	38.48
148	AMEX	VTI	Thu, Feb 19, 2009	39.71	39.91	38.79	38.94
147	AMEX	VTI	Wed, Feb 18, 2009	39.81	39.82	38.98	39.36
146	AMEX	VTI	Tue, Feb 17, 2009	39.94	40.17	39.47	39.49
145	AMEX	VTI	Fri, Feb 13, 2009	41.61	41.97	41.24	41.27
144	AMEX	VTI	Thu, Feb 12, 2009	40.94	41.76	40.36	41.69
143	AMEX	VTI	Wed, Feb 11, 2009	41.58	41.84	41.00	41.58
142	AMEX	VTI	Tue, Feb 10, 2009	42.92	43.33	41.07	41.33
141	AMEX	VTI	Mon, Feb 9, 2009	43.30	43.65	42.94	43.31
140	AMEX	VTI	Fri, Feb 6, 2009	42.19	43.42	42.09	43.30
139	AMEX	VTI	Thu, Feb 5, 2009	41.14	42.41	40.85	42.09
138	AMEX	VTI	Wed, Feb 4, 2009	41.86	42.42	41.30	41.43
137	AMEX	VTI	Tue, Feb 3, 2009	41.31	41.91	40.88	41.65
136	AMEX	VTI	Mon, Feb 2, 2009	40.54	41.34	40.41	41.07
135	AMEX	VTI	Fri, Jan 30, 2009	42.21	42.38	40.85	41.14
134	AMEX	VTI	Thu, Jan 29, 2009	42.81	43.55	41.96	42.04
133	AMEX	VTI	Wed, Jan 28, 2009	42.90	43.70	42.76	43.47
132	AMEX	VTI	Tue, Jan 27, 2009	41.78	42.26	41.48	42.02
131	AMEX	VTI	Mon, Jan 26, 2009	41.51	42.41	41.09	41.53
130	AMEX	VTI	Fri, Jan 23, 2009	40.14	41.72	40.00	41.30
129	AMEX	VTI	Thu, Jan 22, 2009	40.95	41.75	40.31	41.05
128	AMEX	VTI	Wed, Jan 21, 2009	40.77	41.88	40.00	41.77
127	AMEX	VTI	Tue, Jan 20, 2009	42.00	42.07	40.03	40.13
126	AMEX	VTI	Fri, Jan 16, 2009	42.76	42.77	41.31	42.33
125	AMEX	VTI	Thu, Jan 15, 2009	41.81	42.44	40.57	42.02
124	AMEX	VTI	Wed, Jan 14, 2009	42.51	42.63	41.58	41.87
123	AMEX	VTI	Tue, Jan 13, 2009	43.03	43.59	42.84	43.28
122	AMEX	VTI	Mon, Jan 12, 2009	44.14	44.20	42.90	43.22
121	AMEX	VTI	Fri, Jan 9, 2009	45.37	45.42	44.15	44.19
120	AMEX	VTI	Thu, Jan 8, 2009	44.80	45.31	44.57	45.30
119	AMEX	VTI	Wed, Jan 7, 2009	45.71	45.83	44.81	45.10
118	AMEX	VTI	Tue, Jan 6, 2009	46.50	46.86	46.01	46.40
117	AMEX	VTI	Mon, Jan 5, 2009	45.89	46.41	45.50	46.02
116	AMEX	VTI	Fri, Jan 2, 2009	44.88	46.26	44.56	46.03
115	AMEX	VTI	Wed, Dec 31, 2008	44.14	45.13	44.02	44.74
114	AMEX	VTI	Tue, Dec 30, 2008	43.29	44.12	43.11	44.12
113	AMEX	VTI	Mon, Dec 29, 2008	43.25	43.26	42.36	42.99
112	AMEX	VTI	Fri, Dec 26, 2008	43.25	43.32	42.86	43.32
111	AMEX	VTI	Wed, Dec 24, 2008	42.78	43.03	42.55	42.87
110	AMEX	VTI	Tue, Dec 23, 2008	43.40	43.57	42.50	42.70
109	AMEX	VTI	Mon, Dec 22, 2008	43.96	43.97	42.36	42.46
108	AMEX	VTI	Fri, Dec 19, 2008	44.47	45.10	43.98	44.11
107	AMEX	VTI	Thu, Dec 18, 2008	45.19	45.34	43.63	44.15
106	AMEX	VTI	Wed, Dec 17, 2008	44.80	45.69	44.47	44.93
105	AMEX	VTI	Tue, Dec 16, 2008	43.50	45.31	43.44	45.26
104	AMEX	VTI	Mon, Dec 15, 2008	43.91	44.00	42.45	43.00
103	AMEX	VTI	Fri, Dec 12, 2008	42.05	43.81	42.00	43.72
102	AMEX	VTI	Thu, Dec 11, 2008	44.14	44.83	42.92	43.29
101	AMEX	VTI	Wed, Dec 10, 2008	44.44	45.02	43.84	44.54
100	AMEX	VTI	Tue, Dec 9, 2008	44.49	45.38	43.74	44.04
