Ventas Inc NYSE:VTR Historical Prices

Below are the 6501 trading days of historical prices for VTR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6501	NYSE	VTR	Mon, Mar 4, 2024	43.81	44.00	43.25	43.54
6500	NYSE	VTR	Fri, Mar 1, 2024	42.30	44.10	42.24	44.00
6499	NYSE	VTR	Thu, Feb 29, 2024	42.85	43.00	41.98	42.29
6498	NYSE	VTR	Wed, Feb 28, 2024	42.43	43.02	42.13	42.48
6497	NYSE	VTR	Tue, Feb 27, 2024	43.24	43.24	42.54	42.64
6496	NYSE	VTR	Mon, Feb 26, 2024	43.71	44.09	42.95	42.97
6495	NYSE	VTR	Fri, Feb 23, 2024	44.10	44.54	43.80	44.16
6494	NYSE	VTR	Thu, Feb 22, 2024	44.11	44.29	43.60	44.09
6493	NYSE	VTR	Wed, Feb 21, 2024	43.05	44.17	42.78	44.08
6492	NYSE	VTR	Tue, Feb 20, 2024	43.50	44.05	42.69	43.04
6491	NYSE	VTR	Fri, Feb 16, 2024	43.73	44.45	43.51	43.76
6490	NYSE	VTR	Thu, Feb 15, 2024	43.30	44.50	43.03	44.21
6489	NYSE	VTR	Wed, Feb 14, 2024	44.68	46.15	44.68	45.61
6488	NYSE	VTR	Tue, Feb 13, 2024	44.22	44.48	43.60	44.47
6487	NYSE	VTR	Mon, Feb 12, 2024	45.59	45.80	45.15	45.28
6486	NYSE	VTR	Fri, Feb 9, 2024	45.36	45.68	44.99	45.53
6485	NYSE	VTR	Thu, Feb 8, 2024	44.93	45.85	44.93	45.52
6484	NYSE	VTR	Wed, Feb 7, 2024	45.26	45.50	44.70	45.09
6483	NYSE	VTR	Tue, Feb 6, 2024	44.66	45.56	44.65	45.10
6482	NYSE	VTR	Mon, Feb 5, 2024	45.67	45.67	44.73	44.79
6481	NYSE	VTR	Fri, Feb 2, 2024	46.49	46.73	45.58	46.36
6480	NYSE	VTR	Thu, Feb 1, 2024	46.24	47.23	46.04	47.23
6479	NYSE	VTR	Wed, Jan 31, 2024	47.40	47.44	46.38	46.39
6478	NYSE	VTR	Tue, Jan 30, 2024	48.09	48.09	46.97	47.00
6477	NYSE	VTR	Mon, Jan 29, 2024	47.35	48.13	47.15	48.09
6476	NYSE	VTR	Fri, Jan 26, 2024	47.63	47.86	47.30	47.40
6475	NYSE	VTR	Thu, Jan 25, 2024	48.24	48.49	47.10	47.44
6474	NYSE	VTR	Wed, Jan 24, 2024	48.32	48.32	47.21	47.55
6473	NYSE	VTR	Tue, Jan 23, 2024	48.55	48.91	47.43	47.68
6472	NYSE	VTR	Mon, Jan 22, 2024	48.31	48.77	48.07	48.44
6471	NYSE	VTR	Fri, Jan 19, 2024	47.90	48.27	47.25	48.05
6470	NYSE	VTR	Thu, Jan 18, 2024	47.95	48.51	47.49	47.60
6469	NYSE	VTR	Wed, Jan 17, 2024	48.75	49.43	47.08	48.02
6468	NYSE	VTR	Tue, Jan 16, 2024	49.44	50.00	49.26	49.35
6467	NYSE	VTR	Fri, Jan 12, 2024	48.42	49.15	48.10	49.11
6466	NYSE	VTR	Thu, Jan 11, 2024	48.97	49.29	47.73	47.92
6465	NYSE	VTR	Wed, Jan 10, 2024	48.26	48.92	47.79	48.65
6464	NYSE	VTR	Tue, Jan 9, 2024	48.68	48.68	47.90	48.23
6463	NYSE	VTR	Mon, Jan 8, 2024	48.43	48.90	48.37	48.71
6462	NYSE	VTR	Fri, Jan 5, 2024	48.97	49.66	48.37	48.68
6461	NYSE	VTR	Thu, Jan 4, 2024	49.65	50.03	49.13	49.26
6460	NYSE	VTR	Wed, Jan 3, 2024	50.13	50.23	49.56	49.65
6459	NYSE	VTR	Tue, Jan 2, 2024	49.94	50.61	49.40	50.57
6458	NYSE	VTR	Fri, Dec 29, 2023	50.10	50.43	49.83	49.84
6457	NYSE	VTR	Thu, Dec 28, 2023	50.59	50.99	50.32	50.50
6456	NYSE	VTR	Wed, Dec 27, 2023	50.58	50.82	50.37	50.75
6455	NYSE	VTR	Tue, Dec 26, 2023	49.96	50.60	49.90	50.48
6454	NYSE	VTR	Fri, Dec 22, 2023	49.50	50.21	49.50	49.90
6453	NYSE	VTR	Thu, Dec 21, 2023	48.90	49.55	48.50	49.40
6452	NYSE	VTR	Wed, Dec 20, 2023	49.69	50.10	48.37	48.41
6451	NYSE	VTR	Tue, Dec 19, 2023	49.43	50.08	49.35	49.77
6450	NYSE	VTR	Mon, Dec 18, 2023	49.69	49.82	48.91	49.21
6449	NYSE	VTR	Fri, Dec 15, 2023	50.52	50.66	49.04	49.35
6448	NYSE	VTR	Thu, Dec 14, 2023	49.48	50.74	49.45	50.53
6447	NYSE	VTR	Wed, Dec 13, 2023	46.76	48.45	46.35	48.40
6446	NYSE	VTR	Tue, Dec 12, 2023	46.80	46.87	46.40	46.73
6445	NYSE	VTR	Mon, Dec 11, 2023	46.53	46.96	46.18	46.92
6444	NYSE	VTR	Fri, Dec 8, 2023	46.02	46.86	46.02	46.72
6443	NYSE	VTR	Thu, Dec 7, 2023	46.17	46.41	45.90	46.22
6442	NYSE	VTR	Wed, Dec 6, 2023	47.33	47.41	45.88	46.06
6441	NYSE	VTR	Tue, Dec 5, 2023	47.10	47.10	46.63	46.94
6440	NYSE	VTR	Mon, Dec 4, 2023	46.49	47.24	46.39	47.18
6439	NYSE	VTR	Fri, Dec 1, 2023	45.91	47.14	45.87	46.76
6438	NYSE	VTR	Thu, Nov 30, 2023	45.43	45.93	45.02	45.84
6437	NYSE	VTR	Wed, Nov 29, 2023	45.94	46.13	45.36	45.41
6436	NYSE	VTR	Tue, Nov 28, 2023	45.05	45.76	44.83	45.55
6435	NYSE	VTR	Mon, Nov 27, 2023	45.04	45.55	44.67	45.29
6434	NYSE	VTR	Fri, Nov 24, 2023	44.54	45.37	44.28	45.11
6433	NYSE	VTR	Wed, Nov 22, 2023	44.99	45.00	44.47	44.70
6432	NYSE	VTR	Tue, Nov 21, 2023	44.79	44.89	44.49	44.52
6431	NYSE	VTR	Mon, Nov 20, 2023	44.60	45.01	44.23	44.96
6430	NYSE	VTR	Fri, Nov 17, 2023	45.10	45.16	44.14	44.54
6429	NYSE	VTR	Thu, Nov 16, 2023	44.57	45.07	44.33	44.65
6428	NYSE	VTR	Wed, Nov 15, 2023	44.50	44.85	44.33	44.46
6427	NYSE	VTR	Tue, Nov 14, 2023	44.17	45.28	43.87	44.51
6426	NYSE	VTR	Mon, Nov 13, 2023	42.25	42.79	41.95	42.74
6425	NYSE	VTR	Fri, Nov 10, 2023	42.59	42.66	41.93	42.56
6424	NYSE	VTR	Thu, Nov 9, 2023	44.08	44.17	41.94	42.08
6423	NYSE	VTR	Wed, Nov 8, 2023	43.84	44.21	43.77	44.02
6422	NYSE	VTR	Tue, Nov 7, 2023	44.43	44.43	43.46	43.78
6421	NYSE	VTR	Mon, Nov 6, 2023	43.79	44.30	43.45	44.28
6420	NYSE	VTR	Fri, Nov 3, 2023	44.72	45.60	43.04	44.08
6419	NYSE	VTR	Thu, Nov 2, 2023	43.79	44.20	43.45	43.97
6418	NYSE	VTR	Wed, Nov 1, 2023	42.60	42.82	42.10	42.78
6417	NYSE	VTR	Tue, Oct 31, 2023	42.01	42.61	41.69	42.46
6416	NYSE	VTR	Mon, Oct 30, 2023	42.08	42.35	40.98	41.55
6415	NYSE	VTR	Fri, Oct 27, 2023	42.45	42.45	41.31	41.65
6414	NYSE	VTR	Thu, Oct 26, 2023	41.62	42.41	41.62	42.09
6413	NYSE	VTR	Wed, Oct 25, 2023	42.12	42.20	41.29	41.32
6412	NYSE	VTR	Tue, Oct 24, 2023	41.60	42.53	41.60	42.38
6411	NYSE	VTR	Mon, Oct 23, 2023	41.46	41.98	41.25	41.44
6410	NYSE	VTR	Fri, Oct 20, 2023	42.12	42.25	41.70	41.83
6409	NYSE	VTR	Thu, Oct 19, 2023	42.80	43.01	41.78	41.83
6408	NYSE	VTR	Wed, Oct 18, 2023	43.37	43.58	42.93	43.17
6407	NYSE	VTR	Tue, Oct 17, 2023	43.30	44.25	43.25	43.63
6406	NYSE	VTR	Mon, Oct 16, 2023	43.72	43.87	42.88	43.58
6405	NYSE	VTR	Fri, Oct 13, 2023	43.10	43.72	42.94	43.43
6404	NYSE	VTR	Thu, Oct 12, 2023	42.92	43.07	42.39	42.77
6403	NYSE	VTR	Wed, Oct 11, 2023	42.16	43.14	42.16	43.11
6402	NYSE	VTR	Tue, Oct 10, 2023	40.93	42.11	40.93	41.94
6401	NYSE	VTR	Mon, Oct 9, 2023	39.34	40.73	39.34	40.71
6400	NYSE	VTR	Fri, Oct 6, 2023	40.39	40.45	39.33	39.65
6399	NYSE	VTR	Thu, Oct 5, 2023	40.56	40.86	40.32	40.76
6398	NYSE	VTR	Wed, Oct 4, 2023	40.30	40.72	39.96	40.61
6397	NYSE	VTR	Tue, Oct 3, 2023	41.01	41.19	39.97	40.11
6396	NYSE	VTR	Mon, Oct 2, 2023	41.92	42.58	41.02	41.34
6395	NYSE	VTR	Fri, Sep 29, 2023	42.59	42.81	41.71	42.13
6394	NYSE	VTR	Thu, Sep 28, 2023	41.80	42.51	41.66	41.75
6393	NYSE	VTR	Wed, Sep 27, 2023	41.93	42.52	41.31	41.41
6392	NYSE	VTR	Tue, Sep 26, 2023	42.05	42.31	41.47	41.70
6391	NYSE	VTR	Mon, Sep 25, 2023	42.42	42.66	42.11	42.45
6390	NYSE	VTR	Fri, Sep 22, 2023	42.94	43.37	42.56	42.56
6389	NYSE	VTR	Thu, Sep 21, 2023	43.67	43.91	42.90	42.92
6388	NYSE	VTR	Wed, Sep 20, 2023	43.45	44.42	43.32	43.98
6387	NYSE	VTR	Tue, Sep 19, 2023	43.69	43.86	43.32	43.45
6386	NYSE	VTR	Mon, Sep 18, 2023	44.65	44.70	43.63	43.69
6385	NYSE	VTR	Fri, Sep 15, 2023	44.04	44.65	43.87	44.62
6384	NYSE	VTR	Thu, Sep 14, 2023	43.40	44.51	43.19	44.37
6383	NYSE	VTR	Wed, Sep 13, 2023	43.53	43.67	42.79	42.83
6382	NYSE	VTR	Tue, Sep 12, 2023	42.97	43.52	42.59	43.29
6381	NYSE	VTR	Mon, Sep 11, 2023	42.43	43.15	42.36	43.02
6380	NYSE	VTR	Fri, Sep 8, 2023	42.60	42.74	42.09	42.38
6379	NYSE	VTR	Thu, Sep 7, 2023	42.62	43.00	42.36	42.59
6378	NYSE	VTR	Wed, Sep 6, 2023	42.22	42.68	41.84	42.64
6377	NYSE	VTR	Tue, Sep 5, 2023	43.02	43.30	42.08	42.25
6376	NYSE	VTR	Fri, Sep 1, 2023	43.91	44.05	42.85	43.08
6375	NYSE	VTR	Thu, Aug 31, 2023	43.88	44.15	43.64	43.68
6374	NYSE	VTR	Wed, Aug 30, 2023	43.55	43.94	43.34	43.92
6373	NYSE	VTR	Tue, Aug 29, 2023	43.43	43.66	43.08	43.55
6372	NYSE	VTR	Mon, Aug 28, 2023	43.17	43.61	43.16	43.38
6371	NYSE	VTR	Fri, Aug 25, 2023	43.50	43.50	42.84	43.06
6370	NYSE	VTR	Thu, Aug 24, 2023	43.32	44.16	43.20	43.30
6369	NYSE	VTR	Wed, Aug 23, 2023	42.16	43.38	42.02	43.28
6368	NYSE	VTR	Tue, Aug 22, 2023	41.85	42.08	41.56	41.94
6367	NYSE	VTR	Mon, Aug 21, 2023	41.85	42.06	41.31	41.64
6366	NYSE	VTR	Fri, Aug 18, 2023	41.62	42.11	41.55	41.96
6365	NYSE	VTR	Thu, Aug 17, 2023	41.81	42.40	41.58	42.00
6364	NYSE	VTR	Wed, Aug 16, 2023	42.00	42.34	41.41	41.60
6363	NYSE	VTR	Tue, Aug 15, 2023	42.38	42.62	42.03	42.08
6362	NYSE	VTR	Mon, Aug 14, 2023	42.65	42.83	42.22	42.80
6361	NYSE	VTR	Fri, Aug 11, 2023	42.85	43.12	42.64	42.81
6360	NYSE	VTR	Thu, Aug 10, 2023	44.70	44.86	43.37	43.56
6359	NYSE	VTR	Wed, Aug 9, 2023	45.06	45.18	44.41	44.51
6358	NYSE	VTR	Tue, Aug 8, 2023	44.96	45.83	44.80	45.49
6357	NYSE	VTR	Mon, Aug 7, 2023	44.98	46.01	44.96	45.59
6356	NYSE	VTR	Fri, Aug 4, 2023	47.00	47.00	44.78	44.93
6355	NYSE	VTR	Thu, Aug 3, 2023	48.22	48.25	47.32	48.22
6354	NYSE	VTR	Wed, Aug 2, 2023	48.46	48.62	47.96	48.48
6353	NYSE	VTR	Tue, Aug 1, 2023	48.47	48.89	48.28	48.57
6352	NYSE	VTR	Mon, Jul 31, 2023	48.35	48.87	48.00	48.52
6351	NYSE	VTR	Fri, Jul 28, 2023	48.34	48.54	47.84	48.13
6350	NYSE	VTR	Thu, Jul 27, 2023	49.02	49.46	47.86	48.00
6349	NYSE	VTR	Wed, Jul 26, 2023	49.12	49.60	48.65	48.87
6348	NYSE	VTR	Tue, Jul 25, 2023	49.69	49.93	49.26	49.29
6347	NYSE	VTR	Mon, Jul 24, 2023	49.50	49.86	49.20	49.68
6346	NYSE	VTR	Fri, Jul 21, 2023	49.79	50.05	49.53	49.53
6345	NYSE	VTR	Thu, Jul 20, 2023	48.29	49.71	47.88	49.69
6344	NYSE	VTR	Wed, Jul 19, 2023	48.18	48.31	47.64	48.21
6343	NYSE	VTR	Tue, Jul 18, 2023	47.95	48.09	47.09	47.60
6342	NYSE	VTR	Mon, Jul 17, 2023	48.02	48.49	47.69	47.91
6341	NYSE	VTR	Fri, Jul 14, 2023	48.24	48.39	47.89	48.07
6340	NYSE	VTR	Thu, Jul 13, 2023	48.26	48.56	48.00	48.52
6339	NYSE	VTR	Wed, Jul 12, 2023	49.48	49.50	48.28	48.31
6338	NYSE	VTR	Tue, Jul 11, 2023	48.23	48.80	47.99	48.79
6337	NYSE	VTR	Mon, Jul 10, 2023	47.74	48.06	47.41	47.97
6336	NYSE	VTR	Fri, Jul 7, 2023	47.80	48.40	47.73	47.90
6335	NYSE	VTR	Thu, Jul 6, 2023	48.10	48.32	47.25	48.18
6334	NYSE	VTR	Wed, Jul 5, 2023	48.03	49.23	47.61	48.78
6333	NYSE	VTR	Mon, Jul 3, 2023	47.16	48.44	47.04	48.26
6332	NYSE	VTR	Fri, Jun 30, 2023	47.68	47.68	46.79	47.27
6331	NYSE	VTR	Thu, Jun 29, 2023	46.27	47.63	46.18	47.17
6330	NYSE	VTR	Wed, Jun 28, 2023	46.72	46.78	46.21	46.58
6329	NYSE	VTR	Tue, Jun 27, 2023	46.19	47.18	45.77	46.96
6328	NYSE	VTR	Mon, Jun 26, 2023	44.74	45.90	44.52	45.87
6327	NYSE	VTR	Fri, Jun 23, 2023	44.90	45.26	44.34	44.47
6326	NYSE	VTR	Thu, Jun 22, 2023	45.10	45.22	44.01	44.49
6325	NYSE	VTR	Wed, Jun 21, 2023	45.16	45.16	44.56	44.96
6324	NYSE	VTR	Tue, Jun 20, 2023	45.82	46.08	45.08	45.42
6323	NYSE	VTR	Fri, Jun 16, 2023	46.32	47.00	45.97	46.08
6322	NYSE	VTR	Thu, Jun 15, 2023	46.32	46.32	45.59	46.13
6321	NYSE	VTR	Wed, Jun 14, 2023	46.14	46.75	45.95	46.32
6320	NYSE	VTR	Tue, Jun 13, 2023	45.87	46.49	45.74	45.91
6319	NYSE	VTR	Mon, Jun 12, 2023	46.00	46.48	45.43	46.07
6318	NYSE	VTR	Fri, Jun 9, 2023	44.49	45.77	44.34	45.72
6317	NYSE	VTR	Thu, Jun 8, 2023	45.07	45.88	44.47	44.74
6316	NYSE	VTR	Wed, Jun 7, 2023	45.73	46.51	45.18	46.39
6315	NYSE	VTR	Tue, Jun 6, 2023	45.04	45.54	44.89	45.33
6314	NYSE	VTR	Mon, Jun 5, 2023	45.23	45.21	44.54	45.29
6313	NYSE	VTR	Fri, Jun 2, 2023	44.44	45.45	44.24	45.29
6312	NYSE	VTR	Thu, Jun 1, 2023	43.23	43.95	42.76	43.53
6311	NYSE	VTR	Wed, May 31, 2023	43.36	43.58	42.80	43.14
6310	NYSE	VTR	Tue, May 30, 2023	43.00	43.55	42.74	43.15
6309	NYSE	VTR	Fri, May 26, 2023	42.95	42.96	41.95	42.88
6308	NYSE	VTR	Thu, May 25, 2023	42.76	43.17	42.11	42.81
6307	NYSE	VTR	Wed, May 24, 2023	44.39	44.64	42.76	42.86
6306	NYSE	VTR	Tue, May 23, 2023	44.39	45.11	44.25	44.50
6305	NYSE	VTR	Mon, May 22, 2023	44.72	44.84	44.15	44.41
6304	NYSE	VTR	Fri, May 19, 2023	45.43	45.46	44.30	44.77
6303	NYSE	VTR	Thu, May 18, 2023	45.48	45.84	44.85	45.05
6302	NYSE	VTR	Wed, May 17, 2023	45.70	45.90	45.25	45.84
6301	NYSE	VTR	Tue, May 16, 2023	47.18	47.19	45.60	45.63
6300	NYSE	VTR	Mon, May 15, 2023	46.74	47.33	46.48	47.18
6299	NYSE	VTR	Fri, May 12, 2023	46.71	46.78	46.27	46.49
6298	NYSE	VTR	Thu, May 11, 2023	46.79	47.04	46.27	46.70
6297	NYSE	VTR	Wed, May 10, 2023	47.31	47.45	46.00	47.04
6296	NYSE	VTR	Tue, May 9, 2023	47.70	48.83	46.06	46.86
6295	NYSE	VTR	Mon, May 8, 2023	47.34	47.83	47.27	47.44
6294	NYSE	VTR	Fri, May 5, 2023	47.99	48.16	47.25	47.85
6293	NYSE	VTR	Thu, May 4, 2023	47.57	48.13	46.81	47.77
6292	NYSE	VTR	Wed, May 3, 2023	47.44	48.50	47.11	47.59
6291	NYSE	VTR	Tue, May 2, 2023	47.46	47.62	46.48	47.18
6290	NYSE	VTR	Mon, May 1, 2023	47.77	48.22	47.44	47.67
6289	NYSE	VTR	Fri, Apr 28, 2023	47.38	48.21	47.27	48.05
6288	NYSE	VTR	Thu, Apr 27, 2023	45.91	47.25	45.91	47.14
6287	NYSE	VTR	Wed, Apr 26, 2023	46.35	46.83	45.75	45.82
6286	NYSE	VTR	Tue, Apr 25, 2023	45.35	46.63	45.26	46.36
6285	NYSE	VTR	Mon, Apr 24, 2023	45.38	45.61	44.99	45.58
6284	NYSE	VTR	Fri, Apr 21, 2023	44.79	45.38	44.39	45.18
6283	NYSE	VTR	Thu, Apr 20, 2023	44.75	44.85	44.42	44.58
6282	NYSE	VTR	Wed, Apr 19, 2023	43.96	44.94	43.86	44.73
6281	NYSE	VTR	Tue, Apr 18, 2023	44.28	44.50	43.89	44.31
6280	NYSE	VTR	Mon, Apr 17, 2023	43.63	44.45	43.49	44.41
6279	NYSE	VTR	Fri, Apr 14, 2023	44.04	44.30	43.30	43.49
6278	NYSE	VTR	Thu, Apr 13, 2023	44.20	44.41	43.28	43.74
6277	NYSE	VTR	Wed, Apr 12, 2023	44.73	44.93	44.19	44.29
6276	NYSE	VTR	Tue, Apr 11, 2023	44.09	45.11	43.90	44.34
6275	NYSE	VTR	Mon, Apr 10, 2023	42.51	43.88	42.36	43.88
6274	NYSE	VTR	Thu, Apr 6, 2023	42.26	42.67	41.88	42.63
6273	NYSE	VTR	Wed, Apr 5, 2023	42.23	42.44	41.76	41.97
6272	NYSE	VTR	Tue, Apr 4, 2023	42.94	42.95	41.85	42.26
6271	NYSE	VTR	Mon, Apr 3, 2023	43.45	43.64	42.50	42.66
6270	NYSE	VTR	Fri, Mar 31, 2023	43.90	44.32	42.50	43.35
6269	NYSE	VTR	Thu, Mar 30, 2023	44.51	44.84	44.26	44.01
6268	NYSE	VTR	Wed, Mar 29, 2023	43.71	44.32	43.63	43.98
6267	NYSE	VTR	Tue, Mar 28, 2023	42.63	43.45	42.48	43.06
6266	NYSE	VTR	Mon, Mar 27, 2023	42.63	43.30	42.45	42.91
6265	NYSE	VTR	Fri, Mar 24, 2023	41.58	42.46	41.41	42.37
6264	NYSE	VTR	Thu, Mar 23, 2023	42.00	42.52	41.54	41.69
6263	NYSE	VTR	Wed, Mar 22, 2023	43.63	43.87	41.83	41.85
6262	NYSE	VTR	Tue, Mar 21, 2023	44.68	44.76	43.61	43.90
6261	NYSE	VTR	Mon, Mar 20, 2023	44.45	44.80	44.08	44.21
6260	NYSE	VTR	Fri, Mar 17, 2023	45.83	46.22	44.19	44.24
6259	NYSE	VTR	Thu, Mar 16, 2023	45.64	46.13	45.11	46.03
6258	NYSE	VTR	Wed, Mar 15, 2023	45.51	46.39	45.05	46.15
6257	NYSE	VTR	Tue, Mar 14, 2023	45.77	46.36	45.21	46.14
6256	NYSE	VTR	Mon, Mar 13, 2023	44.31	45.37	44.11	44.92
6255	NYSE	VTR	Fri, Mar 10, 2023	46.57	46.79	44.50	44.66
6254	NYSE	VTR	Thu, Mar 9, 2023	47.93	47.99	46.58	46.60
6253	NYSE	VTR	Wed, Mar 8, 2023	47.50	48.57	47.49	47.99
6252	NYSE	VTR	Tue, Mar 7, 2023	48.83	48.88	47.38	47.50
6251	NYSE	VTR	Mon, Mar 6, 2023	48.73	49.02	48.57	48.88
6250	NYSE	VTR	Fri, Mar 3, 2023	48.34	48.89	48.12	48.51
6249	NYSE	VTR	Thu, Mar 2, 2023	47.03	48.12	47.03	47.88
6248	NYSE	VTR	Wed, Mar 1, 2023	48.33	48.63	46.79	47.54
6247	NYSE	VTR	Tue, Feb 28, 2023	49.43	49.55	48.60	48.65
6246	NYSE	VTR	Mon, Feb 27, 2023	50.31	50.56	48.91	49.33
6245	NYSE	VTR	Fri, Feb 24, 2023	49.89	50.10	49.13	49.69
6244	NYSE	VTR	Thu, Feb 23, 2023	49.83	50.59	49.72	50.50
6243	NYSE	VTR	Wed, Feb 22, 2023	50.27	50.65	49.29	49.54
6242	NYSE	VTR	Tue, Feb 21, 2023	50.01	50.25	49.62	49.98
6241	NYSE	VTR	Fri, Feb 17, 2023	50.86	50.96	50.10	50.46
6240	NYSE	VTR	Thu, Feb 16, 2023	50.08	51.10	49.43	50.90
6239	NYSE	VTR	Wed, Feb 15, 2023	50.26	50.62	50.07	50.53
6238	NYSE	VTR	Tue, Feb 14, 2023	51.07	51.29	50.67	50.84
6237	NYSE	VTR	Mon, Feb 13, 2023	50.75	51.84	50.69	51.21
6236	NYSE	VTR	Fri, Feb 10, 2023	49.92	51.19	49.33	50.99
6235	NYSE	VTR	Thu, Feb 9, 2023	51.99	52.25	50.38	50.55
6234	NYSE	VTR	Wed, Feb 8, 2023	51.50	51.94	51.24	51.88
6233	NYSE	VTR	Tue, Feb 7, 2023	51.62	52.00	51.05	51.50
6232	NYSE	VTR	Mon, Feb 6, 2023	51.98	51.98	51.17	51.87
6231	NYSE	VTR	Fri, Feb 3, 2023	52.27	52.63	51.60	52.60
6230	NYSE	VTR	Thu, Feb 2, 2023	52.16	53.15	52.01	53.00
6229	NYSE	VTR	Wed, Feb 1, 2023	51.63	52.01	50.71	51.66
6228	NYSE	VTR	Tue, Jan 31, 2023	51.53	51.98	51.00	51.81
6227	NYSE	VTR	Mon, Jan 30, 2023	51.36	51.62	50.94	51.28
6226	NYSE	VTR	Fri, Jan 27, 2023	50.72	51.88	50.72	51.62
6225	NYSE	VTR	Thu, Jan 26, 2023	50.91	51.16	50.15	50.75
6224	NYSE	VTR	Wed, Jan 25, 2023	50.60	50.91	50.22	50.81
6223	NYSE	VTR	Tue, Jan 24, 2023	50.61	51.15	50.38	51.00
6222	NYSE	VTR	Mon, Jan 23, 2023	49.00	50.78	48.74	50.69
6221	NYSE	VTR	Fri, Jan 20, 2023	48.46	49.32	48.11	49.28
6220	NYSE	VTR	Thu, Jan 19, 2023	48.56	48.97	48.20	48.36
6219	NYSE	VTR	Wed, Jan 18, 2023	49.27	49.51	48.67	48.81
6218	NYSE	VTR	Tue, Jan 17, 2023	48.66	49.34	48.41	49.09
6217	NYSE	VTR	Fri, Jan 13, 2023	49.17	49.69	48.78	48.99
6216	NYSE	VTR	Thu, Jan 12, 2023	49.41	50.10	48.96	49.76
6215	NYSE	VTR	Wed, Jan 11, 2023	48.09	49.26	48.09	49.08
6214	NYSE	VTR	Tue, Jan 10, 2023	47.55	47.97	47.27	47.79
6213	NYSE	VTR	Mon, Jan 9, 2023	47.88	48.36	47.72	47.81
6212	NYSE	VTR	Fri, Jan 6, 2023	46.91	48.16	46.81	47.82
6211	NYSE	VTR	Thu, Jan 5, 2023	46.36	46.88	45.54	46.76
6210	NYSE	VTR	Wed, Jan 4, 2023	45.84	47.64	45.64	47.03
6209	NYSE	VTR	Tue, Jan 3, 2023	46.10	46.18	44.74	45.37
6208	NYSE	VTR	Fri, Dec 30, 2022	44.89	45.20	44.43	45.05
6207	NYSE	VTR	Thu, Dec 29, 2022	45.06	45.70	44.88	45.11
6206	NYSE	VTR	Wed, Dec 28, 2022	45.90	46.20	44.72	44.81
6205	NYSE	VTR	Tue, Dec 27, 2022	45.55	46.06	45.31	45.82
6204	NYSE	VTR	Fri, Dec 23, 2022	45.12	45.51	44.66	45.49
6203	NYSE	VTR	Thu, Dec 22, 2022	44.49	45.29	44.19	45.26
6202	NYSE	VTR	Wed, Dec 21, 2022	45.06	45.74	44.65	44.84
6201	NYSE	VTR	Tue, Dec 20, 2022	44.27	44.92	43.97	44.66
6200	NYSE	VTR	Mon, Dec 19, 2022	44.36	44.81	44.07	44.55
6199	NYSE	VTR	Fri, Dec 16, 2022	45.54	45.75	43.80	44.65
6198	NYSE	VTR	Thu, Dec 15, 2022	46.01	47.04	45.69	46.28
6197	NYSE	VTR	Wed, Dec 14, 2022	46.04	46.99	45.90	46.47
6196	NYSE	VTR	Tue, Dec 13, 2022	47.59	47.67	45.93	46.29
6195	NYSE	VTR	Mon, Dec 12, 2022	45.48	45.88	45.01	45.87
6194	NYSE	VTR	Fri, Dec 9, 2022	45.17	45.89	45.01	45.43
6193	NYSE	VTR	Thu, Dec 8, 2022	44.14	45.56	44.03	45.14
6192	NYSE	VTR	Wed, Dec 7, 2022	44.79	45.00	43.41	43.82
6191	NYSE	VTR	Tue, Dec 6, 2022	45.48	45.64	44.70	45.03
6190	NYSE	VTR	Mon, Dec 5, 2022	45.90	46.02	45.32	45.46
6189	NYSE	VTR	Fri, Dec 2, 2022	45.95	46.79	45.66	46.24
6188	NYSE	VTR	Thu, Dec 1, 2022	46.64	47.48	45.92	46.37
6187	NYSE	VTR	Wed, Nov 30, 2022	45.22	46.64	44.98	46.53
6186	NYSE	VTR	Tue, Nov 29, 2022	44.44	45.59	44.27	45.40
6185	NYSE	VTR	Mon, Nov 28, 2022	45.27	45.47	44.00	44.18
6184	NYSE	VTR	Fri, Nov 25, 2022	45.03	45.73	44.83	45.49
6183	NYSE	VTR	Wed, Nov 23, 2022	44.30	44.95	44.27	44.92
6182	NYSE	VTR	Tue, Nov 22, 2022	44.09	44.90	43.82	44.68
6181	NYSE	VTR	Mon, Nov 21, 2022	43.90	44.17	43.52	44.08
6180	NYSE	VTR	Fri, Nov 18, 2022	44.07	44.18	43.15	44.07
6179	NYSE	VTR	Thu, Nov 17, 2022	43.15	43.48	42.78	43.35
6178	NYSE	VTR	Wed, Nov 16, 2022	44.73	44.80	43.63	43.74
6177	NYSE	VTR	Tue, Nov 15, 2022	45.50	45.75	44.47	44.93
6176	NYSE	VTR	Mon, Nov 14, 2022	44.94	45.61	44.70	44.77
6175	NYSE	VTR	Fri, Nov 11, 2022	45.05	45.69	44.85	45.31
6174	NYSE	VTR	Thu, Nov 10, 2022	43.32	44.98	43.08	44.86
6173	NYSE	VTR	Wed, Nov 9, 2022	41.95	43.47	41.67	41.75
6172	NYSE	VTR	Tue, Nov 8, 2022	40.91	43.24	40.91	42.22
6171	NYSE	VTR	Mon, Nov 7, 2022	39.78	42.17	39.68	40.61
6170	NYSE	VTR	Fri, Nov 4, 2022	36.75	39.67	36.75	39.49
6169	NYSE	VTR	Thu, Nov 3, 2022	36.77	37.41	35.89	37.00
6168	NYSE	VTR	Wed, Nov 2, 2022	38.50	38.76	37.33	37.37
6167	NYSE	VTR	Tue, Nov 1, 2022	38.90	39.24	38.29	38.41
6166	NYSE	VTR	Mon, Oct 31, 2022	39.33	39.74	39.03	39.13
6165	NYSE	VTR	Fri, Oct 28, 2022	38.49	39.78	38.34	39.69
6164	NYSE	VTR	Thu, Oct 27, 2022	39.16	39.65	38.58	38.71
6163	NYSE	VTR	Wed, Oct 26, 2022	39.10	39.60	38.39	38.69
6162	NYSE	VTR	Tue, Oct 25, 2022	37.43	39.19	37.26	39.12
6161	NYSE	VTR	Mon, Oct 24, 2022	37.61	37.68	36.56	37.14
6160	NYSE	VTR	Fri, Oct 21, 2022	37.37	37.60	36.56	37.13
6159	NYSE	VTR	Thu, Oct 20, 2022	37.12	37.80	37.04	37.44
6158	NYSE	VTR	Wed, Oct 19, 2022	37.88	38.20	36.88	37.12
6157	NYSE	VTR	Tue, Oct 18, 2022	38.03	38.76	37.92	38.11
6156	NYSE	VTR	Mon, Oct 17, 2022	36.90	37.76	36.57	37.52
6155	NYSE	VTR	Fri, Oct 14, 2022	37.89	38.19	36.00	36.04
6154	NYSE	VTR	Thu, Oct 13, 2022	35.81	37.54	35.33	37.30
6153	NYSE	VTR	Wed, Oct 12, 2022	36.81	36.88	35.97	36.54
6152	NYSE	VTR	Tue, Oct 11, 2022	36.70	37.17	35.86	36.99
6151	NYSE	VTR	Mon, Oct 10, 2022	37.48	38.07	36.57	36.62
6150	NYSE	VTR	Fri, Oct 7, 2022	38.24	38.28	37.28	37.72
6149	NYSE	VTR	Thu, Oct 6, 2022	39.87	40.00	38.18	38.33
6148	NYSE	VTR	Wed, Oct 5, 2022	39.98	40.19	38.40	39.86
6147	NYSE	VTR	Tue, Oct 4, 2022	40.87	41.93	40.48	40.85
6146	NYSE	VTR	Mon, Oct 3, 2022	40.85	41.03	39.94	40.61
6145	NYSE	VTR	Fri, Sep 30, 2022	39.81	40.46	39.27	40.17
6144	NYSE	VTR	Thu, Sep 29, 2022	40.73	40.95	38.70	39.20
6143	NYSE	VTR	Wed, Sep 28, 2022	40.73	41.67	40.43	41.25
6142	NYSE	VTR	Tue, Sep 27, 2022	41.83	42.16	40.25	40.41
6141	NYSE	VTR	Mon, Sep 26, 2022	43.22	43.22	41.03	41.51
6140	NYSE	VTR	Fri, Sep 23, 2022	43.94	44.24	42.78	43.43
6139	NYSE	VTR	Thu, Sep 22, 2022	45.38	45.38	44.18	44.55
6138	NYSE	VTR	Wed, Sep 21, 2022	46.79	47.24	45.50	45.52
6137	NYSE	VTR	Tue, Sep 20, 2022	46.91	47.37	46.15	46.41
6136	NYSE	VTR	Mon, Sep 19, 2022	47.47	47.58	46.97	47.49
6135	NYSE	VTR	Fri, Sep 16, 2022	47.09	48.17	46.35	48.00
6134	NYSE	VTR	Thu, Sep 15, 2022	48.44	48.51	47.25	47.34
6133	NYSE	VTR	Wed, Sep 14, 2022	48.68	48.73	47.57	48.42
6132	NYSE	VTR	Tue, Sep 13, 2022	49.61	49.97	48.79	49.02
6131	NYSE	VTR	Mon, Sep 12, 2022	49.98	50.52	49.72	50.49
6130	NYSE	VTR	Fri, Sep 9, 2022	48.70	49.65	48.45	49.60
6129	NYSE	VTR	Thu, Sep 8, 2022	48.67	49.42	48.35	48.51
6128	NYSE	VTR	Wed, Sep 7, 2022	48.02	49.04	47.85	48.96
6127	NYSE	VTR	Tue, Sep 6, 2022	47.59	48.11	47.16	48.06
6126	NYSE	VTR	Fri, Sep 2, 2022	48.77	48.85	47.25	47.35
6125	NYSE	VTR	Thu, Sep 1, 2022	47.49	48.25	47.25	48.20
6124	NYSE	VTR	Wed, Aug 31, 2022	47.86	48.34	47.60	47.86
6123	NYSE	VTR	Tue, Aug 30, 2022	48.41	48.59	47.46	47.55
6122	NYSE	VTR	Mon, Aug 29, 2022	48.14	48.82	47.65	48.40
6121	NYSE	VTR	Fri, Aug 26, 2022	49.05	49.16	48.28	48.30
6120	NYSE	VTR	Thu, Aug 25, 2022	48.62	49.07	48.38	49.03
6119	NYSE	VTR	Wed, Aug 24, 2022	48.13	48.70	48.04	48.24
6118	NYSE	VTR	Tue, Aug 23, 2022	49.21	49.34	48.04	48.16
6117	NYSE	VTR	Mon, Aug 22, 2022	48.66	49.24	48.24	49.18
6116	NYSE	VTR	Fri, Aug 19, 2022	48.61	49.28	48.49	48.91
6115	NYSE	VTR	Thu, Aug 18, 2022	50.76	50.76	48.85	49.02
6114	NYSE	VTR	Wed, Aug 17, 2022	50.18	50.88	49.91	50.51
6113	NYSE	VTR	Tue, Aug 16, 2022	50.72	50.91	50.15	50.61
6112	NYSE	VTR	Mon, Aug 15, 2022	52.34	52.34	50.68	50.90
6111	NYSE	VTR	Fri, Aug 12, 2022	51.87	52.51	51.86	52.46
6110	NYSE	VTR	Thu, Aug 11, 2022	51.90	52.15	51.04	51.55
6109	NYSE	VTR	Wed, Aug 10, 2022	51.09	51.63	50.56	51.50
6108	NYSE	VTR	Tue, Aug 9, 2022	49.81	50.63	49.49	50.56
6107	NYSE	VTR	Mon, Aug 8, 2022	49.53	50.08	49.05	49.67
6106	NYSE	VTR	Fri, Aug 5, 2022	49.76	50.59	48.21	48.95
6105	NYSE	VTR	Thu, Aug 4, 2022	51.57	51.70	50.48	50.87
6104	NYSE	VTR	Wed, Aug 3, 2022	52.32	52.70	51.53	51.56
6103	NYSE	VTR	Tue, Aug 2, 2022	53.07	53.38	52.07	52.16
6102	NYSE	VTR	Mon, Aug 1, 2022	53.60	53.94	53.26	53.29
6101	NYSE	VTR	Fri, Jul 29, 2022	53.36	54.11	52.84	53.78
6100	NYSE	VTR	Thu, Jul 28, 2022	52.55	53.37	52.34	53.32
6099	NYSE	VTR	Wed, Jul 27, 2022	52.60	52.88	51.93	52.33
6098	NYSE	VTR	Tue, Jul 26, 2022	52.56	53.07	52.26	52.65
6097	NYSE	VTR	Mon, Jul 25, 2022	51.69	52.70	51.35	52.43
6096	NYSE	VTR	Fri, Jul 22, 2022	51.76	52.43	51.48	51.78
6095	NYSE	VTR	Thu, Jul 21, 2022	51.18	51.32	49.90	51.29
6094	NYSE	VTR	Wed, Jul 20, 2022	51.48	52.09	50.99	51.51
6093	NYSE	VTR	Tue, Jul 19, 2022	50.72	51.58	50.35	51.49
6092	NYSE	VTR	Mon, Jul 18, 2022	50.84	51.03	50.12	50.35
6091	NYSE	VTR	Fri, Jul 15, 2022	50.78	51.07	49.72	50.74
6090	NYSE	VTR	Thu, Jul 14, 2022	49.19	50.08	48.88	49.89
6089	NYSE	VTR	Wed, Jul 13, 2022	50.76	50.88	49.54	50.25
6088	NYSE	VTR	Tue, Jul 12, 2022	50.50	51.76	50.50	51.36
6087	NYSE	VTR	Mon, Jul 11, 2022	50.50	50.99	50.37	50.80
6086	NYSE	VTR	Fri, Jul 8, 2022	50.76	51.46	50.55	50.77
6085	NYSE	VTR	Thu, Jul 7, 2022	51.27	51.53	50.64	50.76
6084	NYSE	VTR	Wed, Jul 6, 2022	51.95	52.46	50.98	51.05
6083	NYSE	VTR	Tue, Jul 5, 2022	52.38	52.42	50.60	51.79
6082	NYSE	VTR	Fri, Jul 1, 2022	51.27	52.86	51.11	52.74
6081	NYSE	VTR	Thu, Jun 30, 2022	51.52	52.07	50.65	51.43
6080	NYSE	VTR	Wed, Jun 29, 2022	50.95	51.65	50.91	51.11
6079	NYSE	VTR	Tue, Jun 28, 2022	52.10	52.61	50.99	51.11
6078	NYSE	VTR	Mon, Jun 27, 2022	51.13	52.37	50.74	51.57
6077	NYSE	VTR	Fri, Jun 24, 2022	50.20	51.49	49.60	51.23
6076	NYSE	VTR	Thu, Jun 23, 2022	49.95	50.28	49.41	49.94
6075	NYSE	VTR	Wed, Jun 22, 2022	47.82	50.48	47.79	49.75
6074	NYSE	VTR	Tue, Jun 21, 2022	49.48	49.83	48.48	48.55
6073	NYSE	VTR	Fri, Jun 17, 2022	49.15	50.09	48.33	48.98
6072	NYSE	VTR	Thu, Jun 16, 2022	49.11	49.73	48.60	48.87
6071	NYSE	VTR	Wed, Jun 15, 2022	48.76	50.80	48.42	50.24
6070	NYSE	VTR	Tue, Jun 14, 2022	48.84	49.25	47.77	48.43
6069	NYSE	VTR	Mon, Jun 13, 2022	51.46	51.62	48.87	49.15
6068	NYSE	VTR	Fri, Jun 10, 2022	52.82	53.13	52.01	52.63
6067	NYSE	VTR	Thu, Jun 9, 2022	54.41	54.69	53.30	53.32
6066	NYSE	VTR	Wed, Jun 8, 2022	56.38	56.38	54.63	54.71
6065	NYSE	VTR	Tue, Jun 7, 2022	55.44	56.76	55.22	56.71
6064	NYSE	VTR	Mon, Jun 6, 2022	56.25	56.39	55.12	55.47
6063	NYSE	VTR	Fri, Jun 3, 2022	56.56	56.95	55.87	56.17
6062	NYSE	VTR	Thu, Jun 2, 2022	56.19	56.63	55.21	56.57
6061	NYSE	VTR	Wed, Jun 1, 2022	56.40	56.84	54.69	56.53
6060	NYSE	VTR	Tue, May 31, 2022	57.18	57.18	56.43	56.74
6059	NYSE	VTR	Fri, May 27, 2022	56.44	57.62	56.40	57.40
6058	NYSE	VTR	Thu, May 26, 2022	57.99	58.24	56.26	56.38
6057	NYSE	VTR	Wed, May 25, 2022	56.11	57.73	55.60	57.48
6056	NYSE	VTR	Tue, May 24, 2022	55.89	56.22	54.16	56.21
6055	NYSE	VTR	Mon, May 23, 2022	56.96	57.21	55.63	55.95
6054	NYSE	VTR	Fri, May 20, 2022	56.83	57.24	55.32	56.52
6053	NYSE	VTR	Thu, May 19, 2022	55.85	56.81	55.49	56.09
6052	NYSE	VTR	Wed, May 18, 2022	56.95	57.41	56.03	56.31
6051	NYSE	VTR	Tue, May 17, 2022	56.04	56.78	55.50	56.67
6050	NYSE	VTR	Mon, May 16, 2022	55.16	55.80	55.03	55.57
6049	NYSE	VTR	Fri, May 13, 2022	53.95	55.07	53.31	55.01
6048	NYSE	VTR	Thu, May 12, 2022	53.16	53.60	52.41	53.59
6047	NYSE	VTR	Wed, May 11, 2022	52.68	54.09	52.55	52.96
6046	NYSE	VTR	Tue, May 10, 2022	55.74	55.90	52.25	52.60
6045	NYSE	VTR	Mon, May 9, 2022	56.68	57.13	55.46	55.63
6044	NYSE	VTR	Fri, May 6, 2022	55.97	57.16	54.69	56.97
6043	NYSE	VTR	Thu, May 5, 2022	57.63	57.87	56.65	57.00
6042	NYSE	VTR	Wed, May 4, 2022	57.48	57.80	56.21	57.75
6041	NYSE	VTR	Tue, May 3, 2022	55.99	58.04	55.96	57.87
6040	NYSE	VTR	Mon, May 2, 2022	55.85	56.24	54.41	55.68
6039	NYSE	VTR	Fri, Apr 29, 2022	57.41	57.52	55.37	55.55
6038	NYSE	VTR	Thu, Apr 28, 2022	57.39	57.85	56.72	57.65
6037	NYSE	VTR	Wed, Apr 27, 2022	58.10	58.53	56.93	57.25
6036	NYSE	VTR	Tue, Apr 26, 2022	58.21	58.87	57.84	57.90
6035	NYSE	VTR	Mon, Apr 25, 2022	58.41	58.60	57.30	58.22
6034	NYSE	VTR	Fri, Apr 22, 2022	59.81	59.81	58.37	58.49
6033	NYSE	VTR	Thu, Apr 21, 2022	60.92	61.05	59.90	60.02
6032	NYSE	VTR	Wed, Apr 20, 2022	60.74	61.37	60.26	60.75
6031	NYSE	VTR	Tue, Apr 19, 2022	60.81	61.12	60.42	60.56
6030	NYSE	VTR	Mon, Apr 18, 2022	60.60	60.99	60.04	60.35
6029	NYSE	VTR	Thu, Apr 14, 2022	61.50	62.07	60.56	60.67
6028	NYSE	VTR	Wed, Apr 13, 2022	61.15	61.51	60.84	61.21
6027	NYSE	VTR	Tue, Apr 12, 2022	60.44	61.84	60.38	60.99
6026	NYSE	VTR	Mon, Apr 11, 2022	61.29	61.62	60.52	60.82
6025	NYSE	VTR	Fri, Apr 8, 2022	61.77	61.99	60.92	61.04
6024	NYSE	VTR	Thu, Apr 7, 2022	61.99	61.99	60.85	61.35
6023	NYSE	VTR	Wed, Apr 6, 2022	61.46	62.33	60.72	62.10
6022	NYSE	VTR	Tue, Apr 5, 2022	62.79	63.34	61.36	61.60
6021	NYSE	VTR	Mon, Apr 4, 2022	63.04	63.46	62.04	62.86
6020	NYSE	VTR	Fri, Apr 1, 2022	62.26	62.93	61.88	62.84
6019	NYSE	VTR	Thu, Mar 31, 2022	62.65	62.95	61.76	61.76
6018	NYSE	VTR	Wed, Mar 30, 2022	63.16	63.29	62.26	62.38
6017	NYSE	VTR	Tue, Mar 29, 2022	63.00	64.02	62.80	63.64
6016	NYSE	VTR	Mon, Mar 28, 2022	62.56	62.80	61.86	62.47
6015	NYSE	VTR	Fri, Mar 25, 2022	61.50	62.86	61.02	62.80
6014	NYSE	VTR	Thu, Mar 24, 2022	60.13	61.38	59.90	61.35
6013	NYSE	VTR	Wed, Mar 23, 2022	60.41	60.74	59.35	60.14
6012	NYSE	VTR	Tue, Mar 22, 2022	59.95	60.83	59.81	60.23
6011	NYSE	VTR	Mon, Mar 21, 2022	59.66	59.85	58.89	59.42
6010	NYSE	VTR	Fri, Mar 18, 2022	59.16	59.64	58.74	59.46
6009	NYSE	VTR	Thu, Mar 17, 2022	58.09	59.52	58.09	59.25
6008	NYSE	VTR	Wed, Mar 16, 2022	58.39	59.11	57.11	58.54
6007	NYSE	VTR	Tue, Mar 15, 2022	57.93	58.37	57.21	58.22
6006	NYSE	VTR	Mon, Mar 14, 2022	58.88	59.27	57.75	57.81
6005	NYSE	VTR	Fri, Mar 11, 2022	59.99	60.22	58.40	58.50
6004	NYSE	VTR	Thu, Mar 10, 2022	57.36	58.88	57.10	58.86
6003	NYSE	VTR	Wed, Mar 9, 2022	58.54	59.11	57.54	57.81
6002	NYSE	VTR	Tue, Mar 8, 2022	55.79	58.38	55.14	57.86
6001	NYSE	VTR	Mon, Mar 7, 2022	55.98	56.89	55.68	55.92
6000	NYSE	VTR	Fri, Mar 4, 2022	55.76	56.00	54.92	55.96
5999	NYSE	VTR	Thu, Mar 3, 2022	56.40	56.81	55.52	56.45
5998	NYSE	VTR	Wed, Mar 2, 2022	53.74	56.25	53.74	56.12
5997	NYSE	VTR	Tue, Mar 1, 2022	54.03	54.08	52.76	53.44
5996	NYSE	VTR	Mon, Feb 28, 2022	53.30	54.48	53.19	54.00
5995	NYSE	VTR	Fri, Feb 25, 2022	52.47	54.25	52.07	54.20
5994	NYSE	VTR	Thu, Feb 24, 2022	50.37	52.17	49.85	52.00
5993	NYSE	VTR	Wed, Feb 23, 2022	53.25	53.83	51.21	51.31
5992	NYSE	VTR	Tue, Feb 22, 2022	52.92	53.26	52.23	52.90
5991	NYSE	VTR	Fri, Feb 18, 2022	50.65	53.86	50.65	52.94
5990	NYSE	VTR	Thu, Feb 17, 2022	52.06	52.39	51.56	51.93
5989	NYSE	VTR	Wed, Feb 16, 2022	51.37	52.50	51.32	52.42
5988	NYSE	VTR	Tue, Feb 15, 2022	50.27	51.15	50.25	50.91
5987	NYSE	VTR	Mon, Feb 14, 2022	50.91	51.31	50.00	50.06
5986	NYSE	VTR	Fri, Feb 11, 2022	51.19	52.23	50.23	50.74
5985	NYSE	VTR	Thu, Feb 10, 2022	51.46	52.44	50.98	51.30
5984	NYSE	VTR	Wed, Feb 9, 2022	50.96	52.01	50.89	51.93
5983	NYSE	VTR	Tue, Feb 8, 2022	50.84	50.92	50.16	50.41
5982	NYSE	VTR	Mon, Feb 7, 2022	50.11	51.01	50.10	50.60
5981	NYSE	VTR	Fri, Feb 4, 2022	50.75	50.99	49.54	50.03
5980	NYSE	VTR	Thu, Feb 3, 2022	52.09	52.13	51.15	51.23
5979	NYSE	VTR	Wed, Feb 2, 2022	52.49	53.14	52.13	52.24
5978	NYSE	VTR	Tue, Feb 1, 2022	52.50	52.96	51.87	52.41
5977	NYSE	VTR	Mon, Jan 31, 2022	51.18	53.23	51.04	53.02
5976	NYSE	VTR	Fri, Jan 28, 2022	50.93	51.52	49.08	51.48
5975	NYSE	VTR	Thu, Jan 27, 2022	51.46	52.76	50.94	51.04
5974	NYSE	VTR	Wed, Jan 26, 2022	52.22	53.28	50.79	51.30
5973	NYSE	VTR	Tue, Jan 25, 2022	51.18	52.30	50.42	51.94
5972	NYSE	VTR	Mon, Jan 24, 2022	51.89	52.30	49.93	51.72
5971	NYSE	VTR	Fri, Jan 21, 2022	51.77	52.78	51.39	52.48
5970	NYSE	VTR	Thu, Jan 20, 2022	51.29	52.39	51.17	51.34
5969	NYSE	VTR	Wed, Jan 19, 2022	52.59	52.81	50.71	50.77
5968	NYSE	VTR	Tue, Jan 18, 2022	52.84	52.90	52.00	52.31
5967	NYSE	VTR	Fri, Jan 14, 2022	52.74	53.30	52.12	52.93
5966	NYSE	VTR	Thu, Jan 13, 2022	52.02	53.31	52.01	52.91
5965	NYSE	VTR	Wed, Jan 12, 2022	52.04	52.70	51.78	51.83
5964	NYSE	VTR	Tue, Jan 11, 2022	52.80	53.11	51.63	52.14
5963	NYSE	VTR	Mon, Jan 10, 2022	53.49	53.65	52.49	53.12
5962	NYSE	VTR	Fri, Jan 7, 2022	53.07	54.33	52.90	53.62
5961	NYSE	VTR	Thu, Jan 6, 2022	53.42	53.81	52.94	53.28
5960	NYSE	VTR	Wed, Jan 5, 2022	53.71	54.58	52.73	52.84
5959	NYSE	VTR	Tue, Jan 4, 2022	52.18	54.01	52.04	53.28
5958	NYSE	VTR	Mon, Jan 3, 2022	51.34	52.05	50.91	51.93
5957	NYSE	VTR	Fri, Dec 31, 2021	50.87	51.52	50.79	51.12
5956	NYSE	VTR	Thu, Dec 30, 2021	50.63	51.69	50.62	50.91
5955	NYSE	VTR	Wed, Dec 29, 2021	50.33	50.97	49.57	50.67
5954	NYSE	VTR	Tue, Dec 28, 2021	49.82	50.24	49.54	50.12
5953	NYSE	VTR	Mon, Dec 27, 2021	49.05	49.89	48.56	49.87
5952	NYSE	VTR	Thu, Dec 23, 2021	49.25	49.45	48.99	49.20
5951	NYSE	VTR	Wed, Dec 22, 2021	49.33	49.55	48.90	49.08
5950	NYSE	VTR	Tue, Dec 21, 2021	48.59	49.65	48.59	49.22
5949	NYSE	VTR	Mon, Dec 20, 2021	48.28	48.59	47.50	48.11
5948	NYSE	VTR	Fri, Dec 17, 2021	49.30	49.95	48.60	49.50
5947	NYSE	VTR	Thu, Dec 16, 2021	49.02	49.82	48.69	49.14
5946	NYSE	VTR	Wed, Dec 15, 2021	48.00	49.18	47.80	48.88
5945	NYSE	VTR	Tue, Dec 14, 2021	48.55	48.88	47.54	47.72
5944	NYSE	VTR	Mon, Dec 13, 2021	48.31	48.56	47.95	48.35
5943	NYSE	VTR	Fri, Dec 10, 2021	50.20	50.20	48.17	48.37
5942	NYSE	VTR	Thu, Dec 9, 2021	50.13	50.36	49.55	49.75
5941	NYSE	VTR	Wed, Dec 8, 2021	49.27	50.82	49.19	50.50
5940	NYSE	VTR	Tue, Dec 7, 2021	48.99	49.87	48.79	49.42
5939	NYSE	VTR	Mon, Dec 6, 2021	47.76	49.32	47.67	48.63
5938	NYSE	VTR	Fri, Dec 3, 2021	47.00	47.43	46.52	47.16
5937	NYSE	VTR	Thu, Dec 2, 2021	46.07	47.50	46.02	47.00
5936	NYSE	VTR	Wed, Dec 1, 2021	47.72	48.61	45.44	45.69
5935	NYSE	VTR	Tue, Nov 30, 2021	48.78	48.85	46.91	46.92
5934	NYSE	VTR	Mon, Nov 29, 2021	49.70	49.75	49.05	49.12
5933	NYSE	VTR	Fri, Nov 26, 2021	49.88	50.29	48.87	49.50
5932	NYSE	VTR	Wed, Nov 24, 2021	50.89	51.90	50.83	51.33
5931	NYSE	VTR	Tue, Nov 23, 2021	50.57	51.56	49.96	51.04
5930	NYSE	VTR	Mon, Nov 22, 2021	50.06	50.98	49.62	50.31
5929	NYSE	VTR	Fri, Nov 19, 2021	53.27	53.56	50.87	51.35
5928	NYSE	VTR	Thu, Nov 18, 2021	54.16	54.16	52.98	53.29
5927	NYSE	VTR	Wed, Nov 17, 2021	53.56	54.01	52.73	53.98
5926	NYSE	VTR	Tue, Nov 16, 2021	54.46	54.46	53.54	53.98
5925	NYSE	VTR	Mon, Nov 15, 2021	54.56	54.56	53.60	54.37
5924	NYSE	VTR	Fri, Nov 12, 2021	54.94	55.15	54.45	54.56
5923	NYSE	VTR	Thu, Nov 11, 2021	54.76	54.95	53.87	54.87
5922	NYSE	VTR	Wed, Nov 10, 2021	52.64	55.05	52.62	54.75
5921	NYSE	VTR	Tue, Nov 9, 2021	52.39	53.29	51.83	52.82
5920	NYSE	VTR	Mon, Nov 8, 2021	53.68	53.68	52.15	52.50
5919	NYSE	VTR	Fri, Nov 5, 2021	54.23	54.95	52.23	53.98
5918	NYSE	VTR	Thu, Nov 4, 2021	54.98	54.98	52.52	52.79
5917	NYSE	VTR	Wed, Nov 3, 2021	54.38	55.09	54.14	54.85
5916	NYSE	VTR	Tue, Nov 2, 2021	55.29	55.31	53.75	54.54
5915	NYSE	VTR	Mon, Nov 1, 2021	53.25	55.17	53.05	55.04
5914	NYSE	VTR	Fri, Oct 29, 2021	55.32	55.43	53.30	53.37
5913	NYSE	VTR	Thu, Oct 28, 2021	54.83	55.58	54.62	55.52
5912	NYSE	VTR	Wed, Oct 27, 2021	54.61	55.25	54.21	54.92
5911	NYSE	VTR	Tue, Oct 26, 2021	54.76	54.85	54.18	54.43
5910	NYSE	VTR	Mon, Oct 25, 2021	55.06	55.06	54.24	54.52
5909	NYSE	VTR	Fri, Oct 22, 2021	56.03	56.45	54.98	55.05
5908	NYSE	VTR	Thu, Oct 21, 2021	56.95	57.00	55.94	56.18
5907	NYSE	VTR	Wed, Oct 20, 2021	55.90	56.94	55.32	56.90
5906	NYSE	VTR	Tue, Oct 19, 2021	55.94	56.19	55.47	55.90
5905	NYSE	VTR	Mon, Oct 18, 2021	55.62	55.92	55.32	55.73
5904	NYSE	VTR	Fri, Oct 15, 2021	56.37	56.56	55.77	55.97
5903	NYSE	VTR	Thu, Oct 14, 2021	55.57	56.36	55.36	55.93
5902	NYSE	VTR	Wed, Oct 13, 2021	54.69	55.14	54.25	55.10
5901	NYSE	VTR	Tue, Oct 12, 2021	54.50	55.54	54.37	54.90
5900	NYSE	VTR	Mon, Oct 11, 2021	54.49	54.86	54.06	54.63
5899	NYSE	VTR	Fri, Oct 8, 2021	54.63	55.04	54.50	54.58
5898	NYSE	VTR	Thu, Oct 7, 2021	54.54	55.27	54.44	54.71
5897	NYSE	VTR	Wed, Oct 6, 2021	53.74	54.52	52.78	54.46
5896	NYSE	VTR	Tue, Oct 5, 2021	56.15	56.29	53.88	54.20
5895	NYSE	VTR	Mon, Oct 4, 2021	55.98	56.65	55.90	56.29
5894	NYSE	VTR	Fri, Oct 1, 2021	55.64	56.40	54.99	56.08
5893	NYSE	VTR	Thu, Sep 30, 2021	56.12	56.12	55.01	55.21
5892	NYSE	VTR	Wed, Sep 29, 2021	55.45	56.42	55.39	55.96
5891	NYSE	VTR	Tue, Sep 28, 2021	55.36	55.83	54.92	55.36
5890	NYSE	VTR	Mon, Sep 27, 2021	55.63	56.70	55.41	55.62
5889	NYSE	VTR	Fri, Sep 24, 2021	56.22	56.63	55.01	55.38
5888	NYSE	VTR	Thu, Sep 23, 2021	56.75	57.15	56.45	56.48
5887	NYSE	VTR	Wed, Sep 22, 2021	56.84	57.06	56.08	56.21
5886	NYSE	VTR	Tue, Sep 21, 2021	56.82	57.60	56.35	56.36
5885	NYSE	VTR	Mon, Sep 20, 2021	56.41	57.69	55.70	56.50
5884	NYSE	VTR	Fri, Sep 17, 2021	57.56	57.78	56.95	57.10
5883	NYSE	VTR	Thu, Sep 16, 2021	57.06	58.30	56.98	57.68
5882	NYSE	VTR	Wed, Sep 15, 2021	57.33	57.85	57.10	57.12
5881	NYSE	VTR	Tue, Sep 14, 2021	58.04	58.18	56.78	57.39
5880	NYSE	VTR	Mon, Sep 13, 2021	56.72	58.21	56.47	57.65
5879	NYSE	VTR	Fri, Sep 10, 2021	56.26	56.61	55.60	56.19
5878	NYSE	VTR	Thu, Sep 9, 2021	56.07	57.06	55.83	56.20
5877	NYSE	VTR	Wed, Sep 8, 2021	55.51	56.56	55.23	56.31
5876	NYSE	VTR	Tue, Sep 7, 2021	57.21	57.21	55.03	55.81
5875	NYSE	VTR	Fri, Sep 3, 2021	56.50	56.50	55.77	56.31
5874	NYSE	VTR	Thu, Sep 2, 2021	56.79	56.86	56.14	56.68
5873	NYSE	VTR	Wed, Sep 1, 2021	56.28	57.09	56.04	56.54
5872	NYSE	VTR	Tue, Aug 31, 2021	55.23	56.07	55.05	55.94
5871	NYSE	VTR	Mon, Aug 30, 2021	55.21	55.59	54.80	55.43
5870	NYSE	VTR	Fri, Aug 27, 2021	54.80	56.04	54.65	55.29
5869	NYSE	VTR	Thu, Aug 26, 2021	55.43	55.48	54.50	54.54
5868	NYSE	VTR	Wed, Aug 25, 2021	54.49	55.75	54.13	55.13
5867	NYSE	VTR	Tue, Aug 24, 2021	54.24	54.69	53.77	54.53
5866	NYSE	VTR	Mon, Aug 23, 2021	54.76	55.04	53.88	54.23
5865	NYSE	VTR	Fri, Aug 20, 2021	54.35	55.05	53.57	54.59
5864	NYSE	VTR	Thu, Aug 19, 2021	55.02	55.48	53.93	54.57
5863	NYSE	VTR	Wed, Aug 18, 2021	56.05	56.10	55.05	55.32
5862	NYSE	VTR	Tue, Aug 17, 2021	56.16	56.41	55.20	56.22
5861	NYSE	VTR	Mon, Aug 16, 2021	56.79	57.28	56.16	56.56
5860	NYSE	VTR	Fri, Aug 13, 2021	56.84	57.13	56.29	57.09
5859	NYSE	VTR	Thu, Aug 12, 2021	56.95	57.18	56.22	56.56
5858	NYSE	VTR	Wed, Aug 11, 2021	57.24	57.42	56.52	56.91
5857	NYSE	VTR	Tue, Aug 10, 2021	57.33	57.74	56.79	56.83
5856	NYSE	VTR	Mon, Aug 9, 2021	58.00	58.19	57.01	57.42
5855	NYSE	VTR	Fri, Aug 6, 2021	59.50	60.78	58.01	58.30
5854	NYSE	VTR	Thu, Aug 5, 2021	59.13	60.00	58.59	59.98
5853	NYSE	VTR	Wed, Aug 4, 2021	59.46	59.63	58.55	58.72
5852	NYSE	VTR	Tue, Aug 3, 2021	59.43	59.57	58.62	59.48
5851	NYSE	VTR	Mon, Aug 2, 2021	60.02	61.02	59.20	59.28
5850	NYSE	VTR	Fri, Jul 30, 2021	59.81	60.95	59.61	59.78
5849	NYSE	VTR	Thu, Jul 29, 2021	59.66	60.59	59.58	59.64
5848	NYSE	VTR	Wed, Jul 28, 2021	60.29	60.36	59.27	59.54
5847	NYSE	VTR	Tue, Jul 27, 2021	59.67	60.40	59.13	60.04
5846	NYSE	VTR	Mon, Jul 26, 2021	59.77	60.27	59.18	59.75
5845	NYSE	VTR	Fri, Jul 23, 2021	60.42	60.76	59.68	59.85
5844	NYSE	VTR	Thu, Jul 22, 2021	60.15	60.15	59.29	60.13
5843	NYSE	VTR	Wed, Jul 21, 2021	60.40	61.09	60.27	60.40
5842	NYSE	VTR	Tue, Jul 20, 2021	57.87	60.38	57.81	60.08
5841	NYSE	VTR	Mon, Jul 19, 2021	58.87	58.99	56.99	57.55
5840	NYSE	VTR	Fri, Jul 16, 2021	59.59	59.94	59.46	59.62
5839	NYSE	VTR	Thu, Jul 15, 2021	59.45	59.70	58.92	59.31
5838	NYSE	VTR	Wed, Jul 14, 2021	58.75	59.79	58.63	59.67
5837	NYSE	VTR	Tue, Jul 13, 2021	59.24	59.60	58.78	58.95
5836	NYSE	VTR	Mon, Jul 12, 2021	58.47	59.61	58.26	59.45
5835	NYSE	VTR	Fri, Jul 9, 2021	58.06	58.67	57.53	58.64
5834	NYSE	VTR	Thu, Jul 8, 2021	57.13	58.10	56.80	57.57
5833	NYSE	VTR	Wed, Jul 7, 2021	57.33	57.76	57.10	57.55
5832	NYSE	VTR	Tue, Jul 6, 2021	57.31	57.86	56.12	57.74
5831	NYSE	VTR	Fri, Jul 2, 2021	57.44	57.70	56.54	57.27
5830	NYSE	VTR	Thu, Jul 1, 2021	56.76	57.85	56.43	57.21
5829	NYSE	VTR	Wed, Jun 30, 2021	57.63	58.10	56.88	57.10
5828	NYSE	VTR	Tue, Jun 29, 2021	58.02	58.17	57.26	57.42
5827	NYSE	VTR	Mon, Jun 28, 2021	57.25	58.17	56.48	58.01
5826	NYSE	VTR	Fri, Jun 25, 2021	57.89	58.35	57.64	58.31
5825	NYSE	VTR	Thu, Jun 24, 2021	59.13	59.16	57.65	57.96
5824	NYSE	VTR	Wed, Jun 23, 2021	58.54	59.52	58.23	59.24
5823	NYSE	VTR	Tue, Jun 22, 2021	57.67	58.94	57.55	58.54
5822	NYSE	VTR	Mon, Jun 21, 2021	57.00	57.82	56.68	57.62
5821	NYSE	VTR	Fri, Jun 18, 2021	57.53	58.12	56.54	56.57
5820	NYSE	VTR	Thu, Jun 17, 2021	57.62	58.04	57.07	57.81
5819	NYSE	VTR	Wed, Jun 16, 2021	58.46	59.03	57.70	57.77
5818	NYSE	VTR	Tue, Jun 15, 2021	59.65	59.75	58.37	58.44
5817	NYSE	VTR	Mon, Jun 14, 2021	58.33	58.96	58.21	58.96
5816	NYSE	VTR	Fri, Jun 11, 2021	58.09	58.27	57.45	58.09
5815	NYSE	VTR	Thu, Jun 10, 2021	57.95	57.98	57.13	57.69
5814	NYSE	VTR	Wed, Jun 9, 2021	57.57	58.38	57.34	57.70
5813	NYSE	VTR	Tue, Jun 8, 2021	57.16	57.45	56.95	57.36
5812	NYSE	VTR	Mon, Jun 7, 2021	56.89	57.64	56.65	57.14
5811	NYSE	VTR	Fri, Jun 4, 2021	57.06	57.06	55.85	56.76
5810	NYSE	VTR	Thu, Jun 3, 2021	58.30	58.30	56.73	56.89
5809	NYSE	VTR	Wed, Jun 2, 2021	57.31	58.43	56.97	58.30
5808	NYSE	VTR	Tue, Jun 1, 2021	55.77	57.19	55.53	57.10
5807	NYSE	VTR	Fri, May 28, 2021	55.74	55.78	54.88	55.45
5806	NYSE	VTR	Thu, May 27, 2021	55.91	56.01	55.15	55.15
5805	NYSE	VTR	Wed, May 26, 2021	55.62	56.31	55.04	55.63
5804	NYSE	VTR	Tue, May 25, 2021	55.08	55.59	54.81	55.40
5803	NYSE	VTR	Mon, May 24, 2021	54.63	55.42	54.47	55.17
5802	NYSE	VTR	Fri, May 21, 2021	54.38	54.74	53.94	54.15
5801	NYSE	VTR	Thu, May 20, 2021	54.03	54.60	53.74	54.37
5800	NYSE	VTR	Wed, May 19, 2021	53.46	54.15	52.69	54.13
5799	NYSE	VTR	Tue, May 18, 2021	54.03	54.97	53.64	54.02
5798	NYSE	VTR	Mon, May 17, 2021	54.49	55.03	54.04	54.27
5797	NYSE	VTR	Fri, May 14, 2021	53.71	54.77	53.71	54.64
5796	NYSE	VTR	Thu, May 13, 2021	52.52	54.23	52.50	53.63
5795	NYSE	VTR	Wed, May 12, 2021	53.65	53.82	52.04	52.18
5794	NYSE	VTR	Tue, May 11, 2021	54.41	54.41	52.89	53.61
5793	NYSE	VTR	Mon, May 10, 2021	54.97	56.59	54.66	54.93
5792	NYSE	VTR	Fri, May 7, 2021	53.26	55.20	53.26	54.77
5791	NYSE	VTR	Thu, May 6, 2021	53.68	54.17	53.22	54.01
5790	NYSE	VTR	Wed, May 5, 2021	55.13	53.90	52.91	53.31
5789	NYSE	VTR	Tue, May 4, 2021	56.00	56.41	54.97	55.36
5788	NYSE	VTR	Mon, May 3, 2021	55.68	56.47	55.36	55.94
5787	NYSE	VTR	Fri, Apr 30, 2021	55.57	55.84	55.28	55.46
5786	NYSE	VTR	Thu, Apr 29, 2021	55.75	56.72	55.45	55.80
5785	NYSE	VTR	Wed, Apr 28, 2021	55.65	56.08	55.11	55.26
5784	NYSE	VTR	Tue, Apr 27, 2021	55.67	56.07	55.37	55.65
5783	NYSE	VTR	Mon, Apr 26, 2021	55.20	56.09	55.09	55.61
5782	NYSE	VTR	Fri, Apr 23, 2021	55.33	55.33	54.45	54.77
5781	NYSE	VTR	Thu, Apr 22, 2021	55.95	56.24	55.26	55.29
5780	NYSE	VTR	Wed, Apr 21, 2021	55.51	55.95	55.06	55.71
5779	NYSE	VTR	Tue, Apr 20, 2021	54.57	55.60	54.57	55.48
5778	NYSE	VTR	Mon, Apr 19, 2021	55.37	55.42	54.68	54.80
5777	NYSE	VTR	Fri, Apr 16, 2021	55.96	56.18	55.39	55.41
5776	NYSE	VTR	Thu, Apr 15, 2021	54.83	55.73	54.51	55.64
5775	NYSE	VTR	Wed, Apr 14, 2021	55.32	55.69	54.52	54.54
5774	NYSE	VTR	Tue, Apr 13, 2021	55.17	55.50	54.80	55.20
5773	NYSE	VTR	Mon, Apr 12, 2021	54.86	55.13	54.10	55.09
5772	NYSE	VTR	Fri, Apr 9, 2021	54.99	55.34	54.41	54.74
5771	NYSE	VTR	Thu, Apr 8, 2021	54.84	55.18	54.24	54.91
5770	NYSE	VTR	Wed, Apr 7, 2021	54.78	54.91	53.94	54.50
5769	NYSE	VTR	Tue, Apr 6, 2021	53.69	54.73	53.52	54.56
5768	NYSE	VTR	Mon, Apr 5, 2021	54.75	54.93	53.01	53.69
5767	NYSE	VTR	Thu, Apr 1, 2021	53.34	54.69	53.05	54.40
5766	NYSE	VTR	Wed, Mar 31, 2021	54.05	54.27	53.28	53.34
5765	NYSE	VTR	Tue, Mar 30, 2021	54.02	55.52	54.02	54.27
5764	NYSE	VTR	Mon, Mar 29, 2021	54.53	54.68	53.25	54.15
5763	NYSE	VTR	Fri, Mar 26, 2021	53.94	54.93	53.43	54.87
5762	NYSE	VTR	Thu, Mar 25, 2021	53.49	53.81	51.97	53.58
5761	NYSE	VTR	Wed, Mar 24, 2021	53.68	54.95	53.41	53.62
5760	NYSE	VTR	Tue, Mar 23, 2021	53.61	54.20	53.24	53.76
5759	NYSE	VTR	Mon, Mar 22, 2021	54.48	54.61	53.26	53.81
5758	NYSE	VTR	Fri, Mar 19, 2021	54.87	56.02	54.25	54.48
5757	NYSE	VTR	Thu, Mar 18, 2021	56.70	56.92	54.90	55.04
5756	NYSE	VTR	Wed, Mar 17, 2021	56.02	57.16	55.78	57.14
5755	NYSE	VTR	Tue, Mar 16, 2021	56.74	56.76	55.01	55.89
5754	NYSE	VTR	Mon, Mar 15, 2021	56.62	57.11	55.99	56.74
5753	NYSE	VTR	Fri, Mar 12, 2021	56.36	56.99	55.93	56.55
5752	NYSE	VTR	Thu, Mar 11, 2021	56.95	58.10	56.18	56.23
5751	NYSE	VTR	Wed, Mar 10, 2021	56.41	57.81	55.84	57.17
5750	NYSE	VTR	Tue, Mar 9, 2021	56.88	57.73	56.20	56.49
5749	NYSE	VTR	Mon, Mar 8, 2021	55.41	57.30	55.04	56.83
5748	NYSE	VTR	Fri, Mar 5, 2021	53.80	55.46	52.93	55.14
5747	NYSE	VTR	Thu, Mar 4, 2021	53.40	54.54	52.63	53.42
5746	NYSE	VTR	Wed, Mar 3, 2021	53.27	53.70	52.47	53.19
5745	NYSE	VTR	Tue, Mar 2, 2021	52.40	53.27	51.95	53.01
5744	NYSE	VTR	Mon, Mar 1, 2021	53.79	54.46	52.73	52.75
5743	NYSE	VTR	Fri, Feb 26, 2021	54.26	54.86	52.90	52.90
5742	NYSE	VTR	Thu, Feb 25, 2021	55.88	56.50	53.49	53.99
5741	NYSE	VTR	Wed, Feb 24, 2021	54.40	56.13	54.24	55.92
5740	NYSE	VTR	Tue, Feb 23, 2021	54.73	55.09	53.80	54.62
5739	NYSE	VTR	Mon, Feb 22, 2021	52.06	54.76	51.90	54.18
5738	NYSE	VTR	Fri, Feb 19, 2021	51.73	52.70	51.10	52.39
5737	NYSE	VTR	Thu, Feb 18, 2021	50.30	51.76	49.73	51.60
5736	NYSE	VTR	Wed, Feb 17, 2021	50.28	51.04	49.95	50.64
5735	NYSE	VTR	Tue, Feb 16, 2021	50.66	51.14	50.08	50.33
5734	NYSE	VTR	Fri, Feb 12, 2021	50.52	50.88	49.89	50.72
5733	NYSE	VTR	Thu, Feb 11, 2021	49.68	50.80	49.50	50.75
5732	NYSE	VTR	Wed, Feb 10, 2021	48.66	50.44	48.66	49.64
5731	NYSE	VTR	Tue, Feb 9, 2021	48.29	48.42	47.67	48.24
5730	NYSE	VTR	Mon, Feb 8, 2021	48.43	48.45	47.82	48.15
5729	NYSE	VTR	Fri, Feb 5, 2021	48.49	48.89	48.27	48.47
5728	NYSE	VTR	Thu, Feb 4, 2021	47.89	49.00	47.63	48.43
5727	NYSE	VTR	Wed, Feb 3, 2021	46.86	47.84	46.07	47.67
5726	NYSE	VTR	Tue, Feb 2, 2021	47.74	48.46	47.00	47.28
5725	NYSE	VTR	Mon, Feb 1, 2021	46.50	47.73	46.14	47.56
5724	NYSE	VTR	Fri, Jan 29, 2021	46.93	47.39	45.52	46.07
5723	NYSE	VTR	Thu, Jan 28, 2021	46.12	48.46	45.96	47.19
5722	NYSE	VTR	Wed, Jan 27, 2021	46.72	47.17	45.40	46.10
5721	NYSE	VTR	Tue, Jan 26, 2021	47.96	48.82	46.88	47.23
5720	NYSE	VTR	Mon, Jan 25, 2021	48.90	49.79	47.76	47.91
5719	NYSE	VTR	Fri, Jan 22, 2021	48.24	49.42	48.00	49.13
5718	NYSE	VTR	Thu, Jan 21, 2021	48.33	48.75	47.41	48.58
5717	NYSE	VTR	Wed, Jan 20, 2021	47.41	49.30	47.10	48.73
5716	NYSE	VTR	Tue, Jan 19, 2021	48.63	48.86	47.02	47.77
5715	NYSE	VTR	Fri, Jan 15, 2021	48.31	49.32	47.90	48.98
5714	NYSE	VTR	Thu, Jan 14, 2021	48.40	48.89	48.11	48.47
5713	NYSE	VTR	Wed, Jan 13, 2021	46.76	48.32	46.76	48.10
5712	NYSE	VTR	Tue, Jan 12, 2021	46.40	46.99	45.99	46.70
5711	NYSE	VTR	Mon, Jan 11, 2021	46.86	47.23	45.84	46.20
5710	NYSE	VTR	Fri, Jan 8, 2021	46.86	47.39	46.37	47.14
5709	NYSE	VTR	Thu, Jan 7, 2021	48.21	48.21	46.65	47.44
5708	NYSE	VTR	Wed, Jan 6, 2021	47.52	49.07	47.47	48.37
5707	NYSE	VTR	Tue, Jan 5, 2021	47.13	47.89	46.82	47.44
5706	NYSE	VTR	Mon, Jan 4, 2021	48.98	49.20	46.82	46.88
5705	NYSE	VTR	Thu, Dec 31, 2020	48.42	49.08	47.80	49.04
5704	NYSE	VTR	Wed, Dec 30, 2020	48.99	49.83	48.57	48.41
5703	NYSE	VTR	Tue, Dec 29, 2020	49.41	49.73	48.75	49.03
5702	NYSE	VTR	Mon, Dec 28, 2020	49.32	49.36	48.60	49.36
5701	NYSE	VTR	Thu, Dec 24, 2020	49.21	49.54	48.85	49.19
5700	NYSE	VTR	Wed, Dec 23, 2020	49.58	49.96	48.62	48.99
5699	NYSE	VTR	Tue, Dec 22, 2020	48.98	49.62	48.70	49.24
5698	NYSE	VTR	Mon, Dec 21, 2020	49.84	50.15	48.69	48.83
5697	NYSE	VTR	Fri, Dec 18, 2020	51.11	51.92	50.21	50.83
5696	NYSE	VTR	Thu, Dec 17, 2020	51.00	51.56	50.32	51.49
5695	NYSE	VTR	Wed, Dec 16, 2020	49.99	50.80	49.54	50.74
5694	NYSE	VTR	Tue, Dec 15, 2020	48.29	49.98	47.47	49.95
5693	NYSE	VTR	Mon, Dec 14, 2020	49.27	49.44	47.80	47.84
5692	NYSE	VTR	Fri, Dec 11, 2020	48.75	49.41	48.26	49.05
5691	NYSE	VTR	Thu, Dec 10, 2020	49.25	49.91	48.60	48.83
5690	NYSE	VTR	Wed, Dec 9, 2020	49.06	49.76	48.37	49.53
5689	NYSE	VTR	Tue, Dec 8, 2020	49.08	49.76	48.78	49.11
5688	NYSE	VTR	Mon, Dec 7, 2020	49.14	49.74	48.47	49.09
5687	NYSE	VTR	Fri, Dec 4, 2020	49.15	49.61	48.84	49.46
5686	NYSE	VTR	Thu, Dec 3, 2020	47.53	49.34	47.24	48.82
5685	NYSE	VTR	Wed, Dec 2, 2020	47.75	48.00	47.17	47.68
5684	NYSE	VTR	Tue, Dec 1, 2020	48.52	49.07	47.89	48.02
5683	NYSE	VTR	Mon, Nov 30, 2020	48.94	49.28	47.81	47.91
5682	NYSE	VTR	Fri, Nov 27, 2020	49.34	49.42	47.64	47.90
5681	NYSE	VTR	Wed, Nov 25, 2020	50.02	50.20	49.12	49.23
5680	NYSE	VTR	Tue, Nov 24, 2020	49.61	50.87	49.37	50.34
5679	NYSE	VTR	Mon, Nov 23, 2020	48.82	49.80	48.55	48.79
5678	NYSE	VTR	Fri, Nov 20, 2020	48.51	48.78	47.80	48.72
5677	NYSE	VTR	Thu, Nov 19, 2020	48.00	48.76	47.04	48.62
5676	NYSE	VTR	Wed, Nov 18, 2020	50.62	50.81	48.20	48.21
5675	NYSE	VTR	Tue, Nov 17, 2020	50.04	51.07	49.00	50.49
5674	NYSE	VTR	Mon, Nov 16, 2020	52.22	52.70	50.20	51.00
5673	NYSE	VTR	Fri, Nov 13, 2020	48.12	50.26	47.99	50.10
5672	NYSE	VTR	Thu, Nov 12, 2020	48.17	48.42	46.64	47.75
5671	NYSE	VTR	Wed, Nov 11, 2020	48.25	48.54	46.91	48.43
5670	NYSE	VTR	Tue, Nov 10, 2020	47.23	49.35	47.11	48.39
5669	NYSE	VTR	Mon, Nov 9, 2020	43.49	52.50	42.83	46.85
5668	NYSE	VTR	Fri, Nov 6, 2020	41.43	42.40	39.26	39.64
5667	NYSE	VTR	Thu, Nov 5, 2020	42.03	42.15	41.04	41.12
5666	NYSE	VTR	Wed, Nov 4, 2020	42.94	42.95	41.55	41.67
5665	NYSE	VTR	Tue, Nov 3, 2020	41.58	43.33	41.42	42.98
5664	NYSE	VTR	Mon, Nov 2, 2020	39.82	40.99	39.36	40.97
5663	NYSE	VTR	Fri, Oct 30, 2020	39.77	40.22	38.83	39.47
5662	NYSE	VTR	Thu, Oct 29, 2020	38.57	40.24	37.83	39.90
5661	NYSE	VTR	Wed, Oct 28, 2020	39.00	39.77	38.75	38.84
5660	NYSE	VTR	Tue, Oct 27, 2020	40.98	41.36	39.95	39.95
5659	NYSE	VTR	Mon, Oct 26, 2020	41.91	41.91	40.32	40.96
5658	NYSE	VTR	Fri, Oct 23, 2020	43.20	43.79	42.17	42.24
5657	NYSE	VTR	Thu, Oct 22, 2020	41.38	42.99	41.15	42.86
5656	NYSE	VTR	Wed, Oct 21, 2020	41.32	41.60	40.71	41.15
5655	NYSE	VTR	Tue, Oct 20, 2020	41.66	42.26	41.43	41.67
5654	NYSE	VTR	Mon, Oct 19, 2020	42.92	42.92	41.07	41.27
5653	NYSE	VTR	Fri, Oct 16, 2020	43.18	43.81	42.16	42.70
5652	NYSE	VTR	Thu, Oct 15, 2020	43.54	44.95	43.08	43.56
5651	NYSE	VTR	Wed, Oct 14, 2020	43.78	44.21	43.28	43.96
5650	NYSE	VTR	Tue, Oct 13, 2020	43.61	43.93	42.40	43.76
5649	NYSE	VTR	Mon, Oct 12, 2020	44.67	44.70	43.85	44.23
5648	NYSE	VTR	Fri, Oct 9, 2020	45.44	45.45	44.16	44.67
5647	NYSE	VTR	Thu, Oct 8, 2020	44.29	45.06	43.99	45.05
5646	NYSE	VTR	Wed, Oct 7, 2020	44.62	44.71	43.52	43.98
5645	NYSE	VTR	Tue, Oct 6, 2020	44.42	45.11	43.64	44.33
5644	NYSE	VTR	Mon, Oct 5, 2020	44.91	45.43	43.46	44.11
5643	NYSE	VTR	Fri, Oct 2, 2020	42.88	45.01	42.63	44.61
5642	NYSE	VTR	Thu, Oct 1, 2020	42.13	43.55	41.89	43.49
5641	NYSE	VTR	Wed, Sep 30, 2020	42.58	43.43	41.48	41.96
5640	NYSE	VTR	Tue, Sep 29, 2020	42.48	42.72	41.44	42.13
5639	NYSE	VTR	Mon, Sep 28, 2020	42.74	43.11	42.40	42.88
5638	NYSE	VTR	Fri, Sep 25, 2020	40.34	41.94	40.27	41.67
5637	NYSE	VTR	Thu, Sep 24, 2020	39.60	41.37	39.14	40.66
5636	NYSE	VTR	Wed, Sep 23, 2020	41.42	41.83	39.50	39.58
5635	NYSE	VTR	Tue, Sep 22, 2020	40.99	42.29	40.89	41.69
5634	NYSE	VTR	Mon, Sep 21, 2020	41.67	42.30	40.56	40.84
5633	NYSE	VTR	Fri, Sep 18, 2020	43.80	44.26	42.95	43.11
5632	NYSE	VTR	Thu, Sep 17, 2020	44.96	45.69	43.83	44.10
5631	NYSE	VTR	Wed, Sep 16, 2020	45.73	46.45	44.94	45.33
5630	NYSE	VTR	Tue, Sep 15, 2020	45.36	46.49	45.28	45.33
5629	NYSE	VTR	Mon, Sep 14, 2020	44.31	45.64	44.19	45.48
5628	NYSE	VTR	Fri, Sep 11, 2020	43.81	44.05	43.05	43.81
5627	NYSE	VTR	Thu, Sep 10, 2020	44.09	44.85	43.59	43.62
5626	NYSE	VTR	Wed, Sep 9, 2020	43.99	44.95	43.66	44.24
5625	NYSE	VTR	Tue, Sep 8, 2020	43.99	44.90	43.74	43.83
5624	NYSE	VTR	Fri, Sep 4, 2020	44.30	45.11	43.72	44.56
5623	NYSE	VTR	Thu, Sep 3, 2020	44.00	45.30	43.64	44.25
5622	NYSE	VTR	Wed, Sep 2, 2020	41.63	44.00	41.35	43.94
5621	NYSE	VTR	Tue, Sep 1, 2020	40.75	41.97	40.34	41.87
5620	NYSE	VTR	Mon, Aug 31, 2020	42.37	42.37	41.02	41.21
5619	NYSE	VTR	Fri, Aug 28, 2020	41.80	42.75	41.31	42.72
5618	NYSE	VTR	Thu, Aug 27, 2020	40.62	41.82	40.62	41.70
5617	NYSE	VTR	Wed, Aug 26, 2020	41.26	41.61	40.38	40.52
5616	NYSE	VTR	Tue, Aug 25, 2020	42.08	42.35	40.71	41.47
5615	NYSE	VTR	Mon, Aug 24, 2020	41.58	42.30	40.76	42.29
5614	NYSE	VTR	Fri, Aug 21, 2020	41.33	41.67	40.43	41.64
5613	NYSE	VTR	Thu, Aug 20, 2020	39.91	41.53	39.73	41.13
5612	NYSE	VTR	Wed, Aug 19, 2020	40.61	40.78	40.06	40.37
5611	NYSE	VTR	Tue, Aug 18, 2020	41.07	41.07	40.04	40.74
5610	NYSE	VTR	Mon, Aug 17, 2020	40.66	41.14	40.06	41.08
5609	NYSE	VTR	Fri, Aug 14, 2020	41.19	41.33	40.09	40.60
5608	NYSE	VTR	Thu, Aug 13, 2020	40.77	41.56	39.58	39.89
5607	NYSE	VTR	Wed, Aug 12, 2020	41.33	41.68	40.53	41.10
5606	NYSE	VTR	Tue, Aug 11, 2020	43.20	44.07	41.17	41.52
5605	NYSE	VTR	Mon, Aug 10, 2020	41.36	43.06	41.36	42.59
5604	NYSE	VTR	Fri, Aug 7, 2020	39.41	41.63	39.00	41.52
5603	NYSE	VTR	Thu, Aug 6, 2020	38.10	40.08	37.98	39.51
5602	NYSE	VTR	Wed, Aug 5, 2020	38.53	38.91	37.70	38.36
5601	NYSE	VTR	Tue, Aug 4, 2020	37.82	38.57	37.57	38.17
5600	NYSE	VTR	Mon, Aug 3, 2020	37.62	38.04	36.76	37.71
5599	NYSE	VTR	Fri, Jul 31, 2020	38.59	38.72	37.68	38.36
5598	NYSE	VTR	Thu, Jul 30, 2020	38.15	39.09	37.75	38.53
5597	NYSE	VTR	Wed, Jul 29, 2020	37.90	39.09	37.67	39.07
5596	NYSE	VTR	Tue, Jul 28, 2020	35.44	37.73	35.27	37.37
5595	NYSE	VTR	Mon, Jul 27, 2020	35.50	35.78	34.19	35.61
5594	NYSE	VTR	Fri, Jul 24, 2020	36.15	36.42	35.40	35.77
5593	NYSE	VTR	Thu, Jul 23, 2020	36.03	36.62	35.51	36.04
5592	NYSE	VTR	Wed, Jul 22, 2020	34.66	37.06	34.39	36.33
5591	NYSE	VTR	Tue, Jul 21, 2020	34.63	35.56	34.38	35.02
5590	NYSE	VTR	Mon, Jul 20, 2020	36.03	36.17	33.95	34.27
5589	NYSE	VTR	Fri, Jul 17, 2020	35.59	36.21	35.14	36.15
5588	NYSE	VTR	Thu, Jul 16, 2020	35.59	35.93	35.09	35.24
5587	NYSE	VTR	Wed, Jul 15, 2020	36.36	36.49	34.93	35.97
5586	NYSE	VTR	Tue, Jul 14, 2020	34.97	35.90	34.80	35.17
5585	NYSE	VTR	Mon, Jul 13, 2020	35.77	35.99	34.71	34.89
5584	NYSE	VTR	Fri, Jul 10, 2020	34.17	36.03	34.03	35.86
5583	NYSE	VTR	Thu, Jul 9, 2020	35.23	35.25	33.82	34.33
5582	NYSE	VTR	Wed, Jul 8, 2020	35.43	35.83	35.03	35.39
5581	NYSE	VTR	Tue, Jul 7, 2020	36.60	36.60	35.39	35.43
5580	NYSE	VTR	Mon, Jul 6, 2020	38.31	38.38	36.84	37.26
5579	NYSE	VTR	Thu, Jul 2, 2020	39.17	39.44	36.91	37.29
5578	NYSE	VTR	Wed, Jul 1, 2020	36.58	38.98	36.29	38.32
5577	NYSE	VTR	Tue, Jun 30, 2020	36.27	37.24	35.44	36.62
5576	NYSE	VTR	Mon, Jun 29, 2020	36.16	36.72	34.91	36.25
5575	NYSE	VTR	Fri, Jun 26, 2020	35.50	35.80	34.55	35.72
5574	NYSE	VTR	Thu, Jun 25, 2020	34.00	35.63	33.71	35.58
5573	NYSE	VTR	Wed, Jun 24, 2020	34.75	34.95	32.19	34.39
5572	NYSE	VTR	Tue, Jun 23, 2020	36.21	36.92	35.12	35.46
5571	NYSE	VTR	Mon, Jun 22, 2020	37.08	37.08	35.45	35.88
5570	NYSE	VTR	Fri, Jun 19, 2020	39.00	39.69	35.56	35.80
5569	NYSE	VTR	Thu, Jun 18, 2020	39.16	40.39	38.91	39.35
5568	NYSE	VTR	Wed, Jun 17, 2020	41.18	41.18	39.60	39.67
5567	NYSE	VTR	Tue, Jun 16, 2020	42.00	42.64	40.39	41.02
5566	NYSE	VTR	Mon, Jun 15, 2020	37.23	40.57	37.06	39.91
5565	NYSE	VTR	Fri, Jun 12, 2020	39.01	39.65	37.68	39.41
5564	NYSE	VTR	Thu, Jun 11, 2020	37.54	39.41	36.53	36.86
5563	NYSE	VTR	Wed, Jun 10, 2020	42.56	43.07	40.25	41.10
5562	NYSE	VTR	Tue, Jun 9, 2020	44.28	44.66	42.95	43.53
5561	NYSE	VTR	Mon, Jun 8, 2020	45.64	45.94	43.73	45.69
5560	NYSE	VTR	Fri, Jun 5, 2020	43.61	45.67	42.69	43.27
5559	NYSE	VTR	Thu, Jun 4, 2020	40.88	41.69	39.45	41.18
5558	NYSE	VTR	Wed, Jun 3, 2020	38.01	41.47	38.01	40.58
5557	NYSE	VTR	Tue, Jun 2, 2020	36.14	37.59	35.70	37.53
5556	NYSE	VTR	Mon, Jun 1, 2020	35.08	36.78	35.00	35.50
5555	NYSE	VTR	Fri, May 29, 2020	36.33	36.46	34.18	34.95
5554	NYSE	VTR	Thu, May 28, 2020	37.61	37.93	36.32	36.76
5553	NYSE	VTR	Wed, May 27, 2020	36.87	37.39	34.52	37.37
5552	NYSE	VTR	Tue, May 26, 2020	36.74	37.07	35.03	35.54
5551	NYSE	VTR	Fri, May 22, 2020	33.05	33.77	32.95	33.71
5550	NYSE	VTR	Thu, May 21, 2020	32.68	33.33	32.17	32.93
5549	NYSE	VTR	Wed, May 20, 2020	32.38	33.20	32.21	32.84
5548	NYSE	VTR	Tue, May 19, 2020	32.17	33.07	31.05	32.43
5547	NYSE	VTR	Mon, May 18, 2020	29.18	32.57	29.13	32.26
5546	NYSE	VTR	Fri, May 15, 2020	27.52	28.36	26.87	27.97
5545	NYSE	VTR	Thu, May 14, 2020	26.26	27.84	25.38	27.83
5544	NYSE	VTR	Wed, May 13, 2020	27.36	27.46	26.58	26.79
5543	NYSE	VTR	Tue, May 12, 2020	29.12	29.70	27.67	27.76
5542	NYSE	VTR	Mon, May 11, 2020	30.00	30.53	28.95	29.04
5541	NYSE	VTR	Fri, May 8, 2020	28.00	30.32	26.68	30.10
5540	NYSE	VTR	Thu, May 7, 2020	29.23	29.97	26.97	27.08
5539	NYSE	VTR	Wed, May 6, 2020	29.80	30.07	28.21	28.43
5538	NYSE	VTR	Tue, May 5, 2020	30.54	31.31	29.80	29.89
5537	NYSE	VTR	Mon, May 4, 2020	29.40	30.60	29.21	30.11
5536	NYSE	VTR	Fri, May 1, 2020	31.19	31.19	29.45	30.33
5535	NYSE	VTR	Thu, Apr 30, 2020	31.51	32.62	30.84	32.35
5534	NYSE	VTR	Wed, Apr 29, 2020	30.60	32.75	30.05	32.66
5533	NYSE	VTR	Tue, Apr 28, 2020	30.34	30.74	29.08	29.16
5532	NYSE	VTR	Mon, Apr 27, 2020	27.90	28.95	27.73	28.48
5531	NYSE	VTR	Fri, Apr 24, 2020	27.57	28.56	27.21	27.71
5530	NYSE	VTR	Thu, Apr 23, 2020	27.82	28.98	27.73	28.12
5529	NYSE	VTR	Wed, Apr 22, 2020	28.62	28.88	27.63	27.81
5528	NYSE	VTR	Tue, Apr 21, 2020	27.00	28.35	26.55	27.93
5527	NYSE	VTR	Mon, Apr 20, 2020	30.33	30.75	28.60	28.65
5526	NYSE	VTR	Fri, Apr 17, 2020	31.01	32.10	30.45	31.29
5525	NYSE	VTR	Thu, Apr 16, 2020	30.43	30.88	29.30	29.70
5524	NYSE	VTR	Wed, Apr 15, 2020	31.53	32.06	29.80	30.52
5523	NYSE	VTR	Tue, Apr 14, 2020	32.88	34.80	32.63	33.18
5522	NYSE	VTR	Mon, Apr 13, 2020	34.14	34.44	31.62	32.56
5521	NYSE	VTR	Thu, Apr 9, 2020	32.75	36.44	32.52	33.80
5520	NYSE	VTR	Wed, Apr 8, 2020	27.75	30.42	27.31	30.15
5519	NYSE	VTR	Tue, Apr 7, 2020	28.57	28.94	27.02	27.08
5518	NYSE	VTR	Mon, Apr 6, 2020	24.19	26.77	24.19	26.14
5517	NYSE	VTR	Fri, Apr 3, 2020	22.85	23.38	21.95	22.52
5516	NYSE	VTR	Thu, Apr 2, 2020	22.98	23.99	21.48	23.01
5515	NYSE	VTR	Wed, Apr 1, 2020	24.20	25.18	22.07	22.95
5514	NYSE	VTR	Tue, Mar 31, 2020	28.06	28.75	26.26	26.80
5513	NYSE	VTR	Mon, Mar 30, 2020	30.38	30.69	27.07	28.00
5512	NYSE	VTR	Fri, Mar 27, 2020	27.41	31.22	26.88	30.39
5511	NYSE	VTR	Thu, Mar 26, 2020	29.29	29.96	26.61	28.73
5510	NYSE	VTR	Wed, Mar 25, 2020	27.89	30.88	25.85	28.40
5509	NYSE	VTR	Tue, Mar 24, 2020	26.49	26.95	23.73	25.70
5508	NYSE	VTR	Mon, Mar 23, 2020	21.13	23.38	20.01	23.00
5507	NYSE	VTR	Fri, Mar 20, 2020	20.72	26.77	20.72	21.62
5506	NYSE	VTR	Thu, Mar 19, 2020	16.88	23.11	16.38	19.98
5505	NYSE	VTR	Wed, Mar 18, 2020	19.45	19.93	13.35	16.97
5504	NYSE	VTR	Tue, Mar 17, 2020	24.36	24.76	20.34	21.02
5503	NYSE	VTR	Mon, Mar 16, 2020	29.99	30.00	23.39	23.80
5502	NYSE	VTR	Fri, Mar 13, 2020	30.72	33.80	27.06	33.33
5501	NYSE	VTR	Thu, Mar 12, 2020	34.25	34.35	25.90	27.37
5500	NYSE	VTR	Wed, Mar 11, 2020	43.11	43.31	37.87	37.96
5499	NYSE	VTR	Tue, Mar 10, 2020	44.21	46.34	41.04	43.94
5498	NYSE	VTR	Mon, Mar 9, 2020	46.20	47.14	44.89	44.92
5497	NYSE	VTR	Fri, Mar 6, 2020	50.70	50.97	48.27	49.62
5496	NYSE	VTR	Thu, Mar 5, 2020	52.80	53.00	51.25	51.79
5495	NYSE	VTR	Wed, Mar 4, 2020	52.89	56.61	52.64	53.75
5494	NYSE	VTR	Tue, Mar 3, 2020	52.49	53.64	51.50	52.15
5493	NYSE	VTR	Mon, Mar 2, 2020	54.00	54.33	51.59	52.36
5492	NYSE	VTR	Fri, Feb 28, 2020	54.66	54.66	51.44	53.77
5491	NYSE	VTR	Thu, Feb 27, 2020	58.97	59.14	55.00	55.01
5490	NYSE	VTR	Wed, Feb 26, 2020	59.11	61.02	58.93	59.49
5489	NYSE	VTR	Tue, Feb 25, 2020	63.04	63.33	59.23	59.81
5488	NYSE	VTR	Mon, Feb 24, 2020	62.30	63.32	62.27	63.05
5487	NYSE	VTR	Fri, Feb 21, 2020	62.45	63.38	62.33	62.99
5486	NYSE	VTR	Thu, Feb 20, 2020	58.75	62.56	58.15	62.40
5485	NYSE	VTR	Wed, Feb 19, 2020	59.64	59.64	58.60	59.15
5484	NYSE	VTR	Tue, Feb 18, 2020	60.04	60.30	59.28	59.79
5483	NYSE	VTR	Fri, Feb 14, 2020	58.85	59.92	58.71	59.75
5482	NYSE	VTR	Thu, Feb 13, 2020	58.67	59.61	58.51	58.55
5481	NYSE	VTR	Wed, Feb 12, 2020	58.06	59.24	58.06	58.68
5480	NYSE	VTR	Tue, Feb 11, 2020	58.90	59.40	58.11	58.36
5479	NYSE	VTR	Mon, Feb 10, 2020	59.35	59.36	58.64	59.02
5478	NYSE	VTR	Fri, Feb 7, 2020	59.11	59.22	58.66	58.94
5477	NYSE	VTR	Thu, Feb 6, 2020	58.66	59.07	58.60	58.86
5476	NYSE	VTR	Wed, Feb 5, 2020	58.17	58.87	57.92	58.53
5475	NYSE	VTR	Tue, Feb 4, 2020	57.92	58.86	57.76	58.28
5474	NYSE	VTR	Mon, Feb 3, 2020	57.86	58.55	57.73	57.92
5473	NYSE	VTR	Fri, Jan 31, 2020	58.02	58.37	57.67	57.86
5472	NYSE	VTR	Thu, Jan 30, 2020	57.52	58.06	57.32	57.94
5471	NYSE	VTR	Wed, Jan 29, 2020	58.59	58.65	57.59	57.63
5470	NYSE	VTR	Tue, Jan 28, 2020	58.31	58.75	58.11	58.45
5469	NYSE	VTR	Mon, Jan 27, 2020	58.91	59.36	58.47	58.50
5468	NYSE	VTR	Fri, Jan 24, 2020	58.54	59.10	58.28	58.83
5467	NYSE	VTR	Thu, Jan 23, 2020	58.34	58.91	58.05	58.48
5466	NYSE	VTR	Wed, Jan 22, 2020	58.66	59.00	57.89	58.28
5465	NYSE	VTR	Tue, Jan 21, 2020	58.80	59.53	58.75	59.47
5464	NYSE	VTR	Fri, Jan 17, 2020	59.56	59.56	58.68	58.81
5463	NYSE	VTR	Thu, Jan 16, 2020	57.73	58.77	57.61	58.64
5462	NYSE	VTR	Wed, Jan 15, 2020	57.29	57.83	57.06	57.70
5461	NYSE	VTR	Tue, Jan 14, 2020	57.25	57.25	56.14	57.00
5460	NYSE	VTR	Mon, Jan 13, 2020	56.90	57.54	56.87	57.39
5459	NYSE	VTR	Fri, Jan 10, 2020	56.60	57.02	56.45	56.97
5458	NYSE	VTR	Thu, Jan 9, 2020	56.80	57.17	56.44	56.57
5457	NYSE	VTR	Wed, Jan 8, 2020	57.27	57.69	56.88	56.90
5456	NYSE	VTR	Tue, Jan 7, 2020	57.34	57.63	56.29	57.18
5455	NYSE	VTR	Mon, Jan 6, 2020	57.16	57.88	56.90	57.66
5454	NYSE	VTR	Fri, Jan 3, 2020	56.07	57.11	56.05	57.07
5453	NYSE	VTR	Thu, Jan 2, 2020	58.00	58.00	56.19	56.39
5452	NYSE	VTR	Tue, Dec 31, 2019	57.19	57.74	57.17	57.74
5451	NYSE	VTR	Mon, Dec 30, 2019	57.61	57.99	57.41	57.19
5450	NYSE	VTR	Fri, Dec 27, 2019	57.84	58.10	57.52	57.83
5449	NYSE	VTR	Thu, Dec 26, 2019	57.34	57.68	57.09	57.61
5448	NYSE	VTR	Tue, Dec 24, 2019	57.47	57.70	57.00	57.37
5447	NYSE	VTR	Mon, Dec 23, 2019	57.61	57.67	56.98	57.48
5446	NYSE	VTR	Fri, Dec 20, 2019	56.80	57.66	56.56	57.45
5445	NYSE	VTR	Thu, Dec 19, 2019	56.09	56.88	56.09	56.62
5444	NYSE	VTR	Wed, Dec 18, 2019	55.93	56.28	55.41	56.03
5443	NYSE	VTR	Tue, Dec 17, 2019	55.78	56.24	55.53	55.83
5442	NYSE	VTR	Mon, Dec 16, 2019	55.50	56.42	54.98	56.27
5441	NYSE	VTR	Fri, Dec 13, 2019	55.24	55.62	54.59	55.50
5440	NYSE	VTR	Thu, Dec 12, 2019	56.11	56.39	54.89	55.15
5439	NYSE	VTR	Wed, Dec 11, 2019	56.55	56.82	55.66	56.35
5438	NYSE	VTR	Tue, Dec 10, 2019	56.82	57.06	56.20	56.67
5437	NYSE	VTR	Mon, Dec 9, 2019	57.50	57.81	57.25	57.50
5436	NYSE	VTR	Fri, Dec 6, 2019	57.62	57.94	57.43	57.47
5435	NYSE	VTR	Thu, Dec 5, 2019	57.79	57.99	57.52	57.74
5434	NYSE	VTR	Wed, Dec 4, 2019	57.67	58.29	57.66	58.03
5433	NYSE	VTR	Tue, Dec 3, 2019	58.03	58.52	57.84	58.10
5432	NYSE	VTR	Mon, Dec 2, 2019	58.20	58.54	57.72	57.88
5431	NYSE	VTR	Fri, Nov 29, 2019	58.87	59.17	58.24	58.31
5430	NYSE	VTR	Wed, Nov 27, 2019	58.73	58.98	58.50	58.71
5429	NYSE	VTR	Tue, Nov 26, 2019	57.71	58.90	57.58	58.88
5428	NYSE	VTR	Mon, Nov 25, 2019	57.53	58.00	57.36	57.64
5427	NYSE	VTR	Fri, Nov 22, 2019	57.79	58.04	57.02	57.41
5426	NYSE	VTR	Thu, Nov 21, 2019	58.29	58.52	57.41	57.49
5425	NYSE	VTR	Wed, Nov 20, 2019	58.80	58.93	58.22	58.46
5424	NYSE	VTR	Tue, Nov 19, 2019	58.89	59.28	58.51	58.65
5423	NYSE	VTR	Mon, Nov 18, 2019	58.19	59.01	58.12	58.35
5422	NYSE	VTR	Fri, Nov 15, 2019	58.73	58.86	58.07	58.30
5421	NYSE	VTR	Thu, Nov 14, 2019	59.05	59.07	58.45	58.56
5420	NYSE	VTR	Wed, Nov 13, 2019	58.85	59.41	58.74	58.77
5419	NYSE	VTR	Tue, Nov 12, 2019	59.14	59.63	58.51	58.60
5418	NYSE	VTR	Mon, Nov 11, 2019	59.50	59.90	59.04	59.10
5417	NYSE	VTR	Fri, Nov 8, 2019	59.83	60.61	59.51	59.54
5416	NYSE	VTR	Thu, Nov 7, 2019	59.94	60.21	59.11	60.00
5415	NYSE	VTR	Wed, Nov 6, 2019	60.75	61.27	60.10	60.31
5414	NYSE	VTR	Tue, Nov 5, 2019	61.89	62.01	59.66	60.46
5413	NYSE	VTR	Mon, Nov 4, 2019	63.62	64.00	62.24	62.43
5412	NYSE	VTR	Fri, Nov 1, 2019	65.12	65.30	63.15	64.03
5411	NYSE	VTR	Thu, Oct 31, 2019	65.21	65.71	64.63	65.10
5410	NYSE	VTR	Wed, Oct 30, 2019	63.48	64.91	63.40	64.90
5409	NYSE	VTR	Tue, Oct 29, 2019	64.75	65.49	63.74	63.92
5408	NYSE	VTR	Mon, Oct 28, 2019	64.05	65.26	62.97	64.64
5407	NYSE	VTR	Fri, Oct 25, 2019	70.27	70.53	65.51	66.00
5406	NYSE	VTR	Thu, Oct 24, 2019	73.03	73.27	72.20	72.47
5405	NYSE	VTR	Wed, Oct 23, 2019	72.10	73.20	71.91	73.18
5404	NYSE	VTR	Tue, Oct 22, 2019	73.05	73.36	71.88	71.99
5403	NYSE	VTR	Mon, Oct 21, 2019	72.57	72.91	71.97	72.69
5402	NYSE	VTR	Fri, Oct 18, 2019	71.94	73.10	71.84	72.86
5401	NYSE	VTR	Thu, Oct 17, 2019	71.83	72.11	71.55	71.94
5400	NYSE	VTR	Wed, Oct 16, 2019	72.23	72.23	71.19	71.80
5399	NYSE	VTR	Tue, Oct 15, 2019	72.70	72.89	71.52	72.24
5398	NYSE	VTR	Mon, Oct 14, 2019	72.25	72.69	71.80	72.65
5397	NYSE	VTR	Fri, Oct 11, 2019	73.25	73.39	72.01	72.13
5396	NYSE	VTR	Thu, Oct 10, 2019	73.57	73.82	72.87	73.13
5395	NYSE	VTR	Wed, Oct 9, 2019	73.46	73.90	73.19	73.70
5394	NYSE	VTR	Tue, Oct 8, 2019	74.00	74.11	73.11	73.15
5393	NYSE	VTR	Mon, Oct 7, 2019	74.08	74.58	73.48	73.68
5392	NYSE	VTR	Fri, Oct 4, 2019	74.26	74.64	73.95	74.56
5391	NYSE	VTR	Thu, Oct 3, 2019	72.98	74.71	72.90	74.05
5390	NYSE	VTR	Wed, Oct 2, 2019	72.67	73.13	72.45	72.91
5389	NYSE	VTR	Tue, Oct 1, 2019	72.84	72.97	72.14	72.56
5388	NYSE	VTR	Mon, Sep 30, 2019	73.03	73.60	72.81	73.03
5387	NYSE	VTR	Fri, Sep 27, 2019	73.83	73.95	72.99	72.86
5386	NYSE	VTR	Thu, Sep 26, 2019	73.14	74.12	73.03	73.73
5385	NYSE	VTR	Wed, Sep 25, 2019	72.52	73.08	72.27	72.84
5384	NYSE	VTR	Tue, Sep 24, 2019	72.89	73.13	71.92	72.46
5383	NYSE	VTR	Mon, Sep 23, 2019	72.14	73.00	72.14	72.63
5382	NYSE	VTR	Fri, Sep 20, 2019	72.48	72.63	71.92	72.21
5381	NYSE	VTR	Thu, Sep 19, 2019	72.73	72.89	72.16	72.27
5380	NYSE	VTR	Wed, Sep 18, 2019	73.41	73.41	71.75	72.51
5379	NYSE	VTR	Tue, Sep 17, 2019	71.45	73.00	71.45	72.98
5378	NYSE	VTR	Mon, Sep 16, 2019	70.00	71.00	69.92	70.86
5377	NYSE	VTR	Fri, Sep 13, 2019	70.88	71.59	69.69	69.98
5376	NYSE	VTR	Thu, Sep 12, 2019	72.18	72.88	71.12	71.17
5375	NYSE	VTR	Wed, Sep 11, 2019	71.58	72.34	70.82	71.46
5374	NYSE	VTR	Tue, Sep 10, 2019	73.25	73.47	71.38	71.96
5373	NYSE	VTR	Mon, Sep 9, 2019	74.78	75.16	73.52	73.93
5372	NYSE	VTR	Fri, Sep 6, 2019	74.63	75.29	74.47	75.23
5371	NYSE	VTR	Thu, Sep 5, 2019	74.57	74.78	73.34	74.62
5370	NYSE	VTR	Wed, Sep 4, 2019	75.00	75.40	74.74	75.02
5369	NYSE	VTR	Tue, Sep 3, 2019	73.17	74.73	73.01	74.61
5368	NYSE	VTR	Fri, Aug 30, 2019	73.73	73.89	73.20	73.39
5367	NYSE	VTR	Thu, Aug 29, 2019	73.08	73.66	72.72	73.62
5366	NYSE	VTR	Wed, Aug 28, 2019	72.87	73.11	72.40	72.82
5365	NYSE	VTR	Tue, Aug 27, 2019	73.30	73.90	72.74	72.80
5364	NYSE	VTR	Mon, Aug 26, 2019	72.37	73.01	71.75	72.93
5363	NYSE	VTR	Fri, Aug 23, 2019	72.70	73.40	71.66	71.99
5362	NYSE	VTR	Thu, Aug 22, 2019	72.59	72.88	72.13	72.66
5361	NYSE	VTR	Wed, Aug 21, 2019	72.47	72.93	71.68	72.67
5360	NYSE	VTR	Tue, Aug 20, 2019	73.73	73.75	72.50	72.52
5359	NYSE	VTR	Mon, Aug 19, 2019	72.91	73.62	72.52	73.32
5358	NYSE	VTR	Fri, Aug 16, 2019	72.77	73.45	72.69	73.20
5357	NYSE	VTR	Thu, Aug 15, 2019	71.54	72.97	71.54	72.88
5356	NYSE	VTR	Wed, Aug 14, 2019	71.44	71.97	70.81	71.44
5355	NYSE	VTR	Tue, Aug 13, 2019	71.67	71.76	70.42	71.29
5354	NYSE	VTR	Mon, Aug 12, 2019	71.60	72.22	71.17	71.63
5353	NYSE	VTR	Fri, Aug 9, 2019	71.71	72.09	70.91	71.58
5352	NYSE	VTR	Thu, Aug 8, 2019	70.61	71.88	70.02	71.88
5351	NYSE	VTR	Wed, Aug 7, 2019	68.98	71.19	68.33	70.87
5350	NYSE	VTR	Tue, Aug 6, 2019	67.81	69.23	67.15	68.76
5349	NYSE	VTR	Mon, Aug 5, 2019	68.81	69.06	66.51	67.87
5348	NYSE	VTR	Fri, Aug 2, 2019	67.76	69.18	67.76	68.83
5347	NYSE	VTR	Thu, Aug 1, 2019	67.33	67.95	66.51	67.67
5346	NYSE	VTR	Wed, Jul 31, 2019	67.73	68.23	66.61	67.29
5345	NYSE	VTR	Tue, Jul 30, 2019	67.45	68.26	67.35	67.70
5344	NYSE	VTR	Mon, Jul 29, 2019	67.47	68.48	67.19	67.55
5343	NYSE	VTR	Fri, Jul 26, 2019	67.62	68.26	65.68	67.03
5342	NYSE	VTR	Thu, Jul 25, 2019	67.71	67.75	67.06	67.49
5341	NYSE	VTR	Wed, Jul 24, 2019	68.25	68.25	67.11	67.88
5340	NYSE	VTR	Tue, Jul 23, 2019	67.44	68.13	66.76	68.06
5339	NYSE	VTR	Mon, Jul 22, 2019	67.08	67.62	66.72	67.29
5338	NYSE	VTR	Fri, Jul 19, 2019	68.89	68.92	66.77	66.92
5337	NYSE	VTR	Thu, Jul 18, 2019	68.48	69.07	68.24	68.90
5336	NYSE	VTR	Wed, Jul 17, 2019	68.34	68.82	67.92	68.60
5335	NYSE	VTR	Tue, Jul 16, 2019	68.34	68.35	67.59	68.17
5334	NYSE	VTR	Mon, Jul 15, 2019	69.36	69.66	68.50	68.60
5333	NYSE	VTR	Fri, Jul 12, 2019	69.44	69.68	68.60	69.12
5332	NYSE	VTR	Thu, Jul 11, 2019	70.69	70.80	69.27	69.44
5331	NYSE	VTR	Wed, Jul 10, 2019	70.72	71.09	70.22	70.86
5330	NYSE	VTR	Tue, Jul 9, 2019	70.22	70.58	69.81	70.38
5329	NYSE	VTR	Mon, Jul 8, 2019	69.74	70.39	69.62	70.10
5328	NYSE	VTR	Fri, Jul 5, 2019	69.82	70.11	68.16	69.79
5327	NYSE	VTR	Wed, Jul 3, 2019	69.37	70.64	69.28	70.51
5326	NYSE	VTR	Tue, Jul 2, 2019	67.98	69.16	67.84	69.06
5325	NYSE	VTR	Mon, Jul 1, 2019	68.59	68.73	66.58	67.91
5324	NYSE	VTR	Fri, Jun 28, 2019	68.81	68.93	67.89	68.35
5323	NYSE	VTR	Thu, Jun 27, 2019	68.78	69.45	68.65	68.63
5322	NYSE	VTR	Wed, Jun 26, 2019	69.30	69.45	67.64	68.43
5321	NYSE	VTR	Tue, Jun 25, 2019	70.41	71.12	69.42	69.45
5320	NYSE	VTR	Mon, Jun 24, 2019	70.88	71.04	70.10	70.24
5319	NYSE	VTR	Fri, Jun 21, 2019	71.78	71.78	69.78	70.32
5318	NYSE	VTR	Thu, Jun 20, 2019	70.45	73.74	70.35	71.76
5317	NYSE	VTR	Wed, Jun 19, 2019	68.40	69.95	67.89	69.65
5316	NYSE	VTR	Tue, Jun 18, 2019	68.90	69.07	67.91	68.60
5315	NYSE	VTR	Mon, Jun 17, 2019	66.95	68.64	66.80	68.60
5314	NYSE	VTR	Fri, Jun 14, 2019	65.54	66.97	65.37	66.76
5313	NYSE	VTR	Thu, Jun 13, 2019	64.86	65.43	64.67	65.43
5312	NYSE	VTR	Wed, Jun 12, 2019	64.63	65.24	64.42	64.86
5311	NYSE	VTR	Tue, Jun 11, 2019	64.32	64.49	63.60	64.49
5310	NYSE	VTR	Mon, Jun 10, 2019	64.45	64.54	63.75	64.25
5309	NYSE	VTR	Fri, Jun 7, 2019	64.37	64.98	63.88	64.62
5308	NYSE	VTR	Thu, Jun 6, 2019	64.19	64.37	63.27	63.76
5307	NYSE	VTR	Wed, Jun 5, 2019	62.58	63.80	62.26	63.78
5306	NYSE	VTR	Tue, Jun 4, 2019	62.60	62.74	61.97	62.20
5305	NYSE	VTR	Mon, Jun 3, 2019	64.59	64.81	64.04	64.15
5304	NYSE	VTR	Fri, May 31, 2019	63.96	65.02	63.68	64.30
5303	NYSE	VTR	Thu, May 30, 2019	64.31	64.76	63.81	64.16
5302	NYSE	VTR	Wed, May 29, 2019	64.90	64.99	63.95	64.24
5301	NYSE	VTR	Tue, May 28, 2019	66.20	66.42	64.68	64.70
5300	NYSE	VTR	Fri, May 24, 2019	65.64	66.24	65.57	65.94
5299	NYSE	VTR	Thu, May 23, 2019	64.83	65.59	64.65	65.59
5298	NYSE	VTR	Wed, May 22, 2019	64.45	64.95	64.30	64.93
5297	NYSE	VTR	Tue, May 21, 2019	64.30	64.73	64.16	64.51
5296	NYSE	VTR	Mon, May 20, 2019	65.00	65.20	63.69	64.11
5295	NYSE	VTR	Fri, May 17, 2019	64.47	65.03	64.20	64.97
5294	NYSE	VTR	Thu, May 16, 2019	64.18	64.92	63.91	64.67
5293	NYSE	VTR	Wed, May 15, 2019	63.51	64.36	63.51	64.19
5292	NYSE	VTR	Tue, May 14, 2019	63.26	63.80	63.03	63.49
5291	NYSE	VTR	Mon, May 13, 2019	62.27	63.51	62.25	63.42
5290	NYSE	VTR	Fri, May 10, 2019	61.65	62.65	61.52	62.55
5289	NYSE	VTR	Thu, May 9, 2019	61.10	61.74	60.60	61.69
5288	NYSE	VTR	Wed, May 8, 2019	61.02	61.83	61.02	61.07
5287	NYSE	VTR	Tue, May 7, 2019	62.03	62.10	60.47	60.97
5286	NYSE	VTR	Mon, May 6, 2019	62.34	62.71	61.78	62.04
5285	NYSE	VTR	Fri, May 3, 2019	61.75	62.58	61.47	62.48
5284	NYSE	VTR	Thu, May 2, 2019	61.23	61.99	60.96	61.53
5283	NYSE	VTR	Wed, May 1, 2019	61.24	61.88	60.91	61.12
5282	NYSE	VTR	Tue, Apr 30, 2019	60.32	61.35	59.75	61.11
5281	NYSE	VTR	Mon, Apr 29, 2019	60.57	60.92	59.77	59.90
5280	NYSE	VTR	Fri, Apr 26, 2019	60.16	61.11	59.67	60.56
5279	NYSE	VTR	Thu, Apr 25, 2019	59.42	60.04	59.08	59.48
5278	NYSE	VTR	Wed, Apr 24, 2019	58.79	59.77	58.51	59.52
5277	NYSE	VTR	Tue, Apr 23, 2019	58.16	58.71	57.81	58.39
5276	NYSE	VTR	Mon, Apr 22, 2019	58.87	59.00	57.20	57.77
5275	NYSE	VTR	Thu, Apr 18, 2019	58.28	59.32	58.04	59.03
5274	NYSE	VTR	Wed, Apr 17, 2019	59.80	59.83	58.05	58.29
5273	NYSE	VTR	Tue, Apr 16, 2019	62.01	62.08	59.51	59.75
5272	NYSE	VTR	Mon, Apr 15, 2019	62.05	62.26	61.64	62.10
5271	NYSE	VTR	Fri, Apr 12, 2019	61.76	62.04	61.05	62.03
5270	NYSE	VTR	Thu, Apr 11, 2019	62.62	62.83	61.70	61.89
5269	NYSE	VTR	Wed, Apr 10, 2019	62.44	62.93	62.21	62.60
5268	NYSE	VTR	Tue, Apr 9, 2019	62.27	62.33	61.95	62.11
5267	NYSE	VTR	Mon, Apr 8, 2019	63.25	63.49	62.19	62.21
5266	NYSE	VTR	Fri, Apr 5, 2019	62.32	63.28	62.06	63.18
5265	NYSE	VTR	Thu, Apr 4, 2019	62.93	62.93	61.82	62.40
5264	NYSE	VTR	Wed, Apr 3, 2019	63.47	63.59	62.67	62.81
5263	NYSE	VTR	Tue, Apr 2, 2019	63.30	63.65	62.44	63.61
5262	NYSE	VTR	Mon, Apr 1, 2019	63.57	63.67	62.36	63.26
5261	NYSE	VTR	Fri, Mar 29, 2019	64.51	64.65	63.58	63.81
5260	NYSE	VTR	Thu, Mar 28, 2019	64.49	65.32	64.33	64.46
5259	NYSE	VTR	Wed, Mar 27, 2019	64.90	65.33	64.26	64.28
5258	NYSE	VTR	Tue, Mar 26, 2019	65.00	65.27	64.58	65.21
5257	NYSE	VTR	Mon, Mar 25, 2019	64.25	64.90	63.89	64.70
5256	NYSE	VTR	Fri, Mar 22, 2019	63.89	65.34	63.84	64.23
5255	NYSE	VTR	Thu, Mar 21, 2019	61.64	63.74	61.50	63.71
5254	NYSE	VTR	Wed, Mar 20, 2019	61.10	62.05	60.61	61.68
5253	NYSE	VTR	Tue, Mar 19, 2019	61.45	61.49	60.74	61.08
5252	NYSE	VTR	Mon, Mar 18, 2019	62.58	62.99	61.09	61.51
5251	NYSE	VTR	Fri, Mar 15, 2019	63.63	63.92	62.36	62.59
5250	NYSE	VTR	Thu, Mar 14, 2019	63.63	63.77	63.32	63.59
5249	NYSE	VTR	Wed, Mar 13, 2019	63.61	63.84	63.39	63.53
5248	NYSE	VTR	Tue, Mar 12, 2019	63.26	63.67	63.19	63.45
5247	NYSE	VTR	Mon, Mar 11, 2019	62.12	63.23	62.12	63.18
5246	NYSE	VTR	Fri, Mar 8, 2019	61.96	62.45	61.58	61.99
5245	NYSE	VTR	Thu, Mar 7, 2019	62.12	62.61	61.57	61.84
5244	NYSE	VTR	Wed, Mar 6, 2019	62.46	62.50	61.83	61.89
5243	NYSE	VTR	Tue, Mar 5, 2019	62.65	63.14	62.46	62.46
5242	NYSE	VTR	Mon, Mar 4, 2019	62.45	62.93	61.95	62.65
5241	NYSE	VTR	Fri, Mar 1, 2019	62.68	62.91	61.40	62.29
5240	NYSE	VTR	Thu, Feb 28, 2019	63.10	63.86	62.72	62.75
5239	NYSE	VTR	Wed, Feb 27, 2019	62.82	63.14	62.17	63.13
5238	NYSE	VTR	Tue, Feb 26, 2019	63.77	64.06	63.00	63.12
5237	NYSE	VTR	Mon, Feb 25, 2019	64.39	64.44	63.39	63.47
5236	NYSE	VTR	Fri, Feb 22, 2019	64.09	64.76	63.69	64.25
5235	NYSE	VTR	Thu, Feb 21, 2019	63.10	64.02	62.62	63.98
5234	NYSE	VTR	Wed, Feb 20, 2019	64.60	64.60	62.78	63.33
5233	NYSE	VTR	Tue, Feb 19, 2019	65.09	65.20	64.57	64.73
5232	NYSE	VTR	Fri, Feb 15, 2019	64.98	65.25	64.64	65.21
5231	NYSE	VTR	Thu, Feb 14, 2019	64.29	64.92	64.02	64.74
5230	NYSE	VTR	Wed, Feb 13, 2019	63.25	64.29	63.06	64.22
5229	NYSE	VTR	Tue, Feb 12, 2019	63.65	63.69	62.74	63.44
5228	NYSE	VTR	Mon, Feb 11, 2019	64.09	64.24	63.02	63.75
5227	NYSE	VTR	Fri, Feb 8, 2019	63.86	64.28	62.56	64.27
5226	NYSE	VTR	Thu, Feb 7, 2019	63.92	64.59	63.41	64.45
5225	NYSE	VTR	Wed, Feb 6, 2019	64.40	64.40	63.45	63.87
5224	NYSE	VTR	Tue, Feb 5, 2019	63.55	64.35	63.32	64.31
5223	NYSE	VTR	Mon, Feb 4, 2019	63.25	63.59	62.63	63.54
5222	NYSE	VTR	Fri, Feb 1, 2019	64.55	64.71	62.46	63.41
5221	NYSE	VTR	Thu, Jan 31, 2019	63.81	64.74	63.20	64.49
5220	NYSE	VTR	Wed, Jan 30, 2019	63.34	64.27	63.15	63.88
5219	NYSE	VTR	Tue, Jan 29, 2019	62.96	63.56	62.66	63.54
5218	NYSE	VTR	Mon, Jan 28, 2019	62.38	63.21	62.15	63.20
5217	NYSE	VTR	Fri, Jan 25, 2019	62.03	62.44	61.73	62.43
5216	NYSE	VTR	Thu, Jan 24, 2019	61.95	62.10	61.23	61.95
5215	NYSE	VTR	Wed, Jan 23, 2019	61.64	61.94	61.22	61.92
5214	NYSE	VTR	Tue, Jan 22, 2019	61.32	62.05	60.87	61.72
5213	NYSE	VTR	Fri, Jan 18, 2019	60.79	61.16	60.38	61.04
5212	NYSE	VTR	Thu, Jan 17, 2019	60.47	61.06	60.31	60.53
5211	NYSE	VTR	Wed, Jan 16, 2019	60.63	61.05	60.23	60.66
5210	NYSE	VTR	Tue, Jan 15, 2019	60.12	61.25	60.11	60.60
5209	NYSE	VTR	Mon, Jan 14, 2019	59.97	60.23	59.60	60.08
5208	NYSE	VTR	Fri, Jan 11, 2019	59.32	60.21	59.14	60.12
5207	NYSE	VTR	Thu, Jan 10, 2019	58.26	59.55	57.92	59.29
5206	NYSE	VTR	Wed, Jan 9, 2019	58.70	58.70	57.54	58.22
5205	NYSE	VTR	Tue, Jan 8, 2019	58.16	58.78	57.85	58.50
5204	NYSE	VTR	Mon, Jan 7, 2019	57.84	58.44	57.52	57.92
5203	NYSE	VTR	Fri, Jan 4, 2019	57.93	58.70	57.56	57.60
5202	NYSE	VTR	Thu, Jan 3, 2019	56.95	58.79	56.81	57.88
5201	NYSE	VTR	Wed, Jan 2, 2019	58.02	58.14	56.52	56.92
5200	NYSE	VTR	Mon, Dec 31, 2018	58.73	58.95	57.70	58.59
5199	NYSE	VTR	Fri, Dec 28, 2018	59.56	60.10	58.67	59.36
5198	NYSE	VTR	Thu, Dec 27, 2018	59.35	59.53	57.65	59.19
5197	NYSE	VTR	Wed, Dec 26, 2018	57.51	59.55	57.07	59.54
5196	NYSE	VTR	Mon, Dec 24, 2018	60.23	60.34	57.47	57.51
5195	NYSE	VTR	Fri, Dec 21, 2018	61.04	62.23	60.27	60.27
5194	NYSE	VTR	Thu, Dec 20, 2018	61.39	62.29	60.75	61.04
5193	NYSE	VTR	Wed, Dec 19, 2018	61.63	62.65	61.00	61.41
5192	NYSE	VTR	Tue, Dec 18, 2018	61.20	62.08	61.01	61.64
5191	NYSE	VTR	Mon, Dec 17, 2018	62.74	63.20	60.68	60.87
5190	NYSE	VTR	Fri, Dec 14, 2018	62.17	62.77	61.93	62.56
5189	NYSE	VTR	Thu, Dec 13, 2018	63.21	63.59	62.18	62.40
5188	NYSE	VTR	Wed, Dec 12, 2018	65.21	65.35	62.89	63.13
5187	NYSE	VTR	Tue, Dec 11, 2018	64.90	65.39	64.57	64.85
5186	NYSE	VTR	Mon, Dec 10, 2018	65.46	65.46	64.15	64.79
5185	NYSE	VTR	Fri, Dec 7, 2018	65.17	65.70	64.24	65.47
5184	NYSE	VTR	Thu, Dec 6, 2018	63.15	65.49	62.90	65.42
5183	NYSE	VTR	Tue, Dec 4, 2018	63.63	64.28	63.01	63.16
5182	NYSE	VTR	Mon, Dec 3, 2018	63.48	63.67	62.81	63.59
5181	NYSE	VTR	Fri, Nov 30, 2018	62.54	63.63	62.17	63.49
5180	NYSE	VTR	Thu, Nov 29, 2018	62.07	62.72	61.69	62.45
5179	NYSE	VTR	Wed, Nov 28, 2018	61.76	62.16	61.30	62.06
5178	NYSE	VTR	Tue, Nov 27, 2018	61.40	62.09	60.77	62.00
5177	NYSE	VTR	Mon, Nov 26, 2018	61.65	61.66	60.67	61.45
5176	NYSE	VTR	Fri, Nov 23, 2018	61.36	61.81	60.91	61.43
5175	NYSE	VTR	Wed, Nov 21, 2018	62.16	62.16	61.35	61.36
5174	NYSE	VTR	Tue, Nov 20, 2018	61.93	62.83	61.88	62.35
5173	NYSE	VTR	Mon, Nov 19, 2018	61.45	61.88	61.29	61.86
5172	NYSE	VTR	Fri, Nov 16, 2018	60.38	61.50	60.26	61.39
5171	NYSE	VTR	Thu, Nov 15, 2018	60.21	60.43	59.32	60.43
5170	NYSE	VTR	Wed, Nov 14, 2018	60.66	60.70	60.14	60.55
5169	NYSE	VTR	Tue, Nov 13, 2018	60.24	60.85	59.80	60.65
5168	NYSE	VTR	Mon, Nov 12, 2018	60.00	60.82	60.00	60.24
5167	NYSE	VTR	Fri, Nov 9, 2018	59.62	60.27	59.45	60.07
5166	NYSE	VTR	Thu, Nov 8, 2018	59.42	59.89	58.73	59.51
5165	NYSE	VTR	Wed, Nov 7, 2018	59.12	59.62	58.59	59.59
5164	NYSE	VTR	Tue, Nov 6, 2018	58.28	59.00	57.71	58.94
5163	NYSE	VTR	Mon, Nov 5, 2018	56.82	58.76	56.75	58.44
5162	NYSE	VTR	Fri, Nov 2, 2018	57.79	57.79	55.64	56.59
5161	NYSE	VTR	Thu, Nov 1, 2018	58.17	58.61	57.51	58.11
5160	NYSE	VTR	Wed, Oct 31, 2018	58.77	58.77	57.09	58.04
5159	NYSE	VTR	Tue, Oct 30, 2018	57.46	59.00	57.05	58.97
5158	NYSE	VTR	Mon, Oct 29, 2018	57.00	57.46	56.69	57.26
5157	NYSE	VTR	Fri, Oct 26, 2018	57.25	58.17	56.08	56.79
5156	NYSE	VTR	Thu, Oct 25, 2018	56.67	57.19	56.17	56.90
5155	NYSE	VTR	Wed, Oct 24, 2018	55.62	57.04	55.41	56.78
5154	NYSE	VTR	Tue, Oct 23, 2018	54.59	55.92	54.57	55.44
5153	NYSE	VTR	Mon, Oct 22, 2018	56.14	56.63	54.38	54.48
5152	NYSE	VTR	Fri, Oct 19, 2018	55.36	56.17	55.24	55.94
5151	NYSE	VTR	Thu, Oct 18, 2018	55.42	55.82	55.27	55.34
5150	NYSE	VTR	Wed, Oct 17, 2018	55.09	55.58	55.01	55.34
5149	NYSE	VTR	Tue, Oct 16, 2018	53.91	55.33	53.60	55.16
5148	NYSE	VTR	Mon, Oct 15, 2018	53.38	54.39	53.26	53.88
5147	NYSE	VTR	Fri, Oct 12, 2018	53.62	53.82	52.80	53.31
5146	NYSE	VTR	Thu, Oct 11, 2018	55.01	55.04	53.34	53.36
5145	NYSE	VTR	Wed, Oct 10, 2018	54.37	55.38	54.18	54.90
5144	NYSE	VTR	Tue, Oct 9, 2018	53.95	54.44	53.44	54.36
5143	NYSE	VTR	Mon, Oct 8, 2018	53.24	54.33	53.05	53.90
5142	NYSE	VTR	Fri, Oct 5, 2018	52.93	53.57	52.83	53.00
5141	NYSE	VTR	Thu, Oct 4, 2018	52.46	52.96	51.80	52.89
5140	NYSE	VTR	Wed, Oct 3, 2018	53.57	53.74	52.29	52.86
5139	NYSE	VTR	Tue, Oct 2, 2018	54.02	54.37	53.62	53.64
5138	NYSE	VTR	Mon, Oct 1, 2018	54.30	54.49	53.88	53.98
5137	NYSE	VTR	Fri, Sep 28, 2018	53.35	54.40	53.28	54.38
5136	NYSE	VTR	Thu, Sep 27, 2018	53.65	54.28	53.60	53.17
5135	NYSE	VTR	Wed, Sep 26, 2018	54.32	54.50	53.63	53.66
5134	NYSE	VTR	Tue, Sep 25, 2018	54.76	54.97	54.31	54.32
5133	NYSE	VTR	Mon, Sep 24, 2018	56.04	56.09	54.41	54.63
5132	NYSE	VTR	Fri, Sep 21, 2018	56.60	56.81	56.10	56.19
5131	NYSE	VTR	Thu, Sep 20, 2018	57.01	57.20	56.37	56.97
5130	NYSE	VTR	Wed, Sep 19, 2018	57.66	57.69	56.90	57.06
5129	NYSE	VTR	Tue, Sep 18, 2018	58.41	58.58	57.55	57.59
5128	NYSE	VTR	Mon, Sep 17, 2018	57.89	58.63	57.52	58.38
5127	NYSE	VTR	Fri, Sep 14, 2018	58.78	58.81	57.08	57.86
5126	NYSE	VTR	Thu, Sep 13, 2018	59.27	59.35	58.74	59.01
5125	NYSE	VTR	Wed, Sep 12, 2018	59.07	59.37	58.85	58.91
5124	NYSE	VTR	Tue, Sep 11, 2018	59.05	59.37	58.57	59.10
5123	NYSE	VTR	Mon, Sep 10, 2018	59.14	59.70	58.82	59.28
5122	NYSE	VTR	Fri, Sep 7, 2018	59.72	59.85	58.68	58.85
5121	NYSE	VTR	Thu, Sep 6, 2018	59.99	60.26	59.84	60.12
5120	NYSE	VTR	Wed, Sep 5, 2018	59.04	60.21	58.62	59.94
5119	NYSE	VTR	Tue, Sep 4, 2018	59.85	60.16	59.09	59.25
5118	NYSE	VTR	Fri, Aug 31, 2018	59.57	60.42	59.45	59.87
5117	NYSE	VTR	Thu, Aug 30, 2018	59.87	60.00	59.49	59.59
5116	NYSE	VTR	Wed, Aug 29, 2018	59.77	59.93	59.53	59.82
5115	NYSE	VTR	Tue, Aug 28, 2018	58.66	59.71	58.50	59.69
5114	NYSE	VTR	Mon, Aug 27, 2018	58.72	58.76	58.15	58.68
5113	NYSE	VTR	Fri, Aug 24, 2018	59.00	59.18	58.22	58.72
5112	NYSE	VTR	Thu, Aug 23, 2018	59.21	59.81	59.00	59.21
5111	NYSE	VTR	Wed, Aug 22, 2018	59.05	59.26	58.67	59.20
5110	NYSE	VTR	Tue, Aug 21, 2018	59.37	59.37	58.83	59.16
5109	NYSE	VTR	Mon, Aug 20, 2018	59.73	59.98	59.21	59.41
5108	NYSE	VTR	Fri, Aug 17, 2018	58.70	59.69	58.70	59.67
5107	NYSE	VTR	Thu, Aug 16, 2018	58.72	58.94	58.19	58.90
5106	NYSE	VTR	Wed, Aug 15, 2018	57.55	58.85	57.49	58.74
5105	NYSE	VTR	Tue, Aug 14, 2018	57.06	57.80	57.02	57.47
5104	NYSE	VTR	Mon, Aug 13, 2018	56.99	57.13	56.64	56.98
5103	NYSE	VTR	Fri, Aug 10, 2018	57.61	57.85	56.84	56.96
5102	NYSE	VTR	Thu, Aug 9, 2018	58.01	58.15	57.65	57.80
5101	NYSE	VTR	Wed, Aug 8, 2018	58.44	58.77	57.75	57.90
5100	NYSE	VTR	Tue, Aug 7, 2018	58.00	58.53	57.80	58.40
5099	NYSE	VTR	Mon, Aug 6, 2018	57.89	58.35	57.55	58.01
5098	NYSE	VTR	Fri, Aug 3, 2018	56.68	58.34	56.63	58.00
5097	NYSE	VTR	Thu, Aug 2, 2018	56.68	57.19	56.42	56.49
5096	NYSE	VTR	Wed, Aug 1, 2018	55.97	56.89	55.42	56.81
5095	NYSE	VTR	Tue, Jul 31, 2018	55.78	56.88	55.73	56.38
5094	NYSE	VTR	Mon, Jul 30, 2018	55.15	55.50	54.55	55.42
5093	NYSE	VTR	Fri, Jul 27, 2018	57.62	57.95	54.60	55.10
5092	NYSE	VTR	Thu, Jul 26, 2018	58.33	58.51	57.19	57.32
5091	NYSE	VTR	Wed, Jul 25, 2018	57.88	58.62	57.70	58.18
5090	NYSE	VTR	Tue, Jul 24, 2018	57.96	57.99	56.78	57.70
5089	NYSE	VTR	Mon, Jul 23, 2018	58.18	58.42	57.66	57.98
5088	NYSE	VTR	Fri, Jul 20, 2018	57.94	58.29	57.40	58.25
5087	NYSE	VTR	Thu, Jul 19, 2018	57.33	58.45	57.19	58.06
5086	NYSE	VTR	Wed, Jul 18, 2018	57.83	58.10	57.08	57.33
5085	NYSE	VTR	Tue, Jul 17, 2018	58.50	58.60	57.80	57.92
5084	NYSE	VTR	Mon, Jul 16, 2018	57.98	58.45	57.43	58.29
5083	NYSE	VTR	Fri, Jul 13, 2018	58.58	58.87	57.75	58.21
5082	NYSE	VTR	Thu, Jul 12, 2018	58.39	58.60	58.02	58.40
5081	NYSE	VTR	Wed, Jul 11, 2018	58.68	59.03	58.30	58.39
5080	NYSE	VTR	Tue, Jul 10, 2018	58.37	59.03	58.15	58.67
5079	NYSE	VTR	Mon, Jul 9, 2018	59.08	59.21	57.95	58.38
5078	NYSE	VTR	Fri, Jul 6, 2018	58.99	59.27	58.76	59.12
5077	NYSE	VTR	Thu, Jul 5, 2018	58.07	58.82	57.19	58.80
5076	NYSE	VTR	Tue, Jul 3, 2018	56.88	58.68	56.60	58.02
5075	NYSE	VTR	Mon, Jul 2, 2018	56.91	57.25	55.92	56.87
5074	NYSE	VTR	Fri, Jun 29, 2018	56.36	57.32	55.95	56.95
5073	NYSE	VTR	Thu, Jun 28, 2018	56.15	57.48	56.15	56.65
5072	NYSE	VTR	Wed, Jun 27, 2018	55.95	56.46	55.50	56.08
5071	NYSE	VTR	Tue, Jun 26, 2018	56.15	56.23	55.70	55.77
5070	NYSE	VTR	Mon, Jun 25, 2018	55.66	56.40	55.29	56.09
5069	NYSE	VTR	Fri, Jun 22, 2018	55.01	55.72	54.80	55.69
5068	NYSE	VTR	Thu, Jun 21, 2018	54.80	55.30	54.35	55.05
5067	NYSE	VTR	Wed, Jun 20, 2018	53.63	54.82	53.55	54.75
5066	NYSE	VTR	Tue, Jun 19, 2018	53.52	54.34	53.51	53.71
5065	NYSE	VTR	Mon, Jun 18, 2018	54.06	54.48	53.25	53.66
5064	NYSE	VTR	Fri, Jun 15, 2018	54.56	54.96	54.14	54.23
5063	NYSE	VTR	Thu, Jun 14, 2018	53.64	54.80	53.64	54.41
5062	NYSE	VTR	Wed, Jun 13, 2018	55.24	55.45	53.42	53.44
5061	NYSE	VTR	Tue, Jun 12, 2018	54.79	55.47	54.64	55.18
5060	NYSE	VTR	Mon, Jun 11, 2018	54.87	55.17	54.59	54.91
5059	NYSE	VTR	Fri, Jun 8, 2018	54.62	55.03	54.50	54.84
5058	NYSE	VTR	Thu, Jun 7, 2018	54.40	54.72	53.95	54.56
5057	NYSE	VTR	Wed, Jun 6, 2018	54.50	54.78	54.06	54.34
5056	NYSE	VTR	Tue, Jun 5, 2018	55.25	55.54	54.47	54.50
5055	NYSE	VTR	Mon, Jun 4, 2018	54.95	55.30	54.52	54.99
5054	NYSE	VTR	Fri, Jun 1, 2018	54.67	55.23	54.47	54.84
5053	NYSE	VTR	Thu, May 31, 2018	54.53	54.92	54.31	54.66
5052	NYSE	VTR	Wed, May 30, 2018	53.96	55.02	53.45	54.81
5051	NYSE	VTR	Tue, May 29, 2018	53.52	54.12	53.14	54.10
5050	NYSE	VTR	Fri, May 25, 2018	53.29	53.75	53.25	53.62
5049	NYSE	VTR	Thu, May 24, 2018	53.57	53.79	52.68	53.09
5048	NYSE	VTR	Wed, May 23, 2018	52.92	53.80	52.76	53.56
5047	NYSE	VTR	Tue, May 22, 2018	52.30	52.77	51.72	52.68
5046	NYSE	VTR	Mon, May 21, 2018	51.35	52.25	50.69	52.18
5045	NYSE	VTR	Fri, May 18, 2018	51.54	51.93	51.23	51.46
5044	NYSE	VTR	Thu, May 17, 2018	52.27	52.28	51.34	51.46
5043	NYSE	VTR	Wed, May 16, 2018	52.60	52.91	51.83	52.04
5042	NYSE	VTR	Tue, May 15, 2018	52.89	52.90	52.10	52.26
5041	NYSE	VTR	Mon, May 14, 2018	53.29	53.47	52.83	53.16
5040	NYSE	VTR	Fri, May 11, 2018	53.86	54.15	53.42	53.51
5039	NYSE	VTR	Thu, May 10, 2018	53.55	53.75	53.17	53.74
5038	NYSE	VTR	Wed, May 9, 2018	52.69	53.21	52.54	53.15
5037	NYSE	VTR	Tue, May 8, 2018	53.36	53.36	52.53	52.84
5036	NYSE	VTR	Mon, May 7, 2018	53.19	53.51	52.71	53.35
5035	NYSE	VTR	Fri, May 4, 2018	52.45	53.23	52.38	53.15
5034	NYSE	VTR	Thu, May 3, 2018	52.12	52.60	51.82	52.53
5033	NYSE	VTR	Wed, May 2, 2018	52.13	52.44	50.95	52.37
5032	NYSE	VTR	Tue, May 1, 2018	51.50	52.74	51.14	52.41
5031	NYSE	VTR	Mon, Apr 30, 2018	52.20	52.21	50.86	51.42
5030	NYSE	VTR	Fri, Apr 27, 2018	48.81	52.03	48.65	51.59
5029	NYSE	VTR	Thu, Apr 26, 2018	47.53	47.90	46.89	47.47
5028	NYSE	VTR	Wed, Apr 25, 2018	47.13	47.42	46.55	47.36
5027	NYSE	VTR	Tue, Apr 24, 2018	47.00	47.81	46.63	47.37
5026	NYSE	VTR	Mon, Apr 23, 2018	47.00	47.45	46.71	46.96
5025	NYSE	VTR	Fri, Apr 20, 2018	47.83	47.88	46.80	47.01
5024	NYSE	VTR	Thu, Apr 19, 2018	48.50	48.56	47.49	47.80
5023	NYSE	VTR	Wed, Apr 18, 2018	48.95	49.10	48.60	48.61
5022	NYSE	VTR	Tue, Apr 17, 2018	48.78	49.33	48.50	48.84
5021	NYSE	VTR	Mon, Apr 16, 2018	48.63	48.85	48.14	48.68
5020	NYSE	VTR	Fri, Apr 13, 2018	48.32	48.55	47.91	48.54
5019	NYSE	VTR	Thu, Apr 12, 2018	49.00	49.11	47.86	48.35
5018	NYSE	VTR	Wed, Apr 11, 2018	49.25	49.94	48.94	49.00
5017	NYSE	VTR	Tue, Apr 10, 2018	50.14	50.14	49.15	49.27
5016	NYSE	VTR	Mon, Apr 9, 2018	50.53	50.60	49.44	49.81
5015	NYSE	VTR	Fri, Apr 6, 2018	50.13	50.85	50.04	50.42
5014	NYSE	VTR	Thu, Apr 5, 2018	50.30	50.37	49.45	50.04
5013	NYSE	VTR	Wed, Apr 4, 2018	49.35	50.70	49.12	50.32
5012	NYSE	VTR	Tue, Apr 3, 2018	49.46	49.98	48.47	49.56
5011	NYSE	VTR	Mon, Apr 2, 2018	49.67	50.31	49.04	49.39
5010	NYSE	VTR	Thu, Mar 29, 2018	49.70	49.88	49.14	49.53
5009	NYSE	VTR	Wed, Mar 28, 2018	49.17	50.79	49.14	49.67
5008	NYSE	VTR	Tue, Mar 27, 2018	48.28	49.63	47.82	49.01
5007	NYSE	VTR	Mon, Mar 26, 2018	48.41	48.46	47.80	48.21
5006	NYSE	VTR	Fri, Mar 23, 2018	49.42	49.53	47.95	48.11
5005	NYSE	VTR	Thu, Mar 22, 2018	48.50	49.99	48.42	49.32
5004	NYSE	VTR	Wed, Mar 21, 2018	48.90	49.09	48.01	48.46
5003	NYSE	VTR	Tue, Mar 20, 2018	49.50	50.02	48.84	49.00
5002	NYSE	VTR	Mon, Mar 19, 2018	50.08	50.10	49.15	49.53
5001	NYSE	VTR	Fri, Mar 16, 2018	49.38	50.27	49.18	50.15
5000	NYSE	VTR	Thu, Mar 15, 2018	49.66	49.99	49.05	49.46
4999	NYSE	VTR	Wed, Mar 14, 2018	50.31	50.50	49.02	49.68
4998	NYSE	VTR	Tue, Mar 13, 2018	50.85	51.22	50.01	50.35
4997	NYSE	VTR	Mon, Mar 12, 2018	49.61	50.50	49.56	50.38
4996	NYSE	VTR	Fri, Mar 9, 2018	50.46	50.61	49.26	49.69
4995	NYSE	VTR	Thu, Mar 8, 2018	50.97	50.97	49.98	50.52
4994	NYSE	VTR	Wed, Mar 7, 2018	50.30	51.24	49.99	51.22
4993	NYSE	VTR	Tue, Mar 6, 2018	50.64	50.79	49.68	50.45
4992	NYSE	VTR	Mon, Mar 5, 2018	49.86	51.29	49.80	50.77
4991	NYSE	VTR	Fri, Mar 2, 2018	49.50	50.09	49.21	49.86
4990	NYSE	VTR	Thu, Mar 1, 2018	48.18	49.72	47.97	49.58
4989	NYSE	VTR	Wed, Feb 28, 2018	49.18	49.36	48.30	48.32
4988	NYSE	VTR	Tue, Feb 27, 2018	50.73	50.93	48.91	48.91
4987	NYSE	VTR	Mon, Feb 26, 2018	50.67	50.74	50.19	50.73
4986	NYSE	VTR	Fri, Feb 23, 2018	49.95	50.52	49.50	50.51
4985	NYSE	VTR	Thu, Feb 22, 2018	49.58	50.33	49.12	49.67
4984	NYSE	VTR	Wed, Feb 21, 2018	50.29	50.40	49.33	49.34
4983	NYSE	VTR	Tue, Feb 20, 2018	51.11	51.56	50.26	50.27
4982	NYSE	VTR	Fri, Feb 16, 2018	50.79	51.64	50.71	51.39
4981	NYSE	VTR	Thu, Feb 15, 2018	49.62	50.75	49.62	50.64