99	AMEX	VTI	Mon, Dec 8, 2008	44.45	45.41	44.17	44.86
98	AMEX	VTI	Fri, Dec 5, 2008	41.08	43.45	40.36	43.21
97	AMEX	VTI	Thu, Dec 4, 2008	42.39	43.33	41.07	41.73
96	AMEX	VTI	Wed, Dec 3, 2008	40.98	43.12	40.84	43.01
95	AMEX	VTI	Tue, Dec 2, 2008	41.04	41.97	40.39	41.93
94	AMEX	VTI	Mon, Dec 1, 2008	43.09	43.12	40.20	40.34
93	AMEX	VTI	Fri, Nov 28, 2008	43.59	44.30	43.51	44.30
92	AMEX	VTI	Wed, Nov 26, 2008	41.40	43.85	41.33	43.77
91	AMEX	VTI	Tue, Nov 25, 2008	42.70	42.76	41.03	42.21
90	AMEX	VTI	Mon, Nov 24, 2008	40.00	42.49	39.68	41.63
89	AMEX	VTI	Fri, Nov 21, 2008	37.97	39.37	36.32	39.29
88	AMEX	VTI	Thu, Nov 20, 2008	39.33	40.37	36.81	37.18
87	AMEX	VTI	Wed, Nov 19, 2008	42.32	42.68	39.73	39.84
86	AMEX	VTI	Tue, Nov 18, 2008	41.99	42.83	40.81	42.41
85	AMEX	VTI	Mon, Nov 17, 2008	42.57	43.59	41.97	42.02
84	AMEX	VTI	Fri, Nov 14, 2008	44.00	45.32	43.01	43.15
83	AMEX	VTI	Thu, Nov 13, 2008	42.50	45.20	40.44	45.07
82	AMEX	VTI	Wed, Nov 12, 2008	43.64	43.89	42.08	42.28
81	AMEX	VTI	Tue, Nov 11, 2008	44.95	45.45	43.81	44.56
80	AMEX	VTI	Mon, Nov 10, 2008	47.17	47.28	44.95	45.60
79	AMEX	VTI	Fri, Nov 7, 2008	45.41	46.20	45.00	46.11
78	AMEX	VTI	Thu, Nov 6, 2008	46.78	47.21	44.67	44.95
77	AMEX	VTI	Wed, Nov 5, 2008	49.17	49.58	47.11	47.27
76	AMEX	VTI	Tue, Nov 4, 2008	49.13	49.89	48.67	49.73
75	AMEX	VTI	Mon, Nov 3, 2008	48.06	48.47	47.58	48.00
74	AMEX	VTI	Fri, Oct 31, 2008	47.33	48.79	46.72	48.16
73	AMEX	VTI	Thu, Oct 30, 2008	47.46	47.60	45.88	47.12
72	AMEX	VTI	Wed, Oct 29, 2008	45.50	47.80	45.45	45.58
71	AMEX	VTI	Tue, Oct 28, 2008	42.99	46.04	41.63	46.04
70	AMEX	VTI	Mon, Oct 27, 2008	42.50	44.07	41.75	41.84
69	AMEX	VTI	Fri, Oct 24, 2008	41.40	44.36	41.40	43.24
68	AMEX	VTI	Thu, Oct 23, 2008	44.95	45.78	42.47	45.42
67	AMEX	VTI	Wed, Oct 22, 2008	46.31	46.51	43.57	44.86
66	AMEX	VTI	Tue, Oct 21, 2008	48.44	49.00	47.35	47.51
65	AMEX	VTI	Mon, Oct 20, 2008	47.58	48.99	46.95	48.99
64	AMEX	VTI	Fri, Oct 17, 2008	45.62	48.90	45.52	46.60
63	AMEX	VTI	Thu, Oct 16, 2008	45.24	47.05	42.95	47.04
62	AMEX	VTI	Wed, Oct 15, 2008	48.48	48.64	44.86	44.97
61	AMEX	VTI	Tue, Oct 14, 2008	52.80	53.50	48.31	49.61
60	AMEX	VTI	Mon, Oct 13, 2008	47.05	50.23	46.66	50.04
59	AMEX	VTI	Fri, Oct 10, 2008	43.17	46.95	41.72	44.35
58	AMEX	VTI	Thu, Oct 9, 2008	49.57	50.07	45.20	45.67
57	AMEX	VTI	Wed, Oct 8, 2008	48.39	50.72	47.87	48.73
56	AMEX	VTI	Tue, Oct 7, 2008	53.18	53.38	49.60	49.68
55	AMEX	VTI	Mon, Oct 6, 2008	53.30	53.44	50.04	52.91
54	AMEX	VTI	Fri, Oct 3, 2008	56.50	57.51	54.63	54.82
53	AMEX	VTI	Thu, Oct 2, 2008	57.89	58.06	55.50	55.67
52	AMEX	VTI	Wed, Oct 1, 2008	58.29	58.52	57.17	58.29
51	AMEX	VTI	Tue, Sep 30, 2008	58.00	59.23	56.50	58.36
50	AMEX	VTI	Mon, Sep 29, 2008	59.88	60.05	55.89	56.85
49	AMEX	VTI	Fri, Sep 26, 2008	59.59	60.95	59.52	60.86