4980	NYSE	VTR	Wed, Feb 14, 2018	50.31	50.44	49.35	49.62
4979	NYSE	VTR	Tue, Feb 13, 2018	50.38	50.90	49.58	50.72
4978	NYSE	VTR	Mon, Feb 12, 2018	51.65	51.91	49.47	50.46
4977	NYSE	VTR	Fri, Feb 9, 2018	50.05	52.01	49.17	51.59
4976	NYSE	VTR	Thu, Feb 8, 2018	52.80	52.92	50.92	50.92
4975	NYSE	VTR	Wed, Feb 7, 2018	53.13	54.12	52.82	52.97
4974	NYSE	VTR	Tue, Feb 6, 2018	52.32	53.36	51.80	53.19
4973	NYSE	VTR	Mon, Feb 5, 2018	54.14	54.98	52.78	52.88
4972	NYSE	VTR	Fri, Feb 2, 2018	53.91	55.00	53.52	54.33
4971	NYSE	VTR	Thu, Feb 1, 2018	55.93	56.19	54.24	54.40
4970	NYSE	VTR	Wed, Jan 31, 2018	54.80	55.98	54.61	55.97
4969	NYSE	VTR	Tue, Jan 30, 2018	55.82	56.10	54.65	54.65
4968	NYSE	VTR	Mon, Jan 29, 2018	55.60	55.68	54.52	55.53
4967	NYSE	VTR	Fri, Jan 26, 2018	56.71	56.71	55.44	55.89
4966	NYSE	VTR	Thu, Jan 25, 2018	55.86	56.46	55.81	56.41
4965	NYSE	VTR	Wed, Jan 24, 2018	55.92	56.20	55.68	55.89
4964	NYSE	VTR	Tue, Jan 23, 2018	54.82	55.96	54.50	55.95
4963	NYSE	VTR	Mon, Jan 22, 2018	54.46	54.86	54.30	54.49
4962	NYSE	VTR	Fri, Jan 19, 2018	54.49	54.52	53.75	54.47
4961	NYSE	VTR	Thu, Jan 18, 2018	54.78	54.87	54.10	54.38
4960	NYSE	VTR	Wed, Jan 17, 2018	54.73	55.00	54.30	54.98
4959	NYSE	VTR	Tue, Jan 16, 2018	55.11	56.14	54.45	54.52
4958	NYSE	VTR	Fri, Jan 12, 2018	56.16	56.16	54.77	54.83
4957	NYSE	VTR	Thu, Jan 11, 2018	56.84	57.13	56.09	56.23
4956	NYSE	VTR	Wed, Jan 10, 2018	57.56	57.60	56.70	56.84
4955	NYSE	VTR	Tue, Jan 9, 2018	58.37	58.38	57.31	57.69
4954	NYSE	VTR	Mon, Jan 8, 2018	58.35	58.65	58.03	58.45
4953	NYSE	VTR	Fri, Jan 5, 2018	58.80	58.94	57.90	58.35
4952	NYSE	VTR	Thu, Jan 4, 2018	60.05	60.05	58.49	58.65
4951	NYSE	VTR	Wed, Jan 3, 2018	59.93	60.22	59.66	60.12
4950	NYSE	VTR	Tue, Jan 2, 2018	60.08	60.49	59.71	59.76
4949	NYSE	VTR	Fri, Dec 29, 2017	59.75	60.49	59.61	60.01
4948	NYSE	VTR	Thu, Dec 28, 2017	60.22	60.56	59.91	59.64
4947	NYSE	VTR	Wed, Dec 27, 2017	60.42	60.53	60.04	60.14
4946	NYSE	VTR	Tue, Dec 26, 2017	60.13	60.53	60.05	60.18
4945	NYSE	VTR	Fri, Dec 22, 2017	60.00	60.33	59.78	60.14
4944	NYSE	VTR	Thu, Dec 21, 2017	60.77	60.92	59.71	59.84
4943	NYSE	VTR	Wed, Dec 20, 2017	61.89	61.98	60.62	60.69
4942	NYSE	VTR	Tue, Dec 19, 2017	64.30	64.44	61.73	61.83
4941	NYSE	VTR	Mon, Dec 18, 2017	64.43	64.97	64.32	64.39
4940	NYSE	VTR	Fri, Dec 15, 2017	63.92	64.49	63.72	64.25
4939	NYSE	VTR	Thu, Dec 14, 2017	63.81	63.96	63.44	63.46
4938	NYSE	VTR	Wed, Dec 13, 2017	64.11	64.40	63.72	63.87
4937	NYSE	VTR	Tue, Dec 12, 2017	63.47	64.26	63.33	63.82
4936	NYSE	VTR	Mon, Dec 11, 2017	63.11	63.54	62.86	63.32
4935	NYSE	VTR	Fri, Dec 8, 2017	63.53	63.76	63.14	63.31
4934	NYSE	VTR	Thu, Dec 7, 2017	63.04	63.63	62.66	63.53
4933	NYSE	VTR	Wed, Dec 6, 2017	62.87	63.04	62.34	62.99
4932	NYSE	VTR	Tue, Dec 5, 2017	62.84	63.14	62.60	62.73
4931	NYSE	VTR	Mon, Dec 4, 2017	64.00	64.51	62.59	62.82
4930	NYSE	VTR	Fri, Dec 1, 2017	64.21	64.94	64.08	64.81
4929	NYSE	VTR	Thu, Nov 30, 2017	64.14	64.54	63.66	64.01
4928	NYSE	VTR	Wed, Nov 29, 2017	63.33	64.17	63.10	64.07
4927	NYSE	VTR	Tue, Nov 28, 2017	64.01	64.15	63.42	63.61
4926	NYSE	VTR	Mon, Nov 27, 2017	64.83	64.83	63.83	63.86
4925	NYSE	VTR	Fri, Nov 24, 2017	64.44	64.93	64.37	64.68
4924	NYSE	VTR	Wed, Nov 22, 2017	64.31	64.57	64.09	64.24
4923	NYSE	VTR	Tue, Nov 21, 2017	64.34	64.75	64.30	64.32
4922	NYSE	VTR	Mon, Nov 20, 2017	64.53	64.68	64.08	64.25
4921	NYSE	VTR	Fri, Nov 17, 2017	64.27	64.75	64.16	64.40
4920	NYSE	VTR	Thu, Nov 16, 2017	64.35	65.05	64.13	64.51
4919	NYSE	VTR	Wed, Nov 15, 2017	65.09	65.24	64.32	64.38
4918	NYSE	VTR	Tue, Nov 14, 2017	65.34	65.72	64.98	65.04
4917	NYSE	VTR	Mon, Nov 13, 2017	65.17	65.44	64.90	65.39
4916	NYSE	VTR	Fri, Nov 10, 2017	64.27	65.19	64.26	64.91
4915	NYSE	VTR	Thu, Nov 9, 2017	64.57	65.40	64.55	64.81
4914	NYSE	VTR	Wed, Nov 8, 2017	64.40	64.80	64.31	64.65
4913	NYSE	VTR	Tue, Nov 7, 2017	64.18	64.59	64.01	64.33
4912	NYSE	VTR	Mon, Nov 6, 2017	64.09	64.63	63.98	64.09
4911	NYSE	VTR	Fri, Nov 3, 2017	63.50	64.55	63.49	64.10
4910	NYSE	VTR	Thu, Nov 2, 2017	63.24	64.18	63.17	63.84
4909	NYSE	VTR	Wed, Nov 1, 2017	62.86	63.51	62.57	63.07
4908	NYSE	VTR	Tue, Oct 31, 2017	63.16	63.25	62.11	62.75
4907	NYSE	VTR	Mon, Oct 30, 2017	62.73	63.30	62.52	63.25
4906	NYSE	VTR	Fri, Oct 27, 2017	61.03	63.10	60.90	62.50
4905	NYSE	VTR	Thu, Oct 26, 2017	62.00	62.00	60.96	61.10
4904	NYSE	VTR	Wed, Oct 25, 2017	61.70	61.99	60.82	61.50
4903	NYSE	VTR	Tue, Oct 24, 2017	62.50	62.62	61.72	61.82
4902	NYSE	VTR	Mon, Oct 23, 2017	63.16	63.16	62.32	62.50
4901	NYSE	VTR	Fri, Oct 20, 2017	63.10	63.10	62.53	63.00
4900	NYSE	VTR	Thu, Oct 19, 2017	63.35	63.60	63.00	63.02
4899	NYSE	VTR	Wed, Oct 18, 2017	63.15	63.47	62.76	63.31
4898	NYSE	VTR	Tue, Oct 17, 2017	63.00	63.26	62.58	63.20
4897	NYSE	VTR	Mon, Oct 16, 2017	63.42	63.54	62.90	63.14
4896	NYSE	VTR	Fri, Oct 13, 2017	63.29	63.52	62.69	63.36
4895	NYSE	VTR	Thu, Oct 12, 2017	63.03	63.15	62.37	63.08
4894	NYSE	VTR	Wed, Oct 11, 2017	63.17	63.58	62.91	63.05
4893	NYSE	VTR	Tue, Oct 10, 2017	63.40	63.70	62.87	63.26
4892	NYSE	VTR	Mon, Oct 9, 2017	63.46	63.70	63.15	63.31
4891	NYSE	VTR	Fri, Oct 6, 2017	62.83	63.42	62.45	63.34
4890	NYSE	VTR	Thu, Oct 5, 2017	63.84	64.00	63.24	63.31
4889	NYSE	VTR	Wed, Oct 4, 2017	63.74	63.86	63.38	63.65
4888	NYSE	VTR	Tue, Oct 3, 2017	63.92	64.26	63.36	63.68
4887	NYSE	VTR	Mon, Oct 2, 2017	65.27	65.42	63.86	63.89
4886	NYSE	VTR	Fri, Sep 29, 2017	65.21	65.68	64.92	65.13
4885	NYSE	VTR	Thu, Sep 28, 2017	64.98	65.49	64.94	65.41
4884	NYSE	VTR	Wed, Sep 27, 2017	66.00	66.14	64.47	65.11
4883	NYSE	VTR	Tue, Sep 26, 2017	66.42	66.67	65.90	66.16
4882	NYSE	VTR	Mon, Sep 25, 2017	66.04	66.88	66.04	66.62
4881	NYSE	VTR	Fri, Sep 22, 2017	67.18	67.54	65.85	66.04
4880	NYSE	VTR	Thu, Sep 21, 2017	68.00	68.29	67.41	67.52
4879	NYSE	VTR	Wed, Sep 20, 2017	68.42	68.64	67.40	68.07
4878	NYSE	VTR	Tue, Sep 19, 2017	68.98	69.12	68.06	68.20
4877	NYSE	VTR	Mon, Sep 18, 2017	69.40	69.50	68.39	68.88
4876	NYSE	VTR	Fri, Sep 15, 2017	69.10	69.53	68.73	69.36
4875	NYSE	VTR	Thu, Sep 14, 2017	68.41	68.97	67.93	68.94
4874	NYSE	VTR	Wed, Sep 13, 2017	68.41	68.62	68.13	68.39
4873	NYSE	VTR	Tue, Sep 12, 2017	69.26	69.55	68.12	68.53
4872	NYSE	VTR	Mon, Sep 11, 2017	68.83	69.38	68.42	69.38
4871	NYSE	VTR	Fri, Sep 8, 2017	68.88	69.92	68.79	68.70
4870	NYSE	VTR	Thu, Sep 7, 2017	68.55	69.12	68.32	69.03
4869	NYSE	VTR	Wed, Sep 6, 2017	69.19	69.39	68.31	68.35
4868	NYSE	VTR	Tue, Sep 5, 2017	68.87	69.22	68.67	68.93
4867	NYSE	VTR	Fri, Sep 1, 2017	68.47	69.25	68.47	68.78
4866	NYSE	VTR	Thu, Aug 31, 2017	68.19	68.64	68.19	68.44
4865	NYSE	VTR	Wed, Aug 30, 2017	67.51	68.16	67.48	68.13
4864	NYSE	VTR	Tue, Aug 29, 2017	67.63	68.15	67.54	67.79
4863	NYSE	VTR	Mon, Aug 28, 2017	67.90	68.15	67.31	67.51
4862	NYSE	VTR	Fri, Aug 25, 2017	68.00	68.25	67.74	67.89
4861	NYSE	VTR	Thu, Aug 24, 2017	67.50	68.09	67.42	67.77
4860	NYSE	VTR	Wed, Aug 23, 2017	66.89	67.75	66.69	67.54
4859	NYSE	VTR	Tue, Aug 22, 2017	67.41	67.60	66.43	66.91
4858	NYSE	VTR	Mon, Aug 21, 2017	66.24	67.64	65.90	67.45
4857	NYSE	VTR	Fri, Aug 18, 2017	66.50	66.50	65.94	66.12
4856	NYSE	VTR	Thu, Aug 17, 2017	66.57	66.84	66.17	66.53
4855	NYSE	VTR	Wed, Aug 16, 2017	66.00	66.82	66.00	66.59
4854	NYSE	VTR	Tue, Aug 15, 2017	65.96	66.18	65.26	66.18
4853	NYSE	VTR	Mon, Aug 14, 2017	65.16	66.26	64.97	66.13
4852	NYSE	VTR	Fri, Aug 11, 2017	65.11	65.11	64.39	64.95
4851	NYSE	VTR	Thu, Aug 10, 2017	65.55	65.65	64.77	64.80
4850	NYSE	VTR	Wed, Aug 9, 2017	65.36	65.67	64.91	65.62
4849	NYSE	VTR	Tue, Aug 8, 2017	65.46	65.74	65.15	65.46
4848	NYSE	VTR	Mon, Aug 7, 2017	65.81	66.24	65.52	65.65
4847	NYSE	VTR	Fri, Aug 4, 2017	66.39	66.61	65.77	65.81
4846	NYSE	VTR	Thu, Aug 3, 2017	66.04	66.69	65.75	66.45
4845	NYSE	VTR	Wed, Aug 2, 2017	65.86	66.03	65.37	66.02
4844	NYSE	VTR	Tue, Aug 1, 2017	67.62	67.80	65.61	66.00
4843	NYSE	VTR	Mon, Jul 31, 2017	67.11	67.52	66.57	67.35
4842	NYSE	VTR	Fri, Jul 28, 2017	67.39	67.52	66.56	67.12
4841	NYSE	VTR	Thu, Jul 27, 2017	67.75	67.99	66.90	67.41
4840	NYSE	VTR	Wed, Jul 26, 2017	67.90	68.35	67.56	68.08
4839	NYSE	VTR	Tue, Jul 25, 2017	67.97	67.99	67.03	67.90
4838	NYSE	VTR	Mon, Jul 24, 2017	68.65	68.92	67.73	68.05
4837	NYSE	VTR	Fri, Jul 21, 2017	68.35	68.66	68.05	68.65
4836	NYSE	VTR	Thu, Jul 20, 2017	68.73	68.88	68.36	68.40
4835	NYSE	VTR	Wed, Jul 19, 2017	68.67	68.91	68.25	68.53
4834	NYSE	VTR	Tue, Jul 18, 2017	68.84	69.05	68.34	68.66
4833	NYSE	VTR	Mon, Jul 17, 2017	68.01	68.80	67.94	68.80
4832	NYSE	VTR	Fri, Jul 14, 2017	67.88	68.48	67.74	68.05
4831	NYSE	VTR	Thu, Jul 13, 2017	67.79	67.97	67.46	67.52
4830	NYSE	VTR	Wed, Jul 12, 2017	67.32	68.35	67.32	67.80
4829	NYSE	VTR	Tue, Jul 11, 2017	67.06	67.21	66.42	66.92
4828	NYSE	VTR	Mon, Jul 10, 2017	67.50	67.66	66.92	66.94
4827	NYSE	VTR	Fri, Jul 7, 2017	67.61	67.69	66.77	67.47
4826	NYSE	VTR	Thu, Jul 6, 2017	68.89	68.91	67.53	67.61
4825	NYSE	VTR	Wed, Jul 5, 2017	69.89	70.00	68.69	69.18
4824	NYSE	VTR	Mon, Jul 3, 2017	69.67	70.18	69.11	69.98
4823	NYSE	VTR	Fri, Jun 30, 2017	69.37	69.90	69.25	69.48
4822	NYSE	VTR	Thu, Jun 29, 2017	70.35	70.70	69.10	69.21
4821	NYSE	VTR	Wed, Jun 28, 2017	71.12	71.56	70.63	71.10
4820	NYSE	VTR	Tue, Jun 27, 2017	71.95	72.36	71.13	71.17
4819	NYSE	VTR	Mon, Jun 26, 2017	71.73	72.19	71.51	71.93
4818	NYSE	VTR	Fri, Jun 23, 2017	70.90	71.95	70.80	71.72
4817	NYSE	VTR	Thu, Jun 22, 2017	70.61	71.50	70.30	71.18
4816	NYSE	VTR	Wed, Jun 21, 2017	70.40	70.76	70.02	70.74
4815	NYSE	VTR	Tue, Jun 20, 2017	69.78	70.40	69.44	70.34
4814	NYSE	VTR	Mon, Jun 19, 2017	69.65	69.76	69.03	69.75
4813	NYSE	VTR	Fri, Jun 16, 2017	69.22	69.95	68.76	69.52
4812	NYSE	VTR	Thu, Jun 15, 2017	68.34	69.47	68.18	69.04
4811	NYSE	VTR	Wed, Jun 14, 2017	68.85	69.62	68.55	68.70
4810	NYSE	VTR	Tue, Jun 13, 2017	67.99	68.32	67.71	68.26
4809	NYSE	VTR	Mon, Jun 12, 2017	66.87	68.23	66.78	68.17
4808	NYSE	VTR	Fri, Jun 9, 2017	66.46	67.11	66.13	66.87
4807	NYSE	VTR	Thu, Jun 8, 2017	66.93	66.93	65.78	66.58
4806	NYSE	VTR	Wed, Jun 7, 2017	66.58	66.93	66.36	66.74
4805	NYSE	VTR	Tue, Jun 6, 2017	67.04	67.12	66.52	66.57
4804	NYSE	VTR	Mon, Jun 5, 2017	66.91	67.05	66.30	66.95
4803	NYSE	VTR	Fri, Jun 2, 2017	66.44	67.23	66.33	67.10
4802	NYSE	VTR	Thu, Jun 1, 2017	66.55	66.98	65.88	66.10
4801	NYSE	VTR	Wed, May 31, 2017	66.54	67.04	66.47	66.49
4800	NYSE	VTR	Tue, May 30, 2017	66.56	66.87	66.21	66.54
4799	NYSE	VTR	Fri, May 26, 2017	67.24	67.58	66.27	66.58
4798	NYSE	VTR	Thu, May 25, 2017	67.89	67.90	67.23	67.24
4797	NYSE	VTR	Wed, May 24, 2017	67.52	68.00	67.52	67.78
4796	NYSE	VTR	Tue, May 23, 2017	67.40	67.95	67.06	67.50
4795	NYSE	VTR	Mon, May 22, 2017	67.14	67.38	66.77	67.25
4794	NYSE	VTR	Fri, May 19, 2017	67.44	67.48	66.62	67.14
4793	NYSE	VTR	Thu, May 18, 2017	66.41	67.57	66.00	67.43
4792	NYSE	VTR	Wed, May 17, 2017	65.09	67.12	64.92	66.32
4791	NYSE	VTR	Tue, May 16, 2017	65.31	65.48	64.74	65.02
4790	NYSE	VTR	Mon, May 15, 2017	65.70	66.39	65.19	65.23
4789	NYSE	VTR	Fri, May 12, 2017	65.13	65.69	64.97	65.67
4788	NYSE	VTR	Thu, May 11, 2017	63.68	65.05	63.36	64.97
4787	NYSE	VTR	Wed, May 10, 2017	62.68	64.17	62.59	64.02
4786	NYSE	VTR	Tue, May 9, 2017	63.45	63.52	62.25	62.63
4785	NYSE	VTR	Mon, May 8, 2017	63.93	63.95	63.32	63.53
4784	NYSE	VTR	Fri, May 5, 2017	62.77	63.76	62.73	63.75
4783	NYSE	VTR	Thu, May 4, 2017	62.50	62.74	61.49	62.65
4782	NYSE	VTR	Wed, May 3, 2017	63.83	63.93	62.45	62.79
4781	NYSE	VTR	Tue, May 2, 2017	63.99	64.18	63.46	63.67
4780	NYSE	VTR	Mon, May 1, 2017	64.23	64.56	63.54	63.97
4779	NYSE	VTR	Fri, Apr 28, 2017	64.14	64.77	62.83	64.01
4778	NYSE	VTR	Thu, Apr 27, 2017	64.13	64.76	63.94	64.12
4777	NYSE	VTR	Wed, Apr 26, 2017	64.57	64.63	63.99	64.01
4776	NYSE	VTR	Tue, Apr 25, 2017	64.75	64.95	64.42	64.68
4775	NYSE	VTR	Mon, Apr 24, 2017	66.12	66.20	63.67	64.63
4774	NYSE	VTR	Fri, Apr 21, 2017	65.82	66.29	65.75	65.78
4773	NYSE	VTR	Thu, Apr 20, 2017	66.37	66.40	65.63	65.95
4772	NYSE	VTR	Wed, Apr 19, 2017	66.74	66.89	66.09	66.41
4771	NYSE	VTR	Tue, Apr 18, 2017	65.84	66.95	65.67	66.79
4770	NYSE	VTR	Mon, Apr 17, 2017	65.32	65.84	65.10	65.84
4769	NYSE	VTR	Thu, Apr 13, 2017	65.43	65.80	64.99	65.06
4768	NYSE	VTR	Wed, Apr 12, 2017	65.47	65.79	65.22	65.64
4767	NYSE	VTR	Tue, Apr 11, 2017	65.21	65.64	64.95	65.47
4766	NYSE	VTR	Mon, Apr 10, 2017	64.92	65.28	64.70	65.16
4765	NYSE	VTR	Fri, Apr 7, 2017	64.66	65.38	64.66	64.87
4764	NYSE	VTR	Thu, Apr 6, 2017	64.56	64.92	64.10	64.71
4763	NYSE	VTR	Wed, Apr 5, 2017	64.30	65.07	64.10	64.58
4762	NYSE	VTR	Tue, Apr 4, 2017	65.04	65.23	64.17	64.19
4761	NYSE	VTR	Mon, Apr 3, 2017	65.07	65.18	64.64	65.10
4760	NYSE	VTR	Fri, Mar 31, 2017	64.32	65.11	63.89	65.04
4759	NYSE	VTR	Thu, Mar 30, 2017	64.44	64.60	63.84	64.50
4758	NYSE	VTR	Wed, Mar 29, 2017	64.56	64.83	64.35	64.66
4757	NYSE	VTR	Tue, Mar 28, 2017	64.08	64.81	63.84	64.69
4756	NYSE	VTR	Mon, Mar 27, 2017	63.84	64.61	63.80	64.08
4755	NYSE	VTR	Fri, Mar 24, 2017	63.30	63.94	63.05	63.83
4754	NYSE	VTR	Thu, Mar 23, 2017	62.35	63.67	62.25	63.21
4753	NYSE	VTR	Wed, Mar 22, 2017	61.06	62.68	61.01	62.45
4752	NYSE	VTR	Tue, Mar 21, 2017	60.69	61.05	60.44	60.77
4751	NYSE	VTR	Mon, Mar 20, 2017	60.68	61.19	60.45	60.53
4750	NYSE	VTR	Fri, Mar 17, 2017	60.49	61.21	60.20	60.51
4749	NYSE	VTR	Thu, Mar 16, 2017	60.13	60.66	59.95	60.46
4748	NYSE	VTR	Wed, Mar 15, 2017	59.03	60.55	58.96	60.20
4747	NYSE	VTR	Tue, Mar 14, 2017	59.63	59.77	59.05	59.36
4746	NYSE	VTR	Mon, Mar 13, 2017	60.63	60.93	59.43	59.73
4745	NYSE	VTR	Fri, Mar 10, 2017	60.46	60.99	59.88	60.50
4744	NYSE	VTR	Thu, Mar 9, 2017	61.17	61.36	59.87	60.07
4743	NYSE	VTR	Wed, Mar 8, 2017	62.35	62.50	61.03	61.11
4742	NYSE	VTR	Tue, Mar 7, 2017	62.67	62.80	62.23	62.67
4741	NYSE	VTR	Mon, Mar 6, 2017	63.36	63.49	62.61	62.71
4740	NYSE	VTR	Fri, Mar 3, 2017	63.80	63.80	62.79	63.66
4739	NYSE	VTR	Thu, Mar 2, 2017	64.22	64.94	63.54	64.13
4738	NYSE	VTR	Wed, Mar 1, 2017	64.62	64.90	63.90	64.21
4737	NYSE	VTR	Tue, Feb 28, 2017	65.41	65.68	64.94	65.05
4736	NYSE	VTR	Mon, Feb 27, 2017	65.02	65.89	64.95	65.41
4735	NYSE	VTR	Fri, Feb 24, 2017	63.57	65.00	63.11	64.98
4734	NYSE	VTR	Thu, Feb 23, 2017	63.17	63.69	62.99	63.50
4733	NYSE	VTR	Wed, Feb 22, 2017	63.01	63.80	62.48	62.72
4732	NYSE	VTR	Tue, Feb 21, 2017	62.25	62.99	61.79	62.80
4731	NYSE	VTR	Fri, Feb 17, 2017	62.70	62.78	61.61	62.16
4730	NYSE	VTR	Thu, Feb 16, 2017	61.97	63.00	61.83	62.57
4729	NYSE	VTR	Wed, Feb 15, 2017	61.41	61.87	60.80	61.68
4728	NYSE	VTR	Tue, Feb 14, 2017	62.80	62.80	61.50	61.64
4727	NYSE	VTR	Mon, Feb 13, 2017	61.86	62.90	61.66	62.80
4726	NYSE	VTR	Fri, Feb 10, 2017	61.80	62.05	61.04	61.77
4725	NYSE	VTR	Thu, Feb 9, 2017	62.20	62.43	61.50	61.80
4724	NYSE	VTR	Wed, Feb 8, 2017	62.06	62.45	61.81	62.25
4723	NYSE	VTR	Tue, Feb 7, 2017	61.99	62.27	61.65	61.81
4722	NYSE	VTR	Mon, Feb 6, 2017	61.64	62.05	61.34	61.99
4721	NYSE	VTR	Fri, Feb 3, 2017	62.22	62.41	61.42	61.65
4720	NYSE	VTR	Thu, Feb 2, 2017	60.65	61.94	60.60	61.72
4719	NYSE	VTR	Wed, Feb 1, 2017	61.61	61.98	60.60	60.64
4718	NYSE	VTR	Tue, Jan 31, 2017	61.47	62.38	61.44	61.67
4717	NYSE	VTR	Mon, Jan 30, 2017	61.18	61.67	60.56	61.43
4716	NYSE	VTR	Fri, Jan 27, 2017	61.25	61.54	60.81	61.08
4715	NYSE	VTR	Thu, Jan 26, 2017	61.29	61.63	60.91	60.97
4714	NYSE	VTR	Wed, Jan 25, 2017	61.87	62.39	61.11	61.27
4713	NYSE	VTR	Tue, Jan 24, 2017	61.93	62.48	61.69	61.99
4712	NYSE	VTR	Mon, Jan 23, 2017	61.91	62.24	61.61	61.93
4711	NYSE	VTR	Fri, Jan 20, 2017	61.39	62.11	61.24	61.90
4710	NYSE	VTR	Thu, Jan 19, 2017	61.91	62.00	61.03	61.30
4709	NYSE	VTR	Wed, Jan 18, 2017	62.07	62.72	62.05	62.22
4708	NYSE	VTR	Tue, Jan 17, 2017	61.89	62.57	61.52	62.03
4707	NYSE	VTR	Fri, Jan 13, 2017	61.36	61.69	61.13	61.60
4706	NYSE	VTR	Thu, Jan 12, 2017	61.32	61.65	60.50	61.48
4705	NYSE	VTR	Wed, Jan 11, 2017	61.32	62.06	60.89	61.42
4704	NYSE	VTR	Tue, Jan 10, 2017	62.78	62.78	60.81	61.16
4703	NYSE	VTR	Mon, Jan 9, 2017	63.24	63.70	62.80	63.45
4702	NYSE	VTR	Fri, Jan 6, 2017	63.06	63.37	62.82	63.05
4701	NYSE	VTR	Thu, Jan 5, 2017	62.37	63.47	61.78	63.17
4700	NYSE	VTR	Wed, Jan 4, 2017	62.17	62.72	62.15	62.61
4699	NYSE	VTR	Tue, Jan 3, 2017	62.29	62.33	61.53	62.13
4698	NYSE	VTR	Fri, Dec 30, 2016	61.87	62.69	61.77	62.52
4697	NYSE	VTR	Thu, Dec 29, 2016	61.25	61.95	60.93	61.73
4696	NYSE	VTR	Wed, Dec 28, 2016	61.67	61.67	60.58	61.16
4695	NYSE	VTR	Tue, Dec 27, 2016	60.96	61.62	60.70	61.53
4694	NYSE	VTR	Fri, Dec 23, 2016	61.29	61.52	60.41	60.86
4693	NYSE	VTR	Thu, Dec 22, 2016	61.04	61.30	60.20	61.17
4692	NYSE	VTR	Wed, Dec 21, 2016	62.02	62.54	61.13	61.15
4691	NYSE	VTR	Tue, Dec 20, 2016	61.70	62.34	61.35	61.93
4690	NYSE	VTR	Mon, Dec 19, 2016	61.48	62.27	61.36	61.79
4689	NYSE	VTR	Fri, Dec 16, 2016	60.32	61.36	59.99	61.13
4688	NYSE	VTR	Thu, Dec 15, 2016	60.97	61.35	59.89	59.44
4687	NYSE	VTR	Wed, Dec 14, 2016	63.31	63.50	60.95	61.19
4686	NYSE	VTR	Tue, Dec 13, 2016	63.38	63.55	62.47	63.22
4685	NYSE	VTR	Mon, Dec 12, 2016	62.30	63.26	62.02	63.08
4684	NYSE	VTR	Fri, Dec 9, 2016	62.75	63.90	62.31	62.46
4683	NYSE	VTR	Thu, Dec 8, 2016	61.98	62.85	61.75	62.61
4682	NYSE	VTR	Wed, Dec 7, 2016	60.21	62.23	60.19	62.20
4681	NYSE	VTR	Tue, Dec 6, 2016	59.84	60.30	59.47	60.01
4680	NYSE	VTR	Mon, Dec 5, 2016	59.37	59.85	58.75	59.71
4679	NYSE	VTR	Fri, Dec 2, 2016	58.82	60.35	58.57	59.36
4678	NYSE	VTR	Thu, Dec 1, 2016	59.86	59.92	57.97	58.38
4677	NYSE	VTR	Wed, Nov 30, 2016	60.43	60.73	59.59	60.42
4676	NYSE	VTR	Tue, Nov 29, 2016	60.61	61.67	60.36	61.07
4675	NYSE	VTR	Mon, Nov 28, 2016	60.15	60.89	59.96	60.40
4674	NYSE	VTR	Fri, Nov 25, 2016	60.19	60.78	60.04	60.24
4673	NYSE	VTR	Wed, Nov 23, 2016	60.28	60.28	59.18	59.95
4672	NYSE	VTR	Tue, Nov 22, 2016	59.62	60.66	59.35	60.56
4671	NYSE	VTR	Mon, Nov 21, 2016	59.90	60.28	59.18	59.34
4670	NYSE	VTR	Fri, Nov 18, 2016	59.81	60.27	59.31	59.90
4669	NYSE	VTR	Thu, Nov 17, 2016	60.66	61.10	59.20	59.57
4668	NYSE	VTR	Wed, Nov 16, 2016	60.83	61.37	60.40	60.58
4667	NYSE	VTR	Tue, Nov 15, 2016	61.29	62.08	60.28	60.79
4666	NYSE	VTR	Mon, Nov 14, 2016	58.56	61.37	57.95	61.03
4665	NYSE	VTR	Fri, Nov 11, 2016	58.32	59.60	58.01	58.75
4664	NYSE	VTR	Thu, Nov 10, 2016	60.38	60.38	56.20	57.86
4663	NYSE	VTR	Wed, Nov 9, 2016	61.86	62.00	59.00	60.52
4662	NYSE	VTR	Tue, Nov 8, 2016	62.50	63.32	61.33	63.09
4661	NYSE	VTR	Mon, Nov 7, 2016	64.08	64.40	63.27	64.33
4660	NYSE	VTR	Fri, Nov 4, 2016	62.08	63.66	61.66	63.42
4659	NYSE	VTR	Thu, Nov 3, 2016	63.24	63.24	61.54	61.84
4658	NYSE	VTR	Wed, Nov 2, 2016	65.11	65.11	63.23	63.24
4657	NYSE	VTR	Tue, Nov 1, 2016	67.58	67.58	64.93	65.14
4656	NYSE	VTR	Mon, Oct 31, 2016	67.05	67.97	66.66	67.75
4655	NYSE	VTR	Fri, Oct 28, 2016	66.92	67.58	66.46	66.80
4654	NYSE	VTR	Thu, Oct 27, 2016	67.78	68.01	65.95	66.40
4653	NYSE	VTR	Wed, Oct 26, 2016	68.36	68.52	67.37	68.02
4652	NYSE	VTR	Tue, Oct 25, 2016	68.84	68.99	68.30	68.80
4651	NYSE	VTR	Mon, Oct 24, 2016	68.70	69.38	68.06	68.86
4650	NYSE	VTR	Fri, Oct 21, 2016	68.30	68.59	68.00	68.36
4649	NYSE	VTR	Thu, Oct 20, 2016	68.98	68.98	68.28	68.69
4648	NYSE	VTR	Wed, Oct 19, 2016	67.68	68.10	67.39	67.95
4647	NYSE	VTR	Tue, Oct 18, 2016	67.40	67.99	67.18	67.66
4646	NYSE	VTR	Mon, Oct 17, 2016	66.98	67.48	66.71	66.88
4645	NYSE	VTR	Fri, Oct 14, 2016	66.45	67.32	65.80	66.71
4644	NYSE	VTR	Thu, Oct 13, 2016	66.13	67.42	66.01	66.72
4643	NYSE	VTR	Wed, Oct 12, 2016	66.40	66.81	66.31	66.50
4642	NYSE	VTR	Tue, Oct 11, 2016	66.65	67.15	66.12	66.31
4641	NYSE	VTR	Mon, Oct 10, 2016	66.97	67.57	66.64	66.76
4640	NYSE	VTR	Fri, Oct 7, 2016	67.45	68.36	66.82	66.95
4639	NYSE	VTR	Thu, Oct 6, 2016	67.43	68.05	66.36	66.99
4638	NYSE	VTR	Wed, Oct 5, 2016	68.43	68.77	66.85	67.43
4637	NYSE	VTR	Tue, Oct 4, 2016	69.16	69.16	67.55	68.14
4636	NYSE	VTR	Mon, Oct 3, 2016	70.17	70.40	68.89	69.19
4635	NYSE	VTR	Fri, Sep 30, 2016	72.41	72.98	70.59	70.63
4634	NYSE	VTR	Thu, Sep 29, 2016	72.41	72.61	71.29	71.91
4633	NYSE	VTR	Wed, Sep 28, 2016	72.25	73.03	71.87	72.93
4632	NYSE	VTR	Tue, Sep 27, 2016	73.10	73.23	71.86	71.96
4631	NYSE	VTR	Mon, Sep 26, 2016	71.97	73.20	71.80	72.86
4630	NYSE	VTR	Fri, Sep 23, 2016	71.41	72.53	70.74	72.22
4629	NYSE	VTR	Thu, Sep 22, 2016	70.60	71.59	70.60	71.44
4628	NYSE	VTR	Wed, Sep 21, 2016	69.31	70.29	68.29	70.07
4627	NYSE	VTR	Tue, Sep 20, 2016	69.03	69.53	68.97	69.24
4626	NYSE	VTR	Mon, Sep 19, 2016	68.18	68.70	68.11	68.63
4625	NYSE	VTR	Fri, Sep 16, 2016	67.64	68.12	67.06	68.04
4624	NYSE	VTR	Thu, Sep 15, 2016	67.45	68.17	67.14	67.96
4623	NYSE	VTR	Wed, Sep 14, 2016	67.79	68.17	67.35	67.62
4622	NYSE	VTR	Tue, Sep 13, 2016	68.63	69.04	66.69	67.33
4621	NYSE	VTR	Mon, Sep 12, 2016	68.84	70.41	68.45	69.11
4620	NYSE	VTR	Fri, Sep 9, 2016	72.52	72.52	68.63	68.86
4619	NYSE	VTR	Thu, Sep 8, 2016	73.76	73.86	72.92	72.98
4618	NYSE	VTR	Wed, Sep 7, 2016	74.07	74.32	73.82	74.18
4617	NYSE	VTR	Tue, Sep 6, 2016	73.24	74.22	72.95	74.08
4616	NYSE	VTR	Fri, Sep 2, 2016	72.64	74.48	72.62	73.41
4615	NYSE	VTR	Thu, Sep 1, 2016	72.81	72.86	72.03	72.33
4614	NYSE	VTR	Wed, Aug 31, 2016	73.19	73.19	72.17	72.67
4613	NYSE	VTR	Tue, Aug 30, 2016	73.52	73.64	72.73	73.26
4612	NYSE	VTR	Mon, Aug 29, 2016	72.46	73.78	72.19	73.58
4611	NYSE	VTR	Fri, Aug 26, 2016	73.89	74.13	71.45	72.14
4610	NYSE	VTR	Thu, Aug 25, 2016	73.28	73.95	73.06	73.53
4609	NYSE	VTR	Wed, Aug 24, 2016	73.98	74.08	72.70	73.18
4608	NYSE	VTR	Tue, Aug 23, 2016	73.86	74.43	73.45	73.98
4607	NYSE	VTR	Mon, Aug 22, 2016	73.53	73.95	73.22	73.43
4606	NYSE	VTR	Fri, Aug 19, 2016	73.86	74.20	73.05	73.42
4605	NYSE	VTR	Thu, Aug 18, 2016	73.97	74.36	73.62	74.18
4604	NYSE	VTR	Wed, Aug 17, 2016	73.20	74.19	72.61	74.13
4603	NYSE	VTR	Tue, Aug 16, 2016	73.65	73.90	72.77	73.00
4602	NYSE	VTR	Mon, Aug 15, 2016	74.49	74.67	73.89	73.97
4601	NYSE	VTR	Fri, Aug 12, 2016	74.10	75.16	74.00	74.43
4600	NYSE	VTR	Thu, Aug 11, 2016	74.36	74.45	73.30	73.95
4599	NYSE	VTR	Wed, Aug 10, 2016	73.91	74.89	73.73	74.49
4598	NYSE	VTR	Tue, Aug 9, 2016	72.70	73.88	72.01	73.73
4597	NYSE	VTR	Mon, Aug 8, 2016	72.70	73.01	71.96	72.64
4596	NYSE	VTR	Fri, Aug 5, 2016	73.89	73.89	72.64	72.73
4595	NYSE	VTR	Thu, Aug 4, 2016	73.80	73.88	73.42	73.78
4594	NYSE	VTR	Wed, Aug 3, 2016	74.35	74.38	73.35	73.71
4593	NYSE	VTR	Tue, Aug 2, 2016	76.07	76.33	74.31	74.45
4592	NYSE	VTR	Mon, Aug 1, 2016	75.85	76.57	75.82	76.56
4591	NYSE	VTR	Fri, Jul 29, 2016	75.09	76.80	74.80	76.16
4590	NYSE	VTR	Thu, Jul 28, 2016	73.43	74.81	73.38	74.52
4589	NYSE	VTR	Wed, Jul 27, 2016	73.63	73.78	72.82	73.54
4588	NYSE	VTR	Tue, Jul 26, 2016	74.02	74.34	73.36	73.71
4587	NYSE	VTR	Mon, Jul 25, 2016	73.88	74.19	73.64	73.98
4586	NYSE	VTR	Fri, Jul 22, 2016	73.16	74.27	73.16	73.88
4585	NYSE	VTR	Thu, Jul 21, 2016	72.84	73.33	72.55	73.31
4584	NYSE	VTR	Wed, Jul 20, 2016	73.19	73.19	72.72	73.08
4583	NYSE	VTR	Tue, Jul 19, 2016	72.83	73.05	72.35	73.05
4582	NYSE	VTR	Mon, Jul 18, 2016	72.30	72.65	72.10	72.59
4581	NYSE	VTR	Fri, Jul 15, 2016	71.07	72.08	70.82	72.00
4580	NYSE	VTR	Thu, Jul 14, 2016	72.19	72.19	70.80	70.92
4579	NYSE	VTR	Wed, Jul 13, 2016	72.04	72.33	71.56	72.17
4578	NYSE	VTR	Tue, Jul 12, 2016	73.25	73.35	71.63	71.86
4577	NYSE	VTR	Mon, Jul 11, 2016	72.71	73.27	71.76	73.20
4576	NYSE	VTR	Fri, Jul 8, 2016	72.58	72.97	72.00	72.63
4575	NYSE	VTR	Thu, Jul 7, 2016	73.23	73.29	72.04	72.15
4574	NYSE	VTR	Wed, Jul 6, 2016	72.63	73.35	72.57	73.14
4573	NYSE	VTR	Tue, Jul 5, 2016	73.23	73.83	72.96	73.81
4572	NYSE	VTR	Fri, Jul 1, 2016	73.00	73.54	72.69	73.20
4571	NYSE	VTR	Thu, Jun 30, 2016	72.04	72.88	71.47	72.82
4570	NYSE	VTR	Wed, Jun 29, 2016	72.23	72.70	71.87	72.05
4569	NYSE	VTR	Tue, Jun 28, 2016	71.26	72.12	70.75	72.08
4568	NYSE	VTR	Mon, Jun 27, 2016	69.80	71.04	69.24	71.01
4567	NYSE	VTR	Fri, Jun 24, 2016	67.91	70.45	67.44	69.77
4566	NYSE	VTR	Thu, Jun 23, 2016	69.33	69.67	68.80	68.90
4565	NYSE	VTR	Wed, Jun 22, 2016	69.30	69.67	68.61	68.97
4564	NYSE	VTR	Tue, Jun 21, 2016	69.21	70.02	69.04	69.88
4563	NYSE	VTR	Mon, Jun 20, 2016	70.00	70.31	69.05	69.12
4562	NYSE	VTR	Fri, Jun 17, 2016	69.73	69.83	69.18	69.81
4561	NYSE	VTR	Thu, Jun 16, 2016	69.13	69.90	68.92	69.88
4560	NYSE	VTR	Wed, Jun 15, 2016	68.65	69.77	68.63	69.31
4559	NYSE	VTR	Tue, Jun 14, 2016	69.20	69.44	68.38	68.61
4558	NYSE	VTR	Mon, Jun 13, 2016	68.70	69.46	68.70	69.34
4557	NYSE	VTR	Fri, Jun 10, 2016	68.12	68.89	68.01	68.58
4556	NYSE	VTR	Thu, Jun 9, 2016	67.80	68.45	67.58	68.42
4555	NYSE	VTR	Wed, Jun 8, 2016	67.52	67.99	67.18	67.82
4554	NYSE	VTR	Tue, Jun 7, 2016	66.85	67.90	66.70	67.63
4553	NYSE	VTR	Mon, Jun 6, 2016	67.30	67.42	66.41	66.77
4552	NYSE	VTR	Fri, Jun 3, 2016	66.65	67.50	66.42	67.28
4551	NYSE	VTR	Thu, Jun 2, 2016	65.58	66.00	65.13	65.99
4550	NYSE	VTR	Wed, Jun 1, 2016	66.22	66.85	66.06	65.85
4549	NYSE	VTR	Tue, May 31, 2016	66.31	66.60	65.83	66.33
4548	NYSE	VTR	Fri, May 27, 2016	65.99	66.82	65.88	66.31
4547	NYSE	VTR	Thu, May 26, 2016	65.90	66.31	65.69	65.99
4546	NYSE	VTR	Wed, May 25, 2016	66.06	66.25	65.06	66.01
4545	NYSE	VTR	Tue, May 24, 2016	65.85	66.53	65.78	66.01
4544	NYSE	VTR	Mon, May 23, 2016	65.50	65.73	65.17	65.50
4543	NYSE	VTR	Fri, May 20, 2016	65.30	65.60	64.97	65.29
4542	NYSE	VTR	Thu, May 19, 2016	64.71	64.99	64.28	64.91
4541	NYSE	VTR	Wed, May 18, 2016	66.09	66.24	64.45	65.38
4540	NYSE	VTR	Tue, May 17, 2016	67.07	67.10	65.93	66.37
4539	NYSE	VTR	Mon, May 16, 2016	66.63	67.52	66.56	67.23
4538	NYSE	VTR	Fri, May 13, 2016	66.43	66.88	65.91	66.76
4537	NYSE	VTR	Thu, May 12, 2016	65.73	66.98	65.26	66.72
4536	NYSE	VTR	Wed, May 11, 2016	66.63	66.63	65.11	65.61
4535	NYSE	VTR	Tue, May 10, 2016	66.88	66.96	65.98	66.90
4534	NYSE	VTR	Mon, May 9, 2016	66.29	67.00	66.15	66.66
4533	NYSE	VTR	Fri, May 6, 2016	65.70	66.20	65.01	66.10
4532	NYSE	VTR	Thu, May 5, 2016	65.28	65.86	65.05	65.86
4531	NYSE	VTR	Wed, May 4, 2016	63.16	65.98	63.15	65.45
4530	NYSE	VTR	Tue, May 3, 2016	62.32	63.48	62.20	63.44
4529	NYSE	VTR	Mon, May 2, 2016	62.46	63.25	62.32	62.62
4528	NYSE	VTR	Fri, Apr 29, 2016	60.44	62.22	60.26	62.12
4527	NYSE	VTR	Thu, Apr 28, 2016	62.03	62.78	61.96	62.26
4526	NYSE	VTR	Wed, Apr 27, 2016	62.17	62.70	61.42	62.51
4525	NYSE	VTR	Tue, Apr 26, 2016	61.61	62.47	61.58	62.19
4524	NYSE	VTR	Mon, Apr 25, 2016	60.40	61.37	60.28	61.37
4523	NYSE	VTR	Fri, Apr 22, 2016	60.01	60.73	59.78	60.49
4522	NYSE	VTR	Thu, Apr 21, 2016	62.29	62.30	59.43	59.69
4521	NYSE	VTR	Wed, Apr 20, 2016	63.93	63.97	62.30	62.37
4520	NYSE	VTR	Tue, Apr 19, 2016	63.77	64.36	63.51	63.93
4519	NYSE	VTR	Mon, Apr 18, 2016	62.90	63.73	62.85	63.73
4518	NYSE	VTR	Fri, Apr 15, 2016	63.35	63.39	62.82	63.16
4517	NYSE	VTR	Thu, Apr 14, 2016	63.36	63.42	62.94	63.21
4516	NYSE	VTR	Wed, Apr 13, 2016	63.57	63.64	62.84	63.43
4515	NYSE	VTR	Tue, Apr 12, 2016	63.15	63.50	62.81	63.26
4514	NYSE	VTR	Mon, Apr 11, 2016	62.70	63.11	62.58	62.87
4513	NYSE	VTR	Fri, Apr 8, 2016	62.67	62.95	62.37	62.44
4512	NYSE	VTR	Thu, Apr 7, 2016	62.00	62.61	61.65	62.38
4511	NYSE	VTR	Wed, Apr 6, 2016	63.34	63.50	62.03	62.08
4510	NYSE	VTR	Tue, Apr 5, 2016	63.58	63.58	63.58	63.54
4509	NYSE	VTR	Mon, Apr 4, 2016	63.44	63.84	63.18	63.58
4508	NYSE	VTR	Fri, Apr 1, 2016	62.73	63.37	62.39	63.23
4507	NYSE	VTR	Thu, Mar 31, 2016	62.81	63.63	62.48	62.96
4506	NYSE	VTR	Wed, Mar 30, 2016	63.41	63.41	62.78	62.96
4505	NYSE	VTR	Tue, Mar 29, 2016	61.69	63.24	61.39	63.22
4504	NYSE	VTR	Mon, Mar 28, 2016	61.46	61.98	61.02	61.83
4503	NYSE	VTR	Thu, Mar 24, 2016	60.27	61.07	59.58	60.96
4502	NYSE	VTR	Wed, Mar 23, 2016	61.55	61.62	60.99	61.19
4501	NYSE	VTR	Tue, Mar 22, 2016	61.07	61.64	60.67	61.55
4500	NYSE	VTR	Mon, Mar 21, 2016	61.60	62.24	61.33	61.45
4499	NYSE	VTR	Fri, Mar 18, 2016	62.18	62.19	61.45	61.85
4498	NYSE	VTR	Thu, Mar 17, 2016	61.33	62.13	60.71	62.01
4497	NYSE	VTR	Wed, Mar 16, 2016	60.56	61.20	59.71	61.08
4496	NYSE	VTR	Tue, Mar 15, 2016	60.53	60.53	60.53	60.74
4495	NYSE	VTR	Mon, Mar 14, 2016	59.68	60.63	59.57	60.53
4494	NYSE	VTR	Fri, Mar 11, 2016	57.89	59.82	57.81	59.78
4493	NYSE	VTR	Thu, Mar 10, 2016	57.30	58.18	56.17	57.28
4492	NYSE	VTR	Wed, Mar 9, 2016	56.45	56.45	56.45	56.78
4491	NYSE	VTR	Tue, Mar 8, 2016	57.54	57.68	56.23	56.45
4490	NYSE	VTR	Mon, Mar 7, 2016	56.65	57.49	56.26	57.23
4489	NYSE	VTR	Fri, Mar 4, 2016	56.87	57.07	55.91	56.75
4488	NYSE	VTR	Thu, Mar 3, 2016	58.30	58.30	58.30	56.71
4487	NYSE	VTR	Wed, Mar 2, 2016	57.36	58.47	57.26	58.41
4486	NYSE	VTR	Tue, Mar 1, 2016	55.67	55.67	55.67	57.57
4485	NYSE	VTR	Mon, Feb 29, 2016	55.47	56.58	55.39	55.67
4484	NYSE	VTR	Fri, Feb 26, 2016	55.08	55.99	54.99	55.39
4483	NYSE	VTR	Thu, Feb 25, 2016	54.05	55.10	53.89	55.08
4482	NYSE	VTR	Wed, Feb 24, 2016	53.32	53.98	52.97	53.85
4481	NYSE	VTR	Tue, Feb 23, 2016	52.99	54.12	52.71	53.41
4480	NYSE	VTR	Mon, Feb 22, 2016	52.72	53.26	52.50	52.99
4479	NYSE	VTR	Fri, Feb 19, 2016	51.43	52.68	50.92	52.19
4478	NYSE	VTR	Thu, Feb 18, 2016	50.52	51.96	50.29	51.60
4477	NYSE	VTR	Wed, Feb 17, 2016	49.82	50.94	49.73	50.48
4476	NYSE	VTR	Tue, Feb 16, 2016	48.76	49.86	47.94	49.72
4475	NYSE	VTR	Fri, Feb 12, 2016	48.75	49.91	46.87	48.43
4474	NYSE	VTR	Thu, Feb 11, 2016	49.31	49.57	47.85	48.72
4473	NYSE	VTR	Wed, Feb 10, 2016	50.24	51.08	49.95	50.00
4472	NYSE	VTR	Tue, Feb 9, 2016	52.95	53.08	49.54	50.08
4471	NYSE	VTR	Mon, Feb 8, 2016	56.32	56.59	52.75	53.71
4470	NYSE	VTR	Fri, Feb 5, 2016	56.36	56.69	55.68	56.32
4469	NYSE	VTR	Thu, Feb 4, 2016	55.79	56.59	55.17	56.37
4468	NYSE	VTR	Wed, Feb 3, 2016	55.11	56.43	54.70	56.00
4467	NYSE	VTR	Tue, Feb 2, 2016	55.32	55.48	54.33	54.76
4466	NYSE	VTR	Mon, Feb 1, 2016	54.86	55.95	54.43	55.48
4465	NYSE	VTR	Fri, Jan 29, 2016	54.45	55.98	54.07	55.32
4464	NYSE	VTR	Thu, Jan 28, 2016	54.09	54.73	53.55	53.79
4463	NYSE	VTR	Wed, Jan 27, 2016	55.66	55.95	53.59	53.79
4462	NYSE	VTR	Tue, Jan 26, 2016	55.03	56.12	55.03	55.94
4461	NYSE	VTR	Mon, Jan 25, 2016	55.50	55.88	54.82	54.98
4460	NYSE	VTR	Fri, Jan 22, 2016	54.78	56.35	54.43	55.50
4459	NYSE	VTR	Thu, Jan 21, 2016	53.23	54.63	52.60	54.00
4458	NYSE	VTR	Wed, Jan 20, 2016	55.21	55.39	51.51	52.92
4457	NYSE	VTR	Tue, Jan 19, 2016	55.11	55.99	54.99	55.63
4456	NYSE	VTR	Fri, Jan 15, 2016	53.83	54.79	53.60	54.69
4455	NYSE	VTR	Thu, Jan 14, 2016	54.37	55.07	54.07	54.64
4454	NYSE	VTR	Wed, Jan 13, 2016	56.07	56.67	54.45	54.54
4453	NYSE	VTR	Tue, Jan 12, 2016	56.79	56.79	55.42	55.89
4452	NYSE	VTR	Mon, Jan 11, 2016	56.48	56.97	56.42	56.58
4451	NYSE	VTR	Fri, Jan 8, 2016	56.38	56.84	56.01	56.26
4450	NYSE	VTR	Thu, Jan 7, 2016	56.63	57.08	56.01	56.21
4449	NYSE	VTR	Wed, Jan 6, 2016	57.67	57.78	56.73	57.21
4448	NYSE	VTR	Tue, Jan 5, 2016	56.80	58.03	56.66	57.74
4447	NYSE	VTR	Mon, Jan 4, 2016	56.00	56.80	55.51	56.74
4446	NYSE	VTR	Thu, Dec 31, 2015	56.65	56.95	56.26	56.43
4445	NYSE	VTR	Wed, Dec 30, 2015	56.49	56.91	56.36	56.63
4444	NYSE	VTR	Tue, Dec 29, 2015	56.12	56.71	56.01	56.51
4443	NYSE	VTR	Mon, Dec 28, 2015	55.60	56.01	55.30	55.86
4442	NYSE	VTR	Thu, Dec 24, 2015	55.43	55.60	55.13	55.52
4441	NYSE	VTR	Wed, Dec 23, 2015	54.63	55.46	54.50	55.40
4440	NYSE	VTR	Tue, Dec 22, 2015	54.21	54.90	54.07	54.47
4439	NYSE	VTR	Mon, Dec 21, 2015	54.37	54.75	53.73	54.04
4438	NYSE	VTR	Fri, Dec 18, 2015	54.61	54.61	53.64	53.92
4437	NYSE	VTR	Thu, Dec 17, 2015	55.00	55.19	54.56	54.81
4436	NYSE	VTR	Wed, Dec 16, 2015	54.71	55.84	54.36	55.72
4435	NYSE	VTR	Tue, Dec 15, 2015	54.67	54.98	54.46	54.48
4434	NYSE	VTR	Mon, Dec 14, 2015	54.24	54.65	53.91	54.43
4433	NYSE	VTR	Fri, Dec 11, 2015	53.45	54.40	53.30	54.38
4432	NYSE	VTR	Thu, Dec 10, 2015	54.00	54.17	53.43	53.63
4431	NYSE	VTR	Wed, Dec 9, 2015	53.65	54.30	53.23	53.82
4430	NYSE	VTR	Tue, Dec 8, 2015	53.98	54.32	53.35	54.02
4429	NYSE	VTR	Mon, Dec 7, 2015	53.21	53.91	52.90	53.82
4428	NYSE	VTR	Fri, Dec 4, 2015	52.33	53.37	52.33	53.20
4427	NYSE	VTR	Thu, Dec 3, 2015	53.02	53.19	51.79	52.08
4426	NYSE	VTR	Wed, Dec 2, 2015	53.80	54.15	52.85	52.92
4425	NYSE	VTR	Tue, Dec 1, 2015	53.68	54.33	53.63	53.96
4424	NYSE	VTR	Mon, Nov 30, 2015	53.76	54.30	53.16	53.34
4423	NYSE	VTR	Fri, Nov 27, 2015	53.10	53.85	53.01	53.67
4422	NYSE	VTR	Wed, Nov 25, 2015	52.79	53.13	52.74	53.00
4421	NYSE	VTR	Tue, Nov 24, 2015	53.15	53.40	52.49	52.79
4420	NYSE	VTR	Mon, Nov 23, 2015	52.72	53.55	52.66	53.36
4419	NYSE	VTR	Fri, Nov 20, 2015	51.85	52.79	51.67	52.74
4418	NYSE	VTR	Thu, Nov 19, 2015	51.23	51.80	50.96	51.59
4417	NYSE	VTR	Wed, Nov 18, 2015	50.41	51.18	50.20	51.10
4416	NYSE	VTR	Tue, Nov 17, 2015	50.39	50.71	49.96	50.06
4415	NYSE	VTR	Mon, Nov 16, 2015	49.69	50.60	49.62	50.52
4414	NYSE	VTR	Fri, Nov 13, 2015	50.41	50.56	49.64	49.68
4413	NYSE	VTR	Thu, Nov 12, 2015	49.79	50.23	49.54	49.99
4412	NYSE	VTR	Wed, Nov 11, 2015	50.22	50.40	49.68	49.88
4411	NYSE	VTR	Tue, Nov 10, 2015	49.77	50.58	49.54	50.15
4410	NYSE	VTR	Mon, Nov 9, 2015	50.83	51.00	49.31	49.77
4409	NYSE	VTR	Fri, Nov 6, 2015	53.42	53.42	50.50	50.82
4408	NYSE	VTR	Thu, Nov 5, 2015	53.27	54.20	53.24	54.19
4407	NYSE	VTR	Wed, Nov 4, 2015	53.63	53.87	53.24	53.44
4406	NYSE	VTR	Tue, Nov 3, 2015	54.28	54.44	53.32	53.61
4405	NYSE	VTR	Mon, Nov 2, 2015	53.76	54.50	53.50	54.49
4404	NYSE	VTR	Fri, Oct 30, 2015	54.93	55.09	53.60	53.72
4403	NYSE	VTR	Thu, Oct 29, 2015	54.66	54.99	54.09	54.88
4402	NYSE	VTR	Wed, Oct 28, 2015	55.25	55.37	53.84	54.92
4401	NYSE	VTR	Tue, Oct 27, 2015	55.00	55.18	54.30	55.15
4400	NYSE	VTR	Mon, Oct 26, 2015	54.44	55.32	53.84	55.08
4399	NYSE	VTR	Fri, Oct 23, 2015	58.60	58.60	54.88	55.13
4398	NYSE	VTR	Thu, Oct 22, 2015	58.41	58.73	57.87	58.38
4397	NYSE	VTR	Wed, Oct 21, 2015	58.09	58.59	57.70	58.28
4396	NYSE	VTR	Tue, Oct 20, 2015	57.81	58.09	57.42	57.73
4395	NYSE	VTR	Mon, Oct 19, 2015	56.97	58.05	56.88	58.03
4394	NYSE	VTR	Fri, Oct 16, 2015	56.17	57.13	56.16	56.97
4393	NYSE	VTR	Thu, Oct 15, 2015	56.08	56.34	55.46	55.99
4392	NYSE	VTR	Wed, Oct 14, 2015	57.12	58.12	55.80	55.93
4391	NYSE	VTR	Tue, Oct 13, 2015	57.20	57.58	56.91	56.99
4390	NYSE	VTR	Mon, Oct 12, 2015	57.57	58.05	57.39	57.55
4389	NYSE	VTR	Fri, Oct 9, 2015	57.75	57.96	57.29	57.65
4388	NYSE	VTR	Thu, Oct 8, 2015	57.59	57.94	57.02	57.84
4387	NYSE	VTR	Wed, Oct 7, 2015	57.16	57.58	56.95	57.57
4386	NYSE	VTR	Tue, Oct 6, 2015	57.14	57.63	56.84	57.06
4385	NYSE	VTR	Mon, Oct 5, 2015	56.55	57.38	56.15	57.32
4384	NYSE	VTR	Fri, Oct 2, 2015	55.09	56.06	55.09	56.06
4383	NYSE	VTR	Thu, Oct 1, 2015	56.31	56.40	55.40	55.76
4382	NYSE	VTR	Wed, Sep 30, 2015	56.23	56.48	55.73	56.06
4381	NYSE	VTR	Tue, Sep 29, 2015	55.33	55.94	54.75	55.88
4380	NYSE	VTR	Mon, Sep 28, 2015	56.70	57.20	55.06	55.38
4379	NYSE	VTR	Fri, Sep 25, 2015	56.81	57.38	56.47	56.92
4378	NYSE	VTR	Thu, Sep 24, 2015	56.85	57.22	56.29	56.57
4377	NYSE	VTR	Wed, Sep 23, 2015	56.69	57.22	56.23	56.87
4376	NYSE	VTR	Tue, Sep 22, 2015	56.46	56.85	55.74	56.62
4375	NYSE	VTR	Mon, Sep 21, 2015	56.37	56.97	56.20	56.77
4374	NYSE	VTR	Fri, Sep 18, 2015	54.66	57.05	54.66	56.15
4373	NYSE	VTR	Thu, Sep 17, 2015	54.55	56.44	54.34	55.45
4372	NYSE	VTR	Wed, Sep 16, 2015	53.83	55.06	53.76	54.58
4371	NYSE	VTR	Tue, Sep 15, 2015	53.03	53.87	52.61	53.82
4370	NYSE	VTR	Mon, Sep 14, 2015	52.70	52.96	52.52	52.93
4369	NYSE	VTR	Fri, Sep 11, 2015	52.11	52.72	52.03	52.66
4368	NYSE	VTR	Thu, Sep 10, 2015	52.82	53.37	52.53	52.78
4367	NYSE	VTR	Wed, Sep 9, 2015	53.91	54.07	52.74	52.85
4366	NYSE	VTR	Tue, Sep 8, 2015	53.67	53.90	53.12	53.61
4365	NYSE	VTR	Fri, Sep 4, 2015	54.00	54.00	52.80	53.10
4364	NYSE	VTR	Thu, Sep 3, 2015	54.81	54.93	54.27	54.45
4363	NYSE	VTR	Wed, Sep 2, 2015	54.79	55.08	54.00	54.45
4362	NYSE	VTR	Tue, Sep 1, 2015	54.44	54.88	53.86	54.27
4361	NYSE	VTR	Mon, Aug 31, 2015	56.51	56.66	54.99	55.02
4360	NYSE	VTR	Fri, Aug 28, 2015	57.03	57.21	56.39	56.69
4359	NYSE	VTR	Thu, Aug 27, 2015	56.31	57.66	55.91	57.02
4358	NYSE	VTR	Wed, Aug 26, 2015	55.69	56.22	55.01	56.10
4357	NYSE	VTR	Tue, Aug 25, 2015	58.30	58.45	54.90	54.96
4356	NYSE	VTR	Mon, Aug 24, 2015	59.03	59.59	56.70	56.87
4355	NYSE	VTR	Fri, Aug 21, 2015	60.42	60.78	59.58	59.60
4354	NYSE	VTR	Thu, Aug 20, 2015	59.95	60.94	59.44	60.55
4353	NYSE	VTR	Wed, Aug 19, 2015	59.44	60.32	59.18	60.05
4352	NYSE	VTR	Tue, Aug 18, 2015	60.45	60.76	59.25	59.80
4351	NYSE	VTR	Mon, Aug 17, 2015	59.91	60.19	59.56	60.01
4350	NYSE	VTR	Fri, Aug 14, 2015	59.25	59.94	58.99	59.89
4349	NYSE	VTR	Thu, Aug 13, 2015	59.23	59.76	58.43	59.42
4348	NYSE	VTR	Wed, Aug 12, 2015	58.97	59.57	58.72	59.53
4347	NYSE	VTR	Tue, Aug 11, 2015	58.32	59.49	58.24	59.10
4346	NYSE	VTR	Mon, Aug 10, 2015	59.31	59.55	58.20	58.47
4345	NYSE	VTR	Fri, Aug 7, 2015	58.52	59.29	57.99	59.03
4344	NYSE	VTR	Thu, Aug 6, 2015	58.15	58.72	57.46	58.67
4343	NYSE	VTR	Wed, Aug 5, 2015	58.55	58.58	57.86	58.18
4342	NYSE	VTR	Tue, Aug 4, 2015	59.06	59.34	58.25	58.47
4341	NYSE	VTR	Mon, Aug 3, 2015	58.68	59.33	58.63	59.06
4340	NYSE	VTR	Fri, Jul 31, 2015	58.53	59.31	58.53	58.76
4339	NYSE	VTR	Thu, Jul 30, 2015	58.30	58.57	57.84	58.12
4338	NYSE	VTR	Wed, Jul 29, 2015	57.93	58.51	57.54	58.36
4337	NYSE	VTR	Tue, Jul 28, 2015	57.97	58.49	57.84	58.00
4336	NYSE	VTR	Mon, Jul 27, 2015	57.31	58.46	57.31	57.87
4335	NYSE	VTR	Fri, Jul 24, 2015	56.02	57.58	55.75	57.27
4334	NYSE	VTR	Thu, Jul 23, 2015	56.29	56.45	55.33	55.74
4333	NYSE	VTR	Wed, Jul 22, 2015	56.00	56.55	55.93	56.29
4332	NYSE	VTR	Tue, Jul 21, 2015	56.18	56.39	55.98	56.00
4331	NYSE	VTR	Mon, Jul 20, 2015	56.29	56.36	55.95	56.32
4330	NYSE	VTR	Fri, Jul 17, 2015	56.41	56.67	56.10	56.43
4329	NYSE	VTR	Thu, Jul 16, 2015	56.43	56.73	56.17	56.57
4328	NYSE	VTR	Wed, Jul 15, 2015	56.30	56.67	56.13	56.31
4327	NYSE	VTR	Tue, Jul 14, 2015	56.57	56.80	56.22	56.27
4326	NYSE	VTR	Mon, Jul 13, 2015	57.02	57.31	56.20	56.57
4325	NYSE	VTR	Fri, Jul 10, 2015	56.30	56.95	55.85	56.53
4324	NYSE	VTR	Thu, Jul 9, 2015	56.60	56.92	56.02	56.13
4323	NYSE	VTR	Wed, Jul 8, 2015	55.97	56.56	55.92	56.16
4322	NYSE	VTR	Tue, Jul 7, 2015	55.53	56.62	55.41	56.39
4321	NYSE	VTR	Mon, Jul 6, 2015	54.83	55.18	54.51	55.02
4320	NYSE	VTR	Thu, Jul 2, 2015	55.07	55.87	54.96	55.13
4319	NYSE	VTR	Wed, Jul 1, 2015	54.51	54.84	54.12	54.83
4318	NYSE	VTR	Tue, Jun 30, 2015	54.95	55.03	54.30	54.38
4317	NYSE	VTR	Mon, Jun 29, 2015	55.18	55.64	54.60	54.63
4316	NYSE	VTR	Fri, Jun 26, 2015	54.09	55.30	53.98	54.99
4315	NYSE	VTR	Thu, Jun 25, 2015	55.09	55.17	53.96	54.14
4314	NYSE	VTR	Wed, Jun 24, 2015	55.72	55.88	55.09	55.13
4313	NYSE	VTR	Tue, Jun 23, 2015	56.03	56.22	55.28	55.68
4312	NYSE	VTR	Mon, Jun 22, 2015	57.24	57.36	56.15	56.22
4311	NYSE	VTR	Fri, Jun 19, 2015	56.95	57.36	56.50	57.09
4310	NYSE	VTR	Thu, Jun 18, 2015	56.56	57.49	56.51	57.03
4309	NYSE	VTR	Wed, Jun 17, 2015	56.18	56.60	55.60	56.40
4308	NYSE	VTR	Tue, Jun 16, 2015	55.68	56.47	55.58	56.21
4307	NYSE	VTR	Mon, Jun 15, 2015	56.08	56.39	55.66	55.66
4306	NYSE	VTR	Fri, Jun 12, 2015	56.11	56.33	55.78	56.02
4305	NYSE	VTR	Thu, Jun 11, 2015	56.09	56.34	55.94	56.11
4304	NYSE	VTR	Wed, Jun 10, 2015	55.33	56.36	55.33	55.80
4303	NYSE	VTR	Tue, Jun 9, 2015	55.88	55.90	55.32	55.37
4302	NYSE	VTR	Mon, Jun 8, 2015	55.70	56.28	55.39	56.01
4301	NYSE	VTR	Fri, Jun 5, 2015	56.14	56.41	54.99	55.66
4300	NYSE	VTR	Thu, Jun 4, 2015	56.71	57.09	56.17	56.85
4299	NYSE	VTR	Wed, Jun 3, 2015	57.77	57.80	56.66	56.75
4298	NYSE	VTR	Tue, Jun 2, 2015	58.76	58.96	58.18	58.41
4297	NYSE	VTR	Mon, Jun 1, 2015	58.32	59.08	58.28	58.80
4296	NYSE	VTR	Fri, May 29, 2015	58.81	59.27	57.94	58.26
4295	NYSE	VTR	Thu, May 28, 2015	59.51	59.51	58.62	58.79
4294	NYSE	VTR	Wed, May 27, 2015	59.52	59.87	59.29	59.40
4293	NYSE	VTR	Tue, May 26, 2015	59.76	59.81	59.11	59.31
4292	NYSE	VTR	Fri, May 22, 2015	59.56	60.26	59.08	59.80
4291	NYSE	VTR	Thu, May 21, 2015	60.45	60.49	59.47	59.83
4290	NYSE	VTR	Wed, May 20, 2015	60.59	61.06	60.31	60.33
4289	NYSE	VTR	Tue, May 19, 2015	60.27	61.00	60.27	60.61
4288	NYSE	VTR	Mon, May 18, 2015	60.55	60.85	60.37	60.59
4287	NYSE	VTR	Fri, May 15, 2015	60.01	60.86	59.87	60.78
4286	NYSE	VTR	Thu, May 14, 2015	59.17	59.75	59.03	59.73
4285	NYSE	VTR	Wed, May 13, 2015	59.82	60.25	58.65	58.76
4284	NYSE	VTR	Tue, May 12, 2015	59.08	60.08	58.24	59.61
4283	NYSE	VTR	Mon, May 11, 2015	60.24	60.74	59.41	59.46
4282	NYSE	VTR	Fri, May 8, 2015	60.66	61.66	60.50	60.53
4281	NYSE	VTR	Thu, May 7, 2015	58.98	60.23	58.77	59.95
4280	NYSE	VTR	Wed, May 6, 2015	59.56	59.56	58.38	58.76
4279	NYSE	VTR	Tue, May 5, 2015	60.12	60.23	59.15	59.32
4278	NYSE	VTR	Mon, May 4, 2015	60.80	60.96	60.11	60.24
4277	NYSE	VTR	Fri, May 1, 2015	60.31	61.27	60.31	60.73
4276	NYSE	VTR	Thu, Apr 30, 2015	61.74	61.79	60.02	60.34
4275	NYSE	VTR	Wed, Apr 29, 2015	63.06	63.48	61.75	62.07
4274	NYSE	VTR	Tue, Apr 28, 2015	63.21	63.70	62.72	63.60
4273	NYSE	VTR	Mon, Apr 27, 2015	63.98	64.63	63.19	63.34
4272	NYSE	VTR	Fri, Apr 24, 2015	64.86	64.86	63.50	63.77
4271	NYSE	VTR	Thu, Apr 23, 2015	63.50	64.24	63.50	63.98
4270	NYSE	VTR	Wed, Apr 22, 2015	63.71	64.12	63.51	63.68
4269	NYSE	VTR	Tue, Apr 21, 2015	64.06	64.53	63.72	63.75
4268	NYSE	VTR	Mon, Apr 20, 2015	63.89	64.40	63.62	64.06
4267	NYSE	VTR	Fri, Apr 17, 2015	63.77	64.25	63.55	63.85
4266	NYSE	VTR	Thu, Apr 16, 2015	63.82	64.58	63.39	64.18
4265	NYSE	VTR	Wed, Apr 15, 2015	64.68	64.85	64.05	64.08
4264	NYSE	VTR	Tue, Apr 14, 2015	64.40	64.98	64.37	64.68
4263	NYSE	VTR	Mon, Apr 13, 2015	64.82	64.91	64.22	64.22
4262	NYSE	VTR	Fri, Apr 10, 2015	65.47	65.90	64.57	64.85
4261	NYSE	VTR	Thu, Apr 9, 2015	65.60	65.62	64.62	64.91
4260	NYSE	VTR	Wed, Apr 8, 2015	65.74	66.07	65.41	65.77
4259	NYSE	VTR	Tue, Apr 7, 2015	67.18	67.22	65.49	65.66
4258	NYSE	VTR	Mon, Apr 6, 2015	65.87	67.74	65.63	67.35
4257	NYSE	VTR	Thu, Apr 2, 2015	63.84	64.41	63.75	64.13
4256	NYSE	VTR	Wed, Apr 1, 2015	64.03	64.33	63.42	63.96
4255	NYSE	VTR	Tue, Mar 31, 2015	64.77	64.81	63.83	63.95
4254	NYSE	VTR	Mon, Mar 30, 2015	63.43	64.57	63.42	64.50
4253	NYSE	VTR	Fri, Mar 27, 2015	62.86	63.48	62.78	63.34
4252	NYSE	VTR	Thu, Mar 26, 2015	62.70	63.41	62.54	62.76
4251	NYSE	VTR	Wed, Mar 25, 2015	64.27	64.57	63.05	63.06
4250	NYSE	VTR	Tue, Mar 24, 2015	64.69	65.13	64.26	64.26
4249	NYSE	VTR	Mon, Mar 23, 2015	64.66	65.66	64.47	64.86
4248	NYSE	VTR	Fri, Mar 20, 2015	63.39	64.87	62.92	64.57
4247	NYSE	VTR	Thu, Mar 19, 2015	62.36	63.42	62.33	62.93
4246	NYSE	VTR	Wed, Mar 18, 2015	61.56	63.05	61.14	62.62
4245	NYSE	VTR	Tue, Mar 17, 2015	61.91	62.18	61.51	61.56
4244	NYSE	VTR	Mon, Mar 16, 2015	61.72	62.46	61.72	61.92
4243	NYSE	VTR	Fri, Mar 13, 2015	61.55	61.88	61.00	61.40
4242	NYSE	VTR	Thu, Mar 12, 2015	60.94	61.70	60.87	61.63
4241	NYSE	VTR	Wed, Mar 11, 2015	60.94	61.30	60.44	60.53
4240	NYSE	VTR	Tue, Mar 10, 2015	61.17	61.43	60.87	60.87
4239	NYSE	VTR	Mon, Mar 9, 2015	61.58	61.70	61.09	61.30
4238	NYSE	VTR	Fri, Mar 6, 2015	62.46	63.22	60.81	61.22
4237	NYSE	VTR	Thu, Mar 5, 2015	64.40	64.75	63.77	63.84
4236	NYSE	VTR	Wed, Mar 4, 2015	64.79	65.03	63.76	63.96
4235	NYSE	VTR	Tue, Mar 3, 2015	65.13	65.55	64.41	65.27
4234	NYSE	VTR	Mon, Mar 2, 2015	65.28	66.39	65.18	65.40
4233	NYSE	VTR	Fri, Feb 27, 2015	64.97	65.28	64.07	65.22
4232	NYSE	VTR	Thu, Feb 26, 2015	65.13	65.49	64.34	64.61
4231	NYSE	VTR	Wed, Feb 25, 2015	65.31	66.10	65.04	65.18
4230	NYSE	VTR	Tue, Feb 24, 2015	66.45	66.88	64.66	65.28
4229	NYSE	VTR	Mon, Feb 23, 2015	67.90	68.61	67.42	67.94
4228	NYSE	VTR	Fri, Feb 20, 2015	66.79	68.13	66.76	67.81
4227	NYSE	VTR	Thu, Feb 19, 2015	67.80	67.97	66.76	66.86
4226	NYSE	VTR	Wed, Feb 18, 2015	67.47	68.19	66.22	68.18
4225	NYSE	VTR	Tue, Feb 17, 2015	67.22	68.20	66.79	66.99
4224	NYSE	VTR	Fri, Feb 13, 2015	67.71	67.71	66.57	67.09
4223	NYSE	VTR	Thu, Feb 12, 2015	66.99	67.64	66.57	67.45
4222	NYSE	VTR	Wed, Feb 11, 2015	67.35	67.93	66.56	66.99
4221	NYSE	VTR	Tue, Feb 10, 2015	66.41	67.40	65.75	67.15
4220	NYSE	VTR	Mon, Feb 9, 2015	66.66	66.93	66.09	66.34
4219	NYSE	VTR	Fri, Feb 6, 2015	69.33	69.33	66.20	66.57
4218	NYSE	VTR	Thu, Feb 5, 2015	68.87	69.60	68.39	69.51
4217	NYSE	VTR	Wed, Feb 4, 2015	69.59	69.59	68.44	68.81
4216	NYSE	VTR	Tue, Feb 3, 2015	69.95	70.07	68.56	69.82
4215	NYSE	VTR	Mon, Feb 2, 2015	69.77	70.06	68.37	69.88
4214	NYSE	VTR	Fri, Jan 30, 2015	70.60	70.91	69.89	69.89
4213	NYSE	VTR	Thu, Jan 29, 2015	70.54	71.04	70.11	70.89
4212	NYSE	VTR	Wed, Jan 28, 2015	70.77	71.75	70.64	70.72
4211	NYSE	VTR	Tue, Jan 27, 2015	70.33	70.90	70.18	70.73
4210	NYSE	VTR	Mon, Jan 26, 2015	70.42	70.63	69.74	70.63
4209	NYSE	VTR	Fri, Jan 23, 2015	70.42	70.66	69.93	70.44
4208	NYSE	VTR	Thu, Jan 22, 2015	68.89	70.11	68.88	70.11
4207	NYSE	VTR	Wed, Jan 21, 2015	68.86	68.90	68.23	68.61
4206	NYSE	VTR	Tue, Jan 20, 2015	68.52	69.90	68.44	69.02
4205	NYSE	VTR	Fri, Jan 16, 2015	68.08	68.67	67.87	68.31
4204	NYSE	VTR	Thu, Jan 15, 2015	68.13	68.41	67.32	68.06
4203	NYSE	VTR	Wed, Jan 14, 2015	67.52	68.31	67.22	67.98
4202	NYSE	VTR	Tue, Jan 13, 2015	67.43	68.09	67.03	67.64
4201	NYSE	VTR	Mon, Jan 12, 2015	66.95	67.49	66.60	67.38
4200	NYSE	VTR	Fri, Jan 9, 2015	66.62	67.09	65.76	66.61
4199	NYSE	VTR	Thu, Jan 8, 2015	67.31	67.31	65.96	66.62
4198	NYSE	VTR	Wed, Jan 7, 2015	66.02	67.18	65.51	66.94
4197	NYSE	VTR	Tue, Jan 6, 2015	64.78	66.26	64.78	65.96
4196	NYSE	VTR	Mon, Jan 5, 2015	63.65	64.72	63.46	64.53
4195	NYSE	VTR	Fri, Jan 2, 2015	62.96	64.57	62.96	64.20
4194	NYSE	VTR	Wed, Dec 31, 2014	64.09	64.26	62.74	62.79
4193	NYSE	VTR	Tue, Dec 30, 2014	63.76	64.29	63.66	63.83
4192	NYSE	VTR	Mon, Dec 29, 2014	63.48	63.89	63.34	63.71
4191	NYSE	VTR	Fri, Dec 26, 2014	63.10	63.57	62.86	63.38
4190	NYSE	VTR	Wed, Dec 24, 2014	63.65	63.94	62.82	62.82
4189	NYSE	VTR	Tue, Dec 23, 2014	64.54	64.64	63.53	63.60
4188	NYSE	VTR	Mon, Dec 22, 2014	62.95	64.42	62.93	64.39
4187	NYSE	VTR	Fri, Dec 19, 2014	63.18	63.44	62.48	62.96
4186	NYSE	VTR	Thu, Dec 18, 2014	64.12	64.12	62.21	62.92
4185	NYSE	VTR	Wed, Dec 17, 2014	63.33	64.47	63.04	64.15
4184	NYSE	VTR	Tue, Dec 16, 2014	63.88	63.94	63.00	63.05
4183	NYSE	VTR	Mon, Dec 15, 2014	65.19	65.45	63.39	63.69
4182	NYSE	VTR	Fri, Dec 12, 2014	64.40	65.82	64.40	65.19
4181	NYSE	VTR	Thu, Dec 11, 2014	64.06	64.82	64.06	64.52
4180	NYSE	VTR	Wed, Dec 10, 2014	63.20	64.43	63.06	63.99
4179	NYSE	VTR	Tue, Dec 9, 2014	62.47	63.43	62.35	63.39
4178	NYSE	VTR	Mon, Dec 8, 2014	62.38	63.25	62.29	62.77
4177	NYSE	VTR	Fri, Dec 5, 2014	63.07	63.07	61.66	62.23
4176	NYSE	VTR	Thu, Dec 4, 2014	63.35	63.68	63.11	63.55
4175	NYSE	VTR	Wed, Dec 3, 2014	63.44	63.50	63.02	63.35
4174	NYSE	VTR	Tue, Dec 2, 2014	62.87	63.62	62.50	63.48
4173	NYSE	VTR	Mon, Dec 1, 2014	62.49	63.62	62.32	63.42
4172	NYSE	VTR	Fri, Nov 28, 2014	62.42	63.20	62.14	62.66
4171	NYSE	VTR	Wed, Nov 26, 2014	61.56	62.23	61.43	62.18
4170	NYSE	VTR	Tue, Nov 25, 2014	61.22	61.65	60.93	61.56
4169	NYSE	VTR	Mon, Nov 24, 2014	61.08	61.24	60.73	61.07
4168	NYSE	VTR	Fri, Nov 21, 2014	60.53	61.07	60.11	61.06
4167	NYSE	VTR	Thu, Nov 20, 2014	59.93	60.14	59.56	60.12
4166	NYSE	VTR	Wed, Nov 19, 2014	60.45	60.55	59.94	60.01
4165	NYSE	VTR	Tue, Nov 18, 2014	60.30	60.64	59.95	60.45
4164	NYSE	VTR	Mon, Nov 17, 2014	59.96	60.46	59.92	60.25
4163	NYSE	VTR	Fri, Nov 14, 2014	60.58	60.81	59.78	60.13
4162	NYSE	VTR	Thu, Nov 13, 2014	60.06	60.66	59.88	60.57
4161	NYSE	VTR	Wed, Nov 12, 2014	60.17	60.17	59.43	59.86
4160	NYSE	VTR	Tue, Nov 11, 2014	60.13	60.20	59.57	60.01
4159	NYSE	VTR	Mon, Nov 10, 2014	59.66	60.17	59.56	60.09
4158	NYSE	VTR	Fri, Nov 7, 2014	59.46	60.03	59.21	59.78
4157	NYSE	VTR	Thu, Nov 6, 2014	60.38	60.64	59.37	59.43
4156	NYSE	VTR	Wed, Nov 5, 2014	60.52	60.61	59.93	60.52
4155	NYSE	VTR	Tue, Nov 4, 2014	60.00	60.55	60.00	60.54
4154	NYSE	VTR	Mon, Nov 3, 2014	59.88	60.38	59.72	60.21
4153	NYSE	VTR	Fri, Oct 31, 2014	59.94	60.39	59.54	60.00
4152	NYSE	VTR	Thu, Oct 30, 2014	58.81	59.58	58.02	59.54
4151	NYSE	VTR	Wed, Oct 29, 2014	58.94	59.58	58.45	58.95
4150	NYSE	VTR	Tue, Oct 28, 2014	59.32	59.32	58.62	59.10
4149	NYSE	VTR	Mon, Oct 27, 2014	58.90	59.05	58.34	59.03
4148	NYSE	VTR	Fri, Oct 24, 2014	59.12	59.21	58.33	58.65
4147	NYSE	VTR	Thu, Oct 23, 2014	59.44	59.48	58.79	59.41
4146	NYSE	VTR	Wed, Oct 22, 2014	59.16	59.32	58.54	59.21
4145	NYSE	VTR	Tue, Oct 21, 2014	58.99	59.33	58.45	59.26
4144	NYSE	VTR	Mon, Oct 20, 2014	58.26	58.99	58.13	58.99
4143	NYSE	VTR	Fri, Oct 17, 2014	58.28	58.32	57.52	58.16
4142	NYSE	VTR	Thu, Oct 16, 2014	57.28	58.32	57.28	57.93
4141	NYSE	VTR	Wed, Oct 15, 2014	57.52	58.17	57.30	57.85
4140	NYSE	VTR	Tue, Oct 14, 2014	57.92	58.97	57.65	57.84
4139	NYSE	VTR	Mon, Oct 13, 2014	57.53	58.18	57.36	57.63
4138	NYSE	VTR	Fri, Oct 10, 2014	57.03	58.32	56.76	57.45
4137	NYSE	VTR	Thu, Oct 9, 2014	55.84	56.87	55.69	56.52
4136	NYSE	VTR	Wed, Oct 8, 2014	55.06	55.82	54.97	55.78
4135	NYSE	VTR	Tue, Oct 7, 2014	54.95	55.44	54.80	54.97
4134	NYSE	VTR	Mon, Oct 6, 2014	55.07	55.22	54.74	54.98
4133	NYSE	VTR	Fri, Oct 3, 2014	54.95	55.17	54.39	54.95
4132	NYSE	VTR	Thu, Oct 2, 2014	54.52	54.95	54.21	54.80
4131	NYSE	VTR	Wed, Oct 1, 2014	54.30	54.92	54.29	54.72
4130	NYSE	VTR	Tue, Sep 30, 2014	54.43	54.63	53.97	54.25
4129	NYSE	VTR	Mon, Sep 29, 2014	54.34	54.63	54.05	54.39
4128	NYSE	VTR	Fri, Sep 26, 2014	53.78	54.73	53.71	54.59
4127	NYSE	VTR	Thu, Sep 25, 2014	53.52	54.04	53.43	53.80
4126	NYSE	VTR	Wed, Sep 24, 2014	53.15	53.95	53.10	53.54
4125	NYSE	VTR	Tue, Sep 23, 2014	53.42	53.77	53.12	53.16
4124	NYSE	VTR	Mon, Sep 22, 2014	53.47	53.66	53.29	53.46
4123	NYSE	VTR	Fri, Sep 19, 2014	53.68	53.81	53.30	53.53
4122	NYSE	VTR	Thu, Sep 18, 2014	54.10	54.15	53.20	53.45
4121	NYSE	VTR	Wed, Sep 17, 2014	54.32	54.76	54.12	54.17
4120	NYSE	VTR	Tue, Sep 16, 2014	53.82	54.37	53.79	54.14
4119	NYSE	VTR	Mon, Sep 15, 2014	53.77	54.17	53.56	53.76
4118	NYSE	VTR	Fri, Sep 12, 2014	55.73	55.73	53.38	53.59
4117	NYSE	VTR	Thu, Sep 11, 2014	55.95	56.27	55.79	56.14
4116	NYSE	VTR	Wed, Sep 10, 2014	56.02	56.33	55.55	55.95
4115	NYSE	VTR	Tue, Sep 9, 2014	57.13	57.26	56.66	56.71
4114	NYSE	VTR	Mon, Sep 8, 2014	57.79	57.82	57.14	57.16
4113	NYSE	VTR	Fri, Sep 5, 2014	57.73	58.08	57.56	57.80
4112	NYSE	VTR	Thu, Sep 4, 2014	57.76	58.03	57.45	57.74
4111	NYSE	VTR	Wed, Sep 3, 2014	57.57	57.88	57.35	57.84
4110	NYSE	VTR	Tue, Sep 2, 2014	57.63	57.70	57.11	57.28
4109	NYSE	VTR	Fri, Aug 29, 2014	57.70	57.79	57.47	57.61
4108	NYSE	VTR	Thu, Aug 28, 2014	57.21	57.70	57.16	57.65
4107	NYSE	VTR	Wed, Aug 27, 2014	57.34	57.53	57.09	57.40
4106	NYSE	VTR	Tue, Aug 26, 2014	57.32	57.60	57.13	57.14
4105	NYSE	VTR	Mon, Aug 25, 2014	57.61	57.61	57.14	57.31
4104	NYSE	VTR	Fri, Aug 22, 2014	57.68	57.87	57.40	57.45
4103	NYSE	VTR	Thu, Aug 21, 2014	57.73	58.05	57.64	57.70
4102	NYSE	VTR	Wed, Aug 20, 2014	57.22	57.77	56.91	57.71
4101	NYSE	VTR	Tue, Aug 19, 2014	57.48	57.73	57.31	57.45
4100	NYSE	VTR	Mon, Aug 18, 2014	57.12	57.37	57.03	57.35
4099	NYSE	VTR	Fri, Aug 15, 2014	56.98	57.27	56.71	56.86
4098	NYSE	VTR	Thu, Aug 14, 2014	56.92	57.19	56.73	56.97
4097	NYSE	VTR	Wed, Aug 13, 2014	55.69	56.85	55.55	56.75
4096	NYSE	VTR	Tue, Aug 12, 2014	55.77	55.96	55.12	55.37
4095	NYSE	VTR	Mon, Aug 11, 2014	55.66	55.89	55.38	55.75
4094	NYSE	VTR	Fri, Aug 8, 2014	55.02	55.59	54.81	55.56
4093	NYSE	VTR	Thu, Aug 7, 2014	55.02	55.19	54.68	55.03
4092	NYSE	VTR	Wed, Aug 6, 2014	55.23	55.48	54.74	54.99
4091	NYSE	VTR	Tue, Aug 5, 2014	55.80	56.14	55.08	55.23
4090	NYSE	VTR	Mon, Aug 4, 2014	55.79	56.22	55.43	56.08
4089	NYSE	VTR	Fri, Aug 1, 2014	55.65	56.38	55.30	55.75
4088	NYSE	VTR	Thu, Jul 31, 2014	55.79	56.29	55.59	55.61
4087	NYSE	VTR	Wed, Jul 30, 2014	56.42	56.81	55.88	55.93
4086	NYSE	VTR	Tue, Jul 29, 2014	56.67	56.91	56.31	56.48
4085	NYSE	VTR	Mon, Jul 28, 2014	56.24	56.92	56.24	56.78
4084	NYSE	VTR	Fri, Jul 25, 2014	56.54	56.73	56.18	56.23
4083	NYSE	VTR	Thu, Jul 24, 2014	56.57	56.71	56.29	56.64
4082	NYSE	VTR	Wed, Jul 23, 2014	56.66	56.78	56.14	56.30
4081	NYSE	VTR	Tue, Jul 22, 2014	56.71	56.99	56.30	56.32
4080	NYSE	VTR	Mon, Jul 21, 2014	56.71	56.85	56.35	56.42
4079	NYSE	VTR	Fri, Jul 18, 2014	56.54	56.86	56.31	56.69
4078	NYSE	VTR	Thu, Jul 17, 2014	56.43	56.66	56.20	56.20
4077	NYSE	VTR	Wed, Jul 16, 2014	56.32	56.50	55.92	56.41
4076	NYSE	VTR	Tue, Jul 15, 2014	55.83	56.47	55.83	56.05
4075	NYSE	VTR	Mon, Jul 14, 2014	56.31	56.36	55.96	56.26
4074	NYSE	VTR	Fri, Jul 11, 2014	56.68	56.68	56.05	56.22
4073	NYSE	VTR	Thu, Jul 10, 2014	56.32	57.07	56.06	56.57
4072	NYSE	VTR	Wed, Jul 9, 2014	56.40	56.54	55.90	56.35
4071	NYSE	VTR	Tue, Jul 8, 2014	56.36	56.74	56.14	56.25
4070	NYSE	VTR	Mon, Jul 7, 2014	55.74	56.63	55.64	56.53
4069	NYSE	VTR	Thu, Jul 3, 2014	55.97	55.98	55.24	55.97
4068	NYSE	VTR	Wed, Jul 2, 2014	55.92	56.23	55.50	56.11
4067	NYSE	VTR	Tue, Jul 1, 2014	56.18	56.38	55.70	56.34
4066	NYSE	VTR	Mon, Jun 30, 2014	56.15	56.22	55.52	56.14
4065	NYSE	VTR	Fri, Jun 27, 2014	55.87	56.28	55.74	56.17
4064	NYSE	VTR	Thu, Jun 26, 2014	55.89	56.19	55.80	55.89
4063	NYSE	VTR	Wed, Jun 25, 2014	56.21	56.57	55.71	55.82
4062	NYSE	VTR	Tue, Jun 24, 2014	56.36	56.61	56.29	56.39
4061	NYSE	VTR	Mon, Jun 23, 2014	56.48	56.90	56.27	56.35
4060	NYSE	VTR	Fri, Jun 20, 2014	56.46	56.66	55.96	56.61
4059	NYSE	VTR	Thu, Jun 19, 2014	55.44	56.59	55.23	56.17
4058	NYSE	VTR	Wed, Jun 18, 2014	54.78	55.23	54.46	55.13
4057	NYSE	VTR	Tue, Jun 17, 2014	55.30	55.30	54.41	54.92
4056	NYSE	VTR	Mon, Jun 16, 2014	55.55	55.80	55.26	55.40
4055	NYSE	VTR	Fri, Jun 13, 2014	55.69	55.82	54.92	55.73
4054	NYSE	VTR	Thu, Jun 12, 2014	55.76	55.95	55.25	55.77
4053	NYSE	VTR	Wed, Jun 11, 2014	55.87	56.09	55.42	55.76
4052	NYSE	VTR	Tue, Jun 10, 2014	56.13	56.32	55.63	55.91
4051	NYSE	VTR	Mon, Jun 9, 2014	57.23	57.41	56.14	56.35
4050	NYSE	VTR	Fri, Jun 6, 2014	57.52	57.56	56.95	57.26
4049	NYSE	VTR	Thu, Jun 5, 2014	56.36	57.52	56.10	57.51
4048	NYSE	VTR	Wed, Jun 4, 2014	56.12	56.64	55.94	56.13
4047	NYSE	VTR	Tue, Jun 3, 2014	56.83	56.97	56.29	56.78
4046	NYSE	VTR	Mon, Jun 2, 2014	56.42	57.72	56.12	56.86
4045	NYSE	VTR	Fri, May 30, 2014	58.18	58.65	58.07	58.50
4044	NYSE	VTR	Thu, May 29, 2014	58.21	58.46	57.98	58.19
4043	NYSE	VTR	Wed, May 28, 2014	58.55	58.69	57.63	58.00
4042	NYSE	VTR	Tue, May 27, 2014	58.83	59.05	58.62	58.89
4041	NYSE	VTR	Fri, May 23, 2014	58.19	58.76	58.08	58.70
4040	NYSE	VTR	Thu, May 22, 2014	57.93	58.37	57.87	57.91
4039	NYSE	VTR	Wed, May 21, 2014	59.02	59.21	58.05	58.08
4038	NYSE	VTR	Tue, May 20, 2014	59.10	59.60	58.90	58.91
4037	NYSE	VTR	Mon, May 19, 2014	59.74	59.74	58.98	59.06
4036	NYSE	VTR	Fri, May 16, 2014	58.73	59.79	58.48	59.74
4035	NYSE	VTR	Thu, May 15, 2014	58.78	59.06	58.47	59.05
4034	NYSE	VTR	Wed, May 14, 2014	58.44	59.02	58.12	58.76
4033	NYSE	VTR	Tue, May 13, 2014	58.69	59.21	58.01	58.34
4032	NYSE	VTR	Mon, May 12, 2014	59.43	59.54	58.36	58.62
4031	NYSE	VTR	Fri, May 9, 2014	59.95	60.51	59.15	59.34
4030	NYSE	VTR	Thu, May 8, 2014	59.54	60.09	59.32	59.90
4029	NYSE	VTR	Wed, May 7, 2014	58.79	59.51	58.69	59.45
4028	NYSE	VTR	Tue, May 6, 2014	58.40	58.83	58.19	58.70
4027	NYSE	VTR	Mon, May 5, 2014	58.03	58.76	57.91	58.66
4026	NYSE	VTR	Fri, May 2, 2014	58.12	58.31	57.79	58.27
4025	NYSE	VTR	Thu, May 1, 2014	57.79	58.37	57.56	58.36
4024	NYSE	VTR	Wed, Apr 30, 2014	57.56	57.91	57.27	57.87
4023	NYSE	VTR	Tue, Apr 29, 2014	57.64	57.81	57.34	57.73
4022	NYSE	VTR	Mon, Apr 28, 2014	56.64	57.57	56.36	57.56
4021	NYSE	VTR	Fri, Apr 25, 2014	56.51	57.36	56.02	56.36
4020	NYSE	VTR	Thu, Apr 24, 2014	56.55	56.79	56.12	56.32
4019	NYSE	VTR	Wed, Apr 23, 2014	56.63	56.69	56.24	56.57
4018	NYSE	VTR	Tue, Apr 22, 2014	56.84	56.93	55.93	56.49
4017	NYSE	VTR	Mon, Apr 21, 2014	57.05	57.34	56.66	56.92
4016	NYSE	VTR	Thu, Apr 17, 2014	57.14	57.32	56.67	57.04
4015	NYSE	VTR	Wed, Apr 16, 2014	57.91	57.94	56.87	57.30
4014	NYSE	VTR	Tue, Apr 15, 2014	56.19	58.06	56.04	57.80
4013	NYSE	VTR	Mon, Apr 14, 2014	55.57	56.22	55.29	56.21
4012	NYSE	VTR	Fri, Apr 11, 2014	55.22	55.88	54.81	55.30
4011	NYSE	VTR	Thu, Apr 10, 2014	55.70	56.16	55.18	55.29
4010	NYSE	VTR	Wed, Apr 9, 2014	56.10	56.17	55.66	55.70
4009	NYSE	VTR	Tue, Apr 8, 2014	55.31	56.12	55.16	56.06
4008	NYSE	VTR	Mon, Apr 7, 2014	54.18	55.57	54.18	55.17
4007	NYSE	VTR	Fri, Apr 4, 2014	53.98	54.73	53.76	54.29
4006	NYSE	VTR	Thu, Apr 3, 2014	53.73	53.90	53.26	53.77
4005	NYSE	VTR	Wed, Apr 2, 2014	53.60	54.17	53.42	53.68
4004	NYSE	VTR	Tue, Apr 1, 2014	53.09	53.79	52.88	53.76
4003	NYSE	VTR	Mon, Mar 31, 2014	53.22	53.26	52.55	53.05
4002	NYSE	VTR	Fri, Mar 28, 2014	52.69	53.10	52.58	52.86
4001	NYSE	VTR	Thu, Mar 27, 2014	51.94	52.67	51.67	52.49
4000	NYSE	VTR	Wed, Mar 26, 2014	53.10	53.19	51.96	52.00
3999	NYSE	VTR	Tue, Mar 25, 2014	52.38	52.78	51.96	52.60
3998	NYSE	VTR	Mon, Mar 24, 2014	52.40	52.45	51.68	52.02
3997	NYSE	VTR	Fri, Mar 21, 2014	52.13	52.27	51.49	52.22
3996	NYSE	VTR	Thu, Mar 20, 2014	51.48	51.85	51.14	51.78
3995	NYSE	VTR	Wed, Mar 19, 2014	53.46	53.54	51.36	51.60
3994	NYSE	VTR	Tue, Mar 18, 2014	52.97	53.36	52.77	53.33
3993	NYSE	VTR	Mon, Mar 17, 2014	53.41	53.59	52.84	53.09
3992	NYSE	VTR	Fri, Mar 14, 2014	52.97	53.70	52.93	53.21
3991	NYSE	VTR	Thu, Mar 13, 2014	53.74	53.74	52.94	52.97
3990	NYSE	VTR	Wed, Mar 12, 2014	53.54	54.19	53.42	53.61
3989	NYSE	VTR	Tue, Mar 11, 2014	53.04	53.80	52.95	53.56
3988	NYSE	VTR	Mon, Mar 10, 2014	52.99	53.12	52.56	52.99
3987	NYSE	VTR	Fri, Mar 7, 2014	54.17	54.18	52.62	52.98
3986	NYSE	VTR	Thu, Mar 6, 2014	55.16	55.30	54.17	54.27
3985	NYSE	VTR	Wed, Mar 5, 2014	55.16	55.24	54.67	55.20
3984	NYSE	VTR	Tue, Mar 4, 2014	55.51	55.82	55.24	55.76
3983	NYSE	VTR	Mon, Mar 3, 2014	54.31	55.08	54.31	54.99
3982	NYSE	VTR	Fri, Feb 28, 2014	54.68	54.92	54.30	54.67
3981	NYSE	VTR	Thu, Feb 27, 2014	54.29	54.80	54.24	54.68
3980	NYSE	VTR	Wed, Feb 26, 2014	54.10	54.47	53.42	54.24
3979	NYSE	VTR	Tue, Feb 25, 2014	54.14	54.41	53.72	53.85
3978	NYSE	VTR	Mon, Feb 24, 2014	53.20	54.68	53.20	54.04
3977	NYSE	VTR	Fri, Feb 21, 2014	53.54	53.85	53.01	53.09
3976	NYSE	VTR	Thu, Feb 20, 2014	54.25	54.73	53.35	53.55
3975	NYSE	VTR	Wed, Feb 19, 2014	53.69	54.99	53.62	54.22
3974	NYSE	VTR	Tue, Feb 18, 2014	53.87	53.96	52.91	53.79
3973	NYSE	VTR	Fri, Feb 14, 2014	54.91	55.26	53.24	53.88
3972	NYSE	VTR	Thu, Feb 13, 2014	53.87	55.03	53.86	54.82
3971	NYSE	VTR	Wed, Feb 12, 2014	54.78	54.84	53.97	54.10
3970	NYSE	VTR	Tue, Feb 11, 2014	55.01	55.09	54.23	54.85
3969	NYSE	VTR	Mon, Feb 10, 2014	54.35	55.21	54.17	55.13
3968	NYSE	VTR	Fri, Feb 7, 2014	54.27	54.46	53.76	54.24
3967	NYSE	VTR	Thu, Feb 6, 2014	53.90	54.37	53.74	54.12
3966	NYSE	VTR	Wed, Feb 5, 2014	54.17	54.43	53.42	53.89
3965	NYSE	VTR	Tue, Feb 4, 2014	54.03	54.39	53.84	54.29
3964	NYSE	VTR	Mon, Feb 3, 2014	54.70	54.71	53.71	53.90
3963	NYSE	VTR	Fri, Jan 31, 2014	53.71	54.91	53.63	54.64
3962	NYSE	VTR	Thu, Jan 30, 2014	54.32	54.82	54.09	54.15
3961	NYSE	VTR	Wed, Jan 29, 2014	53.68	54.27	53.47	53.95
3960	NYSE	VTR	Tue, Jan 28, 2014	53.83	54.44	53.82	54.14
3959	NYSE	VTR	Mon, Jan 27, 2014	53.90	54.44	53.74	53.74
3958	NYSE	VTR	Fri, Jan 24, 2014	53.75	54.18	53.56	53.76
3957	NYSE	VTR	Thu, Jan 23, 2014	54.05	54.38	54.05	54.23
3956	NYSE	VTR	Wed, Jan 22, 2014	54.12	54.51	53.77	53.98
3955	NYSE	VTR	Tue, Jan 21, 2014	53.64	54.17	53.43	54.12
3954	NYSE	VTR	Fri, Jan 17, 2014	53.77	53.82	53.03	53.39
3953	NYSE	VTR	Thu, Jan 16, 2014	52.73	53.61	52.58	53.60
3952	NYSE	VTR	Wed, Jan 15, 2014	52.36	52.92	52.36	52.80
3951	NYSE	VTR	Tue, Jan 14, 2014	52.66	52.66	52.19	52.49
3950	NYSE	VTR	Mon, Jan 13, 2014	53.41	53.51	51.99	52.46
3949	NYSE	VTR	Fri, Jan 10, 2014	51.24	53.40	51.24	53.16
3948	NYSE	VTR	Thu, Jan 9, 2014	50.68	51.32	50.49	50.83
3947	NYSE	VTR	Wed, Jan 8, 2014	50.86	51.28	50.42	50.70
3946	NYSE	VTR	Tue, Jan 7, 2014	50.96	51.26	50.41	50.99
3945	NYSE	VTR	Mon, Jan 6, 2014	50.51	51.37	50.04	50.97
3944	NYSE	VTR	Fri, Jan 3, 2014	49.94	50.01	49.59	49.73
3943	NYSE	VTR	Thu, Jan 2, 2014	49.87	50.11	49.42	49.76
3942	NYSE	VTR	Tue, Dec 31, 2013	50.57	50.73	50.02	50.16
3941	NYSE	VTR	Mon, Dec 30, 2013	50.07	50.78	50.07	50.52
3940	NYSE	VTR	Fri, Dec 27, 2013	50.16	50.37	49.79	50.13
3939	NYSE	VTR	Thu, Dec 26, 2013	50.02	50.43	50.02	50.15
3938	NYSE	VTR	Tue, Dec 24, 2013	50.02	50.33	49.82	50.03
3937	NYSE	VTR	Mon, Dec 23, 2013	50.42	50.75	49.99	50.04
3936	NYSE	VTR	Fri, Dec 20, 2013	49.84	50.25	49.70	50.23
3935	NYSE	VTR	Thu, Dec 19, 2013	50.17	50.26	48.94	49.61
3934	NYSE	VTR	Wed, Dec 18, 2013	49.70	50.70	48.68	50.58
3933	NYSE	VTR	Tue, Dec 17, 2013	49.43	49.70	49.26	49.55
3932	NYSE	VTR	Mon, Dec 16, 2013	49.09	49.55	49.05	49.33
3931	NYSE	VTR	Fri, Dec 13, 2013	48.77	49.55	48.62	49.03
3930	NYSE	VTR	Thu, Dec 12, 2013	48.61	48.88	48.07	48.39
3929	NYSE	VTR	Wed, Dec 11, 2013	50.66	50.77	49.31	49.33
3928	NYSE	VTR	Tue, Dec 10, 2013	50.28	51.09	50.18	50.78
3927	NYSE	VTR	Mon, Dec 9, 2013	49.50	50.16	49.20	50.15
3926	NYSE	VTR	Fri, Dec 6, 2013	49.92	50.05	49.03	49.35
3925	NYSE	VTR	Thu, Dec 5, 2013	49.17	49.80	48.75	49.64
3924	NYSE	VTR	Wed, Dec 4, 2013	48.52	49.64	48.48	49.23
3923	NYSE	VTR	Tue, Dec 3, 2013	49.22	49.26	48.85	49.02
3922	NYSE	VTR	Mon, Dec 2, 2013	49.76	49.92	49.04	49.27
3921	NYSE	VTR	Fri, Nov 29, 2013	50.57	50.59	49.76	49.77
3920	NYSE	VTR	Wed, Nov 27, 2013	50.31	50.55	49.95	50.48
3919	NYSE	VTR	Tue, Nov 26, 2013	50.96	51.15	50.24	50.34
3918	NYSE	VTR	Mon, Nov 25, 2013	51.93	52.06	50.60	50.93
3917	NYSE	VTR	Fri, Nov 22, 2013	52.34	52.46	51.50	51.80
3916	NYSE	VTR	Thu, Nov 21, 2013	52.02	52.47	51.71	52.34
3915	NYSE	VTR	Wed, Nov 20, 2013	53.17	53.58	51.62	51.82
3914	NYSE	VTR	Tue, Nov 19, 2013	53.50	53.50	52.69	52.90
3913	NYSE	VTR	Mon, Nov 18, 2013	53.58	53.77	53.36	53.37
3912	NYSE	VTR	Fri, Nov 15, 2013	53.30	53.90	53.30	53.58
3911	NYSE	VTR	Thu, Nov 14, 2013	53.39	53.81	52.98	53.31
3910	NYSE	VTR	Wed, Nov 13, 2013	53.12	53.23	52.68	52.99
3909	NYSE	VTR	Tue, Nov 12, 2013	53.76	53.89	52.87	53.19
3908	NYSE	VTR	Mon, Nov 11, 2013	53.96	54.42	53.68	53.84
3907	NYSE	VTR	Fri, Nov 8, 2013	55.27	55.28	53.12	53.92
3906	NYSE	VTR	Thu, Nov 7, 2013	56.15	56.49	55.56	55.73
3905	NYSE	VTR	Wed, Nov 6, 2013	56.31	56.53	55.94	56.08
3904	NYSE	VTR	Tue, Nov 5, 2013	57.31	57.55	55.88	56.04
3903	NYSE	VTR	Mon, Nov 4, 2013	57.49	57.77	56.92	57.64
3902	NYSE	VTR	Fri, Nov 1, 2013	57.25	57.60	56.99	57.40
3901	NYSE	VTR	Thu, Oct 31, 2013	57.73	57.99	57.03	57.14
3900	NYSE	VTR	Wed, Oct 30, 2013	58.02	58.23	57.49	57.64
3899	NYSE	VTR	Tue, Oct 29, 2013	58.39	58.49	57.58	57.90
3898	NYSE	VTR	Mon, Oct 28, 2013	59.01	59.01	57.67	58.33
3897	NYSE	VTR	Fri, Oct 25, 2013	58.90	59.24	58.08	58.97
3896	NYSE	VTR	Thu, Oct 24, 2013	57.78	57.86	57.39	57.82
3895	NYSE	VTR	Wed, Oct 23, 2013	57.58	58.05	57.39	57.80
3894	NYSE	VTR	Tue, Oct 22, 2013	56.86	57.98	56.55	57.66
3893	NYSE	VTR	Mon, Oct 21, 2013	57.42	57.42	56.51	56.77
3892	NYSE	VTR	Fri, Oct 18, 2013	57.91	58.32	57.21	57.40
3891	NYSE	VTR	Thu, Oct 17, 2013	56.75	57.80	56.54	57.64
3890	NYSE	VTR	Wed, Oct 16, 2013	55.87	56.72	55.67	56.64
3889	NYSE	VTR	Tue, Oct 15, 2013	55.50	56.04	55.13	55.44
3888	NYSE	VTR	Mon, Oct 14, 2013	55.58	56.07	55.17	55.72
3887	NYSE	VTR	Fri, Oct 11, 2013	55.79	56.13	55.21	56.13
3886	NYSE	VTR	Thu, Oct 10, 2013	54.88	55.83	54.63	55.76
3885	NYSE	VTR	Wed, Oct 9, 2013	54.42	54.82	54.17	54.34
3884	NYSE	VTR	Tue, Oct 8, 2013	54.38	54.94	54.32	54.37
3883	NYSE	VTR	Mon, Oct 7, 2013	53.56	54.75	53.52	54.40
3882	NYSE	VTR	Fri, Oct 4, 2013	54.31	54.79	53.83	54.03
3881	NYSE	VTR	Thu, Oct 3, 2013	55.35	55.51	53.90	54.32
3880	NYSE	VTR	Wed, Oct 2, 2013	55.23	55.65	54.42	55.59
3879	NYSE	VTR	Tue, Oct 1, 2013	53.63	55.71	53.63	55.27
3878	NYSE	VTR	Mon, Sep 30, 2013	54.59	55.25	53.53	53.86
3877	NYSE	VTR	Fri, Sep 27, 2013	55.14	55.37	54.46	54.88
3876	NYSE	VTR	Thu, Sep 26, 2013	55.15	55.48	54.89	55.42
3875	NYSE	VTR	Wed, Sep 25, 2013	54.64	55.23	54.49	55.15
3874	NYSE	VTR	Tue, Sep 24, 2013	54.73	55.31	54.24	54.66
3873	NYSE	VTR	Mon, Sep 23, 2013	55.09	55.56	54.70	54.72
3872	NYSE	VTR	Fri, Sep 20, 2013	56.25	56.30	55.10	55.11
3871	NYSE	VTR	Thu, Sep 19, 2013	57.64	57.86	56.30	56.34
3870	NYSE	VTR	Wed, Sep 18, 2013	55.02	57.48	53.80	57.40
3869	NYSE	VTR	Tue, Sep 17, 2013	55.29	55.87	55.08	55.08
3868	NYSE	VTR	Mon, Sep 16, 2013	56.46	56.60	55.15	55.37
3867	NYSE	VTR	Fri, Sep 13, 2013	53.22	54.10	53.02	53.82
3866	NYSE	VTR	Thu, Sep 12, 2013	53.72	54.27	53.10	53.17
3865	NYSE	VTR	Wed, Sep 11, 2013	53.33	53.82	53.18	53.75
3864	NYSE	VTR	Tue, Sep 10, 2013	54.60	54.72	53.34	53.70
3863	NYSE	VTR	Mon, Sep 9, 2013	54.04	54.44	53.68	54.44
3862	NYSE	VTR	Fri, Sep 6, 2013	53.75	54.58	53.70	53.82
3861	NYSE	VTR	Thu, Sep 5, 2013	54.04	54.22	52.85	52.93
3860	NYSE	VTR	Wed, Sep 4, 2013	54.03	54.31	53.55	54.05
3859	NYSE	VTR	Tue, Sep 3, 2013	55.12	55.12	53.42	53.92
3858	NYSE	VTR	Fri, Aug 30, 2013	54.80	55.23	54.36	54.53
3857	NYSE	VTR	Thu, Aug 29, 2013	54.74	54.81	54.08	54.78
3856	NYSE	VTR	Wed, Aug 28, 2013	54.95	55.12	54.35	54.96
3855	NYSE	VTR	Tue, Aug 27, 2013	53.95	55.23	53.66	55.05
3854	NYSE	VTR	Mon, Aug 26, 2013	54.74	54.80	54.11	54.31
3853	NYSE	VTR	Fri, Aug 23, 2013	53.32	54.63	53.27	54.62
3852	NYSE	VTR	Thu, Aug 22, 2013	53.68	53.73	52.90	53.35
3851	NYSE	VTR	Wed, Aug 21, 2013	52.66	54.67	51.87	53.64
3850	NYSE	VTR	Tue, Aug 20, 2013	51.71	53.12	51.71	52.83
3849	NYSE	VTR	Mon, Aug 19, 2013	51.85	52.11	51.26	51.55
3848	NYSE	VTR	Fri, Aug 16, 2013	53.25	53.34	51.71	52.13
3847	NYSE	VTR	Thu, Aug 15, 2013	54.46	54.47	53.39	53.49
3846	NYSE	VTR	Wed, Aug 14, 2013	55.33	55.50	54.85	54.90
3845	NYSE	VTR	Tue, Aug 13, 2013	56.54	56.55	55.20	55.37
3844	NYSE	VTR	Mon, Aug 12, 2013	56.52	56.90	56.18	56.43
3843	NYSE	VTR	Fri, Aug 9, 2013	56.26	56.92	56.10	56.58
3842	NYSE	VTR	Thu, Aug 8, 2013	56.43	56.64	56.06	56.34
3841	NYSE	VTR	Wed, Aug 7, 2013	56.67	56.71	56.05	56.22
3840	NYSE	VTR	Tue, Aug 6, 2013	57.25	57.55	56.69	56.70
3839	NYSE	VTR	Mon, Aug 5, 2013	56.80	57.35	56.66	57.13
3838	NYSE	VTR	Fri, Aug 2, 2013	56.68	57.63	56.64	56.88
3837	NYSE	VTR	Thu, Aug 1, 2013	57.83	57.95	56.64	56.68
3836	NYSE	VTR	Wed, Jul 31, 2013	59.48	59.52	57.19	57.57
3835	NYSE	VTR	Tue, Jul 30, 2013	59.92	60.36	59.20	59.40
3834	NYSE	VTR	Mon, Jul 29, 2013	59.73	60.42	59.73	59.89
3833	NYSE	VTR	Fri, Jul 26, 2013	60.84	60.95	59.71	59.93
3832	NYSE	VTR	Thu, Jul 25, 2013	60.22	60.76	59.70	60.56
3831	NYSE	VTR	Wed, Jul 24, 2013	62.58	62.58	60.13	60.39
3830	NYSE	VTR	Tue, Jul 23, 2013	62.82	62.89	62.21	62.59
3829	NYSE	VTR	Mon, Jul 22, 2013	62.49	62.87	62.21	62.71
3828	NYSE	VTR	Fri, Jul 19, 2013	63.21	63.34	62.49	62.56
3827	NYSE	VTR	Thu, Jul 18, 2013	62.77	63.21	62.49	63.20
3826	NYSE	VTR	Wed, Jul 17, 2013	62.23	62.97	62.23	62.72
3825	NYSE	VTR	Tue, Jul 16, 2013	61.97	62.25	61.83	62.08
3824	NYSE	VTR	Mon, Jul 15, 2013	61.79	62.10	61.46	61.91
3823	NYSE	VTR	Fri, Jul 12, 2013	62.40	62.52	61.33	61.79
3822	NYSE	VTR	Thu, Jul 11, 2013	61.10	62.53	61.10	62.40
3821	NYSE	VTR	Wed, Jul 10, 2013	60.32	60.41	59.46	60.12
3820	NYSE	VTR	Tue, Jul 9, 2013	59.62	60.64	59.57	60.45
3819	NYSE	VTR	Mon, Jul 8, 2013	59.54	60.42	59.53	59.59
3818	NYSE	VTR	Fri, Jul 5, 2013	60.72	60.83	57.96	59.59
3817	NYSE	VTR	Wed, Jul 3, 2013	60.87	61.07	59.83	60.62
3816	NYSE	VTR	Tue, Jul 2, 2013	60.10	61.23	60.10	61.18
3815	NYSE	VTR	Mon, Jul 1, 2013	61.36	61.79	59.94	60.09
3814	NYSE	VTR	Fri, Jun 28, 2013	61.08	61.57	60.35	60.83
3813	NYSE	VTR	Thu, Jun 27, 2013	60.69	61.41	60.58	61.12
3812	NYSE	VTR	Wed, Jun 26, 2013	60.09	61.08	59.56	60.28
3811	NYSE	VTR	Tue, Jun 25, 2013	57.64	59.32	57.19	59.00
3810	NYSE	VTR	Mon, Jun 24, 2013	56.91	58.57	55.89	57.14
3809	NYSE	VTR	Fri, Jun 21, 2013	56.78	58.07	56.15	57.33
3808	NYSE	VTR	Thu, Jun 20, 2013	59.74	59.74	56.07	56.38
3807	NYSE	VTR	Wed, Jun 19, 2013	62.76	62.96	59.88	60.05
3806	NYSE	VTR	Tue, Jun 18, 2013	62.63	63.04	62.10	62.77
3805	NYSE	VTR	Mon, Jun 17, 2013	61.90	62.89	61.90	62.53
3804	NYSE	VTR	Fri, Jun 14, 2013	60.77	62.34	60.77	61.68
3803	NYSE	VTR	Thu, Jun 13, 2013	59.62	61.13	59.34	60.87
3802	NYSE	VTR	Wed, Jun 12, 2013	61.40	61.44	59.92	60.04
3801	NYSE	VTR	Tue, Jun 11, 2013	61.05	62.07	60.73	61.26
3800	NYSE	VTR	Mon, Jun 10, 2013	62.42	62.59	61.51	61.73
3799	NYSE	VTR	Fri, Jun 7, 2013	62.69	62.87	61.51	62.40
3798	NYSE	VTR	Thu, Jun 6, 2013	60.92	62.49	60.59	62.43
3797	NYSE	VTR	Wed, Jun 5, 2013	61.39	61.96	60.67	60.87
3796	NYSE	VTR	Tue, Jun 4, 2013	62.54	62.67	61.51	61.51
3795	NYSE	VTR	Mon, Jun 3, 2013	62.41	62.92	61.12	62.56
3794	NYSE	VTR	Fri, May 31, 2013	63.50	64.29	62.46	62.50
3793	NYSE	VTR	Thu, May 30, 2013	63.53	64.24	63.39	63.75
3792	NYSE	VTR	Wed, May 29, 2013	64.87	64.98	62.63	63.55
3791	NYSE	VTR	Tue, May 28, 2013	67.83	68.01	65.25	65.54
3790	NYSE	VTR	Fri, May 24, 2013	68.00	68.17	66.20	67.14
3789	NYSE	VTR	Thu, May 23, 2013	69.78	69.89	67.89	68.37
3788	NYSE	VTR	Wed, May 22, 2013	72.70	73.66	70.29	70.68
3787	NYSE	VTR	Tue, May 21, 2013	72.36	72.88	72.15	72.63
3786	NYSE	VTR	Mon, May 20, 2013	71.91	72.37	71.71	72.08
3785	NYSE	VTR	Fri, May 17, 2013	71.27	72.00	70.96	71.52
3784	NYSE	VTR	Thu, May 16, 2013	71.32	71.52	70.87	71.14
3783	NYSE	VTR	Wed, May 15, 2013	70.42	71.64	70.13	71.64
3782	NYSE	VTR	Tue, May 14, 2013	70.12	70.56	69.98	70.53
3781	NYSE	VTR	Mon, May 13, 2013	69.47	70.05	69.34	69.96
3780	NYSE	VTR	Fri, May 10, 2013	69.25	69.42	68.78	69.42
3779	NYSE	VTR	Thu, May 9, 2013	69.72	69.72	68.70	68.92
3778	NYSE	VTR	Wed, May 8, 2013	70.37	70.37	69.48	69.76
3777	NYSE	VTR	Tue, May 7, 2013	70.39	70.79	69.88	70.63
3776	NYSE	VTR	Mon, May 6, 2013	69.94	70.57	69.87	70.39
3775	NYSE	VTR	Fri, May 3, 2013	70.68	70.78	70.00	70.04
3774	NYSE	VTR	Thu, May 2, 2013	70.04	70.41	69.54	70.29
3773	NYSE	VTR	Wed, May 1, 2013	69.77	70.54	69.45	69.58
3772	NYSE	VTR	Tue, Apr 30, 2013	69.18	69.75	69.05	69.74
3771	NYSE	VTR	Mon, Apr 29, 2013	68.97	69.26	68.54	69.19
3770	NYSE	VTR	Fri, Apr 26, 2013	68.83	69.51	68.21	68.67
3769	NYSE	VTR	Thu, Apr 25, 2013	69.42	69.66	68.68	68.84
3768	NYSE	VTR	Wed, Apr 24, 2013	69.26	69.68	68.92	69.37
3767	NYSE	VTR	Tue, Apr 23, 2013	69.65	69.71	68.96	69.53
3766	NYSE	VTR	Mon, Apr 22, 2013	69.36	69.41	68.70	69.29
3765	NYSE	VTR	Fri, Apr 19, 2013	68.37	69.27	67.79	69.23
3764	NYSE	VTR	Thu, Apr 18, 2013	67.99	68.25	67.43	68.06
3763	NYSE	VTR	Wed, Apr 17, 2013	67.69	68.25	66.94	67.90
3762	NYSE	VTR	Tue, Apr 16, 2013	66.72	68.13	66.07	68.11
3761	NYSE	VTR	Mon, Apr 15, 2013	67.17	68.20	67.00	67.11
3760	NYSE	VTR	Fri, Apr 12, 2013	66.72	67.59	66.53	67.59
3759	NYSE	VTR	Thu, Apr 11, 2013	66.80	67.30	66.61	66.83
3758	NYSE	VTR	Wed, Apr 10, 2013	66.33	66.85	66.08	66.69
3757	NYSE	VTR	Tue, Apr 9, 2013	66.16	66.36	65.69	66.15
3756	NYSE	VTR	Mon, Apr 8, 2013	65.62	66.26	65.32	66.16
3755	NYSE	VTR	Fri, Apr 5, 2013	64.72	65.51	64.68	65.45
3754	NYSE	VTR	Thu, Apr 4, 2013	64.54	65.48	64.49	65.38
3753	NYSE	VTR	Wed, Apr 3, 2013	64.99	65.17	64.27	64.40
3752	NYSE	VTR	Tue, Apr 2, 2013	64.69	65.06	64.52	64.82
3751	NYSE	VTR	Mon, Apr 1, 2013	64.11	64.37	63.79	64.37
3750	NYSE	VTR	Thu, Mar 28, 2013	63.27	64.12	62.99	64.11
3749	NYSE	VTR	Wed, Mar 27, 2013	62.78	63.19	62.68	63.15
3748	NYSE	VTR	Tue, Mar 26, 2013	62.57	63.23	62.47	63.05
3747	NYSE	VTR	Mon, Mar 25, 2013	62.36	62.74	62.20	62.41
3746	NYSE	VTR	Fri, Mar 22, 2013	61.53	62.22	61.50	62.16
3745	NYSE	VTR	Thu, Mar 21, 2013	61.54	61.93	61.36	61.52
3744	NYSE	VTR	Wed, Mar 20, 2013	61.48	61.73	61.25	61.42
3743	NYSE	VTR	Tue, Mar 19, 2013	61.43	61.58	61.03	61.21
3742	NYSE	VTR	Mon, Mar 18, 2013	61.46	61.71	61.26	61.49
3741	NYSE	VTR	Fri, Mar 15, 2013	61.43	62.00	61.14	61.91
3740	NYSE	VTR	Thu, Mar 14, 2013	61.70	62.20	61.61	61.76
3739	NYSE	VTR	Wed, Mar 13, 2013	61.75	61.94	61.36	61.57
3738	NYSE	VTR	Tue, Mar 12, 2013	62.00	62.09	61.49	61.71
3737	NYSE	VTR	Mon, Mar 11, 2013	61.68	61.83	61.40	61.83
3736	NYSE	VTR	Fri, Mar 8, 2013	62.18	62.18	61.14	61.60
3735	NYSE	VTR	Thu, Mar 7, 2013	62.05	62.47	61.97	62.04
3734	NYSE	VTR	Wed, Mar 6, 2013	62.83	62.83	61.86	62.09
3733	NYSE	VTR	Tue, Mar 5, 2013	63.01	63.14	62.55	62.89
3732	NYSE	VTR	Mon, Mar 4, 2013	62.29	63.14	62.14	62.71
3731	NYSE	VTR	Fri, Mar 1, 2013	61.55	62.97	61.30	62.41
3730	NYSE	VTR	Thu, Feb 28, 2013	61.59	62.29	61.56	61.99
3729	NYSE	VTR	Wed, Feb 27, 2013	60.86	61.85	60.54	61.57
3728	NYSE	VTR	Tue, Feb 26, 2013	60.57	61.05	60.49	60.91
3727	NYSE	VTR	Mon, Feb 25, 2013	61.58	61.74	60.30	60.30
3726	NYSE	VTR	Fri, Feb 22, 2013	61.01	61.48	60.94	61.42
3725	NYSE	VTR	Thu, Feb 21, 2013	61.02	61.44	60.62	60.80
3724	NYSE	VTR	Wed, Feb 20, 2013	60.65	61.15	60.59	60.94
3723	NYSE	VTR	Tue, Feb 19, 2013	60.91	61.14	60.03	60.73
3722	NYSE	VTR	Fri, Feb 15, 2013	59.81	60.87	59.23	60.84
3721	NYSE	VTR	Thu, Feb 14, 2013	59.59	59.66	59.18	59.36
3720	NYSE	VTR	Wed, Feb 13, 2013	59.79	59.92	59.41	59.65
3719	NYSE	VTR	Tue, Feb 12, 2013	59.28	59.86	59.07	59.69
3718	NYSE	VTR	Mon, Feb 11, 2013	59.04	59.43	58.97	59.29
3717	NYSE	VTR	Fri, Feb 8, 2013	58.48	59.06	58.33	59.04
3716	NYSE	VTR	Thu, Feb 7, 2013	58.46	58.57	58.12	58.38
3715	NYSE	VTR	Wed, Feb 6, 2013	57.93	58.39	57.84	58.38
3714	NYSE	VTR	Tue, Feb 5, 2013	58.74	58.79	58.13	58.28
3713	NYSE	VTR	Mon, Feb 4, 2013	58.47	58.84	58.42	58.64
3712	NYSE	VTR	Fri, Feb 1, 2013	58.19	59.08	58.09	58.72
3711	NYSE	VTR	Thu, Jan 31, 2013	58.28	58.41	57.96	58.05
3710	NYSE	VTR	Wed, Jan 30, 2013	58.36	58.52	57.85	58.39
3709	NYSE	VTR	Tue, Jan 29, 2013	58.30	58.61	58.27	58.55
3708	NYSE	VTR	Mon, Jan 28, 2013	58.53	58.54	58.02	58.33
3707	NYSE	VTR	Fri, Jan 25, 2013	57.94	58.39	57.76	58.37
3706	NYSE	VTR	Thu, Jan 24, 2013	57.85	58.09	57.63	57.88
3705	NYSE	VTR	Wed, Jan 23, 2013	57.52	57.86	57.45	57.74
3704	NYSE	VTR	Tue, Jan 22, 2013	57.46	57.77	57.35	57.77
3703	NYSE	VTR	Fri, Jan 18, 2013	57.49	57.60	57.04	57.58
3702	NYSE	VTR	Thu, Jan 17, 2013	57.06	57.53	56.99	57.39
3701	NYSE	VTR	Wed, Jan 16, 2013	56.93	57.13	56.57	57.05
3700	NYSE	VTR	Tue, Jan 15, 2013	56.70	57.18	56.42	57.12
3699	NYSE	VTR	Mon, Jan 14, 2013	57.14	57.25	56.82	56.94
3698	NYSE	VTR	Fri, Jan 11, 2013	56.97	57.15	56.63	57.09
3697	NYSE	VTR	Thu, Jan 10, 2013	57.23	57.24	56.63	57.06
3696	NYSE	VTR	Wed, Jan 9, 2013	57.13	57.27	56.80	57.16
3695	NYSE	VTR	Tue, Jan 8, 2013	57.52	57.57	56.78	56.99
3694	NYSE	VTR	Mon, Jan 7, 2013	56.86	57.08	56.65	56.71
3693	NYSE	VTR	Fri, Jan 4, 2013	56.64	56.94	56.46	56.91
3692	NYSE	VTR	Thu, Jan 3, 2013	57.08	57.25	56.57	56.64
3691	NYSE	VTR	Wed, Jan 2, 2013	57.42	57.44	56.71	57.06
3690	NYSE	VTR	Mon, Dec 31, 2012	56.00	56.68	55.78	56.68
3689	NYSE	VTR	Fri, Dec 28, 2012	56.12	56.64	56.00	56.00
3688	NYSE	VTR	Thu, Dec 27, 2012	56.29	56.57	55.75	56.37
3687	NYSE	VTR	Wed, Dec 26, 2012	56.66	56.66	56.01	56.24
3686	NYSE	VTR	Mon, Dec 24, 2012	56.07	56.75	55.84	56.60
3685	NYSE	VTR	Fri, Dec 21, 2012	56.18	56.41	55.97	56.06
3684	NYSE	VTR	Thu, Dec 20, 2012	55.86	56.65	55.76	56.65
3683	NYSE	VTR	Wed, Dec 19, 2012	55.93	56.24	55.73	55.78
3682	NYSE	VTR	Tue, Dec 18, 2012	55.63	55.98	55.44	55.95
3681	NYSE	VTR	Mon, Dec 17, 2012	55.11	55.51	54.97	55.51
3680	NYSE	VTR	Fri, Dec 14, 2012	55.73	55.74	54.84	54.91
3679	NYSE	VTR	Thu, Dec 13, 2012	56.85	56.91	55.33	55.65
3678	NYSE	VTR	Wed, Dec 12, 2012	56.94	57.19	56.09	56.99
3677	NYSE	VTR	Tue, Dec 11, 2012	57.07	57.34	56.83	57.24
3676	NYSE	VTR	Mon, Dec 10, 2012	57.20	57.25	56.82	56.92
3675	NYSE	VTR	Fri, Dec 7, 2012	56.91	57.21	56.72	57.14
3674	NYSE	VTR	Thu, Dec 6, 2012	56.30	56.83	56.29	56.80
3673	NYSE	VTR	Wed, Dec 5, 2012	56.47	56.63	55.90	56.15
3672	NYSE	VTR	Tue, Dec 4, 2012	56.11	56.92	56.01	56.50
3671	NYSE	VTR	Mon, Dec 3, 2012	55.95	56.59	55.84	56.17
3670	NYSE	VTR	Fri, Nov 30, 2012	55.79	56.08	55.49	55.74
3669	NYSE	VTR	Thu, Nov 29, 2012	56.08	56.08	55.05	55.68
3668	NYSE	VTR	Wed, Nov 28, 2012	56.05	56.14	55.54	55.88
3667	NYSE	VTR	Tue, Nov 27, 2012	56.84	56.84	55.73	56.10
3666	NYSE	VTR	Mon, Nov 26, 2012	56.65	57.55	56.64	57.06
3665	NYSE	VTR	Fri, Nov 23, 2012	56.68	57.02	56.40	56.98
3664	NYSE	VTR	Wed, Nov 21, 2012	56.79	56.89	56.17	56.33
3663	NYSE	VTR	Tue, Nov 20, 2012	56.59	56.78	56.17	56.67
3662	NYSE	VTR	Mon, Nov 19, 2012	56.29	56.85	56.09	56.50
3661	NYSE	VTR	Fri, Nov 16, 2012	55.24	56.00	54.98	55.88
3660	NYSE	VTR	Thu, Nov 15, 2012	55.39	55.77	54.78	55.09
3659	NYSE	VTR	Wed, Nov 14, 2012	56.16	56.16	55.05	55.36
3658	NYSE	VTR	Tue, Nov 13, 2012	55.60	56.35	55.49	56.01
3657	NYSE	VTR	Mon, Nov 12, 2012	55.78	56.00	55.38	55.87
3656	NYSE	VTR	Fri, Nov 9, 2012	55.46	56.14	55.26	55.78
3655	NYSE	VTR	Thu, Nov 8, 2012	56.14	56.29	55.54	55.55
3654	NYSE	VTR	Wed, Nov 7, 2012	55.56	56.51	55.56	56.15
3653	NYSE	VTR	Tue, Nov 6, 2012	55.57	56.11	55.48	55.97
3652	NYSE	VTR	Mon, Nov 5, 2012	55.87	56.02	55.16	55.37
3651	NYSE	VTR	Fri, Nov 2, 2012	56.04	56.48	55.72	56.22
3650	NYSE	VTR	Thu, Nov 1, 2012	55.45	55.85	55.27	55.59
3649	NYSE	VTR	Wed, Oct 31, 2012	55.57	56.16	55.08	55.41
3648	NYSE	VTR	Fri, Oct 26, 2012	55.24	55.60	53.96	55.21
3647	NYSE	VTR	Thu, Oct 25, 2012	55.95	56.08	54.68	55.19
3646	NYSE	VTR	Wed, Oct 24, 2012	55.75	56.11	55.35	55.69
3645	NYSE	VTR	Tue, Oct 23, 2012	55.83	56.06	55.23	55.59
3644	NYSE	VTR	Mon, Oct 22, 2012	56.44	56.68	56.00	56.50
3643	NYSE	VTR	Fri, Oct 19, 2012	56.63	57.11	56.43	56.52
3642	NYSE	VTR	Thu, Oct 18, 2012	55.96	56.75	55.90	56.66
3641	NYSE	VTR	Wed, Oct 17, 2012	56.36	56.36	55.60	55.95
3640	NYSE	VTR	Tue, Oct 16, 2012	56.50	56.68	56.27	56.67
3639	NYSE	VTR	Mon, Oct 15, 2012	55.65	56.33	55.49	56.32
3638	NYSE	VTR	Fri, Oct 12, 2012	55.76	56.22	55.58	55.65
3637	NYSE	VTR	Thu, Oct 11, 2012	56.20	56.32	55.75	55.75
3636	NYSE	VTR	Wed, Oct 10, 2012	55.52	56.06	55.17	55.99
3635	NYSE	VTR	Tue, Oct 9, 2012	55.35	55.67	55.26	55.27
3634	NYSE	VTR	Mon, Oct 8, 2012	55.11	55.43	54.88	55.26
3633	NYSE	VTR	Fri, Oct 5, 2012	55.05	55.51	54.86	55.32
3632	NYSE	VTR	Thu, Oct 4, 2012	55.10	55.11	54.49	54.87
3631	NYSE	VTR	Wed, Oct 3, 2012	55.05	55.57	54.76	54.83
3630	NYSE	VTR	Tue, Oct 2, 2012	54.39	54.95	54.16	54.95
3629	NYSE	VTR	Mon, Oct 1, 2012	54.81	54.95	53.69	54.14
3628	NYSE	VTR	Fri, Sep 28, 2012	54.12	54.60	53.88	54.52
3627	NYSE	VTR	Thu, Sep 27, 2012	54.60	54.80	54.12	54.24
3626	NYSE	VTR	Wed, Sep 26, 2012	54.42	55.02	54.42	54.51
3625	NYSE	VTR	Tue, Sep 25, 2012	55.28	55.30	54.33	54.36
3624	NYSE	VTR	Mon, Sep 24, 2012	54.82	55.25	54.74	55.12
3623	NYSE	VTR	Fri, Sep 21, 2012	55.24	55.27	54.83	54.87
3622	NYSE	VTR	Thu, Sep 20, 2012	55.27	55.55	55.03	55.09
3621	NYSE	VTR	Wed, Sep 19, 2012	55.23	55.65	55.22	55.42
3620	NYSE	VTR	Tue, Sep 18, 2012	56.75	56.85	55.01	55.22
3619	NYSE	VTR	Mon, Sep 17, 2012	56.95	57.43	56.92	57.11
3618	NYSE	VTR	Fri, Sep 14, 2012	57.42	57.63	56.90	56.99
3617	NYSE	VTR	Thu, Sep 13, 2012	56.62	57.34	56.62	57.24
3616	NYSE	VTR	Wed, Sep 12, 2012	56.84	56.92	56.40	56.84
3615	NYSE	VTR	Tue, Sep 11, 2012	56.24	56.72	56.20	56.67
3614	NYSE	VTR	Mon, Sep 10, 2012	56.96	57.07	56.24	56.25
3613	NYSE	VTR	Fri, Sep 7, 2012	58.02	58.12	56.85	56.96
3612	NYSE	VTR	Thu, Sep 6, 2012	58.32	58.52	58.08	58.27
3611	NYSE	VTR	Wed, Sep 5, 2012	58.25	58.39	57.76	58.01
3610	NYSE	VTR	Tue, Sep 4, 2012	57.39	58.18	57.02	58.09
3609	NYSE	VTR	Fri, Aug 31, 2012	57.25	57.41	56.78	57.35
3608	NYSE	VTR	Thu, Aug 30, 2012	56.54	57.18	56.40	57.07
3607	NYSE	VTR	Wed, Aug 29, 2012	56.71	57.04	56.63	56.85
3606	NYSE	VTR	Tue, Aug 28, 2012	56.45	56.89	56.16	56.78
3605	NYSE	VTR	Mon, Aug 27, 2012	56.27	56.60	56.22	56.47
3604	NYSE	VTR	Fri, Aug 24, 2012	55.78	56.29	55.66	56.18
3603	NYSE	VTR	Thu, Aug 23, 2012	56.13	56.28	55.76	55.82
3602	NYSE	VTR	Wed, Aug 22, 2012	55.80	56.33	55.59	56.32
3601	NYSE	VTR	Tue, Aug 21, 2012	56.05	56.43	56.03	56.09
3600	NYSE	VTR	Mon, Aug 20, 2012	55.94	56.08	55.58	56.03
3599	NYSE	VTR	Fri, Aug 17, 2012	56.12	56.16	55.64	56.03
3598	NYSE	VTR	Thu, Aug 16, 2012	55.97	56.31	55.55	56.30
3597	NYSE	VTR	Wed, Aug 15, 2012	55.84	56.11	55.71	56.01
3596	NYSE	VTR	Tue, Aug 14, 2012	55.80	56.12	55.67	55.77
3595	NYSE	VTR	Mon, Aug 13, 2012	55.73	55.98	55.62	55.72
3594	NYSE	VTR	Fri, Aug 10, 2012	55.79	56.16	55.64	55.87
3593	NYSE	VTR	Thu, Aug 9, 2012	55.90	56.34	55.65	55.78
3592	NYSE	VTR	Wed, Aug 8, 2012	57.29	57.38	55.76	56.03
3591	NYSE	VTR	Tue, Aug 7, 2012	58.40	58.61	57.11	57.35
3590	NYSE	VTR	Mon, Aug 6, 2012	59.04	59.39	58.49	58.52
3589	NYSE	VTR	Fri, Aug 3, 2012	59.39	59.68	58.55	58.72
3588	NYSE	VTR	Thu, Aug 2, 2012	58.24	58.87	58.02	58.87
3587	NYSE	VTR	Wed, Aug 1, 2012	58.98	59.62	58.47	58.51
3586	NYSE	VTR	Tue, Jul 31, 2012	58.96	59.27	58.69	58.90
3585	NYSE	VTR	Mon, Jul 30, 2012	58.42	59.23	58.33	58.97
3584	NYSE	VTR	Fri, Jul 27, 2012	57.95	58.65	57.71	58.49
3583	NYSE	VTR	Thu, Jul 26, 2012	57.92	58.26	56.93	57.56
3582	NYSE	VTR	Wed, Jul 25, 2012	57.42	57.54	56.71	57.25
3581	NYSE	VTR	Tue, Jul 24, 2012	57.02	57.38	56.79	57.19
3580	NYSE	VTR	Mon, Jul 23, 2012	56.91	57.28	56.67	57.08
3579	NYSE	VTR	Fri, Jul 20, 2012	57.05	57.30	56.86	57.27
3578	NYSE	VTR	Thu, Jul 19, 2012	57.56	57.71	56.73	57.39
3577	NYSE	VTR	Wed, Jul 18, 2012	57.52	57.77	57.40	57.58
3576	NYSE	VTR	Tue, Jul 17, 2012	56.91	57.83	56.58	57.72
3575	NYSE	VTR	Mon, Jul 16, 2012	56.45	56.79	56.22	56.67
3574	NYSE	VTR	Fri, Jul 13, 2012	55.77	56.47	55.64	56.47
3573	NYSE	VTR	Thu, Jul 12, 2012	55.09	55.83	54.88	55.58
3572	NYSE	VTR	Wed, Jul 11, 2012	55.12	55.61	54.68	55.50
3571	NYSE	VTR	Tue, Jul 10, 2012	56.13	56.13	54.80	55.11
3570	NYSE	VTR	Mon, Jul 9, 2012	55.64	56.04	55.47	55.96
3569	NYSE	VTR	Fri, Jul 6, 2012	54.89	55.61	54.81	55.55
3568	NYSE	VTR	Thu, Jul 5, 2012	55.84	56.01	55.24	55.34
3567	NYSE	VTR	Tue, Jul 3, 2012	55.56	56.27	55.42	55.92
3566	NYSE	VTR	Mon, Jul 2, 2012	55.48	55.68	55.01	55.48
3565	NYSE	VTR	Fri, Jun 29, 2012	55.10	55.28	54.60	55.28
3564	NYSE	VTR	Thu, Jun 28, 2012	53.16	54.24	52.78	54.17
3563	NYSE	VTR	Wed, Jun 27, 2012	53.44	53.73	53.14	53.41
3562	NYSE	VTR	Tue, Jun 26, 2012	53.01	53.54	52.88	53.26
3561	NYSE	VTR	Mon, Jun 25, 2012	52.29	53.07	51.95	52.86
3560	NYSE	VTR	Fri, Jun 22, 2012	53.44	53.47	52.75	52.88
3559	NYSE	VTR	Thu, Jun 21, 2012	53.82	53.84	52.88	53.09
3558	NYSE	VTR	Wed, Jun 20, 2012	53.64	53.96	53.37	53.65
3557	NYSE	VTR	Tue, Jun 19, 2012	53.55	53.94	53.02	53.56
3556	NYSE	VTR	Mon, Jun 18, 2012	52.26	53.62	52.26	53.46
3555	NYSE	VTR	Fri, Jun 15, 2012	52.23	52.66	51.84	52.65
3554	NYSE	VTR	Thu, Jun 14, 2012	51.00	52.17	50.96	51.94
3553	NYSE	VTR	Wed, Jun 13, 2012	50.66	51.40	50.57	50.87
3552	NYSE	VTR	Tue, Jun 12, 2012	50.66	50.96	50.28	50.93
3551	NYSE	VTR	Mon, Jun 11, 2012	51.43	51.50	50.45	50.53
3550	NYSE	VTR	Fri, Jun 8, 2012	50.01	51.05	50.01	51.05
3549	NYSE	VTR	Thu, Jun 7, 2012	50.84	51.02	50.09	50.23
3548	NYSE	VTR	Wed, Jun 6, 2012	49.99	50.41	49.66	50.40
3547	NYSE	VTR	Tue, Jun 5, 2012	49.36	50.17	49.17	49.91
3546	NYSE	VTR	Mon, Jun 4, 2012	49.80	49.91	48.93	49.33
3545	NYSE	VTR	Fri, Jun 1, 2012	49.80	50.16	49.71	49.82
3544	NYSE	VTR	Thu, May 31, 2012	50.79	52.14	50.30	51.51
3543	NYSE	VTR	Wed, May 30, 2012	51.22	51.45	50.61	50.66
3542	NYSE	VTR	Tue, May 29, 2012	51.11	51.70	50.82	51.65
3541	NYSE	VTR	Fri, May 25, 2012	51.06	51.41	50.73	50.87
3540	NYSE	VTR	Thu, May 24, 2012	50.51	51.50	50.48	51.00
3539	NYSE	VTR	Wed, May 23, 2012	50.30	51.00	49.87	50.91
3538	NYSE	VTR	Tue, May 22, 2012	50.66	50.98	50.27	50.54
3537	NYSE	VTR	Mon, May 21, 2012	49.00	50.63	49.00	50.44
3536	NYSE	VTR	Fri, May 18, 2012	50.16	50.59	49.08	49.31
3535	NYSE	VTR	Thu, May 17, 2012	50.52	50.65	49.65	49.65
3534	NYSE	VTR	Wed, May 16, 2012	51.25	51.25	50.25	50.43
3533	NYSE	VTR	Tue, May 15, 2012	51.29	51.29	50.80	50.94
3532	NYSE	VTR	Mon, May 14, 2012	51.02	51.63	50.65	51.22
3531	NYSE	VTR	Fri, May 11, 2012	51.32	51.88	51.16	51.59
3530	NYSE	VTR	Thu, May 10, 2012	51.95	52.08	51.35	51.64
3529	NYSE	VTR	Wed, May 9, 2012	51.09	51.98	51.03	51.53
3528	NYSE	VTR	Tue, May 8, 2012	51.46	51.64	51.10	51.57
3527	NYSE	VTR	Mon, May 7, 2012	51.20	52.03	51.20	51.78
3526	NYSE	VTR	Fri, May 4, 2012	51.40	51.54	51.10	51.26
3525	NYSE	VTR	Thu, May 3, 2012	51.68	51.94	51.48	51.51
3524	NYSE	VTR	Wed, May 2, 2012	51.76	51.84	51.31	51.65
3523	NYSE	VTR	Tue, May 1, 2012	51.51	52.36	51.33	51.92
3522	NYSE	VTR	Mon, Apr 30, 2012	51.80	51.80	51.19	51.49
3521	NYSE	VTR	Fri, Apr 27, 2012	51.64	52.00	51.16	51.85
3520	NYSE	VTR	Thu, Apr 26, 2012	51.13	51.50	50.89	51.42
3519	NYSE	VTR	Wed, Apr 25, 2012	50.54	51.25	50.44	51.25
3518	NYSE	VTR	Tue, Apr 24, 2012	49.26	50.12	49.26	50.09
3517	NYSE	VTR	Mon, Apr 23, 2012	49.40	49.53	48.80	49.19
3516	NYSE	VTR	Fri, Apr 20, 2012	49.11	50.09	49.09	49.77
3515	NYSE	VTR	Thu, Apr 19, 2012	49.29	49.37	48.82	48.94
3514	NYSE	VTR	Wed, Apr 18, 2012	49.66	49.94	49.27	49.29
3513	NYSE	VTR	Tue, Apr 17, 2012	49.64	50.06	49.19	49.94
3512	NYSE	VTR	Mon, Apr 16, 2012	49.22	49.73	49.06	49.31
3511	NYSE	VTR	Fri, Apr 13, 2012	49.07	49.40	48.82	48.97
3510	NYSE	VTR	Thu, Apr 12, 2012	48.38	49.12	48.19	49.12
3509	NYSE	VTR	Wed, Apr 11, 2012	47.76	48.51	47.71	48.42
3508	NYSE	VTR	Tue, Apr 10, 2012	48.27	48.35	47.24	47.34
3507	NYSE	VTR	Mon, Apr 9, 2012	47.89	48.53	47.86	48.25
3506	NYSE	VTR	Thu, Apr 5, 2012	48.72	48.95	48.45	48.61
3505	NYSE	VTR	Wed, Apr 4, 2012	49.22	49.32	48.75	48.90
3504	NYSE	VTR	Tue, Apr 3, 2012	50.09	50.25	49.41	49.52
3503	NYSE	VTR	Mon, Apr 2, 2012	49.94	50.42	49.93	50.17
3502	NYSE	VTR	Fri, Mar 30, 2012	50.20	50.45	49.99	50.01
3501	NYSE	VTR	Thu, Mar 29, 2012	49.62	49.92	49.40	49.81
3500	NYSE	VTR	Wed, Mar 28, 2012	49.92	50.06	49.31	49.90
3499	NYSE	VTR	Tue, Mar 27, 2012	49.89	50.37	49.71	49.98
3498	NYSE	VTR	Mon, Mar 26, 2012	49.73	50.10	49.49	49.69
3497	NYSE	VTR	Fri, Mar 23, 2012	49.05	49.47	48.75	49.22
3496	NYSE	VTR	Thu, Mar 22, 2012	49.68	49.68	48.94	49.04
3495	NYSE	VTR	Wed, Mar 21, 2012	50.16	50.24	49.89	50.01
3494	NYSE	VTR	Tue, Mar 20, 2012	49.89	50.16	49.74	50.06
3493	NYSE	VTR	Mon, Mar 19, 2012	49.86	50.30	49.71	50.11
3492	NYSE	VTR	Fri, Mar 16, 2012	50.03	50.29	49.83	49.89
3491	NYSE	VTR	Thu, Mar 15, 2012	50.09	50.23	49.82	50.09
3490	NYSE	VTR	Wed, Mar 14, 2012	50.03	50.31	49.73	50.16
3489	NYSE	VTR	Tue, Mar 13, 2012	49.13	50.20	49.07	50.10
3488	NYSE	VTR	Mon, Mar 12, 2012	48.51	49.12	48.42	48.85
3487	NYSE	VTR	Fri, Mar 9, 2012	48.78	48.87	48.41	48.51
3486	NYSE	VTR	Thu, Mar 8, 2012	48.96	49.06	48.61	48.76
3485	NYSE	VTR	Wed, Mar 7, 2012	49.02	49.03	48.30	48.75
3484	NYSE	VTR	Tue, Mar 6, 2012	49.17	49.69	49.12	49.24
3483	NYSE	VTR	Mon, Mar 5, 2012	49.55	49.77	49.32	49.59
3482	NYSE	VTR	Fri, Mar 2, 2012	48.98	49.69	48.96	49.50
3481	NYSE	VTR	Thu, Mar 1, 2012	48.93	49.24	48.68	48.96
3480	NYSE	VTR	Wed, Feb 29, 2012	49.25	49.31	48.75	48.97
3479	NYSE	VTR	Tue, Feb 28, 2012	49.18	49.45	48.83	48.99
3478	NYSE	VTR	Mon, Feb 27, 2012	48.03	49.23	48.03	49.15
3477	NYSE	VTR	Fri, Feb 24, 2012	49.38	49.45	48.46	49.04
3476	NYSE	VTR	Thu, Feb 23, 2012	49.18	49.84	49.09	49.72
3475	NYSE	VTR	Wed, Feb 22, 2012	49.04	49.32	48.77	49.12
3474	NYSE	VTR	Tue, Feb 21, 2012	50.11	50.17	48.91	49.19
3473	NYSE	VTR	Fri, Feb 17, 2012	49.95	51.04	48.96	50.07
3472	NYSE	VTR	Thu, Feb 16, 2012	50.65	51.03	50.37	50.44
3471	NYSE	VTR	Wed, Feb 15, 2012	50.98	51.16	50.24	50.42
3470	NYSE	VTR	Tue, Feb 14, 2012	51.30	51.31	50.60	50.85
3469	NYSE	VTR	Mon, Feb 13, 2012	51.26	51.47	51.07	51.43
3468	NYSE	VTR	Fri, Feb 10, 2012	50.84	51.04	50.53	50.90
3467	NYSE	VTR	Thu, Feb 9, 2012	51.50	51.54	50.82	51.16
3466	NYSE	VTR	Wed, Feb 8, 2012	51.44	51.55	50.98	51.45
3465	NYSE	VTR	Tue, Feb 7, 2012	51.18	51.65	51.01	51.56
3464	NYSE	VTR	Mon, Feb 6, 2012	51.11	51.51	50.96	51.48
3463	NYSE	VTR	Fri, Feb 3, 2012	51.50	51.71	50.98	51.28
3462	NYSE	VTR	Thu, Feb 2, 2012	51.43	51.54	50.90	51.03
3461	NYSE	VTR	Wed, Feb 1, 2012	51.38	51.67	51.04	51.27
3460	NYSE	VTR	Tue, Jan 31, 2012	51.11	51.22	50.57	51.07
3459	NYSE	VTR	Mon, Jan 30, 2012	51.09	51.12	50.58	50.85
3458	NYSE	VTR	Fri, Jan 27, 2012	51.54	51.71	51.00	51.51
3457	NYSE	VTR	Thu, Jan 26, 2012	51.06	51.65	50.72	51.65