48	AMEX	VTI	Thu, Sep 25, 2008	60.75	61.21	59.94	60.91
47	AMEX	VTI	Wed, Sep 24, 2008	60.20	60.53	59.38	59.84
46	AMEX	VTI	Tue, Sep 23, 2008	61.04	61.74	60.02	60.19
45	AMEX	VTI	Mon, Sep 22, 2008	63.14	63.20	60.90	61.23
44	AMEX	VTI	Fri, Sep 19, 2008	66.60	83.01	62.33	63.42
43	AMEX	VTI	Thu, Sep 18, 2008	59.26	61.26	57.27	60.50
42	AMEX	VTI	Wed, Sep 17, 2008	60.14	60.45	58.33	58.54
41	AMEX	VTI	Tue, Sep 16, 2008	59.23	61.28	58.82	61.28
40	AMEX	VTI	Mon, Sep 15, 2008	61.20	62.29	60.31	60.50
39	AMEX	VTI	Fri, Sep 12, 2008	62.26	63.41	62.03	63.41
38	AMEX	VTI	Thu, Sep 11, 2008	61.30	62.82	60.95	62.79
37	AMEX	VTI	Wed, Sep 10, 2008	62.19	62.59	61.38	61.92
36	AMEX	VTI	Tue, Sep 9, 2008	63.65	63.79	61.51	61.51
35	AMEX	VTI	Mon, Sep 8, 2008	64.39	64.42	62.75	63.72
34	AMEX	VTI	Fri, Sep 5, 2008	61.98	62.74	61.30	62.63
33	AMEX	VTI	Thu, Sep 4, 2008	63.79	63.84	62.26	62.26
32	AMEX	VTI	Wed, Sep 3, 2008	64.33	64.56	63.75	64.23
31	AMEX	VTI	Tue, Sep 2, 2008	65.36	65.70	64.05	64.35
30	AMEX	VTI	Fri, Aug 29, 2008	65.17	65.36	64.62	64.62
29	AMEX	VTI	Thu, Aug 28, 2008	64.91	65.48	64.84	65.48
28	AMEX	VTI	Wed, Aug 27, 2008	64.07	64.72	63.94	64.43
27	AMEX	VTI	Tue, Aug 26, 2008	63.80	64.18	63.53	64.00
26	AMEX	VTI	Mon, Aug 25, 2008	64.77	64.77	63.63	63.79
25	AMEX	VTI	Fri, Aug 22, 2008	64.61	65.16	64.55	65.16
24	AMEX	VTI	Thu, Aug 21, 2008	63.73	64.50	63.68	64.26
23	AMEX	VTI	Wed, Aug 20, 2008	64.00	64.31	63.55	64.09
22	AMEX	VTI	Tue, Aug 19, 2008	64.17	64.23	63.62	63.86
21	AMEX	VTI	Mon, Aug 18, 2008	65.67	65.67	64.24	64.54
20	AMEX	VTI	Fri, Aug 15, 2008	65.46	65.70	65.09	65.50
19	AMEX	VTI	Thu, Aug 14, 2008	64.32	65.51	64.32	65.12
18	AMEX	VTI	Wed, Aug 13, 2008	64.70	65.18	64.20	64.78
17	AMEX	VTI	Tue, Aug 12, 2008	65.43	65.46	64.68	64.93
16	AMEX	VTI	Mon, Aug 11, 2008	64.97	66.01	64.85	65.65
15	AMEX	VTI	Fri, Aug 8, 2008	63.62	65.16	63.41	65.00
14	AMEX	VTI	Thu, Aug 7, 2008	64.34	64.40	63.48	63.65
13	AMEX	VTI	Wed, Aug 6, 2008	64.27	64.83	63.98	64.57
12	AMEX	VTI	Tue, Aug 5, 2008	63.24	64.49	63.17	64.49
11	AMEX	VTI	Mon, Aug 4, 2008	63.38	63.40	62.61	62.70
10	AMEX	VTI	Fri, Aug 1, 2008	63.86	63.93	63.01	63.41
9	AMEX	VTI	Thu, Jul 31, 2008	63.93	64.53	63.64	63.69
8	AMEX	VTI	Wed, Jul 30, 2008	63.81	64.46	63.50	64.42
7	AMEX	VTI	Tue, Jul 29, 2008	62.26	63.57	62.25	63.42
6	AMEX	VTI	Mon, Jul 28, 2008	63.39	63.39	62.00	62.10
5	AMEX	VTI	Fri, Jul 25, 2008	63.14	63.36	62.81	63.04
4	AMEX	VTI	Thu, Jul 24, 2008	64.50	64.50	62.75	62.91
3	AMEX	VTI	Wed, Jul 23, 2008	64.23	64.85	64.05	64.42
2	AMEX	VTI	Tue, Jul 22, 2008	62.86	64.15	62.65	64.15
1	AMEX	VTI	Mon, Jul 21, 2008	63.48	63.52	63.00	63.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Total Stock Market ETF AMEX:VTI 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