3456	NYSE	VTR	Wed, Jan 25, 2012	50.08	50.80	49.59	50.72
3455	NYSE	VTR	Tue, Jan 24, 2012	49.57	50.26	49.48	50.26
3454	NYSE	VTR	Mon, Jan 23, 2012	49.46	49.92	49.31	49.86
3453	NYSE	VTR	Fri, Jan 20, 2012	49.04	49.41	48.73	49.41
3452	NYSE	VTR	Thu, Jan 19, 2012	48.97	49.22	48.66	49.06
3451	NYSE	VTR	Wed, Jan 18, 2012	48.52	48.98	48.35	48.77
3450	NYSE	VTR	Tue, Jan 17, 2012	48.36	48.90	48.30	48.61
3449	NYSE	VTR	Fri, Jan 13, 2012	47.28	48.25	47.28	48.12
3448	NYSE	VTR	Thu, Jan 12, 2012	48.03	48.11	47.26	47.64
3447	NYSE	VTR	Wed, Jan 11, 2012	47.59	47.95	47.35	47.87
3446	NYSE	VTR	Tue, Jan 10, 2012	47.54	47.75	47.21	47.63
3445	NYSE	VTR	Mon, Jan 9, 2012	47.13	47.24	46.80	47.01
3444	NYSE	VTR	Fri, Jan 6, 2012	47.26	47.40	46.90	47.03
3443	NYSE	VTR	Thu, Jan 5, 2012	47.04	47.29	46.63	47.24
3442	NYSE	VTR	Wed, Jan 4, 2012	46.94	47.29	46.83	47.12
3441	NYSE	VTR	Tue, Jan 3, 2012	49.20	49.46	48.30	48.68
3440	NYSE	VTR	Fri, Dec 30, 2011	48.52	48.84	48.28	48.28
3439	NYSE	VTR	Thu, Dec 29, 2011	48.14	48.66	48.06	48.43
3438	NYSE	VTR	Wed, Dec 28, 2011	48.55	48.61	48.01	48.14
3437	NYSE	VTR	Tue, Dec 27, 2011	48.14	48.65	47.85	48.49
3436	NYSE	VTR	Fri, Dec 23, 2011	48.04	48.17	47.65	48.11
3435	NYSE	VTR	Thu, Dec 22, 2011	47.34	47.93	47.28	47.74
3434	NYSE	VTR	Wed, Dec 21, 2011	47.09	47.29	46.67	47.15
3433	NYSE	VTR	Tue, Dec 20, 2011	46.48	47.33	46.27	46.98
3432	NYSE	VTR	Mon, Dec 19, 2011	46.50	46.56	45.62	45.68
3431	NYSE	VTR	Fri, Dec 16, 2011	46.68	47.15	46.10	46.33
3430	NYSE	VTR	Thu, Dec 15, 2011	45.83	46.49	45.56	46.28
3429	NYSE	VTR	Wed, Dec 14, 2011	44.40	45.56	44.34	45.26
3428	NYSE	VTR	Tue, Dec 13, 2011	45.14	45.57	44.27	44.58
3427	NYSE	VTR	Mon, Dec 12, 2011	46.11	46.22	45.27	45.54
3426	NYSE	VTR	Fri, Dec 9, 2011	45.97	46.97	45.93	46.77
3425	NYSE	VTR	Thu, Dec 8, 2011	46.35	46.47	45.71	45.86
3424	NYSE	VTR	Wed, Dec 7, 2011	45.80	46.74	45.49	46.56
3423	NYSE	VTR	Tue, Dec 6, 2011	45.25	46.27	45.13	45.94
3422	NYSE	VTR	Mon, Dec 5, 2011	45.48	45.51	44.85	45.21
3421	NYSE	VTR	Fri, Dec 2, 2011	45.52	45.73	44.79	44.87
3420	NYSE	VTR	Thu, Dec 1, 2011	46.05	46.06	45.07	45.27
3419	NYSE	VTR	Wed, Nov 30, 2011	45.39	46.31	44.86	46.21
3418	NYSE	VTR	Tue, Nov 29, 2011	44.42	44.44	43.80	44.08
3417	NYSE	VTR	Mon, Nov 28, 2011	44.65	44.68	43.74	44.17
3416	NYSE	VTR	Fri, Nov 25, 2011	43.15	44.26	43.08	43.41
3415	NYSE	VTR	Wed, Nov 23, 2011	44.09	44.09	42.91	43.09
3414	NYSE	VTR	Tue, Nov 22, 2011	44.39	44.86	43.84	44.34
3413	NYSE	VTR	Mon, Nov 21, 2011	44.87	45.33	44.23	44.51
3412	NYSE	VTR	Fri, Nov 18, 2011	45.39	45.93	45.05	45.90
3411	NYSE	VTR	Thu, Nov 17, 2011	46.04	46.18	44.87	45.07
3410	NYSE	VTR	Wed, Nov 16, 2011	46.22	47.11	46.00	46.22
3409	NYSE	VTR	Tue, Nov 15, 2011	45.99	46.83	45.72	46.61
3408	NYSE	VTR	Mon, Nov 14, 2011	47.21	47.27	46.01	46.20
3407	NYSE	VTR	Fri, Nov 11, 2011	46.87	47.58	46.42	47.52
3406	NYSE	VTR	Thu, Nov 10, 2011	46.54	46.66	45.57	46.17
3405	NYSE	VTR	Wed, Nov 9, 2011	46.91	47.27	45.77	45.85
3404	NYSE	VTR	Tue, Nov 8, 2011	47.81	48.10	46.91	47.99
3403	NYSE	VTR	Mon, Nov 7, 2011	47.67	48.27	47.02	47.48
3402	NYSE	VTR	Fri, Nov 4, 2011	47.23	48.05	46.63	47.55
3401	NYSE	VTR	Thu, Nov 3, 2011	48.25	48.54	47.05	48.16
3400	NYSE	VTR	Wed, Nov 2, 2011	47.84	47.89	46.72	47.57
3399	NYSE	VTR	Tue, Nov 1, 2011	47.37	48.03	46.81	46.93
3398	NYSE	VTR	Mon, Oct 31, 2011	48.42	49.68	48.26	48.70
3397	NYSE	VTR	Fri, Oct 28, 2011	47.84	49.24	47.84	49.08
3396	NYSE	VTR	Thu, Oct 27, 2011	48.11	48.24	47.18	47.88
3395	NYSE	VTR	Wed, Oct 26, 2011	47.22	47.28	46.36	46.64
3394	NYSE	VTR	Tue, Oct 25, 2011	46.49	46.81	46.06	46.44
3393	NYSE	VTR	Mon, Oct 24, 2011	46.43	47.49	46.36	47.42
3392	NYSE	VTR	Fri, Oct 21, 2011	45.58	46.66	45.58	46.44
3391	NYSE	VTR	Thu, Oct 20, 2011	45.15	45.35	44.16	45.24
3390	NYSE	VTR	Wed, Oct 19, 2011	44.77	45.40	44.50	45.11
3389	NYSE	VTR	Tue, Oct 18, 2011	43.26	45.04	43.14	44.76
3388	NYSE	VTR	Mon, Oct 17, 2011	44.09	44.23	43.04	43.18
3387	NYSE	VTR	Fri, Oct 14, 2011	43.72	44.55	43.67	44.40
3386	NYSE	VTR	Thu, Oct 13, 2011	43.38	43.54	42.26	43.15
3385	NYSE	VTR	Wed, Oct 12, 2011	43.89	44.66	43.62	43.87
3384	NYSE	VTR	Tue, Oct 11, 2011	44.41	44.53	43.42	43.64
3383	NYSE	VTR	Mon, Oct 10, 2011	43.26	44.86	42.88	44.79
3382	NYSE	VTR	Fri, Oct 7, 2011	43.33	43.74	42.13	42.38
3381	NYSE	VTR	Thu, Oct 6, 2011	42.34	43.06	41.84	42.94
3380	NYSE	VTR	Wed, Oct 5, 2011	42.32	42.82	40.81	42.45
3379	NYSE	VTR	Tue, Oct 4, 2011	41.11	42.34	40.47	42.20
3378	NYSE	VTR	Mon, Oct 3, 2011	42.98	43.67	41.73	41.77
3377	NYSE	VTR	Fri, Sep 30, 2011	42.90	43.90	42.90	43.26
3376	NYSE	VTR	Thu, Sep 29, 2011	44.08	44.23	43.12	43.88
3375	NYSE	VTR	Wed, Sep 28, 2011	44.45	44.73	43.16	43.25
3374	NYSE	VTR	Tue, Sep 27, 2011	45.00	45.31	44.26	44.53
3373	NYSE	VTR	Mon, Sep 26, 2011	43.19	43.88	42.57	43.77
3372	NYSE	VTR	Fri, Sep 23, 2011	42.93	43.11	42.33	42.74
3371	NYSE	VTR	Thu, Sep 22, 2011	43.19	43.78	42.54	43.02
3370	NYSE	VTR	Wed, Sep 21, 2011	46.79	46.84	44.12	44.17
3369	NYSE	VTR	Tue, Sep 20, 2011	46.38	47.34	46.10	46.62
3368	NYSE	VTR	Mon, Sep 19, 2011	46.37	46.69	45.95	46.13
3367	NYSE	VTR	Fri, Sep 16, 2011	45.87	47.20	45.72	47.18
3366	NYSE	VTR	Thu, Sep 15, 2011	45.28	45.78	45.03	45.76
3365	NYSE	VTR	Wed, Sep 14, 2011	44.98	45.15	44.09	44.85
3364	NYSE	VTR	Tue, Sep 13, 2011	44.87	44.97	44.35	44.68
3363	NYSE	VTR	Mon, Sep 12, 2011	44.08	44.78	43.94	44.67
3362	NYSE	VTR	Fri, Sep 9, 2011	46.51	46.51	44.35	44.64
3361	NYSE	VTR	Thu, Sep 8, 2011	47.45	47.81	46.96	47.06
3360	NYSE	VTR	Wed, Sep 7, 2011	46.14	47.62	45.39	47.55
3359	NYSE	VTR	Tue, Sep 6, 2011	43.45	45.50	43.45	45.43
3358	NYSE	VTR	Fri, Sep 2, 2011	45.04	45.79	44.90	44.94
3357	NYSE	VTR	Thu, Sep 1, 2011	46.94	47.02	45.83	46.02
3356	NYSE	VTR	Wed, Aug 31, 2011	46.42	47.05	45.87	46.84
3355	NYSE	VTR	Tue, Aug 30, 2011	45.97	46.48	45.63	46.17
3354	NYSE	VTR	Mon, Aug 29, 2011	45.26	46.17	45.18	46.13
3353	NYSE	VTR	Fri, Aug 26, 2011	43.85	44.73	42.94	44.66
3352	NYSE	VTR	Thu, Aug 25, 2011	45.03	45.53	43.65	44.10
3351	NYSE	VTR	Wed, Aug 24, 2011	43.93	45.09	43.93	44.84
3350	NYSE	VTR	Tue, Aug 23, 2011	42.75	44.12	42.46	44.11
3349	NYSE	VTR	Mon, Aug 22, 2011	42.80	42.97	41.29	42.74
3348	NYSE	VTR	Fri, Aug 19, 2011	41.31	42.60	41.21	41.78
3347	NYSE	VTR	Thu, Aug 18, 2011	42.05	42.42	40.99	41.63
3346	NYSE	VTR	Wed, Aug 17, 2011	43.34	43.62	42.70	43.27
3345	NYSE	VTR	Tue, Aug 16, 2011	42.91	43.60	42.60	43.00
3344	NYSE	VTR	Mon, Aug 15, 2011	41.91	43.46	41.77	43.46
3343	NYSE	VTR	Fri, Aug 12, 2011	41.69	42.25	40.96	41.60
3342	NYSE	VTR	Thu, Aug 11, 2011	39.70	41.98	39.17	41.33
3341	NYSE	VTR	Wed, Aug 10, 2011	40.78	41.36	39.26	39.40
3340	NYSE	VTR	Tue, Aug 9, 2011	38.83	41.77	38.60	41.64
3339	NYSE	VTR	Mon, Aug 8, 2011	40.97	40.97	37.88	38.50
3338	NYSE	VTR	Fri, Aug 5, 2011	42.99	42.99	40.82	41.71
3337	NYSE	VTR	Thu, Aug 4, 2011	43.88	44.45	42.32	42.45
3336	NYSE	VTR	Wed, Aug 3, 2011	45.04	45.06	43.32	44.34
3335	NYSE	VTR	Tue, Aug 2, 2011	45.42	45.92	45.00	45.05
3334	NYSE	VTR	Mon, Aug 1, 2011	46.49	46.55	45.14	45.73
3333	NYSE	VTR	Fri, Jul 29, 2011	46.79	47.55	46.67	47.41
3332	NYSE	VTR	Thu, Jul 28, 2011	47.70	47.93	47.07	47.27
3331	NYSE	VTR	Wed, Jul 27, 2011	48.26	48.26	47.54	47.56
3330	NYSE	VTR	Tue, Jul 26, 2011	48.25	48.61	47.93	48.33
3329	NYSE	VTR	Mon, Jul 25, 2011	48.02	48.53	47.98	48.18
3328	NYSE	VTR	Fri, Jul 22, 2011	48.61	48.82	48.42	48.61
3327	NYSE	VTR	Thu, Jul 21, 2011	47.83	48.65	47.83	48.47
3326	NYSE	VTR	Wed, Jul 20, 2011	47.43	47.72	47.24	47.62
3325	NYSE	VTR	Tue, Jul 19, 2011	47.05	47.27	46.82	47.27
3324	NYSE	VTR	Mon, Jul 18, 2011	46.70	46.88	46.45	46.85
3323	NYSE	VTR	Fri, Jul 15, 2011	46.55	46.99	46.30	46.98
3322	NYSE	VTR	Thu, Jul 14, 2011	47.15	47.26	46.33	46.46
3321	NYSE	VTR	Wed, Jul 13, 2011	47.33	47.50	46.74	46.75
3320	NYSE	VTR	Tue, Jul 12, 2011	46.72	47.71	46.63	47.25
3319	NYSE	VTR	Mon, Jul 11, 2011	47.03	47.32	46.79	47.03
3318	NYSE	VTR	Fri, Jul 8, 2011	47.15	47.61	47.11	47.57
3317	NYSE	VTR	Thu, Jul 7, 2011	47.95	47.96	47.63	47.73
3316	NYSE	VTR	Wed, Jul 6, 2011	46.92	47.55	46.92	47.39
3315	NYSE	VTR	Tue, Jul 5, 2011	47.25	47.69	47.11	47.14
3314	NYSE	VTR	Fri, Jul 1, 2011	46.50	47.45	46.36	47.06
3313	NYSE	VTR	Thu, Jun 30, 2011	47.14	47.14	46.14	46.16
3312	NYSE	VTR	Wed, Jun 29, 2011	47.15	47.26	46.80	46.91
3311	NYSE	VTR	Tue, Jun 28, 2011	46.60	47.27	46.17	46.92
3310	NYSE	VTR	Mon, Jun 27, 2011	46.30	46.59	46.14	46.35
3309	NYSE	VTR	Fri, Jun 24, 2011	46.37	46.70	46.07	46.20
3308	NYSE	VTR	Thu, Jun 23, 2011	46.56	46.78	45.89	46.37
3307	NYSE	VTR	Wed, Jun 22, 2011	46.98	47.41	46.81	47.00
3306	NYSE	VTR	Tue, Jun 21, 2011	46.93	47.17	46.54	47.14
3305	NYSE	VTR	Mon, Jun 20, 2011	45.76	46.78	45.76	46.57
3304	NYSE	VTR	Fri, Jun 17, 2011	46.18	46.41	45.65	46.14
3303	NYSE	VTR	Thu, Jun 16, 2011	45.48	46.23	45.22	45.86
3302	NYSE	VTR	Wed, Jun 15, 2011	45.88	46.04	45.08	45.39
3301	NYSE	VTR	Tue, Jun 14, 2011	45.83	46.26	45.63	46.16
3300	NYSE	VTR	Mon, Jun 13, 2011	44.87	45.36	44.55	44.94
3299	NYSE	VTR	Fri, Jun 10, 2011	46.18	46.30	44.76	44.84
3298	NYSE	VTR	Thu, Jun 9, 2011	46.84	46.84	46.17	46.28
3297	NYSE	VTR	Wed, Jun 8, 2011	46.71	46.92	46.43	46.59
3296	NYSE	VTR	Tue, Jun 7, 2011	47.31	47.58	46.98	47.18
3295	NYSE	VTR	Mon, Jun 6, 2011	47.75	47.76	46.97	46.97
3294	NYSE	VTR	Fri, Jun 3, 2011	47.22	48.03	47.12	47.73
3293	NYSE	VTR	Thu, Jun 2, 2011	48.35	48.68	47.76	47.80
3292	NYSE	VTR	Wed, Jun 1, 2011	49.15	49.28	48.32	48.37
3291	NYSE	VTR	Tue, May 31, 2011	48.96	49.46	48.58	49.39
3290	NYSE	VTR	Fri, May 27, 2011	48.46	48.75	48.44	48.57
3289	NYSE	VTR	Thu, May 26, 2011	47.80	48.39	47.34	48.25
3288	NYSE	VTR	Wed, May 25, 2011	47.91	48.21	47.44	47.95
3287	NYSE	VTR	Tue, May 24, 2011	47.79	48.22	47.64	48.03
3286	NYSE	VTR	Mon, May 23, 2011	47.58	47.94	47.42	47.61
3285	NYSE	VTR	Fri, May 20, 2011	54.83	55.04	54.68	54.80
3284	NYSE	VTR	Thu, May 19, 2011	55.50	55.50	54.54	54.91
3283	NYSE	VTR	Wed, May 18, 2011	54.77	55.41	54.23	55.32
3282	NYSE	VTR	Tue, May 17, 2011	54.12	54.79	54.12	54.65
3281	NYSE	VTR	Mon, May 16, 2011	54.15	54.74	53.98	54.44
3280	NYSE	VTR	Fri, May 13, 2011	55.56	55.74	54.09	54.15
3279	NYSE	VTR	Thu, May 12, 2011	54.62	55.49	54.61	55.33
3278	NYSE	VTR	Wed, May 11, 2011	55.91	55.91	54.58	54.89
3277	NYSE	VTR	Tue, May 10, 2011	54.62	54.99	54.48	54.81
3276	NYSE	VTR	Mon, May 9, 2011	54.46	54.83	54.25	54.51
3275	NYSE	VTR	Fri, May 6, 2011	56.00	56.04	54.24	54.54
3274	NYSE	VTR	Thu, May 5, 2011	55.78	56.10	54.92	55.48
3273	NYSE	VTR	Wed, May 4, 2011	56.48	56.69	55.96	56.07
3272	NYSE	VTR	Tue, May 3, 2011	56.50	56.83	55.58	56.41
3271	NYSE	VTR	Mon, May 2, 2011	56.17	56.67	56.02	56.60
3270	NYSE	VTR	Fri, Apr 29, 2011	56.82	56.85	54.83	55.93
3269	NYSE	VTR	Thu, Apr 28, 2011	56.33	57.08	56.32	56.75
3268	NYSE	VTR	Wed, Apr 27, 2011	56.28	56.50	55.92	56.44
3267	NYSE	VTR	Tue, Apr 26, 2011	55.72	56.40	55.72	56.23
3266	NYSE	VTR	Mon, Apr 25, 2011	55.71	55.96	55.29	55.67
3265	NYSE	VTR	Thu, Apr 21, 2011	56.05	56.07	55.39	55.60
3264	NYSE	VTR	Wed, Apr 20, 2011	55.75	55.89	55.22	55.84
3263	NYSE	VTR	Tue, Apr 19, 2011	55.16	55.53	54.99	55.13
3262	NYSE	VTR	Mon, Apr 18, 2011	54.99	55.30	54.78	55.07
3261	NYSE	VTR	Fri, Apr 15, 2011	54.87	56.10	54.87	55.71
3260	NYSE	VTR	Thu, Apr 14, 2011	54.22	55.00	54.05	54.90
3259	NYSE	VTR	Wed, Apr 13, 2011	54.52	54.81	54.38	54.39
3258	NYSE	VTR	Tue, Apr 12, 2011	53.68	54.72	53.68	54.48
3257	NYSE	VTR	Mon, Apr 11, 2011	53.59	54.26	53.59	53.94
3256	NYSE	VTR	Fri, Apr 8, 2011	54.28	54.35	53.47	53.55
3255	NYSE	VTR	Thu, Apr 7, 2011	54.06	54.01	53.31	53.69
3254	NYSE	VTR	Wed, Apr 6, 2011	54.60	54.61	53.92	54.06
3253	NYSE	VTR	Tue, Apr 5, 2011	54.30	54.66	54.14	54.42
3252	NYSE	VTR	Mon, Apr 4, 2011	54.26	54.56	54.17	54.34
3251	NYSE	VTR	Fri, Apr 1, 2011	54.70	54.74	53.86	54.12
3250	NYSE	VTR	Thu, Mar 31, 2011	53.67	54.36	53.54	54.30
3249	NYSE	VTR	Wed, Mar 30, 2011	52.83	53.87	52.78	53.75
3248	NYSE	VTR	Tue, Mar 29, 2011	52.27	52.86	51.94	52.67
3247	NYSE	VTR	Mon, Mar 28, 2011	52.25	52.57	52.01	52.50
3246	NYSE	VTR	Fri, Mar 25, 2011	51.76	52.19	51.53	52.11
3245	NYSE	VTR	Thu, Mar 24, 2011	51.77	51.93	51.38	51.71
3244	NYSE	VTR	Wed, Mar 23, 2011	52.28	52.28	51.43	51.53
3243	NYSE	VTR	Tue, Mar 22, 2011	52.93	52.93	52.08	52.31
3242	NYSE	VTR	Mon, Mar 21, 2011	52.70	53.00	52.42	52.96
3241	NYSE	VTR	Fri, Mar 18, 2011	52.52	52.63	51.97	52.31
3240	NYSE	VTR	Thu, Mar 17, 2011	52.14	52.16	51.44	51.94
3239	NYSE	VTR	Wed, Mar 16, 2011	52.39	52.55	50.98	51.35
3238	NYSE	VTR	Tue, Mar 15, 2011	51.60	52.72	51.51	52.37
3237	NYSE	VTR	Mon, Mar 14, 2011	52.60	52.82	52.34	52.70
3236	NYSE	VTR	Fri, Mar 11, 2011	52.35	53.04	52.33	52.90
3235	NYSE	VTR	Thu, Mar 10, 2011	52.00	52.76	51.94	52.48
3234	NYSE	VTR	Wed, Mar 9, 2011	52.42	52.85	52.13	52.43
3233	NYSE	VTR	Tue, Mar 8, 2011	52.73	53.41	52.54	53.07
3232	NYSE	VTR	Mon, Mar 7, 2011	53.12	53.25	52.26	52.57
3231	NYSE	VTR	Fri, Mar 4, 2011	53.13	53.33	52.59	52.83
3230	NYSE	VTR	Thu, Mar 3, 2011	52.58	53.17	52.32	53.14
3229	NYSE	VTR	Wed, Mar 2, 2011	53.12	53.12	51.75	51.99
3228	NYSE	VTR	Tue, Mar 1, 2011	55.68	55.68	52.91	53.01
3227	NYSE	VTR	Mon, Feb 28, 2011	57.37	57.45	54.20	55.42
3226	NYSE	VTR	Fri, Feb 25, 2011	56.40	57.24	56.34	57.19
3225	NYSE	VTR	Thu, Feb 24, 2011	55.98	56.40	55.54	56.13
3224	NYSE	VTR	Wed, Feb 23, 2011	55.97	56.66	55.73	56.12
3223	NYSE	VTR	Tue, Feb 22, 2011	55.89	56.60	55.71	55.88
3222	NYSE	VTR	Fri, Feb 18, 2011	55.88	56.55	55.55	56.36
3221	NYSE	VTR	Thu, Feb 17, 2011	55.84	56.31	55.39	55.54
3220	NYSE	VTR	Wed, Feb 16, 2011	55.64	56.15	55.42	56.15
3219	NYSE	VTR	Tue, Feb 15, 2011	55.18	55.51	55.10	55.38
3218	NYSE	VTR	Mon, Feb 14, 2011	55.23	55.54	55.05	55.41
3217	NYSE	VTR	Fri, Feb 11, 2011	55.02	55.33	54.60	55.22
3216	NYSE	VTR	Thu, Feb 10, 2011	54.67	55.29	54.67	55.13
3215	NYSE	VTR	Wed, Feb 9, 2011	54.68	55.03	54.43	54.97
3214	NYSE	VTR	Tue, Feb 8, 2011	54.14	54.99	54.08	54.73
3213	NYSE	VTR	Mon, Feb 7, 2011	53.90	54.04	53.54	54.03
3212	NYSE	VTR	Fri, Feb 4, 2011	54.27	54.27	53.36	53.70
3211	NYSE	VTR	Thu, Feb 3, 2011	53.98	54.38	53.97	54.22
3210	NYSE	VTR	Wed, Feb 2, 2011	53.84	54.30	53.84	54.07
3209	NYSE	VTR	Tue, Feb 1, 2011	53.80	54.60	53.50	53.97
3208	NYSE	VTR	Mon, Jan 31, 2011	54.68	55.59	54.63	55.46
3207	NYSE	VTR	Fri, Jan 28, 2011	55.10	55.20	54.29	54.36
3206	NYSE	VTR	Thu, Jan 27, 2011	54.50	55.27	54.29	54.94
3205	NYSE	VTR	Wed, Jan 26, 2011	54.49	54.54	54.10	54.34
3204	NYSE	VTR	Tue, Jan 25, 2011	53.38	54.36	53.23	54.26
3203	NYSE	VTR	Mon, Jan 24, 2011	53.60	53.91	53.24	53.46
3202	NYSE	VTR	Fri, Jan 21, 2011	54.15	54.15	53.32	53.57
3201	NYSE	VTR	Thu, Jan 20, 2011	53.45	54.06	53.35	53.50
3200	NYSE	VTR	Wed, Jan 19, 2011	53.19	53.68	53.15	53.43
3199	NYSE	VTR	Tue, Jan 18, 2011	53.06	53.77	52.86	53.75
3198	NYSE	VTR	Fri, Jan 14, 2011	52.45	52.91	52.42	52.91
3197	NYSE	VTR	Thu, Jan 13, 2011	52.39	52.72	52.14	52.60
3196	NYSE	VTR	Wed, Jan 12, 2011	52.29	52.66	51.99	52.52
3195	NYSE	VTR	Tue, Jan 11, 2011	52.30	52.39	51.46	51.83
3194	NYSE	VTR	Mon, Jan 10, 2011	52.12	52.22	51.63	52.02
3193	NYSE	VTR	Fri, Jan 7, 2011	52.86	53.01	51.99	52.41
3192	NYSE	VTR	Thu, Jan 6, 2011	52.89	53.26	52.51	52.72
3191	NYSE	VTR	Wed, Jan 5, 2011	53.01	53.55	52.57	52.77
3190	NYSE	VTR	Tue, Jan 4, 2011	53.89	53.96	52.67	53.20
3189	NYSE	VTR	Mon, Jan 3, 2011	52.92	53.90	52.82	53.83
3188	NYSE	VTR	Fri, Dec 31, 2010	52.83	53.35	52.43	52.48
3187	NYSE	VTR	Thu, Dec 30, 2010	52.68	52.99	52.38	52.87
3186	NYSE	VTR	Wed, Dec 29, 2010	52.90	52.93	52.49	52.60
3185	NYSE	VTR	Tue, Dec 28, 2010	52.42	52.89	52.20	52.75
3184	NYSE	VTR	Mon, Dec 27, 2010	51.51	52.36	51.51	52.25
3183	NYSE	VTR	Thu, Dec 23, 2010	51.70	52.07	51.63	51.94
3182	NYSE	VTR	Wed, Dec 22, 2010	51.18	51.99	51.09	51.77
3181	NYSE	VTR	Tue, Dec 21, 2010	50.49	51.06	50.29	51.04
3180	NYSE	VTR	Mon, Dec 20, 2010	49.69	50.45	49.63	50.31
3179	NYSE	VTR	Fri, Dec 17, 2010	49.00	49.69	49.00	49.64
3178	NYSE	VTR	Thu, Dec 16, 2010	48.93	49.20	48.53	49.00
3177	NYSE	VTR	Wed, Dec 15, 2010	48.92	49.27	48.56	48.77
3176	NYSE	VTR	Tue, Dec 14, 2010	50.25	50.25	49.13	49.32
3175	NYSE	VTR	Mon, Dec 13, 2010	50.10	50.61	49.93	50.35
3174	NYSE	VTR	Fri, Dec 10, 2010	49.42	50.22	49.37	49.97
3173	NYSE	VTR	Thu, Dec 9, 2010	50.16	50.40	49.28	49.38
3172	NYSE	VTR	Wed, Dec 8, 2010	50.93	51.37	49.63	49.98
3171	NYSE	VTR	Tue, Dec 7, 2010	50.71	51.45	50.71	50.88
3170	NYSE	VTR	Mon, Dec 6, 2010	50.37	50.55	49.56	50.46
3169	NYSE	VTR	Fri, Dec 3, 2010	50.50	50.71	50.14	50.51
3168	NYSE	VTR	Thu, Dec 2, 2010	50.68	50.83	50.11	50.74
3167	NYSE	VTR	Wed, Dec 1, 2010	51.97	51.97	50.59	50.67
3166	NYSE	VTR	Tue, Nov 30, 2010	51.17	51.55	50.99	51.27
3165	NYSE	VTR	Mon, Nov 29, 2010	51.45	51.87	50.41	51.73
3164	NYSE	VTR	Fri, Nov 26, 2010	51.98	52.26	51.69	51.91
3163	NYSE	VTR	Wed, Nov 24, 2010	51.76	52.26	51.52	52.24
3162	NYSE	VTR	Tue, Nov 23, 2010	51.13	51.60	50.97	51.22
3161	NYSE	VTR	Mon, Nov 22, 2010	51.22	51.90	51.12	51.73
3160	NYSE	VTR	Fri, Nov 19, 2010	51.13	51.55	50.63	51.46
3159	NYSE	VTR	Thu, Nov 18, 2010	51.91	52.18	51.16	51.26
3158	NYSE	VTR	Wed, Nov 17, 2010	50.89	51.68	50.60	51.15
3157	NYSE	VTR	Tue, Nov 16, 2010	52.64	52.68	50.68	50.77
3156	NYSE	VTR	Mon, Nov 15, 2010	53.56	54.03	52.95	53.04
3155	NYSE	VTR	Fri, Nov 12, 2010	53.96	54.36	53.13	53.45
3154	NYSE	VTR	Thu, Nov 11, 2010	54.11	54.71	53.96	54.21
3153	NYSE	VTR	Wed, Nov 10, 2010	53.75	54.43	53.69	54.39
3152	NYSE	VTR	Tue, Nov 9, 2010	55.29	55.36	53.18	53.55
3151	NYSE	VTR	Mon, Nov 8, 2010	54.91	55.30	54.41	55.14
3150	NYSE	VTR	Fri, Nov 5, 2010	55.11	56.20	54.73	55.10
3149	NYSE	VTR	Thu, Nov 4, 2010	54.30	55.51	54.01	55.43
3148	NYSE	VTR	Wed, Nov 3, 2010	53.91	53.93	53.11	53.64
3147	NYSE	VTR	Tue, Nov 2, 2010	54.12	54.34	53.58	53.79
3146	NYSE	VTR	Mon, Nov 1, 2010	53.98	54.21	53.46	53.77
3145	NYSE	VTR	Fri, Oct 29, 2010	53.07	53.68	53.03	53.56
3144	NYSE	VTR	Thu, Oct 28, 2010	53.46	53.59	52.44	53.19
3143	NYSE	VTR	Wed, Oct 27, 2010	53.56	53.97	52.82	53.13
3142	NYSE	VTR	Tue, Oct 26, 2010	53.06	54.16	53.06	53.91
3141	NYSE	VTR	Mon, Oct 25, 2010	52.78	53.74	52.50	53.44
3140	NYSE	VTR	Fri, Oct 22, 2010	54.70	54.83	52.31	52.35
3139	NYSE	VTR	Thu, Oct 21, 2010	55.16	55.38	54.36	54.75
3138	NYSE	VTR	Wed, Oct 20, 2010	53.89	55.28	53.89	54.98
3137	NYSE	VTR	Tue, Oct 19, 2010	53.92	54.60	53.58	53.82
3136	NYSE	VTR	Mon, Oct 18, 2010	53.49	54.44	53.49	54.43
3135	NYSE	VTR	Fri, Oct 15, 2010	54.35	54.65	53.49	53.57
3134	NYSE	VTR	Thu, Oct 14, 2010	54.19	54.62	53.81	54.14
3133	NYSE	VTR	Wed, Oct 13, 2010	54.22	54.77	53.89	54.41
3132	NYSE	VTR	Tue, Oct 12, 2010	53.52	53.99	53.26	53.90
3131	NYSE	VTR	Mon, Oct 11, 2010	53.79	54.04	53.70	53.80
3130	NYSE	VTR	Fri, Oct 8, 2010	54.09	54.11	53.58	53.81
3129	NYSE	VTR	Thu, Oct 7, 2010	54.37	54.58	53.79	53.97
3128	NYSE	VTR	Wed, Oct 6, 2010	54.20	54.21	53.61	54.05
3127	NYSE	VTR	Tue, Oct 5, 2010	53.06	54.31	52.58	54.22
3126	NYSE	VTR	Mon, Oct 4, 2010	51.37	52.51	51.27	52.48
3125	NYSE	VTR	Fri, Oct 1, 2010	51.86	51.96	50.77	51.65
3124	NYSE	VTR	Thu, Sep 30, 2010	51.55	52.09	51.16	51.57
3123	NYSE	VTR	Wed, Sep 29, 2010	51.52	51.60	51.04	51.35
3122	NYSE	VTR	Tue, Sep 28, 2010	51.50	51.79	50.64	51.73
3121	NYSE	VTR	Mon, Sep 27, 2010	52.16	52.26	51.35	51.55
3120	NYSE	VTR	Fri, Sep 24, 2010	51.48	52.34	51.28	52.21
3119	NYSE	VTR	Thu, Sep 23, 2010	51.79	52.05	50.85	50.85
3118	NYSE	VTR	Wed, Sep 22, 2010	52.47	52.92	52.25	52.32
3117	NYSE	VTR	Tue, Sep 21, 2010	53.80	53.80	52.41	52.55
3116	NYSE	VTR	Mon, Sep 20, 2010	53.18	53.89	53.01	53.78
3115	NYSE	VTR	Fri, Sep 17, 2010	52.95	53.13	52.47	52.88
3114	NYSE	VTR	Thu, Sep 16, 2010	52.91	52.96	52.46	52.82
3113	NYSE	VTR	Wed, Sep 15, 2010	52.35	53.09	52.03	52.99
3112	NYSE	VTR	Tue, Sep 14, 2010	52.57	53.47	52.45	52.97
3111	NYSE	VTR	Mon, Sep 13, 2010	52.59	52.91	52.07	52.83
3110	NYSE	VTR	Fri, Sep 10, 2010	52.19	52.29	51.60	52.15
3109	NYSE	VTR	Thu, Sep 9, 2010	53.38	53.49	51.60	52.07
3108	NYSE	VTR	Wed, Sep 8, 2010	52.73	53.10	52.62	52.88
3107	NYSE	VTR	Tue, Sep 7, 2010	53.00	53.12	52.55	52.66
3106	NYSE	VTR	Fri, Sep 3, 2010	53.32	53.43	52.67	53.35
3105	NYSE	VTR	Thu, Sep 2, 2010	52.26	52.80	52.23	52.68
3104	NYSE	VTR	Wed, Sep 1, 2010	51.14	52.43	51.08	52.34
3103	NYSE	VTR	Tue, Aug 31, 2010	50.33	50.90	50.10	50.51
3102	NYSE	VTR	Mon, Aug 30, 2010	50.37	51.14	50.37	50.40
3101	NYSE	VTR	Fri, Aug 27, 2010	49.96	50.66	48.94	50.62
3100	NYSE	VTR	Thu, Aug 26, 2010	50.31	50.34	49.47	49.64
3099	NYSE	VTR	Wed, Aug 25, 2010	49.31	50.22	49.12	49.99
3098	NYSE	VTR	Tue, Aug 24, 2010	49.62	50.18	49.12	49.58
3097	NYSE	VTR	Mon, Aug 23, 2010	50.55	50.77	50.00	50.19
3096	NYSE	VTR	Fri, Aug 20, 2010	49.64	50.33	49.60	50.25
3095	NYSE	VTR	Thu, Aug 19, 2010	51.11	51.17	49.76	50.02
3094	NYSE	VTR	Wed, Aug 18, 2010	51.42	51.64	51.04	51.37
3093	NYSE	VTR	Tue, Aug 17, 2010	50.36	51.52	50.04	51.48
3092	NYSE	VTR	Mon, Aug 16, 2010	49.61	50.21	49.39	49.90
3091	NYSE	VTR	Fri, Aug 13, 2010	49.78	50.42	49.78	49.86
3090	NYSE	VTR	Thu, Aug 12, 2010	50.05	50.59	49.72	49.87
3089	NYSE	VTR	Wed, Aug 11, 2010	51.27	51.49	50.39	50.66
3088	NYSE	VTR	Tue, Aug 10, 2010	51.76	52.39	51.30	52.11
3087	NYSE	VTR	Mon, Aug 9, 2010	51.95	52.27	51.51	52.22
3086	NYSE	VTR	Fri, Aug 6, 2010	51.04	51.79	50.52	51.67
3085	NYSE	VTR	Thu, Aug 5, 2010	51.93	52.37	51.38	51.55
3084	NYSE	VTR	Wed, Aug 4, 2010	52.25	52.56	51.98	52.28
3083	NYSE	VTR	Tue, Aug 3, 2010	52.05	52.39	51.79	52.15
3082	NYSE	VTR	Mon, Aug 2, 2010	51.72	52.53	51.33	52.41
3081	NYSE	VTR	Fri, Jul 30, 2010	49.82	51.00	49.74	50.72
3080	NYSE	VTR	Thu, Jul 29, 2010	51.46	51.58	50.06	50.38
3079	NYSE	VTR	Wed, Jul 28, 2010	51.56	51.86	50.80	50.95
3078	NYSE	VTR	Tue, Jul 27, 2010	52.28	52.28	50.78	51.64
3077	NYSE	VTR	Mon, Jul 26, 2010	50.34	51.90	50.05	51.83
3076	NYSE	VTR	Fri, Jul 23, 2010	49.54	50.58	49.02	50.54
3075	NYSE	VTR	Thu, Jul 22, 2010	48.58	50.05	48.55	49.83
3074	NYSE	VTR	Wed, Jul 21, 2010	49.53	49.53	48.02	48.16
3073	NYSE	VTR	Tue, Jul 20, 2010	47.64	49.44	47.26	49.31
3072	NYSE	VTR	Mon, Jul 19, 2010	47.25	48.52	46.81	48.15
3071	NYSE	VTR	Fri, Jul 16, 2010	47.98	48.09	46.85	47.24
3070	NYSE	VTR	Thu, Jul 15, 2010	48.73	48.73	47.52	48.32
3069	NYSE	VTR	Wed, Jul 14, 2010	48.68	49.21	48.15	48.71
3068	NYSE	VTR	Tue, Jul 13, 2010	49.00	49.22	48.53	49.08
3067	NYSE	VTR	Mon, Jul 12, 2010	48.51	48.69	48.02	48.48
3066	NYSE	VTR	Fri, Jul 9, 2010	47.74	48.59	47.72	48.55
3065	NYSE	VTR	Thu, Jul 8, 2010	48.43	48.73	47.15	47.92
3064	NYSE	VTR	Wed, Jul 7, 2010	46.43	48.03	46.11	48.01
3063	NYSE	VTR	Tue, Jul 6, 2010	46.71	47.59	45.77	46.09
3062	NYSE	VTR	Fri, Jul 2, 2010	47.36	47.48	46.33	46.41
3061	NYSE	VTR	Thu, Jul 1, 2010	47.12	47.30	46.05	47.06
3060	NYSE	VTR	Wed, Jun 30, 2010	47.06	47.88	46.82	46.95
3059	NYSE	VTR	Tue, Jun 29, 2010	47.44	47.80	46.74	47.06
3058	NYSE	VTR	Mon, Jun 28, 2010	48.72	48.94	47.96	48.22
3057	NYSE	VTR	Fri, Jun 25, 2010	47.56	48.74	47.26	48.56
3056	NYSE	VTR	Thu, Jun 24, 2010	47.57	47.98	46.91	47.36
3055	NYSE	VTR	Wed, Jun 23, 2010	48.23	48.55	47.34	47.88
3054	NYSE	VTR	Tue, Jun 22, 2010	49.42	49.65	47.91	48.01
3053	NYSE	VTR	Mon, Jun 21, 2010	49.99	50.33	49.28	49.48
3052	NYSE	VTR	Fri, Jun 18, 2010	49.94	50.11	49.18	49.54
3051	NYSE	VTR	Thu, Jun 17, 2010	49.75	50.09	49.24	49.95
3050	NYSE	VTR	Wed, Jun 16, 2010	49.82	50.13	49.42	49.78
3049	NYSE	VTR	Tue, Jun 15, 2010	49.16	50.23	48.88	50.14
3048	NYSE	VTR	Mon, Jun 14, 2010	48.51	49.24	48.40	48.88
3047	NYSE	VTR	Fri, Jun 11, 2010	47.03	48.46	46.79	48.34
3046	NYSE	VTR	Thu, Jun 10, 2010	46.79	47.82	46.45	47.73
3045	NYSE	VTR	Wed, Jun 9, 2010	45.98	46.69	45.69	45.89
3044	NYSE	VTR	Tue, Jun 8, 2010	45.53	46.34	44.29	46.14
3043	NYSE	VTR	Mon, Jun 7, 2010	45.76	46.35	45.22	45.26
3042	NYSE	VTR	Fri, Jun 4, 2010	46.78	47.32	45.31	45.47
3041	NYSE	VTR	Thu, Jun 3, 2010	47.84	48.02	47.24	47.72
3040	NYSE	VTR	Wed, Jun 2, 2010	47.08	47.96	46.46	47.92
3039	NYSE	VTR	Tue, Jun 1, 2010	46.44	47.50	46.28	46.67
3038	NYSE	VTR	Fri, May 28, 2010	47.39	47.87	46.72	46.95
3037	NYSE	VTR	Thu, May 27, 2010	45.92	47.58	45.80	47.53
3036	NYSE	VTR	Wed, May 26, 2010	46.09	46.74	44.95	45.16
3035	NYSE	VTR	Tue, May 25, 2010	44.12	45.58	43.25	45.53
3034	NYSE	VTR	Mon, May 24, 2010	46.08	46.28	45.00	45.10
3033	NYSE	VTR	Fri, May 21, 2010	43.60	46.04	43.60	45.98
3032	NYSE	VTR	Thu, May 20, 2010	45.11	45.65	44.13	44.18
3031	NYSE	VTR	Wed, May 19, 2010	46.25	47.14	45.27	46.21
3030	NYSE	VTR	Tue, May 18, 2010	48.25	48.45	46.23	46.42
3029	NYSE	VTR	Mon, May 17, 2010	48.11	48.50	46.46	47.71
3028	NYSE	VTR	Fri, May 14, 2010	48.17	48.57	47.32	47.80
3027	NYSE	VTR	Thu, May 13, 2010	49.46	49.63	48.65	48.76
3026	NYSE	VTR	Wed, May 12, 2010	48.72	49.56	48.57	49.44
3025	NYSE	VTR	Tue, May 11, 2010	48.47	49.60	48.28	48.68
3024	NYSE	VTR	Mon, May 10, 2010	47.64	49.35	47.33	49.30
3023	NYSE	VTR	Fri, May 7, 2010	45.82	46.88	44.47	45.43
3022	NYSE	VTR	Thu, May 6, 2010	46.73	47.90	43.14	45.76
3021	NYSE	VTR	Wed, May 5, 2010	47.22	47.82	46.46	46.85
3020	NYSE	VTR	Tue, May 4, 2010	48.06	48.28	47.17	47.72
3019	NYSE	VTR	Mon, May 3, 2010	47.58	48.90	47.23	48.54
3018	NYSE	VTR	Fri, Apr 30, 2010	48.55	48.83	47.05	47.23
3017	NYSE	VTR	Thu, Apr 29, 2010	47.86	49.00	47.69	48.94
3016	NYSE	VTR	Wed, Apr 28, 2010	46.06	47.83	45.06	47.37
3015	NYSE	VTR	Tue, Apr 27, 2010	48.17	48.83	47.30	47.39
3014	NYSE	VTR	Mon, Apr 26, 2010	47.98	48.81	47.80	48.49
3013	NYSE	VTR	Fri, Apr 23, 2010	47.02	48.02	46.91	47.99
3012	NYSE	VTR	Thu, Apr 22, 2010	45.63	47.31	45.52	47.16
3011	NYSE	VTR	Wed, Apr 21, 2010	45.54	46.57	45.49	46.08
3010	NYSE	VTR	Tue, Apr 20, 2010	44.98	45.69	44.52	45.65
3009	NYSE	VTR	Mon, Apr 19, 2010	44.10	44.84	43.93	44.60
3008	NYSE	VTR	Fri, Apr 16, 2010	45.57	45.74	44.27	44.30
3007	NYSE	VTR	Thu, Apr 15, 2010	46.70	46.70	45.57	45.64
3006	NYSE	VTR	Wed, Apr 14, 2010	47.63	47.68	46.55	46.70
3005	NYSE	VTR	Tue, Apr 13, 2010	46.88	47.43	46.65	47.32
3004	NYSE	VTR	Mon, Apr 12, 2010	47.08	47.26	46.40	46.71
3003	NYSE	VTR	Fri, Apr 9, 2010	47.50	47.63	46.82	47.00
3002	NYSE	VTR	Thu, Apr 8, 2010	47.74	48.08	47.22	47.31
3001	NYSE	VTR	Wed, Apr 7, 2010	48.60	48.80	47.70	47.88
3000	NYSE	VTR	Tue, Apr 6, 2010	47.97	49.07	47.70	48.86
2999	NYSE	VTR	Mon, Apr 5, 2010	47.68	48.24	47.48	48.15
2998	NYSE	VTR	Thu, Apr 1, 2010	47.75	47.85	47.03	47.39
2997	NYSE	VTR	Wed, Mar 31, 2010	47.91	48.12	47.41	47.48
2996	NYSE	VTR	Tue, Mar 30, 2010	48.19	48.51	47.94	48.14
2995	NYSE	VTR	Mon, Mar 29, 2010	48.61	48.78	47.91	48.14
2994	NYSE	VTR	Fri, Mar 26, 2010	48.63	49.03	48.03	48.10
2993	NYSE	VTR	Thu, Mar 25, 2010	47.67	49.24	47.67	48.52
2992	NYSE	VTR	Wed, Mar 24, 2010	48.42	48.96	48.29	48.65
2991	NYSE	VTR	Tue, Mar 23, 2010	48.02	48.55	47.89	48.48
2990	NYSE	VTR	Mon, Mar 22, 2010	47.29	48.84	46.90	48.62
2989	NYSE	VTR	Fri, Mar 19, 2010	47.66	47.82	46.90	47.41
2988	NYSE	VTR	Thu, Mar 18, 2010	47.45	47.77	47.29	47.54
2987	NYSE	VTR	Wed, Mar 17, 2010	47.61	48.08	47.35	47.92
2986	NYSE	VTR	Tue, Mar 16, 2010	46.60	47.50	46.52	47.42
2985	NYSE	VTR	Mon, Mar 15, 2010	46.13	46.74	45.72	46.65
2984	NYSE	VTR	Fri, Mar 12, 2010	46.10	46.71	45.96	46.49
2983	NYSE	VTR	Thu, Mar 11, 2010	45.10	45.93	45.08	45.91
2982	NYSE	VTR	Wed, Mar 10, 2010	45.05	45.64	44.70	45.41
2981	NYSE	VTR	Tue, Mar 9, 2010	45.29	45.95	45.03	45.69
2980	NYSE	VTR	Mon, Mar 8, 2010	45.10	45.51	44.88	45.39
2979	NYSE	VTR	Fri, Mar 5, 2010	44.55	45.21	44.33	45.12
2978	NYSE	VTR	Thu, Mar 4, 2010	44.50	44.62	44.16	44.37
2977	NYSE	VTR	Wed, Mar 3, 2010	44.58	44.60	44.30	44.31
2976	NYSE	VTR	Tue, Mar 2, 2010	44.72	44.84	44.38	44.45
2975	NYSE	VTR	Mon, Mar 1, 2010	44.42	44.62	44.12	44.49
2974	NYSE	VTR	Fri, Feb 26, 2010	44.44	44.70	44.11	44.19
2973	NYSE	VTR	Thu, Feb 25, 2010	44.36	44.57	44.02	44.45
2972	NYSE	VTR	Wed, Feb 24, 2010	45.06	45.16	44.67	44.90
2971	NYSE	VTR	Tue, Feb 23, 2010	44.99	45.10	44.57	44.72
2970	NYSE	VTR	Mon, Feb 22, 2010	45.19	45.38	44.91	45.03
2969	NYSE	VTR	Fri, Feb 19, 2010	45.51	45.51	44.77	45.09
2968	NYSE	VTR	Thu, Feb 18, 2010	43.78	45.07	43.78	44.96
2967	NYSE	VTR	Wed, Feb 17, 2010	43.44	44.29	43.38	44.17
2966	NYSE	VTR	Tue, Feb 16, 2010	42.18	43.34	42.18	43.30
2965	NYSE	VTR	Fri, Feb 12, 2010	41.34	41.96	41.08	41.88
2964	NYSE	VTR	Thu, Feb 11, 2010	41.27	41.90	40.93	41.87
2963	NYSE	VTR	Wed, Feb 10, 2010	41.04	41.70	40.36	41.39
2962	NYSE	VTR	Tue, Feb 9, 2010	41.60	41.70	40.79	41.08
2961	NYSE	VTR	Mon, Feb 8, 2010	42.00	42.32	41.15	41.21
2960	NYSE	VTR	Fri, Feb 5, 2010	41.01	42.09	40.56	42.07
2959	NYSE	VTR	Thu, Feb 4, 2010	42.39	42.45	40.87	40.95
2958	NYSE	VTR	Wed, Feb 3, 2010	43.13	43.19	42.63	42.72
2957	NYSE	VTR	Tue, Feb 2, 2010	42.72	43.48	42.21	43.40
2956	NYSE	VTR	Mon, Feb 1, 2010	42.42	42.78	42.15	42.76
2955	NYSE	VTR	Fri, Jan 29, 2010	43.03	43.31	41.88	42.20
2954	NYSE	VTR	Thu, Jan 28, 2010	43.23	43.39	42.17	42.70
2953	NYSE	VTR	Wed, Jan 27, 2010	42.30	43.11	41.86	43.08
2952	NYSE	VTR	Tue, Jan 26, 2010	42.31	43.15	42.00	42.45
2951	NYSE	VTR	Mon, Jan 25, 2010	42.95	43.10	42.05	42.64
2950	NYSE	VTR	Fri, Jan 22, 2010	43.43	44.02	42.63	42.75
2949	NYSE	VTR	Thu, Jan 21, 2010	44.67	44.85	43.48	43.56
2948	NYSE	VTR	Wed, Jan 20, 2010	45.04	45.14	44.19	44.56
2947	NYSE	VTR	Tue, Jan 19, 2010	44.83	45.45	44.63	45.33
2946	NYSE	VTR	Fri, Jan 15, 2010	44.69	44.91	44.46	44.67
2945	NYSE	VTR	Thu, Jan 14, 2010	44.79	45.36	44.35	44.76
2944	NYSE	VTR	Wed, Jan 13, 2010	43.98	45.02	43.79	44.91
2943	NYSE	VTR	Tue, Jan 12, 2010	43.70	43.97	43.24	43.66
2942	NYSE	VTR	Mon, Jan 11, 2010	43.15	44.07	43.15	43.94
2941	NYSE	VTR	Fri, Jan 8, 2010	43.26	43.45	42.61	43.07
2940	NYSE	VTR	Thu, Jan 7, 2010	42.94	43.70	42.56	43.55
2939	NYSE	VTR	Wed, Jan 6, 2010	43.56	43.83	42.83	43.07
2938	NYSE	VTR	Tue, Jan 5, 2010	43.25	43.65	42.73	43.56
2937	NYSE	VTR	Mon, Jan 4, 2010	44.20	44.62	43.06	43.35
2936	NYSE	VTR	Thu, Dec 31, 2009	44.37	44.71	43.72	43.74
2935	NYSE	VTR	Wed, Dec 30, 2009	43.73	44.25	43.43	44.25
2934	NYSE	VTR	Tue, Dec 29, 2009	44.33	44.52	43.47	43.75
2933	NYSE	VTR	Mon, Dec 28, 2009	44.14	44.79	44.09	44.20
2932	NYSE	VTR	Thu, Dec 24, 2009	43.89	44.17	43.67	44.14
2931	NYSE	VTR	Wed, Dec 23, 2009	43.32	43.93	43.03	43.49
2930	NYSE	VTR	Tue, Dec 22, 2009	43.19	43.34	43.04	43.18
2929	NYSE	VTR	Mon, Dec 21, 2009	42.86	43.20	42.73	43.05
2928	NYSE	VTR	Fri, Dec 18, 2009	43.28	43.49	42.09	42.85
2927	NYSE	VTR	Thu, Dec 17, 2009	43.17	43.29	42.64	43.01
2926	NYSE	VTR	Wed, Dec 16, 2009	43.19	43.83	43.19	43.40
2925	NYSE	VTR	Tue, Dec 15, 2009	43.49	43.70	42.81	42.96
2924	NYSE	VTR	Mon, Dec 14, 2009	43.45	43.64	42.43	43.49
2923	NYSE	VTR	Fri, Dec 11, 2009	43.81	43.97	43.26	43.86
2922	NYSE	VTR	Thu, Dec 10, 2009	44.17	44.26	43.41	43.77
2921	NYSE	VTR	Wed, Dec 9, 2009	44.15	44.31	43.65	43.77
2920	NYSE	VTR	Tue, Dec 8, 2009	43.48	44.66	43.48	44.04
2919	NYSE	VTR	Mon, Dec 7, 2009	44.55	44.91	43.56	43.91
2918	NYSE	VTR	Fri, Dec 4, 2009	43.59	44.89	43.59	44.71
2917	NYSE	VTR	Thu, Dec 3, 2009	42.96	44.21	42.79	42.99
2916	NYSE	VTR	Wed, Dec 2, 2009	43.48	43.82	43.15	43.37
2915	NYSE	VTR	Tue, Dec 1, 2009	43.15	43.50	42.78	43.30
2914	NYSE	VTR	Mon, Nov 30, 2009	41.07	43.24	40.75	42.93
2913	NYSE	VTR	Fri, Nov 27, 2009	41.05	41.76	40.88	41.00
2912	NYSE	VTR	Wed, Nov 25, 2009	41.93	42.50	41.81	42.30
2911	NYSE	VTR	Tue, Nov 24, 2009	41.99	42.22	41.62	41.87
2910	NYSE	VTR	Mon, Nov 23, 2009	42.29	42.82	41.65	42.03
2909	NYSE	VTR	Fri, Nov 20, 2009	41.64	42.18	41.60	41.74
2908	NYSE	VTR	Thu, Nov 19, 2009	42.02	42.29	41.43	41.79
2907	NYSE	VTR	Wed, Nov 18, 2009	41.87	42.58	41.56	42.52
2906	NYSE	VTR	Tue, Nov 17, 2009	42.29	42.65	41.75	41.82
2905	NYSE	VTR	Mon, Nov 16, 2009	41.74	42.77	41.26	42.34
2904	NYSE	VTR	Fri, Nov 13, 2009	40.61	40.99	40.41	40.83
2903	NYSE	VTR	Thu, Nov 12, 2009	40.62	41.15	40.38	40.43
2902	NYSE	VTR	Wed, Nov 11, 2009	40.66	41.15	40.15	40.88
2901	NYSE	VTR	Tue, Nov 10, 2009	40.80	40.88	39.99	40.30
2900	NYSE	VTR	Mon, Nov 9, 2009	39.60	41.03	39.43	40.95
2899	NYSE	VTR	Fri, Nov 6, 2009	39.40	39.76	38.87	39.13
2898	NYSE	VTR	Thu, Nov 5, 2009	39.49	39.95	38.89	39.87
2897	NYSE	VTR	Wed, Nov 4, 2009	41.00	41.10	38.99	39.07
2896	NYSE	VTR	Tue, Nov 3, 2009	40.02	40.99	40.02	40.73
2895	NYSE	VTR	Mon, Nov 2, 2009	40.41	41.46	39.44	40.50
2894	NYSE	VTR	Fri, Oct 30, 2009	40.48	41.06	39.67	40.13
2893	NYSE	VTR	Thu, Oct 29, 2009	39.65	41.04	39.16	40.83
2892	NYSE	VTR	Wed, Oct 28, 2009	39.95	40.40	38.96	39.01
2891	NYSE	VTR	Tue, Oct 27, 2009	40.22	40.65	39.83	40.03
2890	NYSE	VTR	Mon, Oct 26, 2009	40.35	41.06	40.12	40.22
2889	NYSE	VTR	Fri, Oct 23, 2009	40.54	40.74	39.91	40.07
2888	NYSE	VTR	Thu, Oct 22, 2009	39.42	40.62	38.86	40.57
2887	NYSE	VTR	Wed, Oct 21, 2009	39.74	40.46	39.19	39.40
2886	NYSE	VTR	Tue, Oct 20, 2009	40.57	40.57	39.79	39.93
2885	NYSE	VTR	Mon, Oct 19, 2009	40.16	40.98	40.16	40.67
2884	NYSE	VTR	Fri, Oct 16, 2009	40.34	40.55	39.59	40.18
2883	NYSE	VTR	Thu, Oct 15, 2009	40.68	41.14	40.51	40.78
2882	NYSE	VTR	Wed, Oct 14, 2009	39.92	41.13	39.86	40.93
2881	NYSE	VTR	Tue, Oct 13, 2009	38.74	39.57	38.37	39.38
2880	NYSE	VTR	Mon, Oct 12, 2009	39.27	39.27	38.70	38.96
2879	NYSE	VTR	Fri, Oct 9, 2009	38.37	38.96	38.01	38.91
2878	NYSE	VTR	Thu, Oct 8, 2009	38.00	38.72	38.00	38.38
2877	NYSE	VTR	Wed, Oct 7, 2009	37.47	38.01	37.25	37.91
2876	NYSE	VTR	Tue, Oct 6, 2009	38.38	39.04	37.40	37.79
2875	NYSE	VTR	Mon, Oct 5, 2009	37.34	38.34	37.09	38.08
2874	NYSE	VTR	Fri, Oct 2, 2009	37.00	37.78	36.19	37.06
2873	NYSE	VTR	Thu, Oct 1, 2009	38.56	38.61	37.35	37.39
2872	NYSE	VTR	Wed, Sep 30, 2009	39.21	39.40	38.17	38.50
2871	NYSE	VTR	Tue, Sep 29, 2009	39.91	40.18	38.89	38.98
2870	NYSE	VTR	Mon, Sep 28, 2009	38.58	40.00	38.35	39.97
2869	NYSE	VTR	Fri, Sep 25, 2009	38.03	38.79	37.49	38.21
2868	NYSE	VTR	Thu, Sep 24, 2009	39.38	39.71	37.81	38.30
2867	NYSE	VTR	Wed, Sep 23, 2009	39.77	40.23	39.12	39.14
2866	NYSE	VTR	Tue, Sep 22, 2009	39.04	39.84	38.88	39.83
2865	NYSE	VTR	Mon, Sep 21, 2009	38.59	39.15	38.14	38.76
2864	NYSE	VTR	Fri, Sep 18, 2009	38.87	39.26	38.18	38.94
2863	NYSE	VTR	Thu, Sep 17, 2009	38.87	39.89	38.10	38.56
2862	NYSE	VTR	Wed, Sep 16, 2009	38.34	39.00	38.11	38.91
2861	NYSE	VTR	Tue, Sep 15, 2009	38.23	38.58	37.23	38.29
2860	NYSE	VTR	Mon, Sep 14, 2009	37.33	38.17	36.86	38.08
2859	NYSE	VTR	Fri, Sep 11, 2009	37.83	37.98	37.07	37.50
2858	NYSE	VTR	Thu, Sep 10, 2009	37.73	37.89	37.04	37.72
2857	NYSE	VTR	Wed, Sep 9, 2009	37.48	38.10	37.25	37.82
2856	NYSE	VTR	Tue, Sep 8, 2009	37.16	38.13	37.07	38.10
2855	NYSE	VTR	Fri, Sep 4, 2009	36.64	37.05	35.95	37.01
2854	NYSE	VTR	Thu, Sep 3, 2009	36.49	36.80	35.87	36.61
2853	NYSE	VTR	Wed, Sep 2, 2009	36.16	36.58	35.91	36.21
2852	NYSE	VTR	Tue, Sep 1, 2009	39.02	39.02	36.29	36.30
2851	NYSE	VTR	Mon, Aug 31, 2009	39.09	39.48	38.73	39.21
2850	NYSE	VTR	Fri, Aug 28, 2009	39.29	39.72	38.79	39.64
2849	NYSE	VTR	Thu, Aug 27, 2009	38.52	39.16	37.81	39.10
2848	NYSE	VTR	Wed, Aug 26, 2009	38.83	38.95	38.13	38.53
2847	NYSE	VTR	Tue, Aug 25, 2009	38.98	39.45	38.60	39.02
2846	NYSE	VTR	Mon, Aug 24, 2009	39.08	39.52	38.45	38.64
2845	NYSE	VTR	Fri, Aug 21, 2009	38.55	39.85	38.55	39.01
2844	NYSE	VTR	Thu, Aug 20, 2009	37.27	38.59	37.04	38.43
2843	NYSE	VTR	Wed, Aug 19, 2009	37.12	37.17	36.50	37.10
2842	NYSE	VTR	Tue, Aug 18, 2009	36.73	37.60	36.55	37.42
2841	NYSE	VTR	Mon, Aug 17, 2009	37.22	37.32	36.55	36.78
2840	NYSE	VTR	Fri, Aug 14, 2009	37.59	38.36	36.91	38.35
2839	NYSE	VTR	Thu, Aug 13, 2009	38.04	38.25	37.35	37.63
2838	NYSE	VTR	Wed, Aug 12, 2009	37.72	38.37	37.31	37.71
2837	NYSE	VTR	Tue, Aug 11, 2009	38.10	38.24	36.65	37.52
2836	NYSE	VTR	Mon, Aug 10, 2009	38.38	38.67	37.60	38.23
2835	NYSE	VTR	Fri, Aug 7, 2009	37.65	39.29	37.45	38.54
2834	NYSE	VTR	Thu, Aug 6, 2009	37.83	38.99	37.21	37.27
2833	NYSE	VTR	Wed, Aug 5, 2009	36.64	37.98	36.22	37.82
2832	NYSE	VTR	Tue, Aug 4, 2009	34.86	36.93	34.78	36.65
2831	NYSE	VTR	Mon, Aug 3, 2009	35.90	36.13	34.80	35.25
2830	NYSE	VTR	Fri, Jul 31, 2009	34.81	35.50	34.59	35.30
2829	NYSE	VTR	Thu, Jul 30, 2009	33.72	36.05	33.60	35.50
2828	NYSE	VTR	Wed, Jul 29, 2009	33.17	33.48	32.64	32.77
2827	NYSE	VTR	Tue, Jul 28, 2009	33.17	33.57	32.78	33.34
2826	NYSE	VTR	Mon, Jul 27, 2009	33.19	33.66	32.75	33.42
2825	NYSE	VTR	Fri, Jul 24, 2009	32.35	33.26	32.15	33.05
2824	NYSE	VTR	Thu, Jul 23, 2009	31.78	33.10	31.60	32.81
2823	NYSE	VTR	Wed, Jul 22, 2009	31.73	32.26	31.50	31.66
2822	NYSE	VTR	Tue, Jul 21, 2009	31.86	32.26	31.37	32.10
2821	NYSE	VTR	Mon, Jul 20, 2009	30.94	31.90	30.94	31.86
2820	NYSE	VTR	Fri, Jul 17, 2009	30.98	31.06	30.39	30.81
2819	NYSE	VTR	Thu, Jul 16, 2009	30.28	31.30	30.05	31.03
2818	NYSE	VTR	Wed, Jul 15, 2009	29.95	31.00	29.60	30.61
2817	NYSE	VTR	Tue, Jul 14, 2009	29.15	29.69	28.81	29.56
2816	NYSE	VTR	Mon, Jul 13, 2009	28.26	29.37	27.91	29.32
2815	NYSE	VTR	Fri, Jul 10, 2009	28.08	28.40	27.41	27.97
2814	NYSE	VTR	Thu, Jul 9, 2009	29.03	29.15	28.13	28.20
2813	NYSE	VTR	Wed, Jul 8, 2009	29.14	29.36	28.13	28.67
2812	NYSE	VTR	Tue, Jul 7, 2009	29.93	30.10	28.57	28.68
2811	NYSE	VTR	Mon, Jul 6, 2009	27.90	29.48	27.90	29.40
2810	NYSE	VTR	Thu, Jul 2, 2009	30.06	30.20	28.30	28.30
2809	NYSE	VTR	Wed, Jul 1, 2009	29.90	30.50	29.76	30.38
2808	NYSE	VTR	Tue, Jun 30, 2009	29.58	29.98	29.27	29.86
2807	NYSE	VTR	Mon, Jun 29, 2009	29.33	29.69	28.83	29.51
2806	NYSE	VTR	Fri, Jun 26, 2009	28.80	29.40	28.57	29.24
2805	NYSE	VTR	Thu, Jun 25, 2009	28.09	28.92	27.94	28.87
2804	NYSE	VTR	Wed, Jun 24, 2009	27.56	28.85	27.51	28.45
2803	NYSE	VTR	Tue, Jun 23, 2009	27.64	27.92	27.21	27.46
2802	NYSE	VTR	Mon, Jun 22, 2009	28.55	28.96	27.23	27.38
2801	NYSE	VTR	Fri, Jun 19, 2009	28.49	29.14	28.27	29.08
2800	NYSE	VTR	Thu, Jun 18, 2009	28.00	28.70	27.86	28.12
2799	NYSE	VTR	Wed, Jun 17, 2009	28.34	28.80	27.61	27.94
2798	NYSE	VTR	Tue, Jun 16, 2009	28.78	29.09	27.85	28.43
2797	NYSE	VTR	Mon, Jun 15, 2009	29.89	29.93	28.18	28.57
2796	NYSE	VTR	Fri, Jun 12, 2009	29.58	30.35	29.15	30.25
2795	NYSE	VTR	Thu, Jun 11, 2009	29.96	30.45	29.34	29.49
2794	NYSE	VTR	Wed, Jun 10, 2009	31.25	31.25	29.56	30.24
2793	NYSE	VTR	Tue, Jun 9, 2009	31.36	31.43	30.63	30.65
2792	NYSE	VTR	Mon, Jun 8, 2009	30.97	31.53	30.61	31.15
2791	NYSE	VTR	Fri, Jun 5, 2009	32.05	32.08	30.73	31.08
2790	NYSE	VTR	Thu, Jun 4, 2009	31.00	32.17	30.70	32.16
2789	NYSE	VTR	Wed, Jun 3, 2009	30.00	30.89	29.90	30.83
2788	NYSE	VTR	Tue, Jun 2, 2009	31.37	31.43	30.16	30.29
2787	NYSE	VTR	Mon, Jun 1, 2009	30.82	32.40	30.49	31.40
2786	NYSE	VTR	Fri, May 29, 2009	30.15	30.38	29.20	30.36
2785	NYSE	VTR	Thu, May 28, 2009	29.54	29.97	28.64	29.85
2784	NYSE	VTR	Wed, May 27, 2009	29.80	29.99	28.80	29.05
2783	NYSE	VTR	Tue, May 26, 2009	27.35	29.85	27.33	29.70
2782	NYSE	VTR	Fri, May 22, 2009	28.46	28.60	27.73	27.87
2781	NYSE	VTR	Thu, May 21, 2009	27.20	28.12	26.90	27.99
2780	NYSE	VTR	Wed, May 20, 2009	28.94	29.61	27.51	27.61
2779	NYSE	VTR	Tue, May 19, 2009	29.14	29.47	28.17	28.46
2778	NYSE	VTR	Mon, May 18, 2009	27.70	29.37	27.39	29.26
2777	NYSE	VTR	Fri, May 15, 2009	28.11	28.42	26.63	27.01
2776	NYSE	VTR	Thu, May 14, 2009	27.27	28.79	26.81	28.42
2775	NYSE	VTR	Wed, May 13, 2009	27.89	28.43	27.13	27.36
2774	NYSE	VTR	Tue, May 12, 2009	29.13	29.70	27.65	28.35
2773	NYSE	VTR	Mon, May 11, 2009	29.42	29.71	28.78	28.87
2772	NYSE	VTR	Fri, May 8, 2009	28.74	30.22	27.88	30.22
2771	NYSE	VTR	Thu, May 7, 2009	29.33	29.33	27.12	27.88
2770	NYSE	VTR	Wed, May 6, 2009	28.84	29.72	27.93	28.71
2769	NYSE	VTR	Tue, May 5, 2009	29.70	30.07	28.45	28.76
2768	NYSE	VTR	Mon, May 4, 2009	28.68	30.15	27.63	29.98
2767	NYSE	VTR	Fri, May 1, 2009	28.25	28.99	27.71	27.98
2766	NYSE	VTR	Thu, Apr 30, 2009	29.03	29.64	28.27	28.64
2765	NYSE	VTR	Wed, Apr 29, 2009	27.97	29.29	27.84	28.88
2764	NYSE	VTR	Tue, Apr 28, 2009	27.46	28.61	27.21	27.78
2763	NYSE	VTR	Mon, Apr 27, 2009	28.39	29.22	27.19	27.82
2762	NYSE	VTR	Fri, Apr 24, 2009	28.49	29.80	27.56	29.11
2761	NYSE	VTR	Thu, Apr 23, 2009	26.70	28.17	26.17	28.04
2760	NYSE	VTR	Wed, Apr 22, 2009	26.91	28.08	26.33	26.77
2759	NYSE	VTR	Tue, Apr 21, 2009	24.77	27.99	24.47	27.68
2758	NYSE	VTR	Mon, Apr 20, 2009	26.94	27.56	25.01	25.18
2757	NYSE	VTR	Fri, Apr 17, 2009	28.17	29.02	27.16	28.19
2756	NYSE	VTR	Thu, Apr 16, 2009	27.37	29.64	26.17	28.62
2755	NYSE	VTR	Wed, Apr 15, 2009	25.02	27.66	24.98	27.41
2754	NYSE	VTR	Tue, Apr 14, 2009	27.48	27.49	25.55	25.77
2753	NYSE	VTR	Mon, Apr 13, 2009	26.27	27.92	25.79	27.49
2752	NYSE	VTR	Thu, Apr 9, 2009	24.90	27.00	24.20	26.92
2751	NYSE	VTR	Wed, Apr 8, 2009	23.93	24.41	22.77	24.25
2750	NYSE	VTR	Tue, Apr 7, 2009	24.30	24.89	23.90	23.90
2749	NYSE	VTR	Mon, Apr 6, 2009	25.54	26.10	24.67	25.42
2748	NYSE	VTR	Fri, Apr 3, 2009	24.36	26.10	23.21	26.04
2747	NYSE	VTR	Thu, Apr 2, 2009	22.68	24.57	22.37	23.95
2746	NYSE	VTR	Wed, Apr 1, 2009	22.44	23.00	21.66	21.98
2745	NYSE	VTR	Tue, Mar 31, 2009	22.07	23.03	21.45	22.61
2744	NYSE	VTR	Mon, Mar 30, 2009	22.16	22.58	21.26	21.44
2743	NYSE	VTR	Fri, Mar 27, 2009	23.67	23.87	23.03	23.19
2742	NYSE	VTR	Thu, Mar 26, 2009	24.16	24.47	22.86	23.71
2741	NYSE	VTR	Wed, Mar 25, 2009	23.51	24.40	21.78	23.84
2740	NYSE	VTR	Tue, Mar 24, 2009	25.01	25.39	23.25	23.50
2739	NYSE	VTR	Mon, Mar 23, 2009	24.75	25.77	22.59	25.69
2738	NYSE	VTR	Fri, Mar 20, 2009	23.41	23.69	21.87	21.95
2737	NYSE	VTR	Thu, Mar 19, 2009	26.16	26.30	23.32	23.45
2736	NYSE	VTR	Wed, Mar 18, 2009	23.97	25.60	23.40	25.51
2735	NYSE	VTR	Tue, Mar 17, 2009	22.57	24.57	21.88	24.47
2734	NYSE	VTR	Mon, Mar 16, 2009	25.36	25.36	22.67	22.78
2733	NYSE	VTR	Fri, Mar 13, 2009	26.14	26.28	24.37	25.69
2732	NYSE	VTR	Thu, Mar 12, 2009	24.39	26.18	23.46	25.95
2731	NYSE	VTR	Wed, Mar 11, 2009	25.16	25.16	23.62	24.15
2730	NYSE	VTR	Tue, Mar 10, 2009	22.89	25.09	22.72	24.82
2729	NYSE	VTR	Mon, Mar 9, 2009	20.02	22.30	19.77	22.17
2728	NYSE	VTR	Fri, Mar 6, 2009	21.57	21.97	19.13	20.41
2727	NYSE	VTR	Thu, Mar 5, 2009	21.91	22.59	20.99	21.20
2726	NYSE	VTR	Wed, Mar 4, 2009	22.08	23.38	21.76	22.75
2725	NYSE	VTR	Tue, Mar 3, 2009	21.05	22.47	20.48	22.03
2724	NYSE	VTR	Mon, Mar 2, 2009	21.40	21.49	20.11	20.32
2723	NYSE	VTR	Fri, Feb 27, 2009	21.41	22.06	20.75	21.57
2722	NYSE	VTR	Thu, Feb 26, 2009	24.40	24.59	21.88	22.07
2721	NYSE	VTR	Wed, Feb 25, 2009	25.19	25.36	23.96	24.17
2720	NYSE	VTR	Tue, Feb 24, 2009	22.34	24.39	22.14	24.27
2719	NYSE	VTR	Mon, Feb 23, 2009	24.04	24.59	21.95	22.14
2718	NYSE	VTR	Fri, Feb 20, 2009	21.38	23.95	20.50	23.76
2717	NYSE	VTR	Thu, Feb 19, 2009	23.37	23.68	21.67	21.93
2716	NYSE	VTR	Wed, Feb 18, 2009	22.85	23.29	22.17	23.16
2715	NYSE	VTR	Tue, Feb 17, 2009	22.39	23.80	21.80	22.21
2714	NYSE	VTR	Fri, Feb 13, 2009	24.60	24.90	23.00	23.84
2713	NYSE	VTR	Thu, Feb 12, 2009	25.75	25.75	22.51	24.80
2712	NYSE	VTR	Wed, Feb 11, 2009	26.64	27.22	25.29	26.16
2711	NYSE	VTR	Tue, Feb 10, 2009	29.48	29.58	26.48	26.62
2710	NYSE	VTR	Mon, Feb 9, 2009	29.29	29.84	28.76	29.67
2709	NYSE	VTR	Fri, Feb 6, 2009	27.48	29.68	27.05	29.53
2708	NYSE	VTR	Thu, Feb 5, 2009	27.26	28.39	26.41	27.35
2707	NYSE	VTR	Wed, Feb 4, 2009	29.08	29.55	27.45	27.74
2706	NYSE	VTR	Tue, Feb 3, 2009	29.49	29.49	28.21	28.67
2705	NYSE	VTR	Mon, Feb 2, 2009	27.50	29.33	27.12	29.14
2704	NYSE	VTR	Fri, Jan 30, 2009	29.09	29.40	27.29	27.87
2703	NYSE	VTR	Thu, Jan 29, 2009	31.16	31.34	28.59	28.76
2702	NYSE	VTR	Wed, Jan 28, 2009	30.38	31.75	29.76	31.65
2701	NYSE	VTR	Tue, Jan 27, 2009	29.85	30.00	28.84	29.78
2700	NYSE	VTR	Mon, Jan 26, 2009	28.43	29.69	27.88	28.92
2699	NYSE	VTR	Fri, Jan 23, 2009	27.87	28.67	26.93	28.37
2698	NYSE	VTR	Thu, Jan 22, 2009	28.20	29.86	27.06	28.11
2697	NYSE	VTR	Wed, Jan 21, 2009	26.09	29.06	25.61	28.96
2696	NYSE	VTR	Tue, Jan 20, 2009	28.44	28.99	25.45	25.66
2695	NYSE	VTR	Fri, Jan 16, 2009	27.79	29.45	27.11	29.45
2694	NYSE	VTR	Thu, Jan 15, 2009	26.23	28.25	24.87	27.20
2693	NYSE	VTR	Wed, Jan 14, 2009	26.41	27.23	25.75	26.02
2692	NYSE	VTR	Tue, Jan 13, 2009	25.50	27.50	25.50	27.17
2691	NYSE	VTR	Mon, Jan 12, 2009	27.19	27.62	25.81	26.09
2690	NYSE	VTR	Fri, Jan 9, 2009	28.34	28.54	26.84	27.22
2689	NYSE	VTR	Thu, Jan 8, 2009	29.27	29.27	27.87	28.56
2688	NYSE	VTR	Wed, Jan 7, 2009	30.82	31.53	28.92	29.37
2687	NYSE	VTR	Tue, Jan 6, 2009	31.56	32.18	30.44	31.53
2686	NYSE	VTR	Mon, Jan 5, 2009	30.57	32.01	30.00	31.05
2685	NYSE	VTR	Fri, Jan 2, 2009	33.49	33.49	31.87	31.91
2684	NYSE	VTR	Wed, Dec 31, 2008	32.06	33.77	31.69	33.57
2683	NYSE	VTR	Tue, Dec 30, 2008	30.69	32.19	30.14	32.19
2682	NYSE	VTR	Mon, Dec 29, 2008	31.60	32.30	30.02	30.35
2681	NYSE	VTR	Fri, Dec 26, 2008	30.83	31.81	30.13	31.51
2680	NYSE	VTR	Wed, Dec 24, 2008	30.20	30.79	29.71	30.75
2679	NYSE	VTR	Tue, Dec 23, 2008	29.27	31.09	28.60	29.88
2678	NYSE	VTR	Mon, Dec 22, 2008	29.71	30.53	27.35	27.48
2677	NYSE	VTR	Fri, Dec 19, 2008	28.66	30.35	28.21	30.01
2676	NYSE	VTR	Thu, Dec 18, 2008	30.76	31.49	27.54	27.96
2675	NYSE	VTR	Wed, Dec 17, 2008	28.50	31.11	27.22	30.10
2674	NYSE	VTR	Tue, Dec 16, 2008	27.24	29.91	26.19	29.91
2673	NYSE	VTR	Mon, Dec 15, 2008	27.80	27.80	25.04	26.05
2672	NYSE	VTR	Fri, Dec 12, 2008	23.68	27.15	23.02	27.15
2671	NYSE	VTR	Thu, Dec 11, 2008	28.35	28.64	23.56	24.12
2670	NYSE	VTR	Wed, Dec 10, 2008	25.78	29.38	25.78	28.94
2669	NYSE	VTR	Tue, Dec 9, 2008	27.25	27.80	25.15	25.58
2668	NYSE	VTR	Mon, Dec 8, 2008	24.26	27.69	23.90	27.69
2667	NYSE	VTR	Fri, Dec 5, 2008	21.26	23.90	20.99	23.71
2666	NYSE	VTR	Thu, Dec 4, 2008	22.06	23.47	20.99	21.27
2665	NYSE	VTR	Wed, Dec 3, 2008	21.57	23.07	20.58	22.89
2664	NYSE	VTR	Tue, Dec 2, 2008	19.27	22.11	18.50	21.91
2663	NYSE	VTR	Mon, Dec 1, 2008	21.96	22.08	17.97	18.37
2662	NYSE	VTR	Fri, Nov 28, 2008	22.76	23.26	22.09	22.98
2661	NYSE	VTR	Wed, Nov 26, 2008	21.92	23.34	21.00	23.08
2660	NYSE	VTR	Tue, Nov 25, 2008	23.53	23.75	20.09	22.11
2659	NYSE	VTR	Mon, Nov 24, 2008	19.73	22.97	18.57	22.63
2658	NYSE	VTR	Fri, Nov 21, 2008	19.45	21.05	17.31	20.02
2657	NYSE	VTR	Thu, Nov 20, 2008	19.25	21.48	18.24	19.09
2656	NYSE	VTR	Wed, Nov 19, 2008	22.96	22.96	19.40	20.00
2655	NYSE	VTR	Tue, Nov 18, 2008	21.74	24.05	21.53	23.09
2654	NYSE	VTR	Mon, Nov 17, 2008	23.91	24.32	22.20	23.57
2653	NYSE	VTR	Fri, Nov 14, 2008	27.00	27.00	23.55	23.96
2652	NYSE	VTR	Thu, Nov 13, 2008	22.69	26.54	21.64	26.02
2651	NYSE	VTR	Wed, Nov 12, 2008	22.19	23.79	21.78	22.24
2650	NYSE	VTR	Tue, Nov 11, 2008	25.08	25.49	21.75	22.45
2649	NYSE	VTR	Mon, Nov 10, 2008	30.58	30.58	25.03	25.65
2648	NYSE	VTR	Fri, Nov 7, 2008	29.10	31.18	28.17	30.38
2647	NYSE	VTR	Thu, Nov 6, 2008	29.35	30.39	28.34	29.04
2646	NYSE	VTR	Wed, Nov 5, 2008	32.06	32.06	28.89	30.07
2645	NYSE	VTR	Tue, Nov 4, 2008	33.10	34.45	32.78	33.69
2644	NYSE	VTR	Mon, Nov 3, 2008	35.82	35.99	32.81	32.93
2643	NYSE	VTR	Fri, Oct 31, 2008	35.07	36.13	33.34	36.06
2642	NYSE	VTR	Thu, Oct 30, 2008	34.64	35.00	33.11	34.88
2641	NYSE	VTR	Wed, Oct 29, 2008	33.44	35.18	32.37	33.56
2640	NYSE	VTR	Tue, Oct 28, 2008	31.42	34.49	30.21	34.05
2639	NYSE	VTR	Mon, Oct 27, 2008	32.22	33.61	30.37	30.62
2638	NYSE	VTR	Fri, Oct 24, 2008	32.24	33.61	31.12	32.00
2637	NYSE	VTR	Thu, Oct 23, 2008	34.78	36.40	31.74	34.62
2636	NYSE	VTR	Wed, Oct 22, 2008	37.43	37.43	33.98	34.78
2635	NYSE	VTR	Tue, Oct 21, 2008	37.24	38.65	36.99	37.63
2634	NYSE	VTR	Mon, Oct 20, 2008	37.15	37.80	35.20	37.70
2633	NYSE	VTR	Fri, Oct 17, 2008	36.57	37.79	35.28	36.14
2632	NYSE	VTR	Thu, Oct 16, 2008	34.66	38.37	33.32	37.20
2631	NYSE	VTR	Wed, Oct 15, 2008	39.48	39.65	32.58	34.40
2630	NYSE	VTR	Tue, Oct 14, 2008	43.10	43.32	36.15	39.51
2629	NYSE	VTR	Mon, Oct 13, 2008	37.81	41.44	36.74	40.93
2628	NYSE	VTR	Fri, Oct 10, 2008	31.88	37.20	31.24	37.20
2627	NYSE	VTR	Thu, Oct 9, 2008	39.11	41.25	33.30	34.15
2626	NYSE	VTR	Wed, Oct 8, 2008	38.54	41.00	37.21	39.00
2625	NYSE	VTR	Tue, Oct 7, 2008	42.49	42.86	39.42	39.75
2624	NYSE	VTR	Mon, Oct 6, 2008	43.78	43.78	40.00	42.03
2623	NYSE	VTR	Fri, Oct 3, 2008	48.59	49.36	44.44	44.44
2622	NYSE	VTR	Thu, Oct 2, 2008	48.28	49.31	46.88	47.36
2621	NYSE	VTR	Wed, Oct 1, 2008	49.05	49.60	47.74	48.92
2620	NYSE	VTR	Tue, Sep 30, 2008	47.58	50.67	46.01	49.42
2619	NYSE	VTR	Mon, Sep 29, 2008	47.60	48.71	44.56	45.92
2618	NYSE	VTR	Fri, Sep 26, 2008	45.00	48.83	45.00	48.78
2617	NYSE	VTR	Thu, Sep 25, 2008	47.01	47.69	45.86	47.06
2616	NYSE	VTR	Wed, Sep 24, 2008	46.51	46.94	45.70	46.40
2615	NYSE	VTR	Tue, Sep 23, 2008	46.26	47.97	46.17	46.55
2614	NYSE	VTR	Mon, Sep 22, 2008	50.23	50.99	45.58	46.04
2613	NYSE	VTR	Fri, Sep 19, 2008	50.91	52.00	46.64	51.26
2612	NYSE	VTR	Thu, Sep 18, 2008	43.97	50.02	43.30	50.02
2611	NYSE	VTR	Wed, Sep 17, 2008	44.37	45.58	43.54	43.64
2610	NYSE	VTR	Tue, Sep 16, 2008	42.98	45.82	42.87	45.36
2609	NYSE	VTR	Mon, Sep 15, 2008	44.34	45.75	43.40	43.40
2608	NYSE	VTR	Fri, Sep 12, 2008	43.77	45.50	43.62	45.48
2607	NYSE	VTR	Thu, Sep 11, 2008	43.44	44.56	42.81	44.34
2606	NYSE	VTR	Wed, Sep 10, 2008	43.80	44.41	42.74	44.22
2605	NYSE	VTR	Tue, Sep 9, 2008	44.68	44.96	42.82	43.33
2604	NYSE	VTR	Mon, Sep 8, 2008	45.56	45.74	43.86	44.80
2603	NYSE	VTR	Fri, Sep 5, 2008	43.58	43.91	43.05	43.64
2602	NYSE	VTR	Thu, Sep 4, 2008	45.11	45.43	43.83	43.87
2601	NYSE	VTR	Wed, Sep 3, 2008	45.10	45.68	44.72	45.65
2600	NYSE	VTR	Tue, Sep 2, 2008	46.05	46.35	44.76	45.19
2599	NYSE	VTR	Fri, Aug 29, 2008	45.55	46.00	45.21	45.42
2598	NYSE	VTR	Thu, Aug 28, 2008	45.25	46.17	43.00	46.00
2597	NYSE	VTR	Wed, Aug 27, 2008	44.54	44.82	44.05	44.76
2596	NYSE	VTR	Tue, Aug 26, 2008	43.36	44.14	43.00	44.13
2595	NYSE	VTR	Mon, Aug 25, 2008	44.43	44.51	43.36	43.36
2594	NYSE	VTR	Fri, Aug 22, 2008	44.20	45.08	43.39	44.79
2593	NYSE	VTR	Thu, Aug 21, 2008	43.00	44.03	43.00	43.32
2592	NYSE	VTR	Wed, Aug 20, 2008	44.15	44.51	43.03	44.06
2591	NYSE	VTR	Tue, Aug 19, 2008	44.38	44.95	43.44	43.97
2590	NYSE	VTR	Mon, Aug 18, 2008	45.13	46.51	44.44	45.25
2589	NYSE	VTR	Fri, Aug 15, 2008	45.35	46.58	45.19	45.70
2588	NYSE	VTR	Thu, Aug 14, 2008	44.56	46.17	44.53	46.17
2587	NYSE	VTR	Wed, Aug 13, 2008	45.03	45.95	44.62	45.50
2586	NYSE	VTR	Tue, Aug 12, 2008	46.15	46.50	45.01	45.62
2585	NYSE	VTR	Mon, Aug 11, 2008	46.80	48.23	46.31	48.01
2584	NYSE	VTR	Fri, Aug 8, 2008	45.17	47.54	44.66	47.24
2583	NYSE	VTR	Thu, Aug 7, 2008	45.68	45.98	44.87	45.32
2582	NYSE	VTR	Wed, Aug 6, 2008	45.81	47.26	45.81	46.03
2581	NYSE	VTR	Tue, Aug 5, 2008	44.56	47.26	44.13	46.48
2580	NYSE	VTR	Mon, Aug 4, 2008	45.07	45.46	43.99	44.07
2579	NYSE	VTR	Fri, Aug 1, 2008	44.92	45.90	43.74	45.54
2578	NYSE	VTR	Thu, Jul 31, 2008	44.35	45.37	44.03	44.86
2577	NYSE	VTR	Wed, Jul 30, 2008	45.04	45.58	43.66	44.94
2576	NYSE	VTR	Tue, Jul 29, 2008	44.26	45.52	43.49	45.12
2575	NYSE	VTR	Mon, Jul 28, 2008	45.08	45.46	43.83	44.34
2574	NYSE	VTR	Fri, Jul 25, 2008	44.30	45.88	44.03	45.08
2573	NYSE	VTR	Thu, Jul 24, 2008	46.79	46.79	43.59	43.97
2572	NYSE	VTR	Wed, Jul 23, 2008	46.49	47.27	45.60	46.65
2571	NYSE	VTR	Tue, Jul 22, 2008	44.08	46.87	43.61	46.67
2570	NYSE	VTR	Mon, Jul 21, 2008	43.43	44.60	42.85	44.59
2569	NYSE	VTR	Fri, Jul 18, 2008	41.51	43.73	41.08	43.35
2568	NYSE	VTR	Thu, Jul 17, 2008	41.02	42.30	40.18	41.68
2567	NYSE	VTR	Wed, Jul 16, 2008	40.00	41.39	38.84	40.96
2566	NYSE	VTR	Tue, Jul 15, 2008	40.11	41.40	39.43	39.91
2565	NYSE	VTR	Mon, Jul 14, 2008	42.43	42.83	40.17	40.55
2564	NYSE	VTR	Fri, Jul 11, 2008	40.92	43.00	40.42	42.00
2563	NYSE	VTR	Thu, Jul 10, 2008	40.11	42.16	39.97	41.31
2562	NYSE	VTR	Wed, Jul 9, 2008	43.06	43.37	39.95	40.02
2561	NYSE	VTR	Tue, Jul 8, 2008	40.78	47.99	40.41	43.07
2560	NYSE	VTR	Mon, Jul 7, 2008	41.73	41.93	40.64	40.69
2559	NYSE	VTR	Thu, Jul 3, 2008	42.28	42.28	41.14	41.62
2558	NYSE	VTR	Wed, Jul 2, 2008	42.58	42.83	41.51	41.75
2557	NYSE	VTR	Tue, Jul 1, 2008	42.14	42.70	41.86	42.47
2556	NYSE	VTR	Mon, Jun 30, 2008	42.11	43.25	41.32	42.57
2555	NYSE	VTR	Fri, Jun 27, 2008	41.91	42.41	41.79	41.98
2554	NYSE	VTR	Thu, Jun 26, 2008	42.96	43.17	41.75	41.90
2553	NYSE	VTR	Wed, Jun 25, 2008	43.20	43.75	42.52	43.19
2552	NYSE	VTR	Tue, Jun 24, 2008	42.77	43.43	42.33	42.88
2551	NYSE	VTR	Mon, Jun 23, 2008	43.84	44.29	42.83	42.89
2550	NYSE	VTR	Fri, Jun 20, 2008	44.49	44.78	43.46	43.56
2549	NYSE	VTR	Thu, Jun 19, 2008	43.44	45.04	43.20	45.04
2548	NYSE	VTR	Wed, Jun 18, 2008	44.39	44.50	43.44	43.44
2547	NYSE	VTR	Tue, Jun 17, 2008	47.31	47.33	44.60	44.71
2546	NYSE	VTR	Mon, Jun 16, 2008	46.17	47.21	45.68	47.01
2545	NYSE	VTR	Fri, Jun 13, 2008	45.97	46.23	44.40	46.23
2544	NYSE	VTR	Thu, Jun 12, 2008	45.50	46.04	44.75	45.39
2543	NYSE	VTR	Wed, Jun 11, 2008	46.10	46.21	44.87	45.08
2542	NYSE	VTR	Tue, Jun 10, 2008	45.69	46.37	45.06	46.23
2541	NYSE	VTR	Mon, Jun 9, 2008	46.75	47.26	46.05	46.05
2540	NYSE	VTR	Fri, Jun 6, 2008	48.75	48.78	46.68	46.74
2539	NYSE	VTR	Thu, Jun 5, 2008	48.04	48.94	47.67	48.94
2538	NYSE	VTR	Wed, Jun 4, 2008	46.97	48.17	46.60	47.73
2537	NYSE	VTR	Tue, Jun 3, 2008	47.35	47.70	46.79	47.25
2536	NYSE	VTR	Mon, Jun 2, 2008	47.01	47.50	46.54	47.10
2535	NYSE	VTR	Fri, May 30, 2008	47.31	47.76	46.81	47.66
2534	NYSE	VTR	Thu, May 29, 2008	47.22	47.45	46.80	47.24
2533	NYSE	VTR	Wed, May 28, 2008	47.06	47.21	46.69	47.13
2532	NYSE	VTR	Tue, May 27, 2008	46.28	47.07	46.24	47.04
2531	NYSE	VTR	Fri, May 23, 2008	45.79	46.82	45.58	46.24
2530	NYSE	VTR	Thu, May 22, 2008	46.20	46.36	45.68	46.13
2529	NYSE	VTR	Wed, May 21, 2008	47.44	47.58	46.26	46.26
2528	NYSE	VTR	Tue, May 20, 2008	48.09	48.42	47.14	47.40
2527	NYSE	VTR	Mon, May 19, 2008	48.35	48.65	47.85	48.27
2526	NYSE	VTR	Fri, May 16, 2008	47.72	48.20	47.59	48.15
2525	NYSE	VTR	Thu, May 15, 2008	48.07	48.62	47.69	48.44
2524	NYSE	VTR	Wed, May 14, 2008	47.90	48.02	47.58	47.88
2523	NYSE	VTR	Tue, May 13, 2008	47.75	48.00	47.03	47.66
2522	NYSE	VTR	Mon, May 12, 2008	47.00	47.75	46.71	47.68
2521	NYSE	VTR	Fri, May 9, 2008	46.33	47.22	46.33	46.73
2520	NYSE	VTR	Thu, May 8, 2008	46.55	47.20	46.29	46.62
2519	NYSE	VTR	Wed, May 7, 2008	48.60	48.77	46.50	46.58
2518	NYSE	VTR	Tue, May 6, 2008	48.00	48.70	47.56	48.70
2517	NYSE	VTR	Mon, May 5, 2008	48.61	48.62	47.88	48.22
2516	NYSE	VTR	Fri, May 2, 2008	50.01	50.39	48.38	48.50
2515	NYSE	VTR	Thu, May 1, 2008	48.56	49.65	48.49	49.65
2514	NYSE	VTR	Wed, Apr 30, 2008	49.02	49.79	48.56	48.56
2513	NYSE	VTR	Tue, Apr 29, 2008	49.75	50.02	48.86	49.08
2512	NYSE	VTR	Mon, Apr 28, 2008	49.93	50.30	49.51	50.02
2511	NYSE	VTR	Fri, Apr 25, 2008	49.94	50.28	49.34	50.11
2510	NYSE	VTR	Thu, Apr 24, 2008	48.81	50.02	48.41	49.99
2509	NYSE	VTR	Wed, Apr 23, 2008	47.90	48.83	47.66	48.83
2508	NYSE	VTR	Tue, Apr 22, 2008	47.25	47.75	47.05	47.52
2507	NYSE	VTR	Mon, Apr 21, 2008	47.48	48.03	47.19	47.42
2506	NYSE	VTR	Fri, Apr 18, 2008	48.72	48.72	47.40	47.67
2505	NYSE	VTR	Thu, Apr 17, 2008	47.00	48.25	46.90	48.23
2504	NYSE	VTR	Wed, Apr 16, 2008	46.31	47.18	46.01	47.04
2503	NYSE	VTR	Tue, Apr 15, 2008	46.01	46.03	45.50	45.92
2502	NYSE	VTR	Mon, Apr 14, 2008	45.08	46.28	45.08	45.52
2501	NYSE	VTR	Fri, Apr 11, 2008	45.41	45.81	45.27	45.44
2500	NYSE	VTR	Thu, Apr 10, 2008	45.57	47.19	45.55	46.06
2499	NYSE	VTR	Wed, Apr 9, 2008	47.57	47.65	46.57	47.00
2498	NYSE	VTR	Tue, Apr 8, 2008	47.72	48.05	47.11	47.40
2497	NYSE	VTR	Mon, Apr 7, 2008	48.19	48.19	46.95	47.72
2496	NYSE	VTR	Fri, Apr 4, 2008	48.39	48.41	47.31	47.61
2495	NYSE	VTR	Thu, Apr 3, 2008	47.31	48.35	47.10	48.35
2494	NYSE	VTR	Wed, Apr 2, 2008	47.13	47.50	46.64	47.44
2493	NYSE	VTR	Tue, Apr 1, 2008	45.43	47.50	45.31	47.46
2492	NYSE	VTR	Mon, Mar 31, 2008	44.37	45.99	44.37	44.91
2491	NYSE	VTR	Fri, Mar 28, 2008	45.16	45.74	44.42	44.63
2490	NYSE	VTR	Thu, Mar 27, 2008	46.25	46.40	44.93	45.07
2489	NYSE	VTR	Wed, Mar 26, 2008	46.49	46.65	45.73	45.89
2488	NYSE	VTR	Tue, Mar 25, 2008	46.89	47.77	46.45	46.68
2487	NYSE	VTR	Mon, Mar 24, 2008	46.42	48.09	46.28	46.80
2486	NYSE	VTR	Thu, Mar 20, 2008	43.49	46.24	43.49	46.10
2485	NYSE	VTR	Wed, Mar 19, 2008	44.76	45.75	44.46	45.01
2484	NYSE	VTR	Tue, Mar 18, 2008	43.11	44.83	42.98	44.80
2483	NYSE	VTR	Mon, Mar 17, 2008	41.95	43.56	41.65	43.12
2482	NYSE	VTR	Fri, Mar 14, 2008	43.39	43.90	41.83	42.80
2481	NYSE	VTR	Thu, Mar 13, 2008	43.02	43.41	41.77	42.99
2480	NYSE	VTR	Wed, Mar 12, 2008	43.02	44.71	43.02	43.29
2479	NYSE	VTR	Tue, Mar 11, 2008	42.05	43.52	41.67	43.32
2478	NYSE	VTR	Mon, Mar 10, 2008	40.82	42.03	40.71	40.96
2477	NYSE	VTR	Fri, Mar 7, 2008	40.22	41.18	39.50	40.99
2476	NYSE	VTR	Thu, Mar 6, 2008	41.72	41.72	40.30	40.50
2475	NYSE	VTR	Wed, Mar 5, 2008	41.68	42.09	41.32	41.75
2474	NYSE	VTR	Tue, Mar 4, 2008	41.54	42.00	41.08	41.47
2473	NYSE	VTR	Mon, Mar 3, 2008	41.99	42.49	41.19	42.47
2472	NYSE	VTR	Fri, Feb 29, 2008	42.30	42.34	41.48	41.82
2471	NYSE	VTR	Thu, Feb 28, 2008	42.70	42.99	42.30	42.45
2470	NYSE	VTR	Wed, Feb 27, 2008	43.60	43.72	42.59	42.92
2469	NYSE	VTR	Tue, Feb 26, 2008	42.94	44.00	42.54	43.42
2468	NYSE	VTR	Mon, Feb 25, 2008	42.86	43.44	42.38	43.44
2467	NYSE	VTR	Fri, Feb 22, 2008	41.80	42.95	41.13	42.95
2466	NYSE	VTR	Thu, Feb 21, 2008	42.78	43.11	41.62	41.75
2465	NYSE	VTR	Wed, Feb 20, 2008	42.30	42.71	41.46	42.50
2464	NYSE	VTR	Tue, Feb 19, 2008	43.37	43.63	42.00	42.10
2463	NYSE	VTR	Fri, Feb 15, 2008	41.21	42.97	41.21	42.89
2462	NYSE	VTR	Thu, Feb 14, 2008	41.74	42.45	41.21	41.30
2461	NYSE	VTR	Wed, Feb 13, 2008	41.75	42.16	40.73	41.69
2460	NYSE	VTR	Tue, Feb 12, 2008	40.70	41.50	40.43	41.24
2459	NYSE	VTR	Mon, Feb 11, 2008	41.50	41.50	40.17	40.53
2458	NYSE	VTR	Fri, Feb 8, 2008	42.21	42.89	40.71	41.41
2457	NYSE	VTR	Thu, Feb 7, 2008	41.78	42.67	40.75	42.60
2456	NYSE	VTR	Wed, Feb 6, 2008	43.06	43.24	41.36	41.45
2455	NYSE	VTR	Tue, Feb 5, 2008	43.95	44.41	42.94	43.05
2454	NYSE	VTR	Mon, Feb 4, 2008	45.42	45.42	44.02	44.52
2453	NYSE	VTR	Fri, Feb 1, 2008	44.40	45.36	43.50	44.95
2452	NYSE	VTR	Thu, Jan 31, 2008	43.12	44.57	42.27	44.04
2451	NYSE	VTR	Wed, Jan 30, 2008	43.30	44.59	42.72	42.93
2450	NYSE	VTR	Tue, Jan 29, 2008	43.70	44.00	43.23	43.45
2449	NYSE	VTR	Mon, Jan 28, 2008	43.75	45.15	43.49	45.15
2448	NYSE	VTR	Fri, Jan 25, 2008	44.45	44.99	43.34	44.01
2447	NYSE	VTR	Thu, Jan 24, 2008	44.99	45.24	42.70	43.99
2446	NYSE	VTR	Wed, Jan 23, 2008	40.68	44.82	40.59	44.62
2445	NYSE	VTR	Tue, Jan 22, 2008	39.01	41.86	39.00	41.54
2444	NYSE	VTR	Fri, Jan 18, 2008	41.63	42.13	39.27	39.97
2443	NYSE	VTR	Thu, Jan 17, 2008	42.10	42.77	41.39	41.62
2442	NYSE	VTR	Wed, Jan 16, 2008	41.43	42.65	40.54	42.00
2441	NYSE	VTR	Tue, Jan 15, 2008	42.04	42.50	41.13	41.42
2440	NYSE	VTR	Mon, Jan 14, 2008	43.12	43.42	41.30	42.43
2439	NYSE	VTR	Fri, Jan 11, 2008	42.63	43.96	41.62	42.58
2438	NYSE	VTR	Thu, Jan 10, 2008	41.65	43.70	41.22	43.20
2437	NYSE	VTR	Wed, Jan 9, 2008	41.39	41.96	39.76	41.75
2436	NYSE	VTR	Tue, Jan 8, 2008	41.82	42.98	40.95	41.03
2435	NYSE	VTR	Mon, Jan 7, 2008	41.75	41.92	40.76	41.82
2434	NYSE	VTR	Fri, Jan 4, 2008	42.88	42.94	40.76	41.12
2433	NYSE	VTR	Thu, Jan 3, 2008	44.76	45.17	43.07	43.11
2432	NYSE	VTR	Wed, Jan 2, 2008	45.39	45.52	44.24	44.34
2431	NYSE	VTR	Mon, Dec 31, 2007	43.52	45.29	42.50	45.25
2430	NYSE	VTR	Fri, Dec 28, 2007	44.56	45.03	43.28	43.95
2429	NYSE	VTR	Thu, Dec 27, 2007	44.47	45.51	44.02	44.53
2428	NYSE	VTR	Wed, Dec 26, 2007	43.80	45.02	43.65	44.54
2427	NYSE	VTR	Mon, Dec 24, 2007	42.85	44.98	42.85	44.97
2426	NYSE	VTR	Fri, Dec 21, 2007	42.37	43.19	42.11	43.15
2425	NYSE	VTR	Thu, Dec 20, 2007	42.30	42.87	41.50	42.10
2424	NYSE	VTR	Wed, Dec 19, 2007	42.10	42.91	41.65	42.08
2423	NYSE	VTR	Tue, Dec 18, 2007	42.42	43.39	41.57	42.45
2422	NYSE	VTR	Mon, Dec 17, 2007	43.30	43.50	42.42	42.42
2421	NYSE	VTR	Fri, Dec 14, 2007	45.07	45.33	43.62	43.68
2420	NYSE	VTR	Thu, Dec 13, 2007	45.03	45.44	44.06	45.26
2419	NYSE	VTR	Wed, Dec 12, 2007	46.59	46.59	44.80	45.04
2418	NYSE	VTR	Tue, Dec 11, 2007	46.81	47.49	44.74	44.84
2417	NYSE	VTR	Mon, Dec 10, 2007	45.90	46.60	45.31	46.50
2416	NYSE	VTR	Fri, Dec 7, 2007	45.31	46.52	45.31	45.69
2415	NYSE	VTR	Thu, Dec 6, 2007	43.65	45.91	43.26	45.75
2414	NYSE	VTR	Wed, Dec 5, 2007	43.33	43.82	42.28	43.77
2413	NYSE	VTR	Tue, Dec 4, 2007	43.33	43.74	42.35	42.50
2412	NYSE	VTR	Mon, Dec 3, 2007	44.12	44.12	43.02	43.33
2411	NYSE	VTR	Fri, Nov 30, 2007	44.22	44.60	43.17	43.60
2410	NYSE	VTR	Thu, Nov 29, 2007	44.76	44.86	43.29	43.46
2409	NYSE	VTR	Wed, Nov 28, 2007	42.28	44.88	42.28	44.83
2408	NYSE	VTR	Tue, Nov 27, 2007	41.99	42.58	41.75	42.28
2407	NYSE	VTR	Mon, Nov 26, 2007	42.68	43.00	41.55	41.55
2406	NYSE	VTR	Fri, Nov 23, 2007	41.67	43.32	41.53	43.11
2405	NYSE	VTR	Wed, Nov 21, 2007	40.49	42.11	40.40	41.84
2404	NYSE	VTR	Tue, Nov 20, 2007	42.72	43.17	40.38	41.06
2403	NYSE	VTR	Mon, Nov 19, 2007	42.66	43.19	42.35	42.51
2402	NYSE	VTR	Fri, Nov 16, 2007	42.90	43.29	41.71	43.23
2401	NYSE	VTR	Thu, Nov 15, 2007	42.35	43.17	41.66	42.53
2400	NYSE	VTR	Wed, Nov 14, 2007	43.58	44.22	42.69	43.05
2399	NYSE	VTR	Tue, Nov 13, 2007	42.80	43.58	42.49	43.48
2398	NYSE	VTR	Mon, Nov 12, 2007	41.79	43.57	41.79	42.15
2397	NYSE	VTR	Fri, Nov 9, 2007	40.40	42.18	39.60	42.01
2396	NYSE	VTR	Thu, Nov 8, 2007	40.24	40.73	39.37	40.64
2395	NYSE	VTR	Wed, Nov 7, 2007	41.02	41.02	39.67	39.67
2394	NYSE	VTR	Tue, Nov 6, 2007	40.42	41.00	39.85	41.00
2393	NYSE	VTR	Mon, Nov 5, 2007	39.67	40.40	39.65	39.87
2392	NYSE	VTR	Fri, Nov 2, 2007	41.55	41.60	40.02	40.36
2391	NYSE	VTR	Thu, Nov 1, 2007	42.66	42.71	41.30	41.34
2390	NYSE	VTR	Wed, Oct 31, 2007	42.52	43.00	42.03	42.89
2389	NYSE	VTR	Tue, Oct 30, 2007	42.30	42.66	41.92	42.35
2388	NYSE	VTR	Mon, Oct 29, 2007	43.00	43.17	42.17	42.46
2387	NYSE	VTR	Fri, Oct 26, 2007	41.90	42.81	41.89	42.77
2386	NYSE	VTR	Thu, Oct 25, 2007	41.19	41.79	40.91	41.68
2385	NYSE	VTR	Wed, Oct 24, 2007	41.23	41.31	40.60	40.99
2384	NYSE	VTR	Tue, Oct 23, 2007	41.01	41.70	41.01	41.50
2383	NYSE	VTR	Mon, Oct 22, 2007	40.75	41.39	40.28	41.10
2382	NYSE	VTR	Fri, Oct 19, 2007	41.85	42.17	40.83	40.85
2381	NYSE	VTR	Thu, Oct 18, 2007	42.25	42.75	41.48	42.20
2380	NYSE	VTR	Wed, Oct 17, 2007	43.00	43.60	41.24	42.36
2379	NYSE	VTR	Tue, Oct 16, 2007	43.79	43.79	42.78	42.89
2378	NYSE	VTR	Mon, Oct 15, 2007	45.13	45.19	43.67	43.78
2377	NYSE	VTR	Fri, Oct 12, 2007	45.00	45.33	44.76	44.90
2376	NYSE	VTR	Thu, Oct 11, 2007	44.64	45.41	44.50	44.81
2375	NYSE	VTR	Wed, Oct 10, 2007	44.89	45.00	43.00	44.67
2374	NYSE	VTR	Tue, Oct 9, 2007	44.25	44.84	43.74	44.79
2373	NYSE	VTR	Mon, Oct 8, 2007	45.24	45.53	44.74	44.89
2372	NYSE	VTR	Fri, Oct 5, 2007	44.57	45.49	44.46	45.48
2371	NYSE	VTR	Thu, Oct 4, 2007	43.98	44.84	41.29	44.50
2370	NYSE	VTR	Wed, Oct 3, 2007	43.20	44.38	43.14	44.04
2369	NYSE	VTR	Tue, Oct 2, 2007	42.20	43.29	41.80	43.27
2368	NYSE	VTR	Mon, Oct 1, 2007	41.40	42.14	41.40	42.00
2367	NYSE	VTR	Fri, Sep 28, 2007	41.92	42.01	41.16	41.40
2366	NYSE	VTR	Thu, Sep 27, 2007	41.90	42.45	41.32	41.75
2365	NYSE	VTR	Wed, Sep 26, 2007	42.46	42.52	41.74	41.96
2364	NYSE	VTR	Tue, Sep 25, 2007	42.80	42.80	41.93	42.32
2363	NYSE	VTR	Mon, Sep 24, 2007	42.00	43.19	41.89	42.97
2362	NYSE	VTR	Fri, Sep 21, 2007	41.15	42.40	41.11	41.87
2361	NYSE	VTR	Thu, Sep 20, 2007	41.40	41.67	40.88	41.09
2360	NYSE	VTR	Wed, Sep 19, 2007	40.81	41.50	40.43	41.38
2359	NYSE	VTR	Tue, Sep 18, 2007	40.35	40.81	39.82	40.38
2358	NYSE	VTR	Mon, Sep 17, 2007	39.08	40.00	39.01	39.77
2357	NYSE	VTR	Fri, Sep 14, 2007	38.48	39.53	38.08	39.46
2356	NYSE	VTR	Thu, Sep 13, 2007	38.59	39.10	38.29	38.95
2355	NYSE	VTR	Wed, Sep 12, 2007	38.68	39.26	38.40	38.98
2354	NYSE	VTR	Tue, Sep 11, 2007	37.80	38.76	37.80	38.70
2353	NYSE	VTR	Mon, Sep 10, 2007	37.92	38.24	37.43	37.81
2352	NYSE	VTR	Fri, Sep 7, 2007	37.80	38.22	37.36	37.94
2351	NYSE	VTR	Thu, Sep 6, 2007	37.82	38.29	37.24	38.08
2350	NYSE	VTR	Wed, Sep 5, 2007	37.84	38.38	37.39	37.76
2349	NYSE	VTR	Tue, Sep 4, 2007	38.07	38.50	37.69	38.22
2348	NYSE	VTR	Fri, Aug 31, 2007	38.01	38.49	37.52	38.08
2347	NYSE	VTR	Thu, Aug 30, 2007	36.73	37.75	36.73	37.56
2346	NYSE	VTR	Wed, Aug 29, 2007	35.94	37.03	35.94	36.98
2345	NYSE	VTR	Tue, Aug 28, 2007	36.53	36.91	35.59	35.63
2344	NYSE	VTR	Mon, Aug 27, 2007	36.89	37.36	36.43	36.70
2343	NYSE	VTR	Fri, Aug 24, 2007	36.74	37.89	36.64	37.18
2342	NYSE	VTR	Thu, Aug 23, 2007	36.85	37.48	36.79	36.95
2341	NYSE	VTR	Wed, Aug 22, 2007	36.49	38.17	36.35	36.89
2340	NYSE	VTR	Tue, Aug 21, 2007	35.00	36.37	34.79	36.25
2339	NYSE	VTR	Mon, Aug 20, 2007	34.15	35.42	33.71	35.33
2338	NYSE	VTR	Fri, Aug 17, 2007	34.39	34.63	33.65	34.00
2337	NYSE	VTR	Thu, Aug 16, 2007	38.38	38.38	31.85	33.52
2336	NYSE	VTR	Wed, Aug 15, 2007	34.63	34.81	33.75	33.85
2335	NYSE	VTR	Tue, Aug 14, 2007	36.44	36.44	35.04	35.17
2334	NYSE	VTR	Mon, Aug 13, 2007	35.46	36.39	35.16	35.92
2333	NYSE	VTR	Fri, Aug 10, 2007	36.10	36.33	34.65	35.15
2332	NYSE	VTR	Thu, Aug 9, 2007	33.44	36.74	26.50	36.32
2331	NYSE	VTR	Wed, Aug 8, 2007	32.32	35.55	32.32	35.54
2330	NYSE	VTR	Tue, Aug 7, 2007	33.50	34.86	33.07	34.35
2329	NYSE	VTR	Mon, Aug 6, 2007	32.45	33.64	31.59	33.64
2328	NYSE	VTR	Fri, Aug 3, 2007	34.10	34.10	32.02	32.16
2327	NYSE	VTR	Thu, Aug 2, 2007	33.70	34.44	33.40	34.24
2326	NYSE	VTR	Wed, Aug 1, 2007	32.60	33.14	31.73	33.05
2325	NYSE	VTR	Tue, Jul 31, 2007	32.78	33.29	32.38	32.62
2324	NYSE	VTR	Mon, Jul 30, 2007	31.68	32.22	31.38	31.99
2323	NYSE	VTR	Fri, Jul 27, 2007	31.75	33.19	31.40	31.51
2322	NYSE	VTR	Thu, Jul 26, 2007	33.36	33.54	32.15	33.37
2321	NYSE	VTR	Wed, Jul 25, 2007	33.33	34.32	33.00	33.47
2320	NYSE	VTR	Tue, Jul 24, 2007	34.86	34.86	33.44	33.52
2319	NYSE	VTR	Mon, Jul 23, 2007	37.82	37.82	34.76	34.88
2318	NYSE	VTR	Fri, Jul 20, 2007	36.75	36.94	35.76	36.06
2317	NYSE	VTR	Thu, Jul 19, 2007	36.97	37.43	36.58	36.92
2316	NYSE	VTR	Wed, Jul 18, 2007	36.85	37.23	36.42	36.89
2315	NYSE	VTR	Tue, Jul 17, 2007	37.60	37.67	36.94	36.94
2314	NYSE	VTR	Mon, Jul 16, 2007	37.70	38.06	37.43	37.50
2313	NYSE	VTR	Fri, Jul 13, 2007	37.56	37.81	37.28	37.75
2312	NYSE	VTR	Thu, Jul 12, 2007	36.82	37.69	36.60	37.55
2311	NYSE	VTR	Wed, Jul 11, 2007	37.08	37.10	36.51	36.78
2310	NYSE	VTR	Tue, Jul 10, 2007	37.95	38.14	36.76	37.10
2309	NYSE	VTR	Mon, Jul 9, 2007	38.37	38.44	37.95	38.30
2308	NYSE	VTR	Fri, Jul 6, 2007	38.50	38.68	38.11	38.43
2307	NYSE	VTR	Thu, Jul 5, 2007	38.24	38.88	38.06	38.48
2306	NYSE	VTR	Tue, Jul 3, 2007	37.93	38.19	37.49	37.61
2305	NYSE	VTR	Mon, Jul 2, 2007	36.60	37.75	36.57	37.65
2304	NYSE	VTR	Fri, Jun 29, 2007	36.50	36.70	36.04	36.25
2303	NYSE	VTR	Thu, Jun 28, 2007	36.28	36.73	35.86	36.06
2302	NYSE	VTR	Wed, Jun 27, 2007	34.99	36.23	34.90	36.20
2301	NYSE	VTR	Tue, Jun 26, 2007	35.84	35.87	34.96	35.24
2300	NYSE	VTR	Mon, Jun 25, 2007	36.32	36.46	35.49	35.60
2299	NYSE	VTR	Fri, Jun 22, 2007	36.67	36.67	36.03	36.26
2298	NYSE	VTR	Thu, Jun 21, 2007	36.75	36.78	35.75	36.67
2297	NYSE	VTR	Wed, Jun 20, 2007	37.70	37.70	36.55	36.82
2296	NYSE	VTR	Tue, Jun 19, 2007	37.36	37.72	36.83	37.70
2295	NYSE	VTR	Mon, Jun 18, 2007	38.23	38.23	37.24	37.35
2294	NYSE	VTR	Fri, Jun 15, 2007	38.12	38.27	37.75	38.27
2293	NYSE	VTR	Thu, Jun 14, 2007	37.99	38.41	37.61	37.73
2292	NYSE	VTR	Wed, Jun 13, 2007	38.42	38.68	37.86	38.68
2291	NYSE	VTR	Tue, Jun 12, 2007	38.00	39.45	37.99	38.23
2290	NYSE	VTR	Mon, Jun 11, 2007	39.70	39.85	39.26	39.41
2289	NYSE	VTR	Fri, Jun 8, 2007	39.35	40.00	38.59	40.00
2288	NYSE	VTR	Thu, Jun 7, 2007	41.20	41.63	40.26	40.35
2287	NYSE	VTR	Wed, Jun 6, 2007	41.85	41.85	41.03	41.63
2286	NYSE	VTR	Tue, Jun 5, 2007	42.20	42.27	41.74	41.85
2285	NYSE	VTR	Mon, Jun 4, 2007	41.78	42.19	41.63	42.18
2284	NYSE	VTR	Fri, Jun 1, 2007	42.40	42.40	41.69	42.03
2283	NYSE	VTR	Thu, May 31, 2007	41.61	42.42	41.55	42.36
2282	NYSE	VTR	Wed, May 30, 2007	40.57	41.54	40.28	41.54
2281	NYSE	VTR	Tue, May 29, 2007	40.25	40.98	40.25	40.57
2280	NYSE	VTR	Fri, May 25, 2007	39.75	40.15	39.58	39.89
2279	NYSE	VTR	Thu, May 24, 2007	40.41	40.51	38.99	39.55
2278	NYSE	VTR	Wed, May 23, 2007	41.44	41.44	40.41	40.67
2277	NYSE	VTR	Tue, May 22, 2007	40.57	41.36	40.52	41.16
2276	NYSE	VTR	Mon, May 21, 2007	40.50	40.69	40.46	40.50
2275	NYSE	VTR	Fri, May 18, 2007	40.20	40.75	40.10	40.75
2274	NYSE	VTR	Thu, May 17, 2007	41.44	41.55	40.55	40.55
2273	NYSE	VTR	Wed, May 16, 2007	41.92	41.92	41.25	41.45
2272	NYSE	VTR	Tue, May 15, 2007	42.26	42.44	41.68	41.80
2271	NYSE	VTR	Mon, May 14, 2007	42.51	42.79	41.95	42.20
2270	NYSE	VTR	Fri, May 11, 2007	42.81	42.83	42.50	42.83
2269	NYSE	VTR	Thu, May 10, 2007	43.15	43.48	42.55	42.56
2268	NYSE	VTR	Wed, May 9, 2007	42.71	43.45	42.37	43.43
2267	NYSE	VTR	Tue, May 8, 2007	42.64	42.89	42.29	42.70
2266	NYSE	VTR	Mon, May 7, 2007	45.14	45.14	42.79	42.81
2265	NYSE	VTR	Fri, May 4, 2007	43.32	43.32	42.73	43.24
2264	NYSE	VTR	Thu, May 3, 2007	42.60	43.12	42.52	43.07
2263	NYSE	VTR	Wed, May 2, 2007	41.95	42.47	41.60	42.37
2262	NYSE	VTR	Tue, May 1, 2007	42.17	42.20	41.20	41.95
2261	NYSE	VTR	Mon, Apr 30, 2007	42.20	42.87	42.11	42.16
2260	NYSE	VTR	Fri, Apr 27, 2007	42.19	42.34	41.96	42.16
2259	NYSE	VTR	Thu, Apr 26, 2007	42.31	42.61	42.08	42.19
2258	NYSE	VTR	Wed, Apr 25, 2007	42.84	42.98	42.03	42.27
2257	NYSE	VTR	Tue, Apr 24, 2007	43.29	43.29	42.48	42.59
2256	NYSE	VTR	Mon, Apr 23, 2007	42.56	43.44	42.56	43.17
2255	NYSE	VTR	Fri, Apr 20, 2007	42.60	43.66	42.60	42.84
2254	NYSE	VTR	Thu, Apr 19, 2007	42.68	42.68	40.38	42.51
2253	NYSE	VTR	Wed, Apr 18, 2007	42.42	42.63	42.35	42.45
2252	NYSE	VTR	Tue, Apr 17, 2007	41.75	42.48	41.48	42.42
2251	NYSE	VTR	Mon, Apr 16, 2007	43.83	43.83	41.42	41.66
2250	NYSE	VTR	Fri, Apr 13, 2007	41.50	41.73	41.23	41.61
2249	NYSE	VTR	Thu, Apr 12, 2007	42.00	42.00	41.36	41.52
2248	NYSE	VTR	Wed, Apr 11, 2007	42.40	42.40	41.84	41.91
2247	NYSE	VTR	Tue, Apr 10, 2007	42.52	42.87	42.43	42.60
2246	NYSE	VTR	Mon, Apr 9, 2007	42.40	42.64	42.21	42.34
2245	NYSE	VTR	Thu, Apr 5, 2007	44.16	44.16	42.22	42.40
2244	NYSE	VTR	Wed, Apr 4, 2007	42.25	42.48	42.11	42.27
2243	NYSE	VTR	Tue, Apr 3, 2007	42.50	42.89	42.42	42.45
2242	NYSE	VTR	Mon, Apr 2, 2007	42.07	42.58	41.93	42.29
2241	NYSE	VTR	Fri, Mar 30, 2007	41.87	42.28	41.63	42.13
2240	NYSE	VTR	Thu, Mar 29, 2007	42.13	42.58	41.66	41.77
2239	NYSE	VTR	Wed, Mar 28, 2007	42.22	42.53	41.89	42.13
2238	NYSE	VTR	Tue, Mar 27, 2007	42.80	42.94	42.18	42.27
2237	NYSE	VTR	Mon, Mar 26, 2007	43.36	43.37	42.68	42.80
2236	NYSE	VTR	Fri, Mar 23, 2007	44.02	44.02	43.24	43.37
2235	NYSE	VTR	Thu, Mar 22, 2007	43.62	43.93	43.49	43.80
2234	NYSE	VTR	Wed, Mar 21, 2007	43.36	43.87	42.92	43.87
2233	NYSE	VTR	Tue, Mar 20, 2007	42.85	43.44	42.71	43.24
2232	NYSE	VTR	Mon, Mar 19, 2007	42.76	43.21	42.71	42.85
2231	NYSE	VTR	Fri, Mar 16, 2007	43.34	43.36	42.71	42.77
2230	NYSE	VTR	Thu, Mar 15, 2007	42.95	43.64	42.95	43.58
2229	NYSE	VTR	Wed, Mar 14, 2007	43.17	43.33	42.40	43.20
2228	NYSE	VTR	Tue, Mar 13, 2007	44.30	44.31	43.06	43.17
2227	NYSE	VTR	Mon, Mar 12, 2007	44.80	44.80	44.13	44.29
2226	NYSE	VTR	Fri, Mar 9, 2007	44.53	44.76	44.22	44.76
2225	NYSE	VTR	Thu, Mar 8, 2007	43.57	44.65	43.56	44.27
2224	NYSE	VTR	Wed, Mar 7, 2007	24.98	44.36	23.98	43.32
2223	NYSE	VTR	Tue, Mar 6, 2007	42.92	44.33	42.92	44.25
2222	NYSE	VTR	Mon, Mar 5, 2007	43.83	43.95	42.71	42.71
2221	NYSE	VTR	Fri, Mar 2, 2007	44.79	44.88	44.24	44.28
2220	NYSE	VTR	Thu, Mar 1, 2007	44.15	45.76	41.83	45.20
2219	NYSE	VTR	Wed, Feb 28, 2007	45.59	46.62	45.37	45.83
2218	NYSE	VTR	Tue, Feb 27, 2007	47.09	47.09	45.12	45.38
2217	NYSE	VTR	Mon, Feb 26, 2007	47.83	47.84	46.37	47.09
2216	NYSE	VTR	Fri, Feb 23, 2007	47.45	47.70	47.04	47.22
2215	NYSE	VTR	Thu, Feb 22, 2007	47.40	47.58	46.64	47.45
2214	NYSE	VTR	Wed, Feb 21, 2007	47.24	47.57	46.81	47.10
2213	NYSE	VTR	Tue, Feb 20, 2007	46.47	47.26	46.21	47.24
2212	NYSE	VTR	Fri, Feb 16, 2007	46.35	46.69	46.15	46.40
2211	NYSE	VTR	Thu, Feb 15, 2007	46.50	46.72	46.04	46.29
2210	NYSE	VTR	Wed, Feb 14, 2007	46.60	47.18	46.45	47.02
2209	NYSE	VTR	Tue, Feb 13, 2007	46.20	46.82	45.84	46.70
2208	NYSE	VTR	Mon, Feb 12, 2007	46.49	46.49	45.41	46.31
2207	NYSE	VTR	Fri, Feb 9, 2007	47.04	47.34	45.61	46.66
2206	NYSE	VTR	Thu, Feb 8, 2007	47.95	47.97	47.18	47.32
2205	NYSE	VTR	Wed, Feb 7, 2007	47.25	47.70	46.99	47.70
2204	NYSE	VTR	Tue, Feb 6, 2007	47.12	47.45	47.00	47.25
2203	NYSE	VTR	Mon, Feb 5, 2007	47.04	47.21	46.97	47.12
2202	NYSE	VTR	Fri, Feb 2, 2007	46.79	47.04	46.69	47.00
2201	NYSE	VTR	Thu, Feb 1, 2007	46.40	46.64	46.17	46.50
2200	NYSE	VTR	Wed, Jan 31, 2007	45.99	46.49	45.62	46.25
2199	NYSE	VTR	Tue, Jan 30, 2007	45.15	45.92	45.05	45.88
2198	NYSE	VTR	Mon, Jan 29, 2007	44.82	45.26	44.78	45.17
2197	NYSE	VTR	Fri, Jan 26, 2007	44.94	45.06	44.67	45.02
2196	NYSE	VTR	Thu, Jan 25, 2007	44.66	45.13	44.32	44.94
2195	NYSE	VTR	Wed, Jan 24, 2007	44.05	44.48	43.78	44.45
2194	NYSE	VTR	Tue, Jan 23, 2007	43.37	44.00	43.15	43.80
2193	NYSE	VTR	Mon, Jan 22, 2007	43.24	43.70	42.93	43.57
2192	NYSE	VTR	Fri, Jan 19, 2007	43.28	43.35	42.93	43.18
2191	NYSE	VTR	Thu, Jan 18, 2007	43.26	43.40	42.91	43.28
2190	NYSE	VTR	Wed, Jan 17, 2007	43.10	43.68	42.99	43.26
2189	NYSE	VTR	Tue, Jan 16, 2007	42.00	43.65	41.89	43.15
2188	NYSE	VTR	Fri, Jan 12, 2007	42.22	42.62	42.11	42.61
2187	NYSE	VTR	Thu, Jan 11, 2007	42.09	42.58	42.04	42.27
2186	NYSE	VTR	Wed, Jan 10, 2007	41.77	42.10	41.57	42.10
2185	NYSE	VTR	Tue, Jan 9, 2007	41.65	42.10	40.91	41.95
2184	NYSE	VTR	Mon, Jan 8, 2007	41.50	41.50	41.05	41.42
2183	NYSE	VTR	Fri, Jan 5, 2007	41.86	41.89	41.21	41.34
2182	NYSE	VTR	Thu, Jan 4, 2007	42.00	42.00	41.32	41.86
2181	NYSE	VTR	Wed, Jan 3, 2007	42.32	42.37	41.70	41.89
2180	NYSE	VTR	Fri, Dec 29, 2006	42.00	42.40	41.70	42.32
2179	NYSE	VTR	Thu, Dec 28, 2006	41.31	42.06	41.05	41.94
2178	NYSE	VTR	Wed, Dec 27, 2006	41.37	41.82	41.29	41.71
2177	NYSE	VTR	Tue, Dec 26, 2006	40.95	41.58	40.95	41.45
2176	NYSE	VTR	Fri, Dec 22, 2006	41.21	41.26	40.80	40.80
2175	NYSE	VTR	Thu, Dec 21, 2006	41.89	41.89	41.16	41.28
2174	NYSE	VTR	Wed, Dec 20, 2006	41.75	42.00	41.20	41.76
2173	NYSE	VTR	Tue, Dec 19, 2006	40.84	40.94	40.32	40.88
2172	NYSE	VTR	Mon, Dec 18, 2006	40.55	41.00	40.52	40.84
2171	NYSE	VTR	Fri, Dec 15, 2006	40.76	40.82	40.31	40.56
2170	NYSE	VTR	Thu, Dec 14, 2006	40.21	40.56	40.05	40.56
2169	NYSE	VTR	Wed, Dec 13, 2006	40.20	40.40	40.00	40.27
2168	NYSE	VTR	Tue, Dec 12, 2006	40.13	40.40	39.96	40.24
2167	NYSE	VTR	Mon, Dec 11, 2006	39.72	40.19	39.67	40.13
2166	NYSE	VTR	Fri, Dec 8, 2006	39.68	39.98	39.58	39.72
2165	NYSE	VTR	Thu, Dec 7, 2006	39.83	39.95	39.54	39.68
2164	NYSE	VTR	Wed, Dec 6, 2006	39.70	40.00	39.34	39.82
2163	NYSE	VTR	Tue, Dec 5, 2006	39.99	40.29	39.71	39.82
2162	NYSE	VTR	Mon, Dec 4, 2006	39.03	40.00	39.03	39.90
2161	NYSE	VTR	Fri, Dec 1, 2006	38.85	39.23	38.77	38.93
2160	NYSE	VTR	Thu, Nov 30, 2006	38.76	39.52	38.76	38.95
2159	NYSE	VTR	Wed, Nov 29, 2006	38.80	39.22	38.69	38.81
2158	NYSE	VTR	Tue, Nov 28, 2006	37.70	38.72	37.49	38.57
2157	NYSE	VTR	Mon, Nov 27, 2006	39.32	39.32	37.36	37.56
2156	NYSE	VTR	Fri, Nov 24, 2006	39.55	39.60	39.27	39.50
2155	NYSE	VTR	Wed, Nov 22, 2006	39.50	40.02	39.46	39.54
2154	NYSE	VTR	Tue, Nov 21, 2006	38.73	40.02	38.71	39.58
2153	NYSE	VTR	Mon, Nov 20, 2006	37.75	38.75	37.75	38.53
2152	NYSE	VTR	Fri, Nov 17, 2006	37.30	37.58	37.19	37.55
2151	NYSE	VTR	Thu, Nov 16, 2006	37.00	37.46	36.91	37.37
2150	NYSE	VTR	Wed, Nov 15, 2006	36.95	37.15	36.85	37.00
2149	NYSE	VTR	Tue, Nov 14, 2006	36.75	37.11	36.75	36.95
2148	NYSE	VTR	Mon, Nov 13, 2006	36.90	36.98	36.75	36.82
2147	NYSE	VTR	Fri, Nov 10, 2006	37.00	37.00	36.71	36.86
2146	NYSE	VTR	Thu, Nov 9, 2006	37.00	37.02	36.76	37.00
2145	NYSE	VTR	Wed, Nov 8, 2006	36.90	37.03	36.50	36.99
2144	NYSE	VTR	Tue, Nov 7, 2006	37.17	37.18	36.70	36.91
2143	NYSE	VTR	Mon, Nov 6, 2006	36.86	37.34	36.76	37.33
2142	NYSE	VTR	Fri, Nov 3, 2006	37.95	38.08	36.80	36.94
2141	NYSE	VTR	Thu, Nov 2, 2006	38.60	38.61	37.80	38.08
2140	NYSE	VTR	Wed, Nov 1, 2006	38.99	39.04	38.66	38.75
2139	NYSE	VTR	Tue, Oct 31, 2006	39.15	39.23	38.83	38.98
2138	NYSE	VTR	Mon, Oct 30, 2006	39.06	39.32	38.73	39.00
2137	NYSE	VTR	Fri, Oct 27, 2006	40.00	40.00	38.67	39.04
2136	NYSE	VTR	Thu, Oct 26, 2006	39.29	39.95	39.25	39.83
2135	NYSE	VTR	Wed, Oct 25, 2006	38.91	39.41	38.90	39.25
2134	NYSE	VTR	Tue, Oct 24, 2006	38.72	38.92	38.66	38.91
2133	NYSE	VTR	Mon, Oct 23, 2006	38.60	38.93	38.40	38.87
2132	NYSE	VTR	Fri, Oct 20, 2006	38.47	38.65	38.12	38.60
2131	NYSE	VTR	Thu, Oct 19, 2006	38.90	38.93	38.44	38.46
2130	NYSE	VTR	Wed, Oct 18, 2006	38.70	39.00	38.55	38.81
2129	NYSE	VTR	Tue, Oct 17, 2006	38.84	38.84	38.60	38.65
2128	NYSE	VTR	Mon, Oct 16, 2006	38.86	38.86	38.64	38.85
2127	NYSE	VTR	Fri, Oct 13, 2006	38.50	38.78	38.36	38.76
2126	NYSE	VTR	Thu, Oct 12, 2006	37.89	38.56	37.85	38.54
2125	NYSE	VTR	Wed, Oct 11, 2006	37.96	38.16	37.51	37.89
2124	NYSE	VTR	Tue, Oct 10, 2006	37.70	38.45	37.66	38.13
2123	NYSE	VTR	Mon, Oct 9, 2006	38.50	38.50	37.28	37.65
2122	NYSE	VTR	Fri, Oct 6, 2006	39.02	39.21	38.81	38.83
2121	NYSE	VTR	Thu, Oct 5, 2006	39.05	39.25	38.94	39.02
2120	NYSE	VTR	Wed, Oct 4, 2006	38.88	39.18	38.78	39.05
2119	NYSE	VTR	Tue, Oct 3, 2006	38.51	38.99	38.46	38.88
2118	NYSE	VTR	Mon, Oct 2, 2006	38.64	38.80	38.35	38.54
2117	NYSE	VTR	Fri, Sep 29, 2006	38.45	38.81	38.43	38.54
2116	NYSE	VTR	Thu, Sep 28, 2006	38.80	38.80	38.48	38.59
2115	NYSE	VTR	Wed, Sep 27, 2006	38.73	38.85	38.44	38.77
2114	NYSE	VTR	Tue, Sep 26, 2006	38.67	38.75	38.53	38.70
2113	NYSE	VTR	Mon, Sep 25, 2006	39.00	39.01	38.38	38.57
2112	NYSE	VTR	Fri, Sep 22, 2006	38.94	39.00	38.51	39.00
2111	NYSE	VTR	Thu, Sep 21, 2006	38.98	39.10	38.54	38.94
2110	NYSE	VTR	Wed, Sep 20, 2006	39.50	39.75	38.95	39.02
2109	NYSE	VTR	Tue, Sep 19, 2006	38.70	39.43	38.70	39.43
2108	NYSE	VTR	Mon, Sep 18, 2006	38.90	38.99	38.60	38.93
2107	NYSE	VTR	Fri, Sep 15, 2006	38.72	39.14	38.64	38.90
2106	NYSE	VTR	Thu, Sep 14, 2006	38.97	38.97	38.50	38.65
2105	NYSE	VTR	Wed, Sep 13, 2006	39.61	39.75	39.33	39.39
2104	NYSE	VTR	Tue, Sep 12, 2006	39.59	39.84	39.43	39.70
2103	NYSE	VTR	Mon, Sep 11, 2006	39.95	40.06	39.57	39.69
2102	NYSE	VTR	Fri, Sep 8, 2006	39.34	40.07	39.05	39.95
2101	NYSE	VTR	Thu, Sep 7, 2006	39.60	39.65	39.19	39.24
2100	NYSE	VTR	Wed, Sep 6, 2006	39.86	39.98	39.70	39.77
2099	NYSE	VTR	Tue, Sep 5, 2006	39.71	40.02	39.71	39.85
2098	NYSE	VTR	Fri, Sep 1, 2006	40.06	40.06	39.66	39.70
2097	NYSE	VTR	Thu, Aug 31, 2006	39.65	40.06	39.60	40.05
2096	NYSE	VTR	Wed, Aug 30, 2006	39.00	39.55	38.88	39.55
2095	NYSE	VTR	Tue, Aug 29, 2006	38.50	38.79	38.18	38.67
2094	NYSE	VTR	Mon, Aug 28, 2006	37.74	38.50	37.74	38.37
2093	NYSE	VTR	Fri, Aug 25, 2006	37.69	37.82	37.59	37.67
2092	NYSE	VTR	Thu, Aug 24, 2006	37.94	37.97	37.68	37.69
2091	NYSE	VTR	Wed, Aug 23, 2006	38.03	38.09	37.70	37.84
2090	NYSE	VTR	Tue, Aug 22, 2006	38.35	38.48	37.81	38.03
2089	NYSE	VTR	Mon, Aug 21, 2006	37.75	37.96	37.54	37.95
2088	NYSE	VTR	Fri, Aug 18, 2006	37.62	37.79	37.47	37.77
2087	NYSE	VTR	Thu, Aug 17, 2006	37.93	38.02	37.66	37.66
2086	NYSE	VTR	Wed, Aug 16, 2006	37.80	38.20	37.80	37.93
2085	NYSE	VTR	Tue, Aug 15, 2006	37.60	37.74	37.45	37.64
2084	NYSE	VTR	Mon, Aug 14, 2006	37.10	37.60	37.05	37.44
2083	NYSE	VTR	Fri, Aug 11, 2006	37.02	37.19	36.85	37.00
2082	NYSE	VTR	Thu, Aug 10, 2006	36.73	37.21	36.30	37.00
2081	NYSE	VTR	Wed, Aug 9, 2006	36.65	37.03	36.28	36.65
2080	NYSE	VTR	Tue, Aug 8, 2006	36.72	37.00	36.43	36.54
2079	NYSE	VTR	Mon, Aug 7, 2006	37.44	37.44	36.72	36.72
2078	NYSE	VTR	Fri, Aug 4, 2006	37.18	37.58	37.18	37.44
2077	NYSE	VTR	Thu, Aug 3, 2006	36.50	36.86	36.35	36.86
2076	NYSE	VTR	Wed, Aug 2, 2006	36.36	36.50	36.12	36.50
2075	NYSE	VTR	Tue, Aug 1, 2006	35.80	36.49	35.56	36.11
2074	NYSE	VTR	Mon, Jul 31, 2006	35.85	35.90	35.58	35.73
2073	NYSE	VTR	Fri, Jul 28, 2006	34.91	35.88	34.91	35.85
2072	NYSE	VTR	Thu, Jul 27, 2006	35.10	35.15	34.82	34.91
2071	NYSE	VTR	Wed, Jul 26, 2006	35.03	35.15	34.95	35.00
2070	NYSE	VTR	Tue, Jul 25, 2006	35.10	35.15	34.90	35.03
2069	NYSE	VTR	Mon, Jul 24, 2006	34.84	35.24	34.84	35.15
2068	NYSE	VTR	Fri, Jul 21, 2006	34.93	35.09	34.63	34.81
2067	NYSE	VTR	Thu, Jul 20, 2006	35.15	35.25	34.85	34.90
2066	NYSE	VTR	Wed, Jul 19, 2006	34.45	35.38	34.45	35.08
2065	NYSE	VTR	Tue, Jul 18, 2006	33.78	34.50	33.75	34.50
2064	NYSE	VTR	Mon, Jul 17, 2006	33.70	33.90	33.51	33.83
2063	NYSE	VTR	Fri, Jul 14, 2006	34.29	34.29	33.74	33.85
2062	NYSE	VTR	Thu, Jul 13, 2006	34.15	34.37	34.10	34.25
2061	NYSE	VTR	Wed, Jul 12, 2006	34.13	34.29	33.90	34.29
2060	NYSE	VTR	Tue, Jul 11, 2006	34.36	34.49	34.01	34.20
2059	NYSE	VTR	Mon, Jul 10, 2006	33.95	34.49	33.95	34.30
2058	NYSE	VTR	Fri, Jul 7, 2006	34.48	34.64	33.76	33.90
2057	NYSE	VTR	Thu, Jul 6, 2006	34.55	34.65	34.29	34.58
2056	NYSE	VTR	Wed, Jul 5, 2006	34.27	34.65	33.92	34.56
2055	NYSE	VTR	Mon, Jul 3, 2006	33.86	34.55	33.69	34.47
2054	NYSE	VTR	Fri, Jun 30, 2006	33.95	34.35	33.80	33.88
2053	NYSE	VTR	Thu, Jun 29, 2006	32.99	34.00	32.93	33.80
2052	NYSE	VTR	Wed, Jun 28, 2006	32.55	32.85	32.35	32.83
2051	NYSE	VTR	Tue, Jun 27, 2006	32.62	32.80	32.31	32.40
2050	NYSE	VTR	Mon, Jun 26, 2006	32.45	32.64	32.26	32.62
2049	NYSE	VTR	Fri, Jun 23, 2006	32.40	32.60	32.10	32.32
2048	NYSE	VTR	Thu, Jun 22, 2006	32.11	32.36	31.88	32.28
2047	NYSE	VTR	Wed, Jun 21, 2006	31.75	32.22	31.45	32.21
2046	NYSE	VTR	Tue, Jun 20, 2006	31.70	31.99	31.60	31.75
2045	NYSE	VTR	Mon, Jun 19, 2006	32.35	32.50	31.74	31.80
2044	NYSE	VTR	Fri, Jun 16, 2006	32.48	32.50	32.12	32.28
2043	NYSE	VTR	Thu, Jun 15, 2006	31.62	32.48	31.62	32.48
2042	NYSE	VTR	Wed, Jun 14, 2006	31.50	31.80	31.40	31.56
2041	NYSE	VTR	Tue, Jun 13, 2006	31.48	31.74	31.20	31.54
2040	NYSE	VTR	Mon, Jun 12, 2006	32.02	32.05	31.50	31.68
2039	NYSE	VTR	Fri, Jun 9, 2006	31.95	32.22	31.78	32.05
2038	NYSE	VTR	Thu, Jun 8, 2006	32.18	32.28	31.44	31.96
2037	NYSE	VTR	Wed, Jun 7, 2006	32.27	32.55	31.95	32.12
2036	NYSE	VTR	Tue, Jun 6, 2006	32.51	32.65	32.09	32.27
2035	NYSE	VTR	Mon, Jun 5, 2006	32.64	33.09	31.67	32.52
2034	NYSE	VTR	Fri, Jun 2, 2006	32.97	33.14	32.85	33.03
2033	NYSE	VTR	Thu, Jun 1, 2006	32.34	33.00	32.28	32.97
2032	NYSE	VTR	Wed, May 31, 2006	32.50	32.85	31.95	32.44
2031	NYSE	VTR	Tue, May 30, 2006	32.48	32.84	32.28	32.51
2030	NYSE	VTR	Fri, May 26, 2006	31.80	32.49	31.76	32.44
2029	NYSE	VTR	Thu, May 25, 2006	31.19	32.10	31.13	31.75
2028	NYSE	VTR	Wed, May 24, 2006	31.86	31.86	30.90	31.19
2027	NYSE	VTR	Tue, May 23, 2006	31.99	32.40	31.74	31.86
2026	NYSE	VTR	Mon, May 22, 2006	32.03	32.11	31.45	31.87
2025	NYSE	VTR	Fri, May 19, 2006	31.50	32.32	30.94	32.28
2024	NYSE	VTR	Thu, May 18, 2006	31.70	32.47	31.50	31.50
2023	NYSE	VTR	Wed, May 17, 2006	31.80	31.80	31.15	31.53
2022	NYSE	VTR	Tue, May 16, 2006	32.23	32.49	31.92	31.94
2021	NYSE	VTR	Mon, May 15, 2006	31.93	32.21	31.50	32.15
2020	NYSE	VTR	Fri, May 12, 2006	32.10	32.26	31.40	31.90
2019	NYSE	VTR	Thu, May 11, 2006	33.55	33.55	32.12	32.30
2018	NYSE	VTR	Wed, May 10, 2006	33.74	33.84	33.51	33.55
2017	NYSE	VTR	Tue, May 9, 2006	33.80	34.48	33.63	33.73
2016	NYSE	VTR	Mon, May 8, 2006	33.00	33.50	32.90	33.38
2015	NYSE	VTR	Fri, May 5, 2006	33.18	33.87	33.02	33.20
2014	NYSE	VTR	Thu, May 4, 2006	32.56	33.37	32.41	33.19
2013	NYSE	VTR	Wed, May 3, 2006	32.10	32.78	31.97	32.57
2012	NYSE	VTR	Tue, May 2, 2006	31.50	32.25	30.66	32.03
2011	NYSE	VTR	Mon, May 1, 2006	32.60	32.84	31.77	31.90
2010	NYSE	VTR	Fri, Apr 28, 2006	32.63	32.79	32.34	32.67
2009	NYSE	VTR	Thu, Apr 27, 2006	32.22	32.76	31.83	32.54
2008	NYSE	VTR	Wed, Apr 26, 2006	32.79	32.79	32.09	32.22
2007	NYSE	VTR	Tue, Apr 25, 2006	32.96	33.00	32.71	32.79
2006	NYSE	VTR	Mon, Apr 24, 2006	33.51	33.51	32.80	33.02
2005	NYSE	VTR	Fri, Apr 21, 2006	33.50	33.62	33.25	33.51
2004	NYSE	VTR	Thu, Apr 20, 2006	33.30	33.49	32.76	33.47
2003	NYSE	VTR	Wed, Apr 19, 2006	32.52	33.42	32.52	33.27
2002	NYSE	VTR	Tue, Apr 18, 2006	31.94	32.72	31.87	32.65
2001	NYSE	VTR	Mon, Apr 17, 2006	31.65	32.08	31.55	31.94
2000	NYSE	VTR	Thu, Apr 13, 2006	31.90	31.90	31.56	31.70
1999	NYSE	VTR	Wed, Apr 12, 2006	32.00	32.12	31.75	31.90
1998	NYSE	VTR	Tue, Apr 11, 2006	32.05	32.15	31.90	32.00
1997	NYSE	VTR	Mon, Apr 10, 2006	31.95	32.28	31.76	32.00
1996	NYSE	VTR	Fri, Apr 7, 2006	32.25	32.41	31.97	32.00
1995	NYSE	VTR	Thu, Apr 6, 2006	32.30	32.45	32.15	32.25
1994	NYSE	VTR	Wed, Apr 5, 2006	32.19	32.55	32.19	32.47
1993	NYSE	VTR	Tue, Apr 4, 2006	32.30	32.41	31.93	32.19
1992	NYSE	VTR	Mon, Apr 3, 2006	33.00	33.00	32.24	32.28
1991	NYSE	VTR	Fri, Mar 31, 2006	32.97	33.19	32.54	33.18
1990	NYSE	VTR	Thu, Mar 30, 2006	33.30	33.41	32.68	32.97
1989	NYSE	VTR	Wed, Mar 29, 2006	32.88	33.85	32.88	33.37
1988	NYSE	VTR	Tue, Mar 28, 2006	32.77	33.07	32.61	32.98
1987	NYSE	VTR	Mon, Mar 27, 2006	33.05	33.16	32.61	32.77
1986	NYSE	VTR	Fri, Mar 24, 2006	33.02	33.05	32.89	32.96
1985	NYSE	VTR	Thu, Mar 23, 2006	33.10	33.40	32.95	33.07
1984	NYSE	VTR	Wed, Mar 22, 2006	33.04	33.10	32.95	33.05
1983	NYSE	VTR	Tue, Mar 21, 2006	33.33	33.48	33.00	33.17
1982	NYSE	VTR	Mon, Mar 20, 2006	33.90	34.04	33.29	33.40
1981	NYSE	VTR	Fri, Mar 17, 2006	34.00	34.00	33.65	33.99
1980	NYSE	VTR	Thu, Mar 16, 2006	33.03	33.65	33.03	33.52
1979	NYSE	VTR	Wed, Mar 15, 2006	32.55	33.08	32.55	33.06
1978	NYSE	VTR	Tue, Mar 14, 2006	32.45	32.67	32.45	32.55
1977	NYSE	VTR	Mon, Mar 13, 2006	32.10	32.58	32.09	32.51
1976	NYSE	VTR	Fri, Mar 10, 2006	31.74	32.16	31.56	32.16
1975	NYSE	VTR	Thu, Mar 9, 2006	31.15	31.79	31.05	31.77
1974	NYSE	VTR	Wed, Mar 8, 2006	30.90	31.17	30.90	31.10
1973	NYSE	VTR	Tue, Mar 7, 2006	30.98	31.03	30.57	30.80
1972	NYSE	VTR	Mon, Mar 6, 2006	30.33	31.05	30.33	30.98
1971	NYSE	VTR	Fri, Mar 3, 2006	30.20	30.39	30.10	30.31
1970	NYSE	VTR	Thu, Mar 2, 2006	30.70	30.76	30.40	30.60
1969	NYSE	VTR	Wed, Mar 1, 2006	31.05	31.25	30.74	30.85
1968	NYSE	VTR	Tue, Feb 28, 2006	30.81	31.20	30.52	31.00
1967	NYSE	VTR	Mon, Feb 27, 2006	30.65	31.00	30.59	30.80
1966	NYSE	VTR	Fri, Feb 24, 2006	31.15	31.26	30.63	30.70
1965	NYSE	VTR	Thu, Feb 23, 2006	31.26	31.28	31.00	31.13
1964	NYSE	VTR	Wed, Feb 22, 2006	30.92	31.45	30.77	31.27
1963	NYSE	VTR	Tue, Feb 21, 2006	30.33	31.13	30.33	30.90
1962	NYSE	VTR	Fri, Feb 17, 2006	30.34	30.77	30.34	30.45
1961	NYSE	VTR	Thu, Feb 16, 2006	30.43	30.63	30.15	30.30
1960	NYSE	VTR	Wed, Feb 15, 2006	30.15	30.45	30.15	30.33
1959	NYSE	VTR	Tue, Feb 14, 2006	30.44	30.49	30.10	30.39
1958	NYSE	VTR	Mon, Feb 13, 2006	30.05	30.29	29.99	30.29
1957	NYSE	VTR	Fri, Feb 10, 2006	30.05	30.40	30.00	30.12
1956	NYSE	VTR	Thu, Feb 9, 2006	30.04	30.25	29.95	30.14
1955	NYSE	VTR	Wed, Feb 8, 2006	30.00	30.15	29.56	29.98
1954	NYSE	VTR	Tue, Feb 7, 2006	30.30	30.67	30.30	30.37
1953	NYSE	VTR	Mon, Feb 6, 2006	30.34	30.48	30.25	30.40
1952	NYSE	VTR	Fri, Feb 3, 2006	30.23	30.48	30.11	30.36
1951	NYSE	VTR	Thu, Feb 2, 2006	29.75	30.42	29.54	30.23
1950	NYSE	VTR	Wed, Feb 1, 2006	30.47	30.75	30.31	30.50
1949	NYSE	VTR	Tue, Jan 31, 2006	30.82	30.92	30.46	30.60
1948	NYSE	VTR	Mon, Jan 30, 2006	30.74	30.98	29.86	30.80
1947	NYSE	VTR	Fri, Jan 27, 2006	30.80	30.98	30.68	30.83
1946	NYSE	VTR	Thu, Jan 26, 2006	30.86	31.10	30.61	30.80
1945	NYSE	VTR	Wed, Jan 25, 2006	31.45	31.91	31.14	31.15
1944	NYSE	VTR	Tue, Jan 24, 2006	31.50	31.75	31.33	31.45
1943	NYSE	VTR	Mon, Jan 23, 2006	31.01	31.75	31.01	31.50
1942	NYSE	VTR	Fri, Jan 20, 2006	33.40	33.41	30.90	31.00
1941	NYSE	VTR	Thu, Jan 19, 2006	33.29	33.68	33.26	33.64
1940	NYSE	VTR	Wed, Jan 18, 2006	33.00	33.39	32.95	33.32
1939	NYSE	VTR	Tue, Jan 17, 2006	33.25	33.26	32.91	33.21
1938	NYSE	VTR	Fri, Jan 13, 2006	33.85	33.85	32.94	33.27
1937	NYSE	VTR	Thu, Jan 12, 2006	33.98	33.99	33.29	33.90
1936	NYSE	VTR	Wed, Jan 11, 2006	34.20	34.53	33.65	34.08
1935	NYSE	VTR	Tue, Jan 10, 2006	34.33	34.66	34.22	34.50
1934	NYSE	VTR	Mon, Jan 9, 2006	34.15	34.52	34.14	34.49
1933	NYSE	VTR	Fri, Jan 6, 2006	33.55	34.11	33.44	34.10
1932	NYSE	VTR	Thu, Jan 5, 2006	32.81	33.79	32.68	33.55
1931	NYSE	VTR	Wed, Jan 4, 2006	32.88	32.94	32.65	32.88
1930	NYSE	VTR	Tue, Jan 3, 2006	32.35	32.94	31.87	32.78
1929	NYSE	VTR	Fri, Dec 30, 2005	31.63	32.17	31.30	32.02
1928	NYSE	VTR	Thu, Dec 29, 2005	32.17	32.24	31.55	31.60
1927	NYSE	VTR	Wed, Dec 28, 2005	32.40	32.58	32.12	32.41
1926	NYSE	VTR	Tue, Dec 27, 2005	32.16	32.65	32.10	32.38
1925	NYSE	VTR	Fri, Dec 23, 2005	32.10	32.34	32.04	32.07
1924	NYSE	VTR	Thu, Dec 22, 2005	31.94	32.13	31.58	32.10
1923	NYSE	VTR	Wed, Dec 21, 2005	31.80	32.10	31.80	31.95
1922	NYSE	VTR	Tue, Dec 20, 2005	32.10	32.28	31.56	31.86
1921	NYSE	VTR	Mon, Dec 19, 2005	32.11	32.32	32.11	32.17
1920	NYSE	VTR	Fri, Dec 16, 2005	32.24	32.40	32.23	32.23
1919	NYSE	VTR	Thu, Dec 15, 2005	32.26	32.71	32.00	32.21
1918	NYSE	VTR	Wed, Dec 14, 2005	32.57	32.68	32.45	32.46
1917	NYSE	VTR	Tue, Dec 13, 2005	31.80	32.68	31.80	32.67
1916	NYSE	VTR	Mon, Dec 12, 2005	32.10	32.12	31.78	31.79
1915	NYSE	VTR	Fri, Dec 9, 2005	32.10	32.10	31.79	32.00
1914	NYSE	VTR	Thu, Dec 8, 2005	31.80	32.00	31.67	31.95
1913	NYSE	VTR	Wed, Dec 7, 2005	32.11	32.21	31.61	31.75
1912	NYSE	VTR	Tue, Dec 6, 2005	32.40	32.55	32.25	32.36
1911	NYSE	VTR	Mon, Dec 5, 2005	32.25	32.39	32.02	32.35
1910	NYSE	VTR	Fri, Dec 2, 2005	32.00	32.10	31.71	31.95
1909	NYSE	VTR	Thu, Dec 1, 2005	31.55	32.01	31.55	32.00
1908	NYSE	VTR	Wed, Nov 30, 2005	31.76	31.82	31.28	31.53
1907	NYSE	VTR	Tue, Nov 29, 2005	31.82	32.07	31.55	31.66
1906	NYSE	VTR	Mon, Nov 28, 2005	32.25	32.25	31.74	31.77
1905	NYSE	VTR	Fri, Nov 25, 2005	32.09	32.20	31.93	32.20
1904	NYSE	VTR	Wed, Nov 23, 2005	31.92	32.09	31.80	32.09
1903	NYSE	VTR	Tue, Nov 22, 2005	31.97	32.05	31.74	31.97
1902	NYSE	VTR	Mon, Nov 21, 2005	31.75	32.08	31.66	32.08
1901	NYSE	VTR	Fri, Nov 18, 2005	31.42	31.80	31.20	31.70
1900	NYSE	VTR	Thu, Nov 17, 2005	31.23	31.40	31.02	31.39
1899	NYSE	VTR	Wed, Nov 16, 2005	31.45	31.50	30.91	31.17
1898	NYSE	VTR	Tue, Nov 15, 2005	31.60	31.90	31.41	31.43
1897	NYSE	VTR	Mon, Nov 14, 2005	31.95	32.06	31.38	31.64
1896	NYSE	VTR	Fri, Nov 11, 2005	31.42	31.93	31.35	31.92
1895	NYSE	VTR	Thu, Nov 10, 2005	31.00	31.50	30.78	31.47
1894	NYSE	VTR	Wed, Nov 9, 2005	30.34	31.22	30.34	31.06
1893	NYSE	VTR	Tue, Nov 8, 2005	30.43	30.50	30.30	30.35
1892	NYSE	VTR	Mon, Nov 7, 2005	30.45	30.48	30.20	30.43
1891	NYSE	VTR	Fri, Nov 4, 2005	30.45	30.45	29.85	30.35
1890	NYSE	VTR	Thu, Nov 3, 2005	29.95	30.51	29.93	30.05
1889	NYSE	VTR	Wed, Nov 2, 2005	29.87	29.97	29.54	29.95
1888	NYSE	VTR	Tue, Nov 1, 2005	30.63	30.63	29.77	29.87
1887	NYSE	VTR	Mon, Oct 31, 2005	30.24	30.93	30.24	30.63
1886	NYSE	VTR	Fri, Oct 28, 2005	30.30	30.38	29.87	30.24
1885	NYSE	VTR	Thu, Oct 27, 2005	30.14	30.14	29.32	29.37
1884	NYSE	VTR	Wed, Oct 26, 2005	30.59	30.74	29.97	29.97
1883	NYSE	VTR	Tue, Oct 25, 2005	30.70	31.00	30.55	30.78
1882	NYSE	VTR	Mon, Oct 24, 2005	30.44	31.12	30.44	30.82
1881	NYSE	VTR	Fri, Oct 21, 2005	29.83	30.50	29.83	30.40
1880	NYSE	VTR	Thu, Oct 20, 2005	30.25	30.52	29.67	29.73
1879	NYSE	VTR	Wed, Oct 19, 2005	29.80	30.37	29.61	30.32
1878	NYSE	VTR	Tue, Oct 18, 2005	30.30	30.51	29.91	29.94
1877	NYSE	VTR	Mon, Oct 17, 2005	30.50	30.65	30.28	30.45
1876	NYSE	VTR	Fri, Oct 14, 2005	29.45	30.72	29.33	30.50
1875	NYSE	VTR	Thu, Oct 13, 2005	29.50	29.65	29.25	29.40
1874	NYSE	VTR	Wed, Oct 12, 2005	30.28	30.29	29.28	29.62
1873	NYSE	VTR	Tue, Oct 11, 2005	30.99	31.00	30.32	30.34
1872	NYSE	VTR	Mon, Oct 10, 2005	32.70	32.70	30.75	31.04
1871	NYSE	VTR	Fri, Oct 7, 2005	31.85	31.94	31.34	31.75
1870	NYSE	VTR	Thu, Oct 6, 2005	32.00	32.09	31.48	31.88
1869	NYSE	VTR	Wed, Oct 5, 2005	31.80	31.85	31.50	31.83
1868	NYSE	VTR	Tue, Oct 4, 2005	32.20	32.20	31.86	31.93
1867	NYSE	VTR	Mon, Oct 3, 2005	32.05	32.28	31.84	32.20
1866	NYSE	VTR	Fri, Sep 30, 2005	32.20	32.35	32.05	32.20
1865	NYSE	VTR	Thu, Sep 29, 2005	31.13	31.81	30.95	31.78
1864	NYSE	VTR	Wed, Sep 28, 2005	31.46	31.50	30.88	31.20
1863	NYSE	VTR	Tue, Sep 27, 2005	31.16	31.45	30.83	31.41
1862	NYSE	VTR	Mon, Sep 26, 2005	30.91	31.47	30.91	31.34
1861	NYSE	VTR	Fri, Sep 23, 2005	31.03	31.03	30.62	30.90
1860	NYSE	VTR	Thu, Sep 22, 2005	30.65	31.23	30.15	30.97
1859	NYSE	VTR	Wed, Sep 21, 2005	31.35	31.35	30.70	30.81
1858	NYSE	VTR	Tue, Sep 20, 2005	31.25	31.59	31.18	31.35
1857	NYSE	VTR	Mon, Sep 19, 2005	31.03	31.32	30.74	30.85
1856	NYSE	VTR	Fri, Sep 16, 2005	31.20	31.22	30.85	30.96
1855	NYSE	VTR	Thu, Sep 15, 2005	31.50	31.60	31.26	31.41
1854	NYSE	VTR	Wed, Sep 14, 2005	31.62	31.81	31.44	31.55
1853	NYSE	VTR	Tue, Sep 13, 2005	31.37	31.60	31.12	31.42
1852	NYSE	VTR	Mon, Sep 12, 2005	31.64	31.66	31.25	31.45
1851	NYSE	VTR	Fri, Sep 9, 2005	31.70	31.80	31.37	31.64
1850	NYSE	VTR	Thu, Sep 8, 2005	31.85	32.05	31.61	31.70
1849	NYSE	VTR	Wed, Sep 7, 2005	32.17	32.17	31.82	31.95
1848	NYSE	VTR	Tue, Sep 6, 2005	31.22	32.24	31.22	32.15
1847	NYSE	VTR	Fri, Sep 2, 2005	31.25	31.50	31.06	31.21
1846	NYSE	VTR	Thu, Sep 1, 2005	31.15	32.15	31.10	31.25
1845	NYSE	VTR	Wed, Aug 31, 2005	30.29	31.23	30.29	31.15
1844	NYSE	VTR	Tue, Aug 30, 2005	30.16	30.43	30.03	30.28
1843	NYSE	VTR	Mon, Aug 29, 2005	30.15	30.45	29.96	30.16
1842	NYSE	VTR	Fri, Aug 26, 2005	30.71	30.77	30.35	30.37
1841	NYSE	VTR	Thu, Aug 25, 2005	30.60	30.89	30.48	30.71
1840	NYSE	VTR	Wed, Aug 24, 2005	30.43	30.85	30.43	30.60
1839	NYSE	VTR	Tue, Aug 23, 2005	29.90	30.46	29.90	30.33
1838	NYSE	VTR	Mon, Aug 22, 2005	29.80	30.14	29.65	29.87
1837	NYSE	VTR	Fri, Aug 19, 2005	29.93	29.98	29.55	29.80
1836	NYSE	VTR	Thu, Aug 18, 2005	29.90	30.00	29.68	29.93
1835	NYSE	VTR	Wed, Aug 17, 2005	30.36	30.40	29.81	30.05
1834	NYSE	VTR	Tue, Aug 16, 2005	30.28	30.61	30.22	30.36
1833	NYSE	VTR	Mon, Aug 15, 2005	29.85	30.39	29.70	30.32
1832	NYSE	VTR	Fri, Aug 12, 2005	29.57	30.00	29.53	29.86
1831	NYSE	VTR	Thu, Aug 11, 2005	29.61	29.85	29.38	29.70
1830	NYSE	VTR	Wed, Aug 10, 2005	29.10	29.88	29.04	29.46
1829	NYSE	VTR	Tue, Aug 9, 2005	29.32	29.80	28.87	29.02
1828	NYSE	VTR	Mon, Aug 8, 2005	30.50	30.51	29.05	29.28
1827	NYSE	VTR	Fri, Aug 5, 2005	31.42	31.43	29.90	30.65
1826	NYSE	VTR	Thu, Aug 4, 2005	32.00	32.04	31.30	31.42
1825	NYSE	VTR	Wed, Aug 3, 2005	32.23	32.23	31.80	32.00
1824	NYSE	VTR	Tue, Aug 2, 2005	32.12	32.39	31.82	32.23
1823	NYSE	VTR	Mon, Aug 1, 2005	32.36	32.36	31.88	32.12
1822	NYSE	VTR	Fri, Jul 29, 2005	32.00	32.32	31.91	32.29
1821	NYSE	VTR	Thu, Jul 28, 2005	32.00	32.20	31.71	32.03
1820	NYSE	VTR	Wed, Jul 27, 2005	32.15	32.15	31.50	31.98
1819	NYSE	VTR	Tue, Jul 26, 2005	31.65	32.15	31.45	32.15
1818	NYSE	VTR	Mon, Jul 25, 2005	31.71	31.94	31.30	31.50
1817	NYSE	VTR	Fri, Jul 22, 2005	31.35	31.60	31.18	31.59
1816	NYSE	VTR	Thu, Jul 21, 2005	31.47	31.48	31.05	31.29
1815	NYSE	VTR	Wed, Jul 20, 2005	30.85	31.49	30.60	31.48
1814	NYSE	VTR	Tue, Jul 19, 2005	30.81	31.05	30.81	31.00
1813	NYSE	VTR	Mon, Jul 18, 2005	30.40	30.82	30.40	30.82
1812	NYSE	VTR	Fri, Jul 15, 2005	30.32	30.64	30.14	30.58
1811	NYSE	VTR	Thu, Jul 14, 2005	31.34	31.35	30.30	30.43
1810	NYSE	VTR	Wed, Jul 13, 2005	31.74	31.74	31.29	31.33
1809	NYSE	VTR	Tue, Jul 12, 2005	32.00	32.02	31.70	31.74
1808	NYSE	VTR	Mon, Jul 11, 2005	31.73	32.05	31.65	31.96
1807	NYSE	VTR	Fri, Jul 8, 2005	31.25	31.73	31.15	31.73
1806	NYSE	VTR	Thu, Jul 7, 2005	31.00	31.35	30.87	31.32
1805	NYSE	VTR	Wed, Jul 6, 2005	30.95	31.40	30.95	31.16
1804	NYSE	VTR	Tue, Jul 5, 2005	30.45	31.17	30.30	31.00
1803	NYSE	VTR	Fri, Jul 1, 2005	30.15	30.40	30.15	30.35
1802	NYSE	VTR	Thu, Jun 30, 2005	30.00	30.22	29.94	30.20
1801	NYSE	VTR	Wed, Jun 29, 2005	29.76	31.62	29.76	30.80
1800	NYSE	VTR	Tue, Jun 28, 2005	29.95	29.95	29.80	29.93
1799	NYSE	VTR	Mon, Jun 27, 2005	29.68	29.95	29.57	29.87
1798	NYSE	VTR	Fri, Jun 24, 2005	29.62	29.88	29.62	29.68
1797	NYSE	VTR	Thu, Jun 23, 2005	29.50	29.80	29.36	29.65
1796	NYSE	VTR	Wed, Jun 22, 2005	29.65	29.79	29.46	29.55
1795	NYSE	VTR	Tue, Jun 21, 2005	29.80	29.80	29.25	29.73
1794	NYSE	VTR	Mon, Jun 20, 2005	29.40	29.68	29.28	29.68
1793	NYSE	VTR	Fri, Jun 17, 2005	29.10	29.59	28.95	29.58
1792	NYSE	VTR	Thu, Jun 16, 2005	28.85	28.99	28.83	28.99
1791	NYSE	VTR	Wed, Jun 15, 2005	28.98	28.98	28.69	28.92
1790	NYSE	VTR	Tue, Jun 14, 2005	28.73	29.01	28.50	29.00
1789	NYSE	VTR	Mon, Jun 13, 2005	28.18	28.87	28.18	28.76
1788	NYSE	VTR	Fri, Jun 10, 2005	28.00	28.37	27.91	28.28
1787	NYSE	VTR	Thu, Jun 9, 2005	28.90	28.90	28.34	28.36
1786	NYSE	VTR	Wed, Jun 8, 2005	29.00	29.00	28.63	28.90
1785	NYSE	VTR	Tue, Jun 7, 2005	28.90	29.18	28.75	29.00
1784	NYSE	VTR	Mon, Jun 6, 2005	28.58	28.84	28.50	28.68
1783	NYSE	VTR	Fri, Jun 3, 2005	28.41	28.54	28.24	28.53
1782	NYSE	VTR	Thu, Jun 2, 2005	28.62	28.62	28.29	28.38
1781	NYSE	VTR	Wed, Jun 1, 2005	28.65	28.87	28.52	28.85
1780	NYSE	VTR	Tue, May 31, 2005	27.89	28.72	27.89	28.54
1779	NYSE	VTR	Fri, May 27, 2005	27.74	27.88	27.54	27.83
1778	NYSE	VTR	Thu, May 26, 2005	27.63	27.83	27.56	27.60
1777	NYSE	VTR	Wed, May 25, 2005	27.70	27.73	27.41	27.56
1776	NYSE	VTR	Tue, May 24, 2005	27.73	27.88	27.59	27.70
1775	NYSE	VTR	Mon, May 23, 2005	27.50	27.88	27.50	27.73
1774	NYSE	VTR	Fri, May 20, 2005	27.51	27.70	27.45	27.55
1773	NYSE	VTR	Thu, May 19, 2005	27.24	27.54	27.15	27.50
1772	NYSE	VTR	Wed, May 18, 2005	27.08	27.28	27.00	27.13
1771	NYSE	VTR	Tue, May 17, 2005	26.85	27.17	26.85	27.07
1770	NYSE	VTR	Mon, May 16, 2005	26.45	27.00	26.45	26.85
1769	NYSE	VTR	Fri, May 13, 2005	26.55	26.55	26.21	26.38
1768	NYSE	VTR	Thu, May 12, 2005	26.58	26.59	26.30	26.41
1767	NYSE	VTR	Wed, May 11, 2005	26.72	26.88	26.33	26.55
1766	NYSE	VTR	Tue, May 10, 2005	26.65	26.70	26.55	26.66
1765	NYSE	VTR	Mon, May 9, 2005	26.56	26.75	26.38	26.65
1764	NYSE	VTR	Fri, May 6, 2005	26.85	26.90	26.52	26.55
1763	NYSE	VTR	Thu, May 5, 2005	26.84	27.00	26.81	26.85
1762	NYSE	VTR	Wed, May 4, 2005	26.67	26.93	26.47	26.84
1761	NYSE	VTR	Tue, May 3, 2005	26.69	26.74	26.46	26.68
1760	NYSE	VTR	Mon, May 2, 2005	26.98	26.98	26.42	26.63
1759	NYSE	VTR	Fri, Apr 29, 2005	26.20	26.98	26.20	26.98
1758	NYSE	VTR	Thu, Apr 28, 2005	26.42	26.42	26.15	26.16
1757	NYSE	VTR	Wed, Apr 27, 2005	26.15	26.30	26.00	26.17
1756	NYSE	VTR	Tue, Apr 26, 2005	25.95	26.21	25.91	26.08
1755	NYSE	VTR	Mon, Apr 25, 2005	25.75	26.00	25.61	25.95
1754	NYSE	VTR	Fri, Apr 22, 2005	25.95	26.08	25.75	25.77
1753	NYSE	VTR	Thu, Apr 21, 2005	25.93	26.04	25.75	25.90
1752	NYSE	VTR	Wed, Apr 20, 2005	25.75	26.00	25.60	25.73
1751	NYSE	VTR	Tue, Apr 19, 2005	26.11	26.20	25.94	26.00
1750	NYSE	VTR	Mon, Apr 18, 2005	25.71	26.15	25.69	25.99
1749	NYSE	VTR	Fri, Apr 15, 2005	25.40	25.69	25.30	25.51
1748	NYSE	VTR	Thu, Apr 14, 2005	25.68	25.80	25.25	25.35
1747	NYSE	VTR	Wed, Apr 13, 2005	26.34	26.66	25.40	25.67
1746	NYSE	VTR	Tue, Apr 12, 2005	25.60	26.19	25.55	26.19
1745	NYSE	VTR	Mon, Apr 11, 2005	25.56	25.66	25.50	25.66
1744	NYSE	VTR	Fri, Apr 8, 2005	25.54	25.61	25.49	25.56
1743	NYSE	VTR	Thu, Apr 7, 2005	25.26	25.57	25.26	25.53
1742	NYSE	VTR	Wed, Apr 6, 2005	25.35	25.40	25.19	25.30
1741	NYSE	VTR	Tue, Apr 5, 2005	25.35	25.60	25.20	25.28
1740	NYSE	VTR	Mon, Apr 4, 2005	25.49	25.55	25.10	25.45
1739	NYSE	VTR	Fri, Apr 1, 2005	26.50	26.50	25.19	25.66
1738	NYSE	VTR	Thu, Mar 31, 2005	25.14	25.40	24.84	24.96
1737	NYSE	VTR	Wed, Mar 30, 2005	24.85	25.19	24.79	25.14
1736	NYSE	VTR	Tue, Mar 29, 2005	25.09	25.40	24.90	24.97
1735	NYSE	VTR	Mon, Mar 28, 2005	25.45	25.54	25.08	25.08
1734	NYSE	VTR	Thu, Mar 24, 2005	25.38	25.87	25.36	25.47
1733	NYSE	VTR	Wed, Mar 23, 2005	25.65	25.70	25.23	25.36
1732	NYSE	VTR	Tue, Mar 22, 2005	26.25	26.45	25.63	25.64
1731	NYSE	VTR	Mon, Mar 21, 2005	26.66	26.80	26.55	26.70
1730	NYSE	VTR	Fri, Mar 18, 2005	26.90	27.00	26.49	26.76
1729	NYSE	VTR	Thu, Mar 17, 2005	26.52	26.86	26.52	26.80
1728	NYSE	VTR	Wed, Mar 16, 2005	26.65	26.74	26.44	26.52
1727	NYSE	VTR	Tue, Mar 15, 2005	26.85	27.15	26.56	26.65
1726	NYSE	VTR	Mon, Mar 14, 2005	26.40	26.90	26.17	26.85
1725	NYSE	VTR	Fri, Mar 11, 2005	26.57	26.62	26.29	26.40
1724	NYSE	VTR	Thu, Mar 10, 2005	26.56	26.84	26.34	26.70
1723	NYSE	VTR	Wed, Mar 9, 2005	27.14	27.14	26.22	26.46
1722	NYSE	VTR	Tue, Mar 8, 2005	27.35	27.55	27.10	27.19
1721	NYSE	VTR	Mon, Mar 7, 2005	27.56	27.68	27.30	27.40
1720	NYSE	VTR	Fri, Mar 4, 2005	27.00	27.56	26.93	27.56
1719	NYSE	VTR	Thu, Mar 3, 2005	26.48	26.89	26.35	26.89
1718	NYSE	VTR	Wed, Mar 2, 2005	26.56	26.56	26.29	26.46
1717	NYSE	VTR	Tue, Mar 1, 2005	26.45	26.89	26.25	26.82
1716	NYSE	VTR	Mon, Feb 28, 2005	25.62	25.91	25.50	25.82
1715	NYSE	VTR	Fri, Feb 25, 2005	25.20	25.60	25.00	25.42
1714	NYSE	VTR	Thu, Feb 24, 2005	25.40	25.45	25.17	25.30
1713	NYSE	VTR	Wed, Feb 23, 2005	25.50	25.63	25.30	25.35
1712	NYSE	VTR	Tue, Feb 22, 2005	26.59	26.59	25.40	25.50
1711	NYSE	VTR	Fri, Feb 18, 2005	26.96	27.10	26.50	26.58
1710	NYSE	VTR	Thu, Feb 17, 2005	26.80	27.27	26.75	27.12
1709	NYSE	VTR	Wed, Feb 16, 2005	26.80	26.99	26.74	26.89
1708	NYSE	VTR	Tue, Feb 15, 2005	26.86	27.08	26.81	26.90
1707	NYSE	VTR	Mon, Feb 14, 2005	26.60	26.90	26.60	26.82
1706	NYSE	VTR	Fri, Feb 11, 2005	26.24	26.65	26.09	26.62
1705	NYSE	VTR	Thu, Feb 10, 2005	26.20	26.32	25.96	26.24
1704	NYSE	VTR	Wed, Feb 9, 2005	26.13	26.35	26.05	26.14
1703	NYSE	VTR	Tue, Feb 8, 2005	26.20	26.39	25.96	26.13
1702	NYSE	VTR	Mon, Feb 7, 2005	26.55	26.80	26.22	26.22
1701	NYSE	VTR	Fri, Feb 4, 2005	26.63	26.90	26.52	26.69
1700	NYSE	VTR	Thu, Feb 3, 2005	26.05	26.66	26.00	26.50
1699	NYSE	VTR	Wed, Feb 2, 2005	25.67	26.15	25.64	26.05
1698	NYSE	VTR	Tue, Feb 1, 2005	25.45	25.84	25.25	25.84
1697	NYSE	VTR	Mon, Jan 31, 2005	25.20	25.60	25.06	25.60
1696	NYSE	VTR	Fri, Jan 28, 2005	24.98	25.17	24.92	25.15
1695	NYSE	VTR	Thu, Jan 27, 2005	25.00	25.19	24.84	24.98
1694	NYSE	VTR	Wed, Jan 26, 2005	24.90	25.10	24.78	24.98
1693	NYSE	VTR	Tue, Jan 25, 2005	24.50	25.32	24.50	24.93
1692	NYSE	VTR	Mon, Jan 24, 2005	25.40	25.44	25.05	25.06
1691	NYSE	VTR	Fri, Jan 21, 2005	25.25	25.61	25.15	25.44
1690	NYSE	VTR	Thu, Jan 20, 2005	25.34	25.54	25.07	25.38
1689	NYSE	VTR	Wed, Jan 19, 2005	25.25	25.66	25.15	25.34
1688	NYSE	VTR	Tue, Jan 18, 2005	25.21	25.31	24.88	25.19
1687	NYSE	VTR	Fri, Jan 14, 2005	25.06	25.32	24.95	25.21
1686	NYSE	VTR	Thu, Jan 13, 2005	24.67	25.23	24.66	24.90
1685	NYSE	VTR	Wed, Jan 12, 2005	25.10	25.10	24.43	24.67
1684	NYSE	VTR	Tue, Jan 11, 2005	25.91	25.91	25.17	25.20
1683	NYSE	VTR	Mon, Jan 10, 2005	26.07	26.14	25.74	25.90
1682	NYSE	VTR	Fri, Jan 7, 2005	25.90	26.35	25.68	25.82
1681	NYSE	VTR	Thu, Jan 6, 2005	25.90	26.12	25.59	25.90
1680	NYSE	VTR	Wed, Jan 5, 2005	26.85	27.30	25.29	25.80
1679	NYSE	VTR	Tue, Jan 4, 2005	27.00	27.35	26.56	26.76
1678	NYSE	VTR	Mon, Jan 3, 2005	27.38	27.39	26.82	27.09
1677	NYSE	VTR	Fri, Dec 31, 2004	27.56	27.75	27.24	27.41
1676	NYSE	VTR	Thu, Dec 30, 2004	27.50	27.53	27.25	27.52
1675	NYSE	VTR	Wed, Dec 29, 2004	27.80	27.83	27.59	27.67
1674	NYSE	VTR	Tue, Dec 28, 2004	27.35	27.62	27.35	27.58
1673	NYSE	VTR	Mon, Dec 27, 2004	27.25	27.50	27.09	27.33
1672	NYSE	VTR	Thu, Dec 23, 2004	27.90	27.99	27.15	27.25
1671	NYSE	VTR	Wed, Dec 22, 2004	27.85	28.05	27.58	27.77
1670	NYSE	VTR	Tue, Dec 21, 2004	27.35	27.83	27.16	27.75
1669	NYSE	VTR	Mon, Dec 20, 2004	27.45	27.45	27.10	27.30
1668	NYSE	VTR	Fri, Dec 17, 2004	27.11	27.50	26.72	27.50
1667	NYSE	VTR	Thu, Dec 16, 2004	26.75	27.38	26.71	27.10
1666	NYSE	VTR	Wed, Dec 15, 2004	27.05	27.39	26.90	27.39
1665	NYSE	VTR	Tue, Dec 14, 2004	25.30	27.26	25.30	27.01
1664	NYSE	VTR	Mon, Dec 13, 2004	27.46	27.60	27.00	27.00
1663	NYSE	VTR	Fri, Dec 10, 2004	27.30	27.63	27.05	27.45
1662	NYSE	VTR	Thu, Dec 9, 2004	27.11	27.36	26.72	27.32
1661	NYSE	VTR	Wed, Dec 8, 2004	27.05	27.39	27.05	27.10
1660	NYSE	VTR	Tue, Dec 7, 2004	28.00	28.05	27.15	27.15
1659	NYSE	VTR	Mon, Dec 6, 2004	28.15	28.35	27.80	27.91
1658	NYSE	VTR	Fri, Dec 3, 2004	27.71	28.21	27.71	28.19
1657	NYSE	VTR	Thu, Dec 2, 2004	27.90	27.99	27.65	27.75
1656	NYSE	VTR	Wed, Dec 1, 2004	27.05	28.24	26.74	28.00
1655	NYSE	VTR	Tue, Nov 30, 2004	26.80	27.10	26.62	27.10
1654	NYSE	VTR	Mon, Nov 29, 2004	27.27	27.32	26.70	26.75
1653	NYSE	VTR	Fri, Nov 26, 2004	27.45	27.47	27.12	27.28
1652	NYSE	VTR	Wed, Nov 24, 2004	27.30	27.54	27.18	27.30
1651	NYSE	VTR	Tue, Nov 23, 2004	27.20	27.53	26.89	27.30
1650	NYSE	VTR	Mon, Nov 22, 2004	27.55	27.72	27.05	27.05
1649	NYSE	VTR	Fri, Nov 19, 2004	27.85	27.99	27.59	27.65
1648	NYSE	VTR	Thu, Nov 18, 2004	27.80	28.23	27.36	27.95
1647	NYSE	VTR	Wed, Nov 17, 2004	28.75	28.80	27.30	27.85
1646	NYSE	VTR	Tue, Nov 16, 2004	29.10	29.48	28.70	28.85
1645	NYSE	VTR	Mon, Nov 15, 2004	28.83	29.21	28.56	29.10
1644	NYSE	VTR	Fri, Nov 12, 2004	28.10	29.07	28.05	29.03
1643	NYSE	VTR	Thu, Nov 11, 2004	28.04	28.23	27.84	28.08
1642	NYSE	VTR	Wed, Nov 10, 2004	27.21	28.06	27.21	28.04
1641	NYSE	VTR	Tue, Nov 9, 2004	27.38	27.52	27.18	27.31
1640	NYSE	VTR	Mon, Nov 8, 2004	27.16	27.60	27.16	27.58
1639	NYSE	VTR	Fri, Nov 5, 2004	28.55	28.55	27.31	27.32
1638	NYSE	VTR	Thu, Nov 4, 2004	28.15	28.63	28.03	28.55
1637	NYSE	VTR	Wed, Nov 3, 2004	27.75	28.34	27.67	28.26
1636	NYSE	VTR	Tue, Nov 2, 2004	27.33	27.60	27.25	27.48
1635	NYSE	VTR	Mon, Nov 1, 2004	26.91	27.33	26.87	27.33
1634	NYSE	VTR	Fri, Oct 29, 2004	27.20	27.23	26.73	26.90
1633	NYSE	VTR	Thu, Oct 28, 2004	27.00	27.26	26.70	27.26
1632	NYSE	VTR	Wed, Oct 27, 2004	27.05	27.06	26.68	27.06
1631	NYSE	VTR	Tue, Oct 26, 2004	26.20	27.10	26.08	27.10
1630	NYSE	VTR	Mon, Oct 25, 2004	26.37	26.41	26.13	26.25
1629	NYSE	VTR	Fri, Oct 22, 2004	27.00	27.12	26.40	26.52
1628	NYSE	VTR	Thu, Oct 21, 2004	26.31	27.00	26.31	27.00
1627	NYSE	VTR	Wed, Oct 20, 2004	26.80	26.96	26.14	26.39
1626	NYSE	VTR	Tue, Oct 19, 2004	26.81	27.13	26.79	26.94
1625	NYSE	VTR	Mon, Oct 18, 2004	26.50	26.78	26.18	26.78
1624	NYSE	VTR	Fri, Oct 15, 2004	26.00	26.52	25.91	26.40
1623	NYSE	VTR	Thu, Oct 14, 2004	25.90	26.21	25.90	26.21
1622	NYSE	VTR	Wed, Oct 13, 2004	26.25	26.28	25.82	25.94
1621	NYSE	VTR	Tue, Oct 12, 2004	25.61	25.98	24.40	25.98
1620	NYSE	VTR	Mon, Oct 11, 2004	26.50	26.50	25.73	25.73
1619	NYSE	VTR	Fri, Oct 8, 2004	26.29	26.65	26.26	26.40
1618	NYSE	VTR	Thu, Oct 7, 2004	26.90	26.97	26.43	26.43
1617	NYSE	VTR	Wed, Oct 6, 2004	26.87	27.00	26.64	27.00
1616	NYSE	VTR	Tue, Oct 5, 2004	26.80	26.99	26.70	26.70
1615	NYSE	VTR	Mon, Oct 4, 2004	26.60	26.93	26.55	26.89
1614	NYSE	VTR	Fri, Oct 1, 2004	26.07	26.89	25.91	26.47
1613	NYSE	VTR	Thu, Sep 30, 2004	25.70	26.01	25.70	25.92
1612	NYSE	VTR	Wed, Sep 29, 2004	25.85	25.97	25.69	25.74
1611	NYSE	VTR	Tue, Sep 28, 2004	25.65	25.78	25.45	25.77
1610	NYSE	VTR	Mon, Sep 27, 2004	25.95	25.95	25.66	25.69
1609	NYSE	VTR	Fri, Sep 24, 2004	26.00	26.19	25.89	25.92
1608	NYSE	VTR	Thu, Sep 23, 2004	26.39	26.39	26.00	26.00
1607	NYSE	VTR	Wed, Sep 22, 2004	26.72	26.84	26.49	26.49
1606	NYSE	VTR	Tue, Sep 21, 2004	26.55	26.83	26.16	26.82
1605	NYSE	VTR	Mon, Sep 20, 2004	26.76	26.89	26.36	26.40
1604	NYSE	VTR	Fri, Sep 17, 2004	27.20	27.20	26.73	26.80
1603	NYSE	VTR	Thu, Sep 16, 2004	26.25	27.20	26.18	27.20
1602	NYSE	VTR	Wed, Sep 15, 2004	26.00	26.75	26.00	26.72
1601	NYSE	VTR	Tue, Sep 14, 2004	26.71	26.71	26.28	26.28
1600	NYSE	VTR	Mon, Sep 13, 2004	27.46	27.46	26.82	26.82
1599	NYSE	VTR	Fri, Sep 10, 2004	27.50	27.60	27.16	27.54
1598	NYSE	VTR	Thu, Sep 9, 2004	27.60	27.70	27.30	27.50
1597	NYSE	VTR	Wed, Sep 8, 2004	27.75	27.84	27.33	27.50
1596	NYSE	VTR	Tue, Sep 7, 2004	27.40	27.65	27.34	27.65
1595	NYSE	VTR	Fri, Sep 3, 2004	27.49	27.55	27.22	27.30
1594	NYSE	VTR	Thu, Sep 2, 2004	27.15	27.42	27.15	27.42
1593	NYSE	VTR	Wed, Sep 1, 2004	27.45	27.49	27.14	27.25
1592	NYSE	VTR	Tue, Aug 31, 2004	27.25	27.41	27.10	27.35
1591	NYSE	VTR	Mon, Aug 30, 2004	26.95	27.29	26.87	27.20
1590	NYSE	VTR	Fri, Aug 27, 2004	26.95	26.97	26.80	26.93
1589	NYSE	VTR	Thu, Aug 26, 2004	26.56	26.90	26.56	26.90
1588	NYSE	VTR	Wed, Aug 25, 2004	26.80	26.85	26.48	26.51
1587	NYSE	VTR	Tue, Aug 24, 2004	26.44	26.80	26.44	26.80
1586	NYSE	VTR	Mon, Aug 23, 2004	26.76	26.83	26.41	26.44
1585	NYSE	VTR	Fri, Aug 20, 2004	26.30	26.80	26.25	26.80
1584	NYSE	VTR	Thu, Aug 19, 2004	26.25	26.36	26.05	26.05
1583	NYSE	VTR	Wed, Aug 18, 2004	25.93	26.40	25.77	26.35
1582	NYSE	VTR	Tue, Aug 17, 2004	25.58	25.93	25.58	25.93
1581	NYSE	VTR	Mon, Aug 16, 2004	25.10	25.60	25.10	25.60
1580	NYSE	VTR	Fri, Aug 13, 2004	25.65	25.69	25.39	25.39
1579	NYSE	VTR	Thu, Aug 12, 2004	25.75	25.80	25.50	25.63
1578	NYSE	VTR	Wed, Aug 11, 2004	25.85	25.85	25.50	25.75
1577	NYSE	VTR	Tue, Aug 10, 2004	25.68	25.85	25.44	25.85
1576	NYSE	VTR	Mon, Aug 9, 2004	25.70	26.05	25.60	25.80
1575	NYSE	VTR	Fri, Aug 6, 2004	25.87	26.00	25.55	25.80
1574	NYSE	VTR	Thu, Aug 5, 2004	26.00	26.07	25.80	25.87
1573	NYSE	VTR	Wed, Aug 4, 2004	25.95	26.16	25.85	26.00
1572	NYSE	VTR	Tue, Aug 3, 2004	26.07	26.28	25.97	26.07
1571	NYSE	VTR	Mon, Aug 2, 2004	25.27	26.44	25.25	26.05
1570	NYSE	VTR	Fri, Jul 30, 2004	25.29	25.55	25.29	25.52
1569	NYSE	VTR	Thu, Jul 29, 2004	25.30	25.50	25.12	25.29
1568	NYSE	VTR	Wed, Jul 28, 2004	24.30	25.22	24.20	25.22
1567	NYSE	VTR	Tue, Jul 27, 2004	24.02	24.47	23.93	23.95
1566	NYSE	VTR	Mon, Jul 26, 2004	24.20	24.29	24.00	24.02
1565	NYSE	VTR	Fri, Jul 23, 2004	24.43	24.52	24.18	24.19
1564	NYSE	VTR	Thu, Jul 22, 2004	25.00	25.00	24.43	24.43
1563	NYSE	VTR	Wed, Jul 21, 2004	25.67	25.68	24.96	24.99
1562	NYSE	VTR	Tue, Jul 20, 2004	25.27	25.84	25.10	25.69
1561	NYSE	VTR	Mon, Jul 19, 2004	25.25	25.47	25.00	25.17
1560	NYSE	VTR	Fri, Jul 16, 2004	24.82	25.25	24.60	25.25
1559	NYSE	VTR	Thu, Jul 15, 2004	24.17	24.72	24.15	24.72
1558	NYSE	VTR	Wed, Jul 14, 2004	23.94	24.25	23.86	24.17
1557	NYSE	VTR	Tue, Jul 13, 2004	24.20	24.21	23.90	23.95
1556	NYSE	VTR	Mon, Jul 12, 2004	24.30	24.40	24.06	24.20
1555	NYSE	VTR	Fri, Jul 9, 2004	24.34	24.48	24.15	24.20
1554	NYSE	VTR	Thu, Jul 8, 2004	24.93	24.97	24.33	24.34
1553	NYSE	VTR	Wed, Jul 7, 2004	24.50	25.03	24.50	24.91
1552	NYSE	VTR	Tue, Jul 6, 2004	24.10	24.50	23.50	24.50
1551	NYSE	VTR	Fri, Jul 2, 2004	23.40	24.06	23.15	23.98
1550	NYSE	VTR	Thu, Jul 1, 2004	23.35	23.40	23.06	23.40
1549	NYSE	VTR	Wed, Jun 30, 2004	23.00	23.35	22.76	23.35
1548	NYSE	VTR	Tue, Jun 29, 2004	23.28	23.34	22.75	23.10
1547	NYSE	VTR	Mon, Jun 28, 2004	23.45	23.61	23.13	23.25
1546	NYSE	VTR	Fri, Jun 25, 2004	22.95	23.41	22.92	23.30
1545	NYSE	VTR	Thu, Jun 24, 2004	23.35	23.49	22.70	22.74
1544	NYSE	VTR	Wed, Jun 23, 2004	22.95	23.30	22.90	23.20
1543	NYSE	VTR	Tue, Jun 22, 2004	23.65	23.71	22.82	22.89
1542	NYSE	VTR	Mon, Jun 21, 2004	23.39	23.66	23.25	23.65
1541	NYSE	VTR	Fri, Jun 18, 2004	23.32	23.37	23.06	23.19
1540	NYSE	VTR	Thu, Jun 17, 2004	22.55	23.41	22.40	23.32
1539	NYSE	VTR	Wed, Jun 16, 2004	22.49	22.57	22.11	22.55
1538	NYSE	VTR	Tue, Jun 15, 2004	21.95	22.51	21.95	22.49
1537	NYSE	VTR	Mon, Jun 14, 2004	22.41	22.41	21.83	21.87
1536	NYSE	VTR	Thu, Jun 10, 2004	22.82	22.99	22.39	22.39
1535	NYSE	VTR	Wed, Jun 9, 2004	23.25	23.48	22.72	22.72
1534	NYSE	VTR	Tue, Jun 8, 2004	23.43	23.58	23.14	23.44
1533	NYSE	VTR	Mon, Jun 7, 2004	23.10	23.63	23.00	23.58
1532	NYSE	VTR	Fri, Jun 4, 2004	23.20	23.29	22.79	22.90
1531	NYSE	VTR	Thu, Jun 3, 2004	23.27	23.27	22.95	23.06
1530	NYSE	VTR	Wed, Jun 2, 2004	23.25	23.75	23.25	23.61
1529	NYSE	VTR	Tue, Jun 1, 2004	23.28	23.39	23.04	23.10
1528	NYSE	VTR	Fri, May 28, 2004	23.22	23.48	23.03	23.32
1527	NYSE	VTR	Thu, May 27, 2004	23.00	23.27	22.84	23.22
1526	NYSE	VTR	Wed, May 26, 2004	22.60	22.88	22.39	22.80
1525	NYSE	VTR	Tue, May 25, 2004	22.36	22.71	22.04	22.71
1524	NYSE	VTR	Mon, May 24, 2004	22.13	22.50	22.00	22.31
1523	NYSE	VTR	Fri, May 21, 2004	22.22	22.30	21.72	22.13
1522	NYSE	VTR	Thu, May 20, 2004	21.70	21.90	21.62	21.89
1521	NYSE	VTR	Wed, May 19, 2004	22.25	22.47	21.67	21.70
1520	NYSE	VTR	Tue, May 18, 2004	21.61	21.95	21.61	21.95
1519	NYSE	VTR	Mon, May 17, 2004	20.75	21.85	20.56	21.60
1518	NYSE	VTR	Fri, May 14, 2004	21.10	21.58	21.10	21.31
1517	NYSE	VTR	Thu, May 13, 2004	21.21	21.43	21.06	21.14
1516	NYSE	VTR	Wed, May 12, 2004	21.40	21.42	20.68	21.36
1515	NYSE	VTR	Tue, May 11, 2004	21.00	22.00	21.00	21.48
1514	NYSE	VTR	Mon, May 10, 2004	21.95	21.96	20.68	21.10
1513	NYSE	VTR	Fri, May 7, 2004	22.73	22.80	21.95	21.95
1512	NYSE	VTR	Thu, May 6, 2004	22.85	23.25	22.38	22.98
1511	NYSE	VTR	Wed, May 5, 2004	22.90	23.00	22.70	22.75
1510	NYSE	VTR	Tue, May 4, 2004	22.68	23.15	22.58	22.82
1509	NYSE	VTR	Mon, May 3, 2004	21.99	22.49	21.85	22.45
1508	NYSE	VTR	Fri, Apr 30, 2004	22.34	22.44	21.73	22.09
1507	NYSE	VTR	Thu, Apr 29, 2004	22.56	22.99	22.00	22.35
1506	NYSE	VTR	Wed, Apr 28, 2004	22.99	22.99	22.46	22.56
1505	NYSE	VTR	Tue, Apr 27, 2004	22.35	22.85	22.33	22.85
1504	NYSE	VTR	Mon, Apr 26, 2004	22.40	22.88	22.28	22.51
1503	NYSE	VTR	Fri, Apr 23, 2004	22.90	22.90	22.35	22.50
1502	NYSE	VTR	Thu, Apr 22, 2004	22.36	23.13	22.35	22.85
1501	NYSE	VTR	Wed, Apr 21, 2004	22.30	22.68	21.80	22.41
1500	NYSE	VTR	Tue, Apr 20, 2004	22.61	22.95	22.20	22.30
1499	NYSE	VTR	Mon, Apr 19, 2004	23.00	23.22	22.21	22.86
1498	NYSE	VTR	Fri, Apr 16, 2004	22.41	23.06	22.26	23.00
1497	NYSE	VTR	Thu, Apr 15, 2004	21.75	22.48	21.75	22.30
1496	NYSE	VTR	Wed, Apr 14, 2004	21.94	22.81	21.55	21.90
1495	NYSE	VTR	Tue, Apr 13, 2004	21.05	23.31	21.02	22.44
1494	NYSE	VTR	Mon, Apr 12, 2004	24.00	24.01	21.75	22.95
1493	NYSE	VTR	Thu, Apr 8, 2004	25.00	25.00	24.23	24.23
1492	NYSE	VTR	Wed, Apr 7, 2004	24.50	25.39	24.00	25.12
1491	NYSE	VTR	Tue, Apr 6, 2004	25.95	25.95	23.20	24.58
1490	NYSE	VTR	Mon, Apr 5, 2004	27.75	27.75	25.80	26.12
1489	NYSE	VTR	Fri, Apr 2, 2004	27.85	27.98	27.67	27.67
1488	NYSE	VTR	Thu, Apr 1, 2004	27.48	27.88	27.39	27.60
1487	NYSE	VTR	Wed, Mar 31, 2004	27.25	27.52	27.08	27.48
1486	NYSE	VTR	Tue, Mar 30, 2004	26.35	27.33	26.29	27.19
1485	NYSE	VTR	Mon, Mar 29, 2004	26.30	26.40	25.80	26.35
1484	NYSE	VTR	Fri, Mar 26, 2004	26.70	26.70	26.18	26.19
1483	NYSE	VTR	Thu, Mar 25, 2004	26.33	26.65	26.30	26.50
1482	NYSE	VTR	Wed, Mar 24, 2004	26.78	26.78	26.13	26.13
1481	NYSE	VTR	Tue, Mar 23, 2004	27.55	27.55	26.70	26.83
1480	NYSE	VTR	Mon, Mar 22, 2004	26.82	27.00	26.51	26.76
1479	NYSE	VTR	Fri, Mar 19, 2004	26.60	27.01	26.20	26.80
1478	NYSE	VTR	Thu, Mar 18, 2004	26.00	26.60	25.88	26.60
1477	NYSE	VTR	Wed, Mar 17, 2004	25.79	26.10	25.60	26.10
1476	NYSE	VTR	Tue, Mar 16, 2004	25.88	25.94	25.71	25.82
1475	NYSE	VTR	Mon, Mar 15, 2004	25.80	25.96	25.69	25.82
1474	NYSE	VTR	Fri, Mar 12, 2004	25.90	25.92	25.60	25.89
1473	NYSE	VTR	Thu, Mar 11, 2004	25.25	25.90	25.25	25.90
1472	NYSE	VTR	Wed, Mar 10, 2004	26.66	26.80	26.02	26.16
1471	NYSE	VTR	Tue, Mar 9, 2004	26.79	26.79	26.31	26.48
1470	NYSE	VTR	Mon, Mar 8, 2004	27.00	27.44	26.77	26.79
1469	NYSE	VTR	Fri, Mar 5, 2004	26.80	27.10	26.55	27.05
1468	NYSE	VTR	Thu, Mar 4, 2004	26.99	26.99	26.68	26.80
1467	NYSE	VTR	Wed, Mar 3, 2004	26.82	27.30	26.67	26.99
1466	NYSE	VTR	Tue, Mar 2, 2004	26.95	27.00	26.72	26.85
1465	NYSE	VTR	Mon, Mar 1, 2004	26.55	27.00	26.50	26.90
1464	NYSE	VTR	Fri, Feb 27, 2004	26.75	27.05	26.35	26.45
1463	NYSE	VTR	Thu, Feb 26, 2004	26.60	26.75	26.40	26.50
1462	NYSE	VTR	Wed, Feb 25, 2004	25.89	26.60	25.77	26.60
1461	NYSE	VTR	Tue, Feb 24, 2004	25.92	26.25	25.79	25.90
1460	NYSE	VTR	Mon, Feb 23, 2004	26.60	26.64	25.75	25.82
1459	NYSE	VTR	Fri, Feb 20, 2004	26.72	26.72	26.30	26.65
1458	NYSE	VTR	Thu, Feb 19, 2004	26.96	27.08	26.68	26.68
1457	NYSE	VTR	Wed, Feb 18, 2004	26.74	27.10	26.71	26.96
1456	NYSE	VTR	Tue, Feb 17, 2004	26.72	26.75	26.44	26.74
1455	NYSE	VTR	Fri, Feb 13, 2004	26.90	26.95	26.30	26.60
1454	NYSE	VTR	Thu, Feb 12, 2004	26.83	27.25	26.64	27.00
1453	NYSE	VTR	Wed, Feb 11, 2004	26.15	26.85	26.10	26.82
1452	NYSE	VTR	Tue, Feb 10, 2004	25.75	26.20	25.45	26.20
1451	NYSE	VTR	Mon, Feb 9, 2004	25.66	25.96	25.62	25.65
1450	NYSE	VTR	Fri, Feb 6, 2004	24.67	25.81	24.60	25.65
1449	NYSE	VTR	Thu, Feb 5, 2004	24.25	24.67	24.10	24.67
1448	NYSE	VTR	Wed, Feb 4, 2004	24.70	24.70	24.16	24.20
1447	NYSE	VTR	Tue, Feb 3, 2004	25.14	25.14	24.85	24.85
1446	NYSE	VTR	Mon, Feb 2, 2004	25.12	25.22	24.90	25.15
1445	NYSE	VTR	Fri, Jan 30, 2004	25.00	25.10	24.70	25.00
1444	NYSE	VTR	Thu, Jan 29, 2004	24.39	24.69	24.19	24.69
1443	NYSE	VTR	Wed, Jan 28, 2004	24.15	24.55	24.00	24.19
1442	NYSE	VTR	Tue, Jan 27, 2004	24.00	24.13	23.75	24.13
1441	NYSE	VTR	Mon, Jan 26, 2004	23.81	23.88	23.49	23.88
1440	NYSE	VTR	Fri, Jan 23, 2004	23.57	23.93	23.40	23.81
1439	NYSE	VTR	Thu, Jan 22, 2004	24.00	24.30	23.35	23.57
1438	NYSE	VTR	Wed, Jan 21, 2004	23.50	23.99	23.41	23.98
1437	NYSE	VTR	Tue, Jan 20, 2004	23.63	23.63	23.16	23.16
1436	NYSE	VTR	Fri, Jan 16, 2004	25.25	25.25	23.33	23.33
1435	NYSE	VTR	Thu, Jan 15, 2004	23.47	23.84	23.30	23.46
1434	NYSE	VTR	Wed, Jan 14, 2004	23.08	23.47	23.05	23.47
1433	NYSE	VTR	Tue, Jan 13, 2004	22.89	23.00	22.77	23.00
1432	NYSE	VTR	Mon, Jan 12, 2004	22.30	22.90	22.30	22.90
1431	NYSE	VTR	Fri, Jan 9, 2004	22.05	22.43	21.88	22.30
1430	NYSE	VTR	Thu, Jan 8, 2004	22.23	22.45	22.00	22.10
1429	NYSE	VTR	Wed, Jan 7, 2004	22.15	22.30	22.12	22.20
1428	NYSE	VTR	Tue, Jan 6, 2004	22.30	22.30	22.09	22.09
1427	NYSE	VTR	Mon, Jan 5, 2004	22.20	22.52	22.00	22.15
1426	NYSE	VTR	Fri, Jan 2, 2004	22.15	22.36	22.10	22.25
1425	NYSE	VTR	Wed, Dec 31, 2003	22.50	22.50	21.85	22.00
1424	NYSE	VTR	Tue, Dec 30, 2003	22.29	22.60	22.23	22.50
1423	NYSE	VTR	Mon, Dec 29, 2003	22.53	22.98	22.50	22.55
1422	NYSE	VTR	Fri, Dec 26, 2003	22.50	22.69	22.42	22.68
1421	NYSE	VTR	Wed, Dec 24, 2003	22.15	22.51	21.97	22.50
1420	NYSE	VTR	Tue, Dec 23, 2003	22.13	22.30	22.00	22.20
1419	NYSE	VTR	Mon, Dec 22, 2003	21.51	22.15	21.51	22.10
1418	NYSE	VTR	Fri, Dec 19, 2003	21.28	21.65	21.04	21.51
1417	NYSE	VTR	Thu, Dec 18, 2003	20.98	21.25	20.84	21.18
1416	NYSE	VTR	Wed, Dec 17, 2003	21.00	21.05	20.74	21.03
1415	NYSE	VTR	Tue, Dec 16, 2003	20.61	21.04	20.51	21.00
1414	NYSE	VTR	Mon, Dec 15, 2003	21.20	21.25	20.51	20.60
1413	NYSE	VTR	Fri, Dec 12, 2003	20.85	21.00	20.61	20.95
1412	NYSE	VTR	Thu, Dec 11, 2003	20.30	20.83	20.29	20.75
1411	NYSE	VTR	Wed, Dec 10, 2003	20.37	20.40	20.10	20.28
1410	NYSE	VTR	Tue, Dec 9, 2003	20.49	20.56	20.11	20.32
1409	NYSE	VTR	Mon, Dec 8, 2003	19.80	20.50	19.80	20.50
1408	NYSE	VTR	Fri, Dec 5, 2003	19.91	20.12	19.90	19.95
1407	NYSE	VTR	Thu, Dec 4, 2003	20.32	20.32	19.80	19.90
1406	NYSE	VTR	Wed, Dec 3, 2003	20.65	20.88	20.17	20.17
1405	NYSE	VTR	Tue, Dec 2, 2003	20.45	20.92	20.40	20.47
1404	NYSE	VTR	Mon, Dec 1, 2003	20.12	20.29	20.05	20.20
1403	NYSE	VTR	Fri, Nov 28, 2003	20.20	20.23	20.01	20.02
1402	NYSE	VTR	Wed, Nov 26, 2003	19.70	20.02	19.64	20.02
1401	NYSE	VTR	Tue, Nov 25, 2003	19.55	19.73	19.51	19.65
1400	NYSE	VTR	Mon, Nov 24, 2003	19.32	19.60	19.30	19.48
1399	NYSE	VTR	Fri, Nov 21, 2003	19.57	19.65	19.23	19.25
1398	NYSE	VTR	Thu, Nov 20, 2003	20.00	20.06	19.50	19.57
1397	NYSE	VTR	Wed, Nov 19, 2003	19.77	20.00	19.60	19.70
1396	NYSE	VTR	Tue, Nov 18, 2003	19.90	19.98	19.55	19.72
1395	NYSE	VTR	Mon, Nov 17, 2003	19.75	19.82	19.60	19.80
1394	NYSE	VTR	Fri, Nov 14, 2003	19.40	19.89	19.35	19.89
1393	NYSE	VTR	Thu, Nov 13, 2003	19.88	19.98	19.76	19.89
1392	NYSE	VTR	Wed, Nov 12, 2003	19.50	19.87	19.50	19.84
1391	NYSE	VTR	Tue, Nov 11, 2003	19.65	19.70	19.50	19.60
1390	NYSE	VTR	Mon, Nov 10, 2003	19.80	19.83	19.67	19.75
1389	NYSE	VTR	Fri, Nov 7, 2003	20.09	20.24	19.80	19.90
1388	NYSE	VTR	Thu, Nov 6, 2003	19.40	20.10	19.31	20.09
1387	NYSE	VTR	Wed, Nov 5, 2003	19.30	19.49	19.06	19.40
1386	NYSE	VTR	Tue, Nov 4, 2003	19.32	19.50	19.23	19.48
1385	NYSE	VTR	Mon, Nov 3, 2003	18.80	19.42	18.75	19.42
1384	NYSE	VTR	Fri, Oct 31, 2003	19.05	19.32	18.45	18.70
1383	NYSE	VTR	Thu, Oct 30, 2003	19.03	19.40	18.89	19.05
1382	NYSE	VTR	Wed, Oct 29, 2003	18.33	19.15	18.25	19.03
1381	NYSE	VTR	Tue, Oct 28, 2003	17.92	18.20	17.86	18.20
1380	NYSE	VTR	Mon, Oct 27, 2003	17.66	18.10	17.66	17.80
1379	NYSE	VTR	Fri, Oct 24, 2003	17.75	17.89	17.54	17.56
1378	NYSE	VTR	Thu, Oct 23, 2003	17.60	17.96	17.55	17.79
1377	NYSE	VTR	Wed, Oct 22, 2003	18.13	18.17	17.75	17.75
1376	NYSE	VTR	Tue, Oct 21, 2003	18.15	18.19	18.00	18.05
1375	NYSE	VTR	Mon, Oct 20, 2003	18.05	18.19	18.01	18.12
1374	NYSE	VTR	Fri, Oct 17, 2003	18.15	18.15	17.99	18.00
1373	NYSE	VTR	Thu, Oct 16, 2003	17.90	18.10	17.81	18.00
1372	NYSE	VTR	Wed, Oct 15, 2003	18.29	18.29	17.80	17.81
1371	NYSE	VTR	Tue, Oct 14, 2003	18.20	18.23	17.99	18.10
1370	NYSE	VTR	Mon, Oct 13, 2003	18.10	18.25	17.84	18.20
1369	NYSE	VTR	Fri, Oct 10, 2003	18.08	18.14	17.75	18.10
1368	NYSE	VTR	Thu, Oct 9, 2003	18.17	18.25	17.87	18.14
1367	NYSE	VTR	Wed, Oct 8, 2003	18.18	18.25	17.86	18.07
1366	NYSE	VTR	Tue, Oct 7, 2003	18.08	18.28	18.01	18.25
1365	NYSE	VTR	Mon, Oct 6, 2003	18.04	18.08	17.93	18.08
1364	NYSE	VTR	Fri, Oct 3, 2003	17.95	18.16	17.85	18.04
1363	NYSE	VTR	Thu, Oct 2, 2003	17.82	17.95	17.50	17.80
1362	NYSE	VTR	Wed, Oct 1, 2003	17.17	18.02	17.05	17.90
1361	NYSE	VTR	Tue, Sep 30, 2003	17.30	17.45	16.71	17.12
1360	NYSE	VTR	Mon, Sep 29, 2003	16.85	17.46	16.55	17.46
1359	NYSE	VTR	Fri, Sep 26, 2003	17.10	17.13	16.65	16.75
1358	NYSE	VTR	Thu, Sep 25, 2003	17.37	17.37	17.01	17.16
1357	NYSE	VTR	Wed, Sep 24, 2003	17.62	17.63	17.26	17.30
1356	NYSE	VTR	Tue, Sep 23, 2003	17.43	17.77	17.30	17.76
1355	NYSE	VTR	Mon, Sep 22, 2003	17.55	17.55	17.25	17.43
1354	NYSE	VTR	Fri, Sep 19, 2003	17.40	17.78	17.40	17.70
1353	NYSE	VTR	Thu, Sep 18, 2003	17.40	17.74	17.30	17.50
1352	NYSE	VTR	Wed, Sep 17, 2003	17.27	17.64	17.10	17.50
1351	NYSE	VTR	Tue, Sep 16, 2003	17.20	17.50	17.20	17.35
1350	NYSE	VTR	Mon, Sep 15, 2003	17.42	17.59	17.35	17.36
1349	NYSE	VTR	Fri, Sep 12, 2003	17.00	17.51	16.95	17.35
1348	NYSE	VTR	Thu, Sep 11, 2003	17.05	17.33	16.90	17.25
1347	NYSE	VTR	Wed, Sep 10, 2003	17.50	17.50	17.05	17.15
1346	NYSE	VTR	Tue, Sep 9, 2003	17.95	18.01	17.60	17.70
1345	NYSE	VTR	Mon, Sep 8, 2003	17.85	18.05	17.77	17.88
1344	NYSE	VTR	Fri, Sep 5, 2003	17.98	18.33	17.90	17.94
1343	NYSE	VTR	Thu, Sep 4, 2003	17.65	18.08	17.62	17.98
1342	NYSE	VTR	Wed, Sep 3, 2003	17.24	17.70	17.18	17.70
1341	NYSE	VTR	Tue, Sep 2, 2003	16.94	17.26	16.85	17.25
1340	NYSE	VTR	Fri, Aug 29, 2003	16.92	16.99	16.75	16.91
1339	NYSE	VTR	Thu, Aug 28, 2003	16.90	16.98	16.80	16.93
1338	NYSE	VTR	Wed, Aug 27, 2003	16.68	16.99	16.65	16.95
1337	NYSE	VTR	Tue, Aug 26, 2003	16.20	16.68	16.12	16.68
1336	NYSE	VTR	Mon, Aug 25, 2003	16.40	16.45	16.12	16.19
1335	NYSE	VTR	Fri, Aug 22, 2003	16.75	16.77	16.25	16.26
1334	NYSE	VTR	Thu, Aug 21, 2003	16.70	16.85	16.30	16.61
1333	NYSE	VTR	Wed, Aug 20, 2003	16.54	16.91	16.46	16.55
1332	NYSE	VTR	Tue, Aug 19, 2003	16.60	16.78	16.55	16.55
1331	NYSE	VTR	Mon, Aug 18, 2003	16.40	16.50	16.31	16.44
1330	NYSE	VTR	Fri, Aug 15, 2003	16.44	16.46	16.32	16.39
1329	NYSE	VTR	Thu, Aug 14, 2003	16.30	16.40	16.20	16.40
1328	NYSE	VTR	Wed, Aug 13, 2003	16.25	16.34	16.15	16.30
1327	NYSE	VTR	Tue, Aug 12, 2003	16.25	16.30	16.02	16.20
1326	NYSE	VTR	Mon, Aug 11, 2003	16.08	16.25	15.95	16.25
1325	NYSE	VTR	Fri, Aug 8, 2003	15.75	16.14	15.72	16.06
1324	NYSE	VTR	Thu, Aug 7, 2003	15.59	15.71	15.40	15.70
1323	NYSE	VTR	Wed, Aug 6, 2003	15.60	15.71	15.45	15.58
1322	NYSE	VTR	Tue, Aug 5, 2003	15.92	15.99	15.45	15.52
1321	NYSE	VTR	Mon, Aug 4, 2003	16.35	16.36	15.91	15.96
1320	NYSE	VTR	Fri, Aug 1, 2003	16.49	16.50	16.21	16.40
1319	NYSE	VTR	Thu, Jul 31, 2003	16.60	16.66	16.35	16.55
1318	NYSE	VTR	Wed, Jul 30, 2003	16.60	16.64	16.44	16.50
1317	NYSE	VTR	Tue, Jul 29, 2003	16.46	16.50	16.31	16.45
1316	NYSE	VTR	Mon, Jul 28, 2003	16.18	16.46	16.14	16.46
1315	NYSE	VTR	Fri, Jul 25, 2003	16.18	16.25	16.00	16.10
1314	NYSE	VTR	Thu, Jul 24, 2003	16.15	16.33	16.01	16.20
1313	NYSE	VTR	Wed, Jul 23, 2003	16.10	16.21	15.85	15.90
1312	NYSE	VTR	Tue, Jul 22, 2003	15.92	16.20	15.92	16.10
1311	NYSE	VTR	Mon, Jul 21, 2003	16.01	16.20	15.80	15.85
1310	NYSE	VTR	Fri, Jul 18, 2003	16.00	16.24	15.92	15.95
1309	NYSE	VTR	Thu, Jul 17, 2003	16.42	16.42	15.94	15.95
1308	NYSE	VTR	Wed, Jul 16, 2003	16.35	16.45	15.99	16.36
1307	NYSE	VTR	Tue, Jul 15, 2003	16.05	16.09	15.94	16.05
1306	NYSE	VTR	Mon, Jul 14, 2003	16.40	16.40	16.01	16.25
1305	NYSE	VTR	Fri, Jul 11, 2003	16.10	16.43	16.08	16.32
1304	NYSE	VTR	Thu, Jul 10, 2003	16.46	16.49	15.78	16.07
1303	NYSE	VTR	Wed, Jul 9, 2003	16.20	16.55	15.82	16.46
1302	NYSE	VTR	Tue, Jul 8, 2003	15.93	16.34	15.76	16.22
1301	NYSE	VTR	Mon, Jul 7, 2003	16.00	16.20	15.84	15.95
1300	NYSE	VTR	Thu, Jul 3, 2003	15.45	15.60	15.36	15.55
1299	NYSE	VTR	Wed, Jul 2, 2003	15.23	15.53	15.18	15.50
1298	NYSE	VTR	Tue, Jul 1, 2003	15.15	15.25	14.83	15.18
1297	NYSE	VTR	Mon, Jun 30, 2003	15.15	15.25	15.04	15.15
1296	NYSE	VTR	Fri, Jun 27, 2003	15.15	15.33	15.02	15.13
1295	NYSE	VTR	Thu, Jun 26, 2003	14.81	15.20	14.80	15.10
1294	NYSE	VTR	Wed, Jun 25, 2003	14.75	14.81	14.55	14.76
1293	NYSE	VTR	Tue, Jun 24, 2003	14.30	14.70	14.30	14.70
1292	NYSE	VTR	Mon, Jun 23, 2003	14.79	14.80	14.30	14.45
1291	NYSE	VTR	Fri, Jun 20, 2003	14.56	14.89	14.48	14.80
1290	NYSE	VTR	Thu, Jun 19, 2003	14.65	14.90	14.55	14.56
1289	NYSE	VTR	Wed, Jun 18, 2003	14.89	14.89	14.32	14.73
1288	NYSE	VTR	Tue, Jun 17, 2003	14.90	14.91	14.60	14.76
1287	NYSE	VTR	Mon, Jun 16, 2003	14.84	14.91	14.57	14.74
1286	NYSE	VTR	Fri, Jun 13, 2003	14.80	14.89	14.67	14.79
1285	NYSE	VTR	Thu, Jun 12, 2003	14.92	14.97	14.73	14.75
1284	NYSE	VTR	Wed, Jun 11, 2003	14.75	14.94	14.70	14.85
1283	NYSE	VTR	Tue, Jun 10, 2003	14.38	14.79	14.37	14.71
1282	NYSE	VTR	Mon, Jun 9, 2003	14.38	14.60	14.30	14.30
1281	NYSE	VTR	Fri, Jun 6, 2003	14.40	14.58	14.24	14.30
1280	NYSE	VTR	Thu, Jun 5, 2003	14.59	14.59	14.25	14.25
1279	NYSE	VTR	Wed, Jun 4, 2003	14.34	14.57	14.31	14.53
1278	NYSE	VTR	Tue, Jun 3, 2003	14.17	14.26	14.07	14.25
1277	NYSE	VTR	Mon, Jun 2, 2003	14.20	14.45	14.05	14.14
1276	NYSE	VTR	Fri, May 30, 2003	14.00	14.20	13.85	14.15
1275	NYSE	VTR	Thu, May 29, 2003	14.33	14.45	13.80	14.00
1274	NYSE	VTR	Wed, May 28, 2003	14.60	14.65	14.35	14.50
1273	NYSE	VTR	Tue, May 27, 2003	14.32	14.65	14.12	14.52
1272	NYSE	VTR	Fri, May 23, 2003	14.15	14.40	14.10	14.39
1271	NYSE	VTR	Thu, May 22, 2003	14.20	14.22	14.05	14.17
1270	NYSE	VTR	Wed, May 21, 2003	14.00	14.06	13.84	14.01
1269	NYSE	VTR	Tue, May 20, 2003	13.70	13.95	13.70	13.90
1268	NYSE	VTR	Mon, May 19, 2003	13.82	13.84	13.68	13.75
1267	NYSE	VTR	Fri, May 16, 2003	13.65	13.82	13.60	13.82
1266	NYSE	VTR	Thu, May 15, 2003	14.01	14.06	13.25	13.75
1265	NYSE	VTR	Wed, May 14, 2003	13.75	13.86	13.60	13.85
1264	NYSE	VTR	Tue, May 13, 2003	13.50	13.80	13.45	13.78
1263	NYSE	VTR	Mon, May 12, 2003	13.58	13.68	13.54	13.64
1262	NYSE	VTR	Fri, May 9, 2003	13.31	13.68	13.31	13.68
1261	NYSE	VTR	Thu, May 8, 2003	13.30	13.45	13.27	13.41
1260	NYSE	VTR	Wed, May 7, 2003	13.26	13.56	13.20	13.44
1259	NYSE	VTR	Tue, May 6, 2003	13.12	13.40	13.10	13.28
1258	NYSE	VTR	Mon, May 5, 2003	13.09	13.35	13.05	13.26
1257	NYSE	VTR	Fri, May 2, 2003	13.00	13.25	12.97	13.09
1256	NYSE	VTR	Thu, May 1, 2003	12.95	13.00	12.71	12.96
1255	NYSE	VTR	Wed, Apr 30, 2003	12.80	13.08	12.80	13.00
1254	NYSE	VTR	Tue, Apr 29, 2003	12.80	13.06	12.75	12.75
1253	NYSE	VTR	Mon, Apr 28, 2003	13.10	13.15	12.85	12.85
1252	NYSE	VTR	Fri, Apr 25, 2003	13.10	13.14	12.91	13.00
1251	NYSE	VTR	Thu, Apr 24, 2003	13.05	13.25	13.03	13.10
1250	NYSE	VTR	Wed, Apr 23, 2003	13.05	13.05	12.89	13.03
1249	NYSE	VTR	Tue, Apr 22, 2003	12.83	13.05	12.76	13.05
1248	NYSE	VTR	Mon, Apr 21, 2003	12.90	12.98	12.65	12.88
1247	NYSE	VTR	Thu, Apr 17, 2003	12.71	12.84	12.63	12.68
1246	NYSE	VTR	Wed, Apr 16, 2003	12.53	12.67	12.35	12.61
1245	NYSE	VTR	Tue, Apr 15, 2003	12.49	12.55	12.28	12.48
1244	NYSE	VTR	Mon, Apr 14, 2003	12.29	12.40	12.28	12.39
1243	NYSE	VTR	Fri, Apr 11, 2003	12.43	12.43	12.01	12.24
1242	NYSE	VTR	Thu, Apr 10, 2003	12.15	12.40	12.15	12.33
1241	NYSE	VTR	Wed, Apr 9, 2003	12.08	12.20	12.02	12.20
1240	NYSE	VTR	Tue, Apr 8, 2003	12.00	12.13	11.99	12.09
1239	NYSE	VTR	Mon, Apr 7, 2003	11.88	12.10	11.87	12.05
1238	NYSE	VTR	Fri, Apr 4, 2003	11.95	11.96	11.80	11.80
1237	NYSE	VTR	Thu, Apr 3, 2003	11.99	11.99	11.87	11.87
1236	NYSE	VTR	Wed, Apr 2, 2003	11.85	12.00	11.76	11.99
1235	NYSE	VTR	Tue, Apr 1, 2003	11.70	11.79	11.67	11.78
1234	NYSE	VTR	Mon, Mar 31, 2003	11.80	11.84	11.52	11.60
1233	NYSE	VTR	Fri, Mar 28, 2003	11.80	11.90	11.68	11.70
1232	NYSE	VTR	Thu, Mar 27, 2003	11.90	11.94	11.65	11.80
1231	NYSE	VTR	Wed, Mar 26, 2003	11.45	11.95	11.45	11.90
1230	NYSE	VTR	Tue, Mar 25, 2003	11.50	11.53	11.37	11.45
1229	NYSE	VTR	Mon, Mar 24, 2003	12.00	12.00	11.80	11.90
1228	NYSE	VTR	Fri, Mar 21, 2003	12.00	12.09	11.95	12.09
1227	NYSE	VTR	Thu, Mar 20, 2003	12.00	12.05	11.88	12.00
1226	NYSE	VTR	Wed, Mar 19, 2003	11.99	12.09	11.90	12.09
1225	NYSE	VTR	Tue, Mar 18, 2003	12.18	12.18	11.81	11.97
1224	NYSE	VTR	Mon, Mar 17, 2003	11.70	12.05	11.70	12.03
1223	NYSE	VTR	Fri, Mar 14, 2003	12.00	12.00	11.65	11.70
1222	NYSE	VTR	Thu, Mar 13, 2003	11.95	11.95	11.64	11.93
1221	NYSE	VTR	Wed, Mar 12, 2003	11.83	11.97	11.80	11.85
1220	NYSE	VTR	Tue, Mar 11, 2003	11.90	12.05	11.88	11.93
1219	NYSE	VTR	Mon, Mar 10, 2003	12.08	12.08	11.88	11.90
1218	NYSE	VTR	Fri, Mar 7, 2003	11.83	12.10	11.83	12.01
1217	NYSE	VTR	Thu, Mar 6, 2003	12.24	12.24	11.90	11.94
1216	NYSE	VTR	Wed, Mar 5, 2003	12.20	12.24	12.10	12.22
1215	NYSE	VTR	Tue, Mar 4, 2003	12.05	12.20	12.01	12.20
1214	NYSE	VTR	Mon, Mar 3, 2003	12.05	12.20	11.97	12.08
1213	NYSE	VTR	Fri, Feb 28, 2003	11.85	12.09	11.75	12.00
1212	NYSE	VTR	Thu, Feb 27, 2003	12.00	12.10	11.93	12.08
1211	NYSE	VTR	Wed, Feb 26, 2003	11.75	11.93	11.69	11.86
1210	NYSE	VTR	Tue, Feb 25, 2003	11.63	11.74	11.41	11.69
1209	NYSE	VTR	Mon, Feb 24, 2003	11.33	11.68	11.26	11.47
1208	NYSE	VTR	Fri, Feb 21, 2003	11.35	11.38	11.20	11.32
1207	NYSE	VTR	Thu, Feb 20, 2003	11.16	11.25	11.08	11.25
1206	NYSE	VTR	Wed, Feb 19, 2003	11.42	11.42	11.16	11.24
1205	NYSE	VTR	Tue, Feb 18, 2003	11.21	11.30	11.16	11.26
1204	NYSE	VTR	Fri, Feb 14, 2003	11.28	11.36	11.15	11.20
1203	NYSE	VTR	Thu, Feb 13, 2003	11.30	11.30	11.15	11.28
1202	NYSE	VTR	Wed, Feb 12, 2003	11.35	11.40	11.22	11.27
1201	NYSE	VTR	Tue, Feb 11, 2003	11.40	11.41	11.26	11.33
1200	NYSE	VTR	Mon, Feb 10, 2003	11.45	11.47	11.25	11.42
1199	NYSE	VTR	Fri, Feb 7, 2003	11.55	11.56	11.28	11.28
1198	NYSE	VTR	Thu, Feb 6, 2003	11.46	11.58	11.39	11.52
1197	NYSE	VTR	Wed, Feb 5, 2003	11.35	11.38	11.25	11.36
1196	NYSE	VTR	Tue, Feb 4, 2003	11.25	11.34	11.20	11.28
1195	NYSE	VTR	Mon, Feb 3, 2003	11.25	11.43	11.23	11.23
1194	NYSE	VTR	Fri, Jan 31, 2003	11.30	11.40	11.19	11.35
1193	NYSE	VTR	Thu, Jan 30, 2003	11.35	11.35	11.18	11.20
1192	NYSE	VTR	Wed, Jan 29, 2003	11.30	11.30	11.14	11.25
1191	NYSE	VTR	Tue, Jan 28, 2003	11.30	11.40	11.17	11.20
1190	NYSE	VTR	Mon, Jan 27, 2003	11.48	11.48	11.19	11.35
1189	NYSE	VTR	Fri, Jan 24, 2003	11.49	11.50	11.34	11.40
1188	NYSE	VTR	Thu, Jan 23, 2003	11.35	11.49	11.20	11.49
1187	NYSE	VTR	Wed, Jan 22, 2003	11.25	11.40	11.21	11.36
1186	NYSE	VTR	Tue, Jan 21, 2003	11.65	11.66	11.19	11.28
1185	NYSE	VTR	Fri, Jan 17, 2003	11.55	11.65	11.36	11.65
1184	NYSE	VTR	Thu, Jan 16, 2003	11.59	11.60	11.40	11.50
1183	NYSE	VTR	Wed, Jan 15, 2003	11.60	11.63	11.38	11.56
1182	NYSE	VTR	Tue, Jan 14, 2003	11.52	11.52	11.31	11.50
1181	NYSE	VTR	Mon, Jan 13, 2003	11.57	11.60	11.41	11.42
1180	NYSE	VTR	Fri, Jan 10, 2003	11.50	11.65	11.44	11.57
1179	NYSE	VTR	Thu, Jan 9, 2003	11.34	11.57	11.33	11.56
1178	NYSE	VTR	Wed, Jan 8, 2003	11.50	11.55	11.20	11.34
1177	NYSE	VTR	Tue, Jan 7, 2003	11.60	11.74	11.35	11.45
1176	NYSE	VTR	Mon, Jan 6, 2003	11.23	11.70	11.23	11.70
1175	NYSE	VTR	Fri, Jan 3, 2003	11.47	11.47	11.20	11.33
1174	NYSE	VTR	Thu, Jan 2, 2003	11.50	11.50	11.20	11.40
1173	NYSE	VTR	Tue, Dec 31, 2002	11.28	11.49	11.20	11.45
1172	NYSE	VTR	Mon, Dec 30, 2002	11.14	11.50	11.00	11.45
1171	NYSE	VTR	Fri, Dec 27, 2002	11.02	11.20	11.02	11.12
1170	NYSE	VTR	Thu, Dec 26, 2002	10.95	11.15	10.95	11.06
1169	NYSE	VTR	Tue, Dec 24, 2002	11.12	11.12	10.60	10.90
1168	NYSE	VTR	Mon, Dec 23, 2002	11.05	11.23	11.05	11.11
1167	NYSE	VTR	Fri, Dec 20, 2002	11.20	11.25	11.16	11.19
1166	NYSE	VTR	Thu, Dec 19, 2002	11.25	11.25	11.16	11.20
1165	NYSE	VTR	Wed, Dec 18, 2002	11.05	11.24	11.00	11.20
1164	NYSE	VTR	Tue, Dec 17, 2002	11.00	11.14	10.90	11.05
1163	NYSE	VTR	Mon, Dec 16, 2002	11.44	11.63	11.20	11.20
1162	NYSE	VTR	Fri, Dec 13, 2002	11.66	11.69	11.32	11.44
1161	NYSE	VTR	Thu, Dec 12, 2002	11.90	11.90	11.70	11.80
1160	NYSE	VTR	Wed, Dec 11, 2002	11.60	11.90	11.60	11.80
1159	NYSE	VTR	Tue, Dec 10, 2002	11.98	11.98	11.78	11.78
1158	NYSE	VTR	Mon, Dec 9, 2002	12.05	12.06	11.75	11.88
1157	NYSE	VTR	Fri, Dec 6, 2002	12.10	12.18	11.97	12.10
1156	NYSE	VTR	Thu, Dec 5, 2002	12.20	12.20	12.04	12.06
1155	NYSE	VTR	Wed, Dec 4, 2002	12.01	12.20	12.01	12.15
1154	NYSE	VTR	Tue, Dec 3, 2002	12.12	12.15	11.39	12.00
1153	NYSE	VTR	Mon, Dec 2, 2002	12.60	12.61	12.41	12.55
1152	NYSE	VTR	Fri, Nov 29, 2002	12.50	12.65	12.43	12.50
1151	NYSE	VTR	Wed, Nov 27, 2002	12.50	12.60	12.43	12.50
1150	NYSE	VTR	Tue, Nov 26, 2002	12.65	12.66	12.43	12.48
1149	NYSE	VTR	Mon, Nov 25, 2002	12.35	12.60	12.30	12.56
1148	NYSE	VTR	Fri, Nov 22, 2002	12.50	12.62	12.44	12.45
1147	NYSE	VTR	Thu, Nov 21, 2002	12.40	12.66	12.38	12.60
1146	NYSE	VTR	Wed, Nov 20, 2002	12.08	12.53	12.08	12.50
1145	NYSE	VTR	Tue, Nov 19, 2002	12.09	12.37	12.07	12.15
1144	NYSE	VTR	Mon, Nov 18, 2002	12.31	12.40	12.06	12.19
1143	NYSE	VTR	Fri, Nov 15, 2002	12.25	12.55	12.19	12.41
1142	NYSE	VTR	Thu, Nov 14, 2002	12.00	12.50	12.00	12.49
1141	NYSE	VTR	Wed, Nov 13, 2002	11.98	12.22	11.88	12.09
1140	NYSE	VTR	Tue, Nov 12, 2002	11.67	12.00	11.67	11.95
1139	NYSE	VTR	Mon, Nov 11, 2002	11.90	12.05	11.66	11.72
1138	NYSE	VTR	Fri, Nov 8, 2002	12.00	12.02	11.81	11.85
1137	NYSE	VTR	Thu, Nov 7, 2002	11.97	12.20	11.90	12.20
1136	NYSE	VTR	Wed, Nov 6, 2002	11.92	12.15	11.73	12.12
1135	NYSE	VTR	Tue, Nov 5, 2002	11.80	11.94	11.58	11.82
1134	NYSE	VTR	Mon, Nov 4, 2002	11.00	11.72	11.00	11.70
1133	NYSE	VTR	Fri, Nov 1, 2002	11.00	11.61	11.00	11.19
1132	NYSE	VTR	Thu, Oct 31, 2002	11.20	11.50	10.95	11.40
1131	NYSE	VTR	Wed, Oct 30, 2002	10.95	11.38	10.89	11.14
1130	NYSE	VTR	Tue, Oct 29, 2002	11.10	11.15	10.73	11.00
1129	NYSE	VTR	Mon, Oct 28, 2002	10.90	11.06	10.75	10.85
1128	NYSE	VTR	Fri, Oct 25, 2002	10.95	11.00	10.70	10.97
1127	NYSE	VTR	Thu, Oct 24, 2002	10.85	10.95	10.80	10.89
1126	NYSE	VTR	Wed, Oct 23, 2002	10.65	10.90	10.50	10.86
1125	NYSE	VTR	Tue, Oct 22, 2002	10.40	10.60	10.35	10.55
1124	NYSE	VTR	Mon, Oct 21, 2002	10.50	10.64	10.45	10.50
1123	NYSE	VTR	Fri, Oct 18, 2002	10.85	10.85	10.51	10.60
1122	NYSE	VTR	Thu, Oct 17, 2002	10.85	10.90	10.78	10.85
1121	NYSE	VTR	Wed, Oct 16, 2002	10.56	10.85	10.47	10.75
1120	NYSE	VTR	Tue, Oct 15, 2002	10.20	10.59	10.15	10.55
1119	NYSE	VTR	Mon, Oct 14, 2002	10.85	10.94	10.06	10.12
1118	NYSE	VTR	Fri, Oct 11, 2002	10.25	11.33	10.25	10.95
1117	NYSE	VTR	Thu, Oct 10, 2002	12.71	12.80	12.54	12.80
1116	NYSE	VTR	Wed, Oct 9, 2002	12.95	12.97	12.69	12.70
1115	NYSE	VTR	Tue, Oct 8, 2002	13.05	13.08	12.55	12.99
1114	NYSE	VTR	Mon, Oct 7, 2002	13.11	13.14	12.97	13.00
1113	NYSE	VTR	Fri, Oct 4, 2002	13.25	13.30	13.02	13.11
1112	NYSE	VTR	Thu, Oct 3, 2002	13.50	13.55	13.21	13.25
1111	NYSE	VTR	Wed, Oct 2, 2002	13.75	13.75	13.42	13.43
1110	NYSE	VTR	Tue, Oct 1, 2002	13.45	13.76	13.35	13.70
1109	NYSE	VTR	Mon, Sep 30, 2002	13.37	13.46	13.23	13.41
1108	NYSE	VTR	Fri, Sep 27, 2002	13.28	13.45	13.19	13.37
1107	NYSE	VTR	Thu, Sep 26, 2002	13.10	13.31	13.02	13.29
1106	NYSE	VTR	Wed, Sep 25, 2002	13.05	13.10	13.00	13.00
1105	NYSE	VTR	Tue, Sep 24, 2002	13.00	13.06	12.95	12.95
1104	NYSE	VTR	Mon, Sep 23, 2002	13.00	13.10	13.00	13.04
1103	NYSE	VTR	Fri, Sep 20, 2002	13.06	13.14	13.00	13.08
1102	NYSE	VTR	Thu, Sep 19, 2002	12.92	13.05	12.83	12.96
1101	NYSE	VTR	Wed, Sep 18, 2002	12.85	12.99	12.77	12.92
1100	NYSE	VTR	Tue, Sep 17, 2002	13.00	13.00	12.90	12.94
1099	NYSE	VTR	Mon, Sep 16, 2002	13.00	13.19	12.96	13.05
1098	NYSE	VTR	Fri, Sep 13, 2002	12.95	13.18	12.95	13.05
1097	NYSE	VTR	Thu, Sep 12, 2002	13.10	13.12	12.90	13.03
1096	NYSE	VTR	Wed, Sep 11, 2002	13.00	13.15	12.96	13.01
1095	NYSE	VTR	Tue, Sep 10, 2002	13.20	13.20	12.95	13.10
1094	NYSE	VTR	Mon, Sep 9, 2002	13.10	13.24	13.05	13.10
1093	NYSE	VTR	Fri, Sep 6, 2002	12.95	13.24	12.95	13.20
1092	NYSE	VTR	Thu, Sep 5, 2002	13.23	13.23	12.94	12.97
1091	NYSE	VTR	Wed, Sep 4, 2002	12.95	13.14	12.95	13.13
1090	NYSE	VTR	Tue, Sep 3, 2002	13.05	13.17	12.95	12.95
1089	NYSE	VTR	Fri, Aug 30, 2002	13.01	13.24	13.00	13.00
1088	NYSE	VTR	Thu, Aug 29, 2002	12.95	13.20	12.95	13.20
1087	NYSE	VTR	Wed, Aug 28, 2002	12.90	13.27	12.90	13.10
1086	NYSE	VTR	Tue, Aug 27, 2002	12.85	13.28	12.85	13.12
1085	NYSE	VTR	Mon, Aug 26, 2002	12.85	13.29	12.52	13.25
1084	NYSE	VTR	Fri, Aug 23, 2002	13.10	13.35	13.07	13.10
1083	NYSE	VTR	Thu, Aug 22, 2002	13.02	13.30	13.02	13.26
1082	NYSE	VTR	Wed, Aug 21, 2002	13.25	13.30	13.05	13.30
1081	NYSE	VTR	Tue, Aug 20, 2002	13.10	13.25	13.06	13.25
1080	NYSE	VTR	Mon, Aug 19, 2002	12.90	13.29	12.90	13.25
1079	NYSE	VTR	Fri, Aug 16, 2002	12.90	13.25	12.90	13.20
1078	NYSE	VTR	Thu, Aug 15, 2002	13.19	13.33	13.00	13.00
1077	NYSE	VTR	Wed, Aug 14, 2002	13.05	13.25	12.95	13.24
1076	NYSE	VTR	Tue, Aug 13, 2002	12.80	13.20	12.80	13.15
1075	NYSE	VTR	Mon, Aug 12, 2002	12.82	13.10	12.82	13.10
1074	NYSE	VTR	Fri, Aug 9, 2002	12.92	13.04	12.81	13.02
1073	NYSE	VTR	Thu, Aug 8, 2002	12.97	13.10	12.82	12.82
1072	NYSE	VTR	Wed, Aug 7, 2002	12.95	12.97	12.78	12.97
1071	NYSE	VTR	Tue, Aug 6, 2002	13.21	13.25	12.84	12.85
1070	NYSE	VTR	Mon, Aug 5, 2002	13.20	13.26	13.08	13.20
1069	NYSE	VTR	Fri, Aug 2, 2002	13.16	13.39	13.00	13.15
1068	NYSE	VTR	Thu, Aug 1, 2002	13.00	13.34	12.72	13.06
1067	NYSE	VTR	Wed, Jul 31, 2002	13.19	13.25	13.00	13.00
1066	NYSE	VTR	Tue, Jul 30, 2002	12.90	13.24	12.70	13.23
1065	NYSE	VTR	Mon, Jul 29, 2002	12.90	13.01	12.90	13.00
1064	NYSE	VTR	Fri, Jul 26, 2002	12.50	13.00	12.50	13.00
1063	NYSE	VTR	Thu, Jul 25, 2002	11.78	12.45	11.60	12.41
1062	NYSE	VTR	Wed, Jul 24, 2002	10.75	11.70	10.55	11.68
1061	NYSE	VTR	Tue, Jul 23, 2002	11.95	12.00	11.50	11.62
1060	NYSE	VTR	Mon, Jul 22, 2002	12.30	12.30	11.65	11.95
1059	NYSE	VTR	Fri, Jul 19, 2002	12.25	12.75	12.15	12.60
1058	NYSE	VTR	Thu, Jul 18, 2002	12.37	12.37	11.99	12.25
1057	NYSE	VTR	Wed, Jul 17, 2002	12.25	12.30	12.01	12.27
1056	NYSE	VTR	Tue, Jul 16, 2002	11.56	12.10	11.55	12.01
1055	NYSE	VTR	Mon, Jul 15, 2002	12.10	12.21	11.25	11.56
1054	NYSE	VTR	Fri, Jul 12, 2002	12.66	12.66	12.20	12.25
1053	NYSE	VTR	Thu, Jul 11, 2002	12.75	12.75	12.00	12.56
1052	NYSE	VTR	Wed, Jul 10, 2002	13.00	13.00	12.80	12.83
1051	NYSE	VTR	Tue, Jul 9, 2002	12.73	13.00	12.60	12.90
1050	NYSE	VTR	Mon, Jul 8, 2002	12.90	12.94	12.58	12.64
1049	NYSE	VTR	Fri, Jul 5, 2002	13.00	13.04	12.75	12.75
1048	NYSE	VTR	Wed, Jul 3, 2002	13.05	13.05	12.79	12.80
1047	NYSE	VTR	Tue, Jul 2, 2002	13.08	13.08	12.75	12.97
1046	NYSE	VTR	Mon, Jul 1, 2002	12.85	13.15	12.85	13.07
1045	NYSE	VTR	Fri, Jun 28, 2002	13.30	13.30	12.75	12.75
1044	NYSE	VTR	Thu, Jun 27, 2002	13.20	13.21	13.05	13.07
1043	NYSE	VTR	Wed, Jun 26, 2002	13.23	13.33	13.10	13.10
1042	NYSE	VTR	Tue, Jun 25, 2002	13.30	13.35	13.15	13.31
1041	NYSE	VTR	Mon, Jun 24, 2002	13.30	13.35	13.20	13.33
1040	NYSE	VTR	Fri, Jun 21, 2002	13.23	13.35	13.15	13.24
1039	NYSE	VTR	Thu, Jun 20, 2002	13.20	13.29	13.10	13.13
1038	NYSE	VTR	Wed, Jun 19, 2002	13.30	13.34	13.01	13.12
1037	NYSE	VTR	Tue, Jun 18, 2002	13.27	13.35	13.24	13.24
1036	NYSE	VTR	Mon, Jun 17, 2002	13.30	13.30	13.05	13.23
1035	NYSE	VTR	Fri, Jun 14, 2002	13.11	13.35	13.05	13.30
1034	NYSE	VTR	Thu, Jun 13, 2002	13.30	13.35	13.11	13.11
1033	NYSE	VTR	Wed, Jun 12, 2002	13.29	13.37	13.25	13.35
1032	NYSE	VTR	Tue, Jun 11, 2002	13.30	13.35	13.28	13.29
1031	NYSE	VTR	Mon, Jun 10, 2002	13.35	13.35	13.16	13.32
1030	NYSE	VTR	Fri, Jun 7, 2002	13.28	13.35	13.21	13.30
1029	NYSE	VTR	Thu, Jun 6, 2002	13.07	13.25	13.07	13.18
1028	NYSE	VTR	Wed, Jun 5, 2002	13.10	13.26	13.01	13.17
1027	NYSE	VTR	Tue, Jun 4, 2002	13.05	13.20	13.00	13.10
1026	NYSE	VTR	Mon, Jun 3, 2002	13.25	13.25	12.96	13.01
1025	NYSE	VTR	Fri, May 31, 2002	13.45	13.45	13.15	13.15
1024	NYSE	VTR	Thu, May 30, 2002	13.20	13.45	13.07	13.31
1023	NYSE	VTR	Wed, May 29, 2002	12.80	13.20	12.75	13.10
1022	NYSE	VTR	Tue, May 28, 2002	13.00	13.00	12.59	12.90
1021	NYSE	VTR	Fri, May 24, 2002	13.40	13.40	12.90	12.91
1020	NYSE	VTR	Thu, May 23, 2002	13.03	13.35	13.00	13.20
1019	NYSE	VTR	Wed, May 22, 2002	12.72	13.01	12.72	13.01
1018	NYSE	VTR	Tue, May 21, 2002	13.35	13.39	12.90	13.06
1017	NYSE	VTR	Mon, May 20, 2002	12.97	13.30	12.75	13.13
1016	NYSE	VTR	Fri, May 17, 2002	13.17	13.25	12.97	13.04
1015	NYSE	VTR	Thu, May 16, 2002	13.32	13.32	12.97	13.07
1014	NYSE	VTR	Wed, May 15, 2002	13.47	13.47	13.00	13.22
1013	NYSE	VTR	Tue, May 14, 2002	13.50	13.50	13.15	13.43
1012	NYSE	VTR	Mon, May 13, 2002	13.20	13.50	13.08	13.44
1011	NYSE	VTR	Fri, May 10, 2002	12.89	13.14	12.83	13.10
1010	NYSE	VTR	Thu, May 9, 2002	13.08	13.15	12.61	12.90
1009	NYSE	VTR	Wed, May 8, 2002	13.29	13.31	13.05	13.18
1008	NYSE	VTR	Tue, May 7, 2002	13.35	13.35	13.04	13.19
1007	NYSE	VTR	Mon, May 6, 2002	13.50	13.50	13.28	13.29
1006	NYSE	VTR	Fri, May 3, 2002	13.54	13.54	13.30	13.45
1005	NYSE	VTR	Thu, May 2, 2002	13.50	13.54	13.40	13.54
1004	NYSE	VTR	Wed, May 1, 2002	13.55	13.55	13.30	13.50
1003	NYSE	VTR	Tue, Apr 30, 2002	13.48	13.50	13.30	13.50
1002	NYSE	VTR	Mon, Apr 29, 2002	13.50	13.55	13.40	13.46
1001	NYSE	VTR	Fri, Apr 26, 2002	13.47	13.48	13.32	13.43
1000	NYSE	VTR	Thu, Apr 25, 2002	13.35	13.50	13.35	13.49
999	NYSE	VTR	Wed, Apr 24, 2002	13.50	13.50	13.24	13.30
998	NYSE	VTR	Tue, Apr 23, 2002	13.42	13.49	13.36	13.46
997	NYSE	VTR	Mon, Apr 22, 2002	13.43	13.50	13.37	13.47
996	NYSE	VTR	Fri, Apr 19, 2002	13.50	13.50	13.32	13.42
995	NYSE	VTR	Thu, Apr 18, 2002	13.48	13.54	13.36	13.48
994	NYSE	VTR	Wed, Apr 17, 2002	13.54	13.55	13.20	13.38
993	NYSE	VTR	Tue, Apr 16, 2002	13.35	13.60	13.22	13.52
992	NYSE	VTR	Mon, Apr 15, 2002	13.15	13.40	13.10	13.38
991	NYSE	VTR	Fri, Apr 12, 2002	13.30	13.34	13.08	13.30
990	NYSE	VTR	Thu, Apr 11, 2002	13.18	13.28	13.08	13.15
989	NYSE	VTR	Wed, Apr 10, 2002	12.87	13.15	12.80	13.12
988	NYSE	VTR	Tue, Apr 9, 2002	12.85	12.89	12.75	12.86
987	NYSE	VTR	Mon, Apr 8, 2002	12.77	12.85	12.75	12.85
986	NYSE	VTR	Fri, Apr 5, 2002	12.70	12.80	12.65	12.80
985	NYSE	VTR	Thu, Apr 4, 2002	12.68	12.70	12.63	12.66
984	NYSE	VTR	Wed, Apr 3, 2002	12.65	12.74	12.60	12.65
983	NYSE	VTR	Tue, Apr 2, 2002	12.70	12.77	12.65	12.69
982	NYSE	VTR	Mon, Apr 1, 2002	12.85	12.87	12.65	12.72
981	NYSE	VTR	Thu, Mar 28, 2002	12.50	12.69	12.40	12.65
980	NYSE	VTR	Wed, Mar 27, 2002	12.65	12.65	12.25	12.40
979	NYSE	VTR	Tue, Mar 26, 2002	12.60	12.70	12.30	12.55
978	NYSE	VTR	Mon, Mar 25, 2002	12.69	12.69	12.40	12.51
977	NYSE	VTR	Fri, Mar 22, 2002	12.90	12.90	12.68	12.68
976	NYSE	VTR	Thu, Mar 21, 2002	12.73	12.89	12.63	12.89
975	NYSE	VTR	Wed, Mar 20, 2002	12.87	12.89	12.45	12.66
974	NYSE	VTR	Tue, Mar 19, 2002	12.85	12.89	12.75	12.85
973	NYSE	VTR	Mon, Mar 18, 2002	12.70	12.85	12.69	12.75
972	NYSE	VTR	Fri, Mar 15, 2002	12.64	12.87	12.64	12.75
971	NYSE	VTR	Thu, Mar 14, 2002	12.73	12.75	12.55	12.74
970	NYSE	VTR	Wed, Mar 13, 2002	12.70	12.70	12.60	12.64
969	NYSE	VTR	Tue, Mar 12, 2002	12.45	12.69	12.45	12.69
968	NYSE	VTR	Mon, Mar 11, 2002	12.35	12.51	12.27	12.45
967	NYSE	VTR	Fri, Mar 8, 2002	12.55	12.60	12.27	12.29
966	NYSE	VTR	Thu, Mar 7, 2002	12.70	12.72	12.53	12.58
965	NYSE	VTR	Wed, Mar 6, 2002	12.70	12.70	12.60	12.65
964	NYSE	VTR	Tue, Mar 5, 2002	12.63	12.68	12.49	12.65
963	NYSE	VTR	Mon, Mar 4, 2002	12.50	12.63	12.40	12.53
962	NYSE	VTR	Fri, Mar 1, 2002	12.70	12.70	12.35	12.45
961	NYSE	VTR	Thu, Feb 28, 2002	12.45	12.69	12.41	12.69
960	NYSE	VTR	Wed, Feb 27, 2002	12.25	12.38	12.19	12.35
959	NYSE	VTR	Tue, Feb 26, 2002	12.10	12.19	12.00	12.17
958	NYSE	VTR	Mon, Feb 25, 2002	12.29	12.29	11.80	12.01
957	NYSE	VTR	Fri, Feb 22, 2002	12.10	12.29	11.94	12.29
956	NYSE	VTR	Thu, Feb 21, 2002	12.22	12.22	11.85	11.94
955	NYSE	VTR	Wed, Feb 20, 2002	12.05	12.19	11.90	12.19
954	NYSE	VTR	Tue, Feb 19, 2002	12.10	12.23	12.00	12.11
953	NYSE	VTR	Fri, Feb 15, 2002	12.01	12.15	12.00	12.02
952	NYSE	VTR	Thu, Feb 14, 2002	12.15	12.16	12.01	12.01
951	NYSE	VTR	Wed, Feb 13, 2002	12.00	12.10	11.85	12.10
950	NYSE	VTR	Tue, Feb 12, 2002	12.00	12.05	11.80	11.92
949	NYSE	VTR	Mon, Feb 11, 2002	11.90	12.15	11.72	11.90
948	NYSE	VTR	Fri, Feb 8, 2002	11.44	11.90	11.35	11.85
947	NYSE	VTR	Thu, Feb 7, 2002	11.85	11.98	11.50	11.54
946	NYSE	VTR	Wed, Feb 6, 2002	11.95	11.95	11.60	11.76
945	NYSE	VTR	Tue, Feb 5, 2002	11.90	11.94	11.71	11.78
944	NYSE	VTR	Mon, Feb 4, 2002	12.10	12.10	11.77	11.82
943	NYSE	VTR	Fri, Feb 1, 2002	12.20	12.20	11.93	12.00
942	NYSE	VTR	Thu, Jan 31, 2002	12.20	12.20	11.95	12.13
941	NYSE	VTR	Wed, Jan 30, 2002	11.92	12.17	11.76	12.17
940	NYSE	VTR	Tue, Jan 29, 2002	11.95	12.08	11.76	11.82
939	NYSE	VTR	Mon, Jan 28, 2002	12.15	12.19	11.75	11.90
938	NYSE	VTR	Fri, Jan 25, 2002	12.25	12.30	12.07	12.08
937	NYSE	VTR	Thu, Jan 24, 2002	12.05	12.26	12.05	12.15
936	NYSE	VTR	Wed, Jan 23, 2002	12.20	12.37	11.96	11.99
935	NYSE	VTR	Tue, Jan 22, 2002	12.35	12.44	12.11	12.11
934	NYSE	VTR	Fri, Jan 18, 2002	12.39	12.52	12.12	12.25
933	NYSE	VTR	Thu, Jan 17, 2002	12.68	12.70	12.10	12.29
932	NYSE	VTR	Wed, Jan 16, 2002	12.55	12.69	12.40	12.53
931	NYSE	VTR	Tue, Jan 15, 2002	12.90	12.90	12.50	12.50
930	NYSE	VTR	Mon, Jan 14, 2002	12.15	13.00	11.90	12.90
929	NYSE	VTR	Fri, Jan 11, 2002	12.10	12.12	11.85	11.97
928	NYSE	VTR	Thu, Jan 10, 2002	12.45	12.54	12.08	12.08
927	NYSE	VTR	Wed, Jan 9, 2002	12.60	12.61	12.36	12.48
926	NYSE	VTR	Tue, Jan 8, 2002	12.40	12.60	12.10	12.60
925	NYSE	VTR	Mon, Jan 7, 2002	12.40	12.48	12.15	12.35
924	NYSE	VTR	Fri, Jan 4, 2002	12.43	12.45	12.06	12.20
923	NYSE	VTR	Thu, Jan 3, 2002	11.78	12.44	11.78	12.42
922	NYSE	VTR	Wed, Jan 2, 2002	11.60	11.86	11.53	11.86
921	NYSE	VTR	Mon, Dec 31, 2001	11.85	12.19	11.50	11.50
920	NYSE	VTR	Fri, Dec 28, 2001	12.05	12.06	11.90	12.01
919	NYSE	VTR	Thu, Dec 27, 2001	12.20	12.30	12.00	12.08
918	NYSE	VTR	Wed, Dec 26, 2001	12.05	12.25	11.93	12.10
917	NYSE	VTR	Mon, Dec 24, 2001	11.85	12.04	11.80	12.00
916	NYSE	VTR	Fri, Dec 21, 2001	11.95	11.95	11.87	11.90
915	NYSE	VTR	Thu, Dec 20, 2001	12.12	12.12	11.85	11.85
914	NYSE	VTR	Wed, Dec 19, 2001	12.35	12.35	12.05	12.12
913	NYSE	VTR	Tue, Dec 18, 2001	12.47	12.50	12.03	12.26
912	NYSE	VTR	Mon, Dec 17, 2001	11.95	12.47	11.94	12.47
911	NYSE	VTR	Fri, Dec 14, 2001	12.05	12.18	12.01	12.05
910	NYSE	VTR	Thu, Dec 13, 2001	12.01	12.07	11.84	12.02
909	NYSE	VTR	Wed, Dec 12, 2001	12.00	12.15	12.00	12.03
908	NYSE	VTR	Tue, Dec 11, 2001	12.08	12.30	12.03	12.20
907	NYSE	VTR	Mon, Dec 10, 2001	12.20	12.20	12.04	12.07
906	NYSE	VTR	Fri, Dec 7, 2001	12.30	12.40	12.07	12.15
905	NYSE	VTR	Thu, Dec 6, 2001	12.07	12.50	12.07	12.24
904	NYSE	VTR	Wed, Dec 5, 2001	12.20	12.45	12.00	12.07
903	NYSE	VTR	Tue, Dec 4, 2001	12.05	12.35	12.05	12.15
902	NYSE	VTR	Mon, Dec 3, 2001	12.25	12.25	12.00	12.01
901	NYSE	VTR	Fri, Nov 30, 2001	12.25	12.43	12.17	12.20
900	NYSE	VTR	Thu, Nov 29, 2001	12.05	12.23	12.03	12.23
899	NYSE	VTR	Wed, Nov 28, 2001	12.15	12.15	12.03	12.05
898	NYSE	VTR	Tue, Nov 27, 2001	12.06	12.20	12.02	12.08
897	NYSE	VTR	Mon, Nov 26, 2001	12.24	12.25	12.06	12.10
896	NYSE	VTR	Fri, Nov 23, 2001	12.30	12.30	12.10	12.20
895	NYSE	VTR	Wed, Nov 21, 2001	12.35	12.35	12.10	12.28
894	NYSE	VTR	Tue, Nov 20, 2001	12.50	12.60	12.27	12.30
893	NYSE	VTR	Mon, Nov 19, 2001	12.45	12.65	12.20	12.65
892	NYSE	VTR	Fri, Nov 16, 2001	12.12	12.45	12.12	12.45
891	NYSE	VTR	Thu, Nov 15, 2001	12.09	12.13	12.01	12.06
890	NYSE	VTR	Wed, Nov 14, 2001	12.05	12.16	12.00	12.09
889	NYSE	VTR	Tue, Nov 13, 2001	12.10	12.30	11.99	12.00
888	NYSE	VTR	Mon, Nov 12, 2001	12.22	12.30	12.01	12.07
887	NYSE	VTR	Fri, Nov 9, 2001	12.40	12.45	11.85	12.07
886	NYSE	VTR	Thu, Nov 8, 2001	12.60	12.65	12.35	12.35
885	NYSE	VTR	Wed, Nov 7, 2001	12.60	12.75	12.40	12.55
884	NYSE	VTR	Tue, Nov 6, 2001	12.65	12.72	12.47	12.70
883	NYSE	VTR	Mon, Nov 5, 2001	12.70	12.80	12.40	12.40
882	NYSE	VTR	Fri, Nov 2, 2001	12.70	12.70	12.58	12.65
881	NYSE	VTR	Thu, Nov 1, 2001	12.55	12.70	12.45	12.65
880	NYSE	VTR	Wed, Oct 31, 2001	12.55	12.55	12.30	12.45
879	NYSE	VTR	Tue, Oct 30, 2001	12.25	12.55	12.05	12.55
878	NYSE	VTR	Mon, Oct 29, 2001	12.30	12.40	12.15	12.16
877	NYSE	VTR	Fri, Oct 26, 2001	12.25	12.35	12.10	12.30
876	NYSE	VTR	Thu, Oct 25, 2001	12.00	12.19	11.80	12.15
875	NYSE	VTR	Wed, Oct 24, 2001	12.30	12.30	12.05	12.07
874	NYSE	VTR	Tue, Oct 23, 2001	12.50	12.55	12.05	12.30
873	NYSE	VTR	Mon, Oct 22, 2001	12.59	12.59	12.31	12.53
872	NYSE	VTR	Fri, Oct 19, 2001	12.40	12.60	12.35	12.59
871	NYSE	VTR	Thu, Oct 18, 2001	12.38	12.45	12.25	12.30
870	NYSE	VTR	Wed, Oct 17, 2001	12.37	12.37	12.25	12.28
869	NYSE	VTR	Tue, Oct 16, 2001	12.35	12.44	12.25	12.37
868	NYSE	VTR	Mon, Oct 15, 2001	12.10	12.35	11.85	12.35
867	NYSE	VTR	Fri, Oct 12, 2001	12.16	12.18	11.80	12.10
866	NYSE	VTR	Thu, Oct 11, 2001	12.48	12.50	12.15	12.27
865	NYSE	VTR	Wed, Oct 10, 2001	12.49	12.49	12.20	12.45
864	NYSE	VTR	Tue, Oct 9, 2001	12.50	12.60	12.00	12.40
863	NYSE	VTR	Mon, Oct 8, 2001	12.37	12.60	12.23	12.60
862	NYSE	VTR	Fri, Oct 5, 2001	12.32	12.49	12.12	12.47
861	NYSE	VTR	Thu, Oct 4, 2001	11.90	12.32	11.70	12.32
860	NYSE	VTR	Wed, Oct 3, 2001	11.80	12.00	11.72	11.90
859	NYSE	VTR	Tue, Oct 2, 2001	11.45	11.89	11.41	11.70
858	NYSE	VTR	Mon, Oct 1, 2001	10.87	11.30	10.75	11.15
857	NYSE	VTR	Fri, Sep 28, 2001	11.00	11.05	10.75	10.85
856	NYSE	VTR	Thu, Sep 27, 2001	11.00	11.00	10.87	10.90
855	NYSE	VTR	Wed, Sep 26, 2001	11.30	11.37	10.93	11.00
854	NYSE	VTR	Tue, Sep 25, 2001	11.40	11.57	10.99	11.20
853	NYSE	VTR	Mon, Sep 24, 2001	10.73	11.30	10.60	11.30
852	NYSE	VTR	Fri, Sep 21, 2001	10.75	10.85	10.58	10.73
851	NYSE	VTR	Thu, Sep 20, 2001	10.75	10.85	10.52	10.85
850	NYSE	VTR	Wed, Sep 19, 2001	10.90	11.20	10.52	10.85
849	NYSE	VTR	Tue, Sep 18, 2001	11.21	11.25	10.47	10.50
848	NYSE	VTR	Mon, Sep 17, 2001	11.25	11.73	11.20	11.20
847	NYSE	VTR	Mon, Sep 10, 2001	11.50	11.60	11.25	11.34
846	NYSE	VTR	Fri, Sep 7, 2001	11.63	11.63	11.25	11.28
845	NYSE	VTR	Thu, Sep 6, 2001	11.70	11.74	11.54	11.73
844	NYSE	VTR	Wed, Sep 5, 2001	11.84	11.95	11.70	11.73
843	NYSE	VTR	Tue, Sep 4, 2001	11.83	12.20	11.83	11.83
842	NYSE	VTR	Fri, Aug 31, 2001	11.76	11.85	11.50	11.73
841	NYSE	VTR	Thu, Aug 30, 2001	11.80	11.80	11.55	11.66
840	NYSE	VTR	Wed, Aug 29, 2001	11.85	11.93	11.52	11.78
839	NYSE	VTR	Tue, Aug 28, 2001	12.05	12.10	11.60	11.80
838	NYSE	VTR	Mon, Aug 27, 2001	12.71	12.74	11.90	11.95
837	NYSE	VTR	Fri, Aug 24, 2001	12.50	12.70	12.49	12.70
836	NYSE	VTR	Thu, Aug 23, 2001	12.70	12.70	12.53	12.60
835	NYSE	VTR	Wed, Aug 22, 2001	12.70	12.85	12.68	12.70
834	NYSE	VTR	Tue, Aug 21, 2001	12.60	12.75	12.55	12.70
833	NYSE	VTR	Mon, Aug 20, 2001	12.00	12.60	11.95	12.54
832	NYSE	VTR	Fri, Aug 17, 2001	12.20	12.25	11.90	12.03
831	NYSE	VTR	Thu, Aug 16, 2001	11.75	12.00	11.72	12.00
830	NYSE	VTR	Wed, Aug 15, 2001	11.60	11.75	11.51	11.72
829	NYSE	VTR	Tue, Aug 14, 2001	11.50	11.85	11.40	11.65
828	NYSE	VTR	Mon, Aug 13, 2001	11.70	11.72	11.30	11.50
827	NYSE	VTR	Fri, Aug 10, 2001	11.74	11.74	11.10	11.63
826	NYSE	VTR	Thu, Aug 9, 2001	11.70	11.75	11.60	11.72
825	NYSE	VTR	Wed, Aug 8, 2001	11.81	11.95	11.51	11.62
824	NYSE	VTR	Tue, Aug 7, 2001	11.40	11.86	11.35	11.80
823	NYSE	VTR	Mon, Aug 6, 2001	11.00	11.47	10.99	11.37
822	NYSE	VTR	Fri, Aug 3, 2001	10.97	11.00	10.91	10.93
821	NYSE	VTR	Thu, Aug 2, 2001	10.95	10.98	10.85	10.94
820	NYSE	VTR	Wed, Aug 1, 2001	10.99	11.00	10.90	10.95
819	NYSE	VTR	Tue, Jul 31, 2001	10.98	11.00	10.94	10.97
818	NYSE	VTR	Mon, Jul 30, 2001	11.00	11.00	10.88	10.93
817	NYSE	VTR	Fri, Jul 27, 2001	10.95	11.01	10.75	10.95
816	NYSE	VTR	Thu, Jul 26, 2001	10.87	10.98	10.87	10.90
815	NYSE	VTR	Wed, Jul 25, 2001	10.98	11.00	10.85	10.95
814	NYSE	VTR	Tue, Jul 24, 2001	10.86	11.01	10.86	10.96
813	NYSE	VTR	Mon, Jul 23, 2001	10.94	11.01	10.85	10.85
812	NYSE	VTR	Fri, Jul 20, 2001	10.83	10.92	10.73	10.84
811	NYSE	VTR	Thu, Jul 19, 2001	10.68	10.85	10.68	10.83
810	NYSE	VTR	Wed, Jul 18, 2001	10.50	10.66	10.47	10.65
809	NYSE	VTR	Tue, Jul 17, 2001	10.50	10.59	10.40	10.58
808	NYSE	VTR	Mon, Jul 16, 2001	10.49	10.65	10.45	10.50
807	NYSE	VTR	Fri, Jul 13, 2001	10.40	10.43	10.27	10.42
806	NYSE	VTR	Thu, Jul 12, 2001	10.31	10.40	10.23	10.28
805	NYSE	VTR	Wed, Jul 11, 2001	10.20	10.56	10.14	10.21
804	NYSE	VTR	Tue, Jul 10, 2001	10.95	10.95	10.49	10.49
803	NYSE	VTR	Mon, Jul 9, 2001	10.93	10.98	10.92	10.94
802	NYSE	VTR	Fri, Jul 6, 2001	10.98	11.00	10.90	10.90
801	NYSE	VTR	Thu, Jul 5, 2001	10.85	11.09	10.85	10.98
800	NYSE	VTR	Tue, Jul 3, 2001	10.90	10.98	10.80	10.85
799	NYSE	VTR	Mon, Jul 2, 2001	10.95	11.00	10.70	10.90
798	NYSE	VTR	Fri, Jun 29, 2001	10.90	11.02	10.83	10.95
797	NYSE	VTR	Thu, Jun 28, 2001	10.73	10.90	10.70	10.90
796	NYSE	VTR	Wed, Jun 27, 2001	10.65	10.85	10.55	10.73
795	NYSE	VTR	Tue, Jun 26, 2001	10.05	10.70	10.05	10.55
794	NYSE	VTR	Mon, Jun 25, 2001	10.10	10.25	10.05	10.10
793	NYSE	VTR	Fri, Jun 22, 2001	10.05	10.10	10.01	10.06
792	NYSE	VTR	Thu, Jun 21, 2001	10.00	10.05	9.86	10.05
791	NYSE	VTR	Wed, Jun 20, 2001	9.68	9.90	9.60	9.90
790	NYSE	VTR	Tue, Jun 19, 2001	9.64	9.72	9.60	9.65
789	NYSE	VTR	Mon, Jun 18, 2001	9.61	9.65	9.52	9.60
788	NYSE	VTR	Fri, Jun 15, 2001	9.60	9.70	9.60	9.62
787	NYSE	VTR	Thu, Jun 14, 2001	9.70	9.74	9.57	9.60
786	NYSE	VTR	Wed, Jun 13, 2001	9.70	9.72	9.61	9.66
785	NYSE	VTR	Tue, Jun 12, 2001	9.51	9.70	9.45	9.70
784	NYSE	VTR	Mon, Jun 11, 2001	9.55	9.66	9.50	9.53
783	NYSE	VTR	Fri, Jun 8, 2001	9.55	9.63	9.52	9.55
782	NYSE	VTR	Thu, Jun 7, 2001	9.40	9.65	9.40	9.65
781	NYSE	VTR	Wed, Jun 6, 2001	9.50	9.50	9.32	9.40
780	NYSE	VTR	Tue, Jun 5, 2001	9.47	9.64	9.40	9.54
779	NYSE	VTR	Mon, Jun 4, 2001	9.40	9.50	9.38	9.47
778	NYSE	VTR	Fri, Jun 1, 2001	9.25	9.50	9.21	9.30
777	NYSE	VTR	Thu, May 31, 2001	9.00	9.30	9.00	9.25
776	NYSE	VTR	Wed, May 30, 2001	9.03	9.10	9.01	9.01
775	NYSE	VTR	Tue, May 29, 2001	9.00	9.10	8.90	9.03
774	NYSE	VTR	Fri, May 25, 2001	9.10	9.10	8.98	9.02
773	NYSE	VTR	Thu, May 24, 2001	9.00	9.10	8.95	9.10
772	NYSE	VTR	Wed, May 23, 2001	9.00	9.13	9.00	9.00
771	NYSE	VTR	Tue, May 22, 2001	9.20	9.20	9.00	9.00
770	NYSE	VTR	Mon, May 21, 2001	9.18	9.20	9.05	9.20
769	NYSE	VTR	Fri, May 18, 2001	8.92	9.18	8.91	9.13
768	NYSE	VTR	Thu, May 17, 2001	8.92	8.98	8.88	8.94
767	NYSE	VTR	Wed, May 16, 2001	8.95	8.97	8.90	8.92
766	NYSE	VTR	Tue, May 15, 2001	8.98	8.98	8.86	8.94
765	NYSE	VTR	Mon, May 14, 2001	8.98	8.98	8.80	8.93
764	NYSE	VTR	Fri, May 11, 2001	8.90	8.98	8.83	8.92
763	NYSE	VTR	Thu, May 10, 2001	8.95	8.99	8.85	8.85
762	NYSE	VTR	Wed, May 9, 2001	8.95	8.98	8.90	8.91
761	NYSE	VTR	Tue, May 8, 2001	9.00	9.00	8.82	8.89
760	NYSE	VTR	Mon, May 7, 2001	8.95	8.95	8.76	8.90
759	NYSE	VTR	Fri, May 4, 2001	8.96	9.00	8.85	8.90
758	NYSE	VTR	Thu, May 3, 2001	8.85	8.95	8.85	8.86
757	NYSE	VTR	Wed, May 2, 2001	9.00	9.05	8.85	8.86
756	NYSE	VTR	Tue, May 1, 2001	8.95	9.00	8.90	9.00
755	NYSE	VTR	Mon, Apr 30, 2001	8.90	9.00	8.75	8.83
754	NYSE	VTR	Fri, Apr 27, 2001	9.10	9.15	9.05	9.08
753	NYSE	VTR	Thu, Apr 26, 2001	9.20	9.20	9.12	9.13
752	NYSE	VTR	Wed, Apr 25, 2001	9.22	9.28	9.05	9.20
751	NYSE	VTR	Tue, Apr 24, 2001	9.10	9.23	9.10	9.20
750	NYSE	VTR	Mon, Apr 23, 2001	8.95	9.15	8.95	9.10
749	NYSE	VTR	Fri, Apr 20, 2001	8.88	9.01	8.45	8.95
748	NYSE	VTR	Thu, Apr 19, 2001	8.86	9.00	8.86	8.93
747	NYSE	VTR	Wed, Apr 18, 2001	8.93	8.95	8.83	8.88
746	NYSE	VTR	Tue, Apr 17, 2001	8.90	8.95	8.80	8.92
745	NYSE	VTR	Mon, Apr 16, 2001	8.95	8.98	8.80	8.90
744	NYSE	VTR	Thu, Apr 12, 2001	8.88	9.00	8.85	8.95
743	NYSE	VTR	Wed, Apr 11, 2001	8.85	8.88	8.79	8.88
742	NYSE	VTR	Tue, Apr 10, 2001	8.77	8.88	8.77	8.81
741	NYSE	VTR	Mon, Apr 9, 2001	8.67	8.80	8.67	8.76
740	NYSE	VTR	Fri, Apr 6, 2001	8.80	8.85	8.70	8.70
739	NYSE	VTR	Thu, Apr 5, 2001	8.79	8.90	8.75	8.80
738	NYSE	VTR	Wed, Apr 4, 2001	8.69	8.80	8.69	8.80
737	NYSE	VTR	Tue, Apr 3, 2001	8.68	8.72	8.65	8.69
736	NYSE	VTR	Mon, Apr 2, 2001	8.50	8.74	8.50	8.66
735	NYSE	VTR	Fri, Mar 30, 2001	8.40	8.50	8.36	8.50
734	NYSE	VTR	Thu, Mar 29, 2001	8.43	8.45	8.36	8.36
733	NYSE	VTR	Wed, Mar 28, 2001	8.45	8.45	8.35	8.38
732	NYSE	VTR	Tue, Mar 27, 2001	8.50	8.55	8.40	8.45
731	NYSE	VTR	Mon, Mar 26, 2001	8.38	8.60	8.38	8.40
730	NYSE	VTR	Fri, Mar 23, 2001	8.45	8.50	8.35	8.40
729	NYSE	VTR	Thu, Mar 22, 2001	8.36	8.62	8.33	8.40
728	NYSE	VTR	Wed, Mar 21, 2001	8.40	8.50	8.30	8.34
727	NYSE	VTR	Tue, Mar 20, 2001	8.45	8.45	8.35	8.35
726	NYSE	VTR	Mon, Mar 19, 2001	8.39	8.45	8.35	8.42
725	NYSE	VTR	Fri, Mar 16, 2001	8.45	8.45	8.36	8.36
724	NYSE	VTR	Thu, Mar 15, 2001	8.40	8.45	8.37	8.44
723	NYSE	VTR	Wed, Mar 14, 2001	8.43	8.43	8.30	8.36
722	NYSE	VTR	Tue, Mar 13, 2001	8.40	8.49	8.36	8.43
721	NYSE	VTR	Mon, Mar 12, 2001	8.35	8.50	8.35	8.42
720	NYSE	VTR	Fri, Mar 9, 2001	8.45	8.50	8.35	8.45
719	NYSE	VTR	Thu, Mar 8, 2001	8.39	8.50	8.39	8.50
718	NYSE	VTR	Wed, Mar 7, 2001	8.55	8.58	8.35	8.40
717	NYSE	VTR	Tue, Mar 6, 2001	8.56	8.61	8.48	8.50
716	NYSE	VTR	Mon, Mar 5, 2001	8.40	8.58	8.38	8.54
715	NYSE	VTR	Fri, Mar 2, 2001	8.41	8.48	8.35	8.38
714	NYSE	VTR	Thu, Mar 1, 2001	8.43	8.45	8.40	8.41
713	NYSE	VTR	Wed, Feb 28, 2001	8.45	8.50	8.40	8.43
712	NYSE	VTR	Tue, Feb 27, 2001	8.35	8.40	8.30	8.35
711	NYSE	VTR	Mon, Feb 26, 2001	8.25	8.40	8.25	8.35
710	NYSE	VTR	Fri, Feb 23, 2001	8.10	8.30	7.95	8.20
709	NYSE	VTR	Thu, Feb 22, 2001	8.05	8.10	8.01	8.08
708	NYSE	VTR	Wed, Feb 21, 2001	8.15	8.15	8.05	8.05
707	NYSE	VTR	Tue, Feb 20, 2001	8.15	8.25	8.09	8.15
706	NYSE	VTR	Fri, Feb 16, 2001	8.05	8.30	8.03	8.18
705	NYSE	VTR	Thu, Feb 15, 2001	7.85	8.11	7.85	8.05
704	NYSE	VTR	Wed, Feb 14, 2001	7.76	7.85	7.60	7.83
703	NYSE	VTR	Tue, Feb 13, 2001	7.75	7.83	7.63	7.81
702	NYSE	VTR	Mon, Feb 12, 2001	7.80	7.87	7.75	7.77
701	NYSE	VTR	Fri, Feb 9, 2001	7.75	7.84	7.53	7.75
700	NYSE	VTR	Thu, Feb 8, 2001	7.30	7.82	7.30	7.75
699	NYSE	VTR	Wed, Feb 7, 2001	7.28	7.32	7.27	7.31
698	NYSE	VTR	Tue, Feb 6, 2001	7.15	7.29	7.11	7.28
697	NYSE	VTR	Mon, Feb 5, 2001	7.02	7.09	7.02	7.09
696	NYSE	VTR	Fri, Feb 2, 2001	7.00	7.12	6.90	7.01
695	NYSE	VTR	Thu, Feb 1, 2001	7.10	7.10	6.96	7.00
694	NYSE	VTR	Wed, Jan 31, 2001	7.07	7.14	7.01	7.10
693	NYSE	VTR	Tue, Jan 30, 2001	7.05	7.17	7.02	7.17
692	NYSE	VTR	Mon, Jan 29, 2001	7.07	7.13	7.06	7.12
691	NYSE	VTR	Fri, Jan 26, 2001	7.06	7.13	7.00	7.06
690	NYSE	VTR	Thu, Jan 25, 2001	7.13	7.13	7.00	7.13
689	NYSE	VTR	Wed, Jan 24, 2001	7.25	7.25	7.06	7.13
688	NYSE	VTR	Tue, Jan 23, 2001	6.69	7.13	6.69	7.13
687	NYSE	VTR	Mon, Jan 22, 2001	6.75	6.81	6.63	6.75
686	NYSE	VTR	Fri, Jan 19, 2001	6.69	6.81	6.63	6.69
685	NYSE	VTR	Thu, Jan 18, 2001	6.81	6.81	6.69	6.75
684	NYSE	VTR	Wed, Jan 17, 2001	6.88	6.88	6.75	6.81
683	NYSE	VTR	Tue, Jan 16, 2001	6.81	6.88	6.81	6.88
682	NYSE	VTR	Fri, Jan 12, 2001	6.69	6.81	6.69	6.81
681	NYSE	VTR	Thu, Jan 11, 2001	6.56	6.75	6.31	6.75
680	NYSE	VTR	Wed, Jan 10, 2001	6.56	6.63	6.50	6.56
679	NYSE	VTR	Tue, Jan 9, 2001	6.56	6.63	6.50	6.50
678	NYSE	VTR	Mon, Jan 8, 2001	6.50	6.63	6.50	6.50
677	NYSE	VTR	Fri, Jan 5, 2001	6.38	6.56	6.25	6.56
676	NYSE	VTR	Thu, Jan 4, 2001	6.56	6.63	6.31	6.31
675	NYSE	VTR	Wed, Jan 3, 2001	5.94	6.75	5.94	6.63
674	NYSE	VTR	Tue, Jan 2, 2001	5.56	5.94	5.56	5.88
673	NYSE	VTR	Fri, Dec 29, 2000	5.25	5.63	5.13	5.63
672	NYSE	VTR	Thu, Dec 28, 2000	5.25	5.44	5.19	5.31
671	NYSE	VTR	Wed, Dec 27, 2000	4.88	5.31	4.81	5.31
670	NYSE	VTR	Tue, Dec 26, 2000	5.31	5.38	5.19	5.25
669	NYSE	VTR	Fri, Dec 22, 2000	5.19	5.44	5.13	5.44
668	NYSE	VTR	Thu, Dec 21, 2000	5.38	5.38	5.06	5.31
667	NYSE	VTR	Wed, Dec 20, 2000	5.25	5.38	5.19	5.38
666	NYSE	VTR	Tue, Dec 19, 2000	5.31	5.31	5.00	5.31
665	NYSE	VTR	Mon, Dec 18, 2000	5.25	5.38	5.25	5.31
664	NYSE	VTR	Fri, Dec 15, 2000	5.38	5.44	5.25	5.31
663	NYSE	VTR	Thu, Dec 14, 2000	5.31	5.50	5.19	5.50
662	NYSE	VTR	Wed, Dec 13, 2000	5.44	5.44	5.13	5.38
661	NYSE	VTR	Tue, Dec 12, 2000	5.63	5.63	5.19	5.50
660	NYSE	VTR	Mon, Dec 11, 2000	5.25	5.75	5.25	5.69
659	NYSE	VTR	Fri, Dec 8, 2000	5.13	5.25	5.13	5.25
658	NYSE	VTR	Thu, Dec 7, 2000	5.13	5.19	5.13	5.13
657	NYSE	VTR	Wed, Dec 6, 2000	5.06	5.31	5.06	5.25
656	NYSE	VTR	Tue, Dec 5, 2000	4.81	5.13	4.81	5.00
655	NYSE	VTR	Mon, Dec 4, 2000	4.75	4.94	4.75	4.81
654	NYSE	VTR	Fri, Dec 1, 2000	4.50	4.56	4.44	4.50
653	NYSE	VTR	Thu, Nov 30, 2000	4.50	4.63	4.44	4.50
652	NYSE	VTR	Wed, Nov 29, 2000	4.50	4.63	4.38	4.50
651	NYSE	VTR	Tue, Nov 28, 2000	4.56	4.75	4.50	4.50
650	NYSE	VTR	Mon, Nov 27, 2000	4.63	4.69	4.50	4.50
649	NYSE	VTR	Fri, Nov 24, 2000	4.63	4.63	4.31	4.56
648	NYSE	VTR	Wed, Nov 22, 2000	4.56	4.69	4.50	4.63
647	NYSE	VTR	Tue, Nov 21, 2000	4.63	4.75	4.50	4.63
646	NYSE	VTR	Mon, Nov 20, 2000	4.63	4.75	4.44	4.63
645	NYSE	VTR	Fri, Nov 17, 2000	4.75	4.75	4.56	4.69
644	NYSE	VTR	Thu, Nov 16, 2000	4.75	4.81	4.56	4.63
643	NYSE	VTR	Wed, Nov 15, 2000	4.69	4.88	4.69	4.75
642	NYSE	VTR	Tue, Nov 14, 2000	4.69	4.75	4.56	4.63
641	NYSE	VTR	Mon, Nov 13, 2000	4.94	4.94	4.56	4.63
640	NYSE	VTR	Fri, Nov 10, 2000	5.00	5.06	4.88	5.00
639	NYSE	VTR	Thu, Nov 9, 2000	5.00	5.06	4.81	5.06
638	NYSE	VTR	Wed, Nov 8, 2000	4.88	5.06	4.75	5.06
637	NYSE	VTR	Tue, Nov 7, 2000	4.50	4.94	4.50	4.88
636	NYSE	VTR	Mon, Nov 6, 2000	4.69	4.75	4.44	4.56
635	NYSE	VTR	Fri, Nov 3, 2000	4.75	4.75	4.69	4.69
634	NYSE	VTR	Thu, Nov 2, 2000	4.75	4.81	4.50	4.69
633	NYSE	VTR	Wed, Nov 1, 2000	5.00	5.00	4.75	4.88
632	NYSE	VTR	Tue, Oct 31, 2000	4.88	5.06	4.81	5.00
631	NYSE	VTR	Mon, Oct 30, 2000	5.00	5.00	4.88	5.00
630	NYSE	VTR	Fri, Oct 27, 2000	4.88	5.00	4.75	5.00
629	NYSE	VTR	Thu, Oct 26, 2000	4.94	5.00	4.88	4.88
628	NYSE	VTR	Wed, Oct 25, 2000	5.00	5.06	4.94	5.00
627	NYSE	VTR	Tue, Oct 24, 2000	5.06	5.06	5.00	5.06
626	NYSE	VTR	Mon, Oct 23, 2000	4.88	5.13	4.88	5.13
625	NYSE	VTR	Fri, Oct 20, 2000	4.94	5.13	4.88	5.13
624	NYSE	VTR	Thu, Oct 19, 2000	5.00	5.13	4.81	4.94
623	NYSE	VTR	Wed, Oct 18, 2000	4.88	5.00	4.75	5.00
622	NYSE	VTR	Tue, Oct 17, 2000	5.13	5.13	4.94	4.94
621	NYSE	VTR	Mon, Oct 16, 2000	5.00	5.13	5.00	5.00
620	NYSE	VTR	Fri, Oct 13, 2000	4.81	5.19	4.81	5.06
619	NYSE	VTR	Thu, Oct 12, 2000	4.81	4.88	4.75	4.81
618	NYSE	VTR	Wed, Oct 11, 2000	4.81	4.88	4.75	4.75
617	NYSE	VTR	Tue, Oct 10, 2000	4.81	4.88	4.75	4.75
616	NYSE	VTR	Mon, Oct 9, 2000	4.88	4.94	4.81	4.88
615	NYSE	VTR	Fri, Oct 6, 2000	4.88	4.94	4.81	4.88
614	NYSE	VTR	Thu, Oct 5, 2000	4.81	5.00	4.81	4.88
613	NYSE	VTR	Wed, Oct 4, 2000	4.81	4.88	4.81	4.88
612	NYSE	VTR	Tue, Oct 3, 2000	4.88	4.94	4.81	4.88
611	NYSE	VTR	Mon, Oct 2, 2000	4.94	5.06	4.88	5.00
610	NYSE	VTR	Fri, Sep 29, 2000	5.19	5.25	4.88	5.00
609	NYSE	VTR	Thu, Sep 28, 2000	4.94	5.13	4.88	5.06
608	NYSE	VTR	Wed, Sep 27, 2000	4.88	4.94	4.75	4.81
607	NYSE	VTR	Tue, Sep 26, 2000	4.88	5.00	4.81	4.81
606	NYSE	VTR	Mon, Sep 25, 2000	5.06	5.19	4.81	5.00
605	NYSE	VTR	Fri, Sep 22, 2000	4.88	5.00	4.81	5.00
604	NYSE	VTR	Thu, Sep 21, 2000	5.13	5.19	5.00	5.00
603	NYSE	VTR	Wed, Sep 20, 2000	5.13	5.25	5.06	5.19
602	NYSE	VTR	Tue, Sep 19, 2000	5.06	5.25	5.06	5.06
601	NYSE	VTR	Mon, Sep 18, 2000	4.94	5.06	4.88	5.00
600	NYSE	VTR	Fri, Sep 15, 2000	4.88	5.06	4.81	4.94
599	NYSE	VTR	Thu, Sep 14, 2000	5.00	5.06	4.94	4.94
598	NYSE	VTR	Wed, Sep 13, 2000	5.63	5.69	5.50	5.63
597	NYSE	VTR	Tue, Sep 12, 2000	5.69	5.75	5.63	5.69
596	NYSE	VTR	Mon, Sep 11, 2000	5.69	5.81	5.63	5.69
595	NYSE	VTR	Fri, Sep 8, 2000	5.31	5.44	5.00	5.44
594	NYSE	VTR	Thu, Sep 7, 2000	5.00	5.25	4.94	5.25
593	NYSE	VTR	Wed, Sep 6, 2000	5.00	5.00	4.88	5.00
592	NYSE	VTR	Tue, Sep 5, 2000	4.94	5.00	4.81	5.00
591	NYSE	VTR	Fri, Sep 1, 2000	4.88	4.94	4.69	4.81
590	NYSE	VTR	Thu, Aug 31, 2000	4.88	4.94	4.75	4.94
589	NYSE	VTR	Wed, Aug 30, 2000	4.50	4.94	4.31	4.94
588	NYSE	VTR	Tue, Aug 29, 2000	4.56	4.63	4.50	4.50
587	NYSE	VTR	Mon, Aug 28, 2000	4.81	4.88	4.56	4.63
586	NYSE	VTR	Fri, Aug 25, 2000	4.88	4.94	4.81	4.81
585	NYSE	VTR	Thu, Aug 24, 2000	4.88	4.88	4.88	4.88
584	NYSE	VTR	Wed, Aug 23, 2000	4.88	4.94	4.88	4.88
583	NYSE	VTR	Tue, Aug 22, 2000	4.94	4.94	4.88	4.88
582	NYSE	VTR	Mon, Aug 21, 2000	4.88	4.94	4.88	4.88
581	NYSE	VTR	Fri, Aug 18, 2000	4.94	4.94	4.75	4.94
580	NYSE	VTR	Thu, Aug 17, 2000	4.88	4.94	4.81	4.94
579	NYSE	VTR	Wed, Aug 16, 2000	4.94	5.00	4.81	4.94
578	NYSE	VTR	Tue, Aug 15, 2000	4.94	4.94	4.88	4.94
577	NYSE	VTR	Mon, Aug 14, 2000	4.94	4.94	4.81	4.94
576	NYSE	VTR	Fri, Aug 11, 2000	5.00	5.00	4.94	5.00
575	NYSE	VTR	Thu, Aug 10, 2000	5.13	5.13	5.06	5.13
574	NYSE	VTR	Wed, Aug 9, 2000	5.13	5.13	5.00	5.13
573	NYSE	VTR	Tue, Aug 8, 2000	4.75	5.13	4.75	5.13
572	NYSE	VTR	Mon, Aug 7, 2000	4.94	4.94	4.56	4.69
571	NYSE	VTR	Fri, Aug 4, 2000	5.19	5.19	4.81	4.88
570	NYSE	VTR	Thu, Aug 3, 2000	5.25	5.25	4.75	5.25
569	NYSE	VTR	Wed, Aug 2, 2000	5.25	5.38	5.13	5.31
568	NYSE	VTR	Tue, Aug 1, 2000	4.50	5.31	4.50	5.31
567	NYSE	VTR	Mon, Jul 31, 2000	4.31	4.56	4.31	4.56
566	NYSE	VTR	Fri, Jul 28, 2000	4.25	4.50	4.25	4.25
565	NYSE	VTR	Thu, Jul 27, 2000	4.31	4.38	4.13	4.19
564	NYSE	VTR	Wed, Jul 26, 2000	4.13	4.44	4.13	4.44
563	NYSE	VTR	Tue, Jul 25, 2000	4.19	4.25	4.13	4.19
562	NYSE	VTR	Mon, Jul 24, 2000	4.19	4.25	4.19	4.25
561	NYSE	VTR	Fri, Jul 21, 2000	4.13	4.25	4.13	4.19
560	NYSE	VTR	Thu, Jul 20, 2000	4.00	4.19	4.00	4.19
559	NYSE	VTR	Wed, Jul 19, 2000	4.00	4.06	3.94	4.00
558	NYSE	VTR	Tue, Jul 18, 2000	3.81	4.06	3.81	4.00
557	NYSE	VTR	Mon, Jul 17, 2000	3.63	3.81	3.63	3.75
556	NYSE	VTR	Fri, Jul 14, 2000	4.00	4.00	3.63	3.63
555	NYSE	VTR	Thu, Jul 13, 2000	3.69	4.00	3.69	3.94
554	NYSE	VTR	Wed, Jul 12, 2000	3.63	3.81	3.63	3.69
553	NYSE	VTR	Tue, Jul 11, 2000	3.69	3.75	3.50	3.63
552	NYSE	VTR	Mon, Jul 10, 2000	3.63	3.75	3.56	3.63
551	NYSE	VTR	Fri, Jul 7, 2000	3.75	3.81	3.69	3.75
550	NYSE	VTR	Thu, Jul 6, 2000	3.88	3.88	3.75	3.75
549	NYSE	VTR	Wed, Jul 5, 2000	3.50	3.88	3.44	3.88
548	NYSE	VTR	Mon, Jul 3, 2000	3.25	3.56	3.25	3.56
547	NYSE	VTR	Fri, Jun 30, 2000	3.88	3.94	3.17	3.20
546	NYSE	VTR	Thu, Jun 29, 2000	3.69	3.81	3.63	3.81
545	NYSE	VTR	Wed, Jun 28, 2000	3.69	3.75	3.56	3.63
544	NYSE	VTR	Tue, Jun 27, 2000	3.75	3.75	3.69	3.69
543	NYSE	VTR	Mon, Jun 26, 2000	3.69	3.75	3.50	3.69
542	NYSE	VTR	Fri, Jun 23, 2000	3.75	3.81	3.56	3.69
541	NYSE	VTR	Thu, Jun 22, 2000	3.75	3.81	3.69	3.75
540	NYSE	VTR	Wed, Jun 21, 2000	3.75	3.81	3.69	3.81
539	NYSE	VTR	Tue, Jun 20, 2000	3.38	3.75	3.38	3.75
538	NYSE	VTR	Mon, Jun 19, 2000	3.50	3.50	3.38	3.50
537	NYSE	VTR	Fri, Jun 16, 2000	3.44	3.50	3.44	3.50
536	NYSE	VTR	Thu, Jun 15, 2000	3.13	3.44	3.13	3.38
535	NYSE	VTR	Wed, Jun 14, 2000	3.31	3.38	3.13	3.13
534	NYSE	VTR	Tue, Jun 13, 2000	3.63	3.63	3.31	3.38
533	NYSE	VTR	Mon, Jun 12, 2000	3.81	3.88	3.63	3.63
532	NYSE	VTR	Fri, Jun 9, 2000	3.75	3.81	3.75	3.81
531	NYSE	VTR	Thu, Jun 8, 2000	3.69	3.81	3.69	3.75
530	NYSE	VTR	Wed, Jun 7, 2000	3.63	3.69	3.50	3.69
529	NYSE	VTR	Tue, Jun 6, 2000	3.88	3.88	3.63	3.75
528	NYSE	VTR	Mon, Jun 5, 2000	3.81	4.00	3.81	3.88
527	NYSE	VTR	Fri, Jun 2, 2000	3.81	3.88	3.75	3.81
526	NYSE	VTR	Thu, Jun 1, 2000	3.75	3.81	3.75	3.81
525	NYSE	VTR	Wed, May 31, 2000	3.81	3.94	3.75	3.81
524	NYSE	VTR	Tue, May 30, 2000	3.88	3.88	3.75	3.88
523	NYSE	VTR	Fri, May 26, 2000	3.81	3.81	3.75	3.81
522	NYSE	VTR	Thu, May 25, 2000	3.88	3.88	3.75	3.81
521	NYSE	VTR	Wed, May 24, 2000	3.75	3.88	3.75	3.88
520	NYSE	VTR	Tue, May 23, 2000	3.75	4.06	3.75	3.75
519	NYSE	VTR	Mon, May 22, 2000	3.63	3.81	3.63	3.81
518	NYSE	VTR	Fri, May 19, 2000	3.75	3.81	3.63	3.63
517	NYSE	VTR	Thu, May 18, 2000	3.75	3.81	3.75	3.75
516	NYSE	VTR	Wed, May 17, 2000	3.81	3.88	3.75	3.75
515	NYSE	VTR	Tue, May 16, 2000	3.94	4.00	3.81	3.81
514	NYSE	VTR	Mon, May 15, 2000	3.88	3.94	3.81	3.94
513	NYSE	VTR	Fri, May 12, 2000	3.69	3.94	3.69	3.88
512	NYSE	VTR	Thu, May 11, 2000	3.94	3.94	3.81	3.88
511	NYSE	VTR	Wed, May 10, 2000	3.88	3.94	3.88	3.88
510	NYSE	VTR	Tue, May 9, 2000	4.06	4.06	3.88	3.88
509	NYSE	VTR	Mon, May 8, 2000	4.13	4.13	4.06	4.06
508	NYSE	VTR	Fri, May 5, 2000	4.19	4.25	4.06	4.06
507	NYSE	VTR	Thu, May 4, 2000	4.19	4.25	4.00	4.13
506	NYSE	VTR	Wed, May 3, 2000	4.13	4.19	4.06	4.13
505	NYSE	VTR	Tue, May 2, 2000	4.13	4.19	4.00	4.13
504	NYSE	VTR	Mon, May 1, 2000	4.00	4.19	4.00	4.13
503	NYSE	VTR	Fri, Apr 28, 2000	3.81	4.00	3.81	3.94
502	NYSE	VTR	Thu, Apr 27, 2000	3.81	3.88	3.81	3.88
501	NYSE	VTR	Wed, Apr 26, 2000	3.88	3.94	3.75	3.88
500	NYSE	VTR	Tue, Apr 25, 2000	3.88	3.88	3.75	3.88
499	NYSE	VTR	Mon, Apr 24, 2000	3.81	3.88	3.75	3.75
498	NYSE	VTR	Thu, Apr 20, 2000	3.88	3.88	3.81	3.81
497	NYSE	VTR	Wed, Apr 19, 2000	3.75	3.88	3.75	3.81
496	NYSE	VTR	Tue, Apr 18, 2000	3.63	3.81	3.63	3.75
495	NYSE	VTR	Mon, Apr 17, 2000	3.56	3.69	3.56	3.69
494	NYSE	VTR	Fri, Apr 14, 2000	3.75	3.81	3.50	3.56
493	NYSE	VTR	Thu, Apr 13, 2000	3.81	3.94	3.81	3.81
492	NYSE	VTR	Wed, Apr 12, 2000	3.75	3.94	3.75	3.88
491	NYSE	VTR	Tue, Apr 11, 2000	3.75	3.81	3.75	3.75
490	NYSE	VTR	Mon, Apr 10, 2000	3.44	3.75	3.44	3.69
489	NYSE	VTR	Fri, Apr 7, 2000	3.44	3.56	3.31	3.56
488	NYSE	VTR	Thu, Apr 6, 2000	3.25	3.56	3.25	3.44
487	NYSE	VTR	Wed, Apr 5, 2000	3.38	3.50	3.38	3.38
486	NYSE	VTR	Tue, Apr 4, 2000	3.31	3.44	3.31	3.44
485	NYSE	VTR	Mon, Apr 3, 2000	3.31	3.31	3.25	3.31
484	NYSE	VTR	Fri, Mar 31, 2000	3.38	3.38	3.13	3.31
483	NYSE	VTR	Thu, Mar 30, 2000	3.13	3.31	3.00	3.31
482	NYSE	VTR	Wed, Mar 29, 2000	3.25	3.25	3.13	3.19
481	NYSE	VTR	Tue, Mar 28, 2000	3.19	3.31	3.13	3.13
480	NYSE	VTR	Mon, Mar 27, 2000	3.25	3.31	3.19	3.19
479	NYSE	VTR	Fri, Mar 24, 2000	3.25	3.50	3.25	3.25
478	NYSE	VTR	Thu, Mar 23, 2000	3.75	3.88	3.13	3.25
477	NYSE	VTR	Wed, Mar 22, 2000	3.56	3.94	3.56	3.75
476	NYSE	VTR	Tue, Mar 21, 2000	3.00	3.50	3.00	3.44
475	NYSE	VTR	Mon, Mar 20, 2000	2.94	2.94	2.88	2.94
474	NYSE	VTR	Fri, Mar 17, 2000	3.00	3.06	2.88	2.94
473	NYSE	VTR	Thu, Mar 16, 2000	2.75	3.19	2.75	3.13
472	NYSE	VTR	Wed, Mar 15, 2000	3.13	3.13	2.69	2.81
471	NYSE	VTR	Tue, Mar 14, 2000	3.31	3.31	3.13	3.13
470	NYSE	VTR	Mon, Mar 13, 2000	3.19	3.38	3.19	3.38
469	NYSE	VTR	Fri, Mar 10, 2000	3.31	3.31	3.13	3.19
468	NYSE	VTR	Thu, Mar 9, 2000	3.38	3.38	3.13	3.25
467	NYSE	VTR	Wed, Mar 8, 2000	3.50	3.50	3.38	3.38
466	NYSE	VTR	Tue, Mar 7, 2000	3.50	3.63	3.38	3.50
465	NYSE	VTR	Mon, Mar 6, 2000	3.44	3.63	3.31	3.56
464	NYSE	VTR	Fri, Mar 3, 2000	3.44	3.69	3.44	3.56
463	NYSE	VTR	Thu, Mar 2, 2000	3.31	3.38	3.31	3.38
462	NYSE	VTR	Wed, Mar 1, 2000	3.38	3.50	3.31	3.31
461	NYSE	VTR	Tue, Feb 29, 2000	3.44	3.56	3.38	3.38
460	NYSE	VTR	Mon, Feb 28, 2000	3.38	3.44	3.38	3.44
459	NYSE	VTR	Fri, Feb 25, 2000	3.25	3.50	3.25	3.38
458	NYSE	VTR	Thu, Feb 24, 2000	3.31	3.38	3.25	3.31
457	NYSE	VTR	Wed, Feb 23, 2000	3.31	3.31	3.31	3.31
456	NYSE	VTR	Tue, Feb 22, 2000	3.31	3.38	3.31	3.31
455	NYSE	VTR	Fri, Feb 18, 2000	3.38	3.38	3.31	3.31
454	NYSE	VTR	Thu, Feb 17, 2000	3.25	3.44	3.25	3.31
453	NYSE	VTR	Wed, Feb 16, 2000	3.13	3.31	3.13	3.31
452	NYSE	VTR	Tue, Feb 15, 2000	3.13	3.19	3.13	3.19
451	NYSE	VTR	Mon, Feb 14, 2000	3.25	3.25	3.13	3.19
450	NYSE	VTR	Fri, Feb 11, 2000	3.38	3.44	3.19	3.25
449	NYSE	VTR	Thu, Feb 10, 2000	3.50	3.50	3.44	3.44
448	NYSE	VTR	Wed, Feb 9, 2000	3.50	3.56	3.50	3.50
447	NYSE	VTR	Tue, Feb 8, 2000	3.63	3.81	3.38	3.50
446	NYSE	VTR	Mon, Feb 7, 2000	3.75	3.81	3.56	3.69
445	NYSE	VTR	Fri, Feb 4, 2000	3.63	3.63	3.50	3.50
444	NYSE	VTR	Thu, Feb 3, 2000	3.69	3.88	3.63	3.69
443	NYSE	VTR	Wed, Feb 2, 2000	3.63	3.81	3.63	3.75
442	NYSE	VTR	Tue, Feb 1, 2000	3.63	3.75	3.56	3.69
441	NYSE	VTR	Mon, Jan 31, 2000	3.50	3.75	3.38	3.63
440	NYSE	VTR	Fri, Jan 28, 2000	3.44	3.50	3.38	3.44
439	NYSE	VTR	Thu, Jan 27, 2000	3.50	3.63	3.38	3.50
438	NYSE	VTR	Wed, Jan 26, 2000	3.44	3.63	3.38	3.50
437	NYSE	VTR	Tue, Jan 25, 2000	3.75	3.75	3.44	3.50
436	NYSE	VTR	Mon, Jan 24, 2000	3.94	4.00	3.69	3.69
435	NYSE	VTR	Fri, Jan 21, 2000	4.00	4.00	3.94	3.94
434	NYSE	VTR	Thu, Jan 20, 2000	4.06	4.06	4.00	4.00
433	NYSE	VTR	Wed, Jan 19, 2000	4.00	4.06	3.94	4.06
432	NYSE	VTR	Tue, Jan 18, 2000	4.00	4.06	3.94	4.06
431	NYSE	VTR	Fri, Jan 14, 2000	3.94	4.00	3.94	4.00
430	NYSE	VTR	Thu, Jan 13, 2000	3.88	4.06	3.88	3.94
429	NYSE	VTR	Wed, Jan 12, 2000	3.88	3.94	3.88	3.88
428	NYSE	VTR	Tue, Jan 11, 2000	3.88	3.94	3.88	3.94
427	NYSE	VTR	Mon, Jan 10, 2000	3.94	4.13	3.94	4.00
426	NYSE	VTR	Fri, Jan 7, 2000	3.94	4.00	3.88	3.94
425	NYSE	VTR	Thu, Jan 6, 2000	3.94	4.13	3.94	4.00
424	NYSE	VTR	Wed, Jan 5, 2000	3.94	4.13	3.94	3.94
423	NYSE	VTR	Tue, Jan 4, 2000	4.00	4.00	3.94	4.00
422	NYSE	VTR	Mon, Jan 3, 2000	4.25	4.25	4.00	4.00
421	NYSE	VTR	Fri, Dec 31, 1999	3.75	4.31	3.75	4.19
420	NYSE	VTR	Thu, Dec 30, 1999	3.81	3.94	3.69	3.75
419	NYSE	VTR	Wed, Dec 29, 1999	3.75	3.88	3.75	3.88
418	NYSE	VTR	Tue, Dec 28, 1999	3.75	3.88	3.75	3.75
417	NYSE	VTR	Mon, Dec 27, 1999	3.75	3.94	3.75	3.81
416	NYSE	VTR	Thu, Dec 23, 1999	3.81	3.88	3.75	3.75
415	NYSE	VTR	Wed, Dec 22, 1999	3.75	3.88	3.75	3.75
414	NYSE	VTR	Tue, Dec 21, 1999	3.81	3.88	3.69	3.75
413	NYSE	VTR	Mon, Dec 20, 1999	3.88	3.94	3.75	3.94
412	NYSE	VTR	Fri, Dec 17, 1999	3.75	4.00	3.69	3.94
411	NYSE	VTR	Thu, Dec 16, 1999	4.00	4.13	3.81	3.88
410	NYSE	VTR	Wed, Dec 15, 1999	4.19	4.19	4.00	4.00
409	NYSE	VTR	Tue, Dec 14, 1999	4.25	4.38	4.19	4.19
408	NYSE	VTR	Mon, Dec 13, 1999	4.25	4.31	4.19	4.25
407	NYSE	VTR	Fri, Dec 10, 1999	4.25	4.31	4.19	4.25
406	NYSE	VTR	Thu, Dec 9, 1999	4.25	4.31	4.19	4.31
405	NYSE	VTR	Wed, Dec 8, 1999	4.25	4.38	4.19	4.25
404	NYSE	VTR	Tue, Dec 7, 1999	4.25	4.31	4.19	4.25
403	NYSE	VTR	Mon, Dec 6, 1999	4.25	4.44	4.19	4.38
402	NYSE	VTR	Fri, Dec 3, 1999	4.56	4.63	4.19	4.19
401	NYSE	VTR	Thu, Dec 2, 1999	4.69	4.75	4.50	4.50
400	NYSE	VTR	Wed, Dec 1, 1999	4.88	4.88	4.50	4.75
399	NYSE	VTR	Tue, Nov 30, 1999	4.38	4.94	4.25	4.94
398	NYSE	VTR	Mon, Nov 29, 1999	4.25	4.50	4.25	4.50
397	NYSE	VTR	Fri, Nov 26, 1999	4.13	4.31	4.13	4.25
396	NYSE	VTR	Wed, Nov 24, 1999	4.00	4.25	4.00	4.13
395	NYSE	VTR	Tue, Nov 23, 1999	3.94	4.13	3.94	4.13
394	NYSE	VTR	Mon, Nov 22, 1999	4.31	4.31	4.13	4.19
393	NYSE	VTR	Fri, Nov 19, 1999	4.44	4.50	4.25	4.31
392	NYSE	VTR	Thu, Nov 18, 1999	4.38	4.56	4.38	4.50
391	NYSE	VTR	Wed, Nov 17, 1999	4.69	4.69	4.50	4.50
390	NYSE	VTR	Tue, Nov 16, 1999	4.88	4.94	4.63	4.63
389	NYSE	VTR	Mon, Nov 15, 1999	4.88	5.00	4.88	4.94
388	NYSE	VTR	Fri, Nov 12, 1999	4.88	4.88	4.75	4.81
387	NYSE	VTR	Thu, Nov 11, 1999	4.94	5.06	4.88	4.88
386	NYSE	VTR	Wed, Nov 10, 1999	5.00	5.06	5.00	5.06
385	NYSE	VTR	Tue, Nov 9, 1999	5.06	5.13	5.00	5.06
384	NYSE	VTR	Mon, Nov 8, 1999	5.06	5.13	5.06	5.13
383	NYSE	VTR	Fri, Nov 5, 1999	5.06	5.13	5.06	5.06
382	NYSE	VTR	Thu, Nov 4, 1999	5.06	5.13	5.06	5.06
381	NYSE	VTR	Wed, Nov 3, 1999	5.06	5.13	5.00	5.13
380	NYSE	VTR	Tue, Nov 2, 1999	5.13	5.19	5.00	5.13
379	NYSE	VTR	Mon, Nov 1, 1999	5.00	5.38	4.94	5.19
378	NYSE	VTR	Fri, Oct 29, 1999	4.56	4.88	4.50	4.88
377	NYSE	VTR	Thu, Oct 28, 1999	4.44	4.63	4.44	4.63
376	NYSE	VTR	Wed, Oct 27, 1999	4.56	4.56	4.38	4.50
375	NYSE	VTR	Tue, Oct 26, 1999	4.56	4.63	4.56	4.56
374	NYSE	VTR	Mon, Oct 25, 1999	4.56	4.63	4.56	4.63
373	NYSE	VTR	Fri, Oct 22, 1999	4.56	4.63	4.56	4.63
372	NYSE	VTR	Thu, Oct 21, 1999	4.69	4.69	4.56	4.63
371	NYSE	VTR	Wed, Oct 20, 1999	4.75	4.75	4.69	4.69
370	NYSE	VTR	Tue, Oct 19, 1999	4.69	4.75	4.63	4.63
369	NYSE	VTR	Mon, Oct 18, 1999	4.81	4.81	4.63	4.75
368	NYSE	VTR	Fri, Oct 15, 1999	4.94	4.94	4.75	4.88
367	NYSE	VTR	Thu, Oct 14, 1999	4.94	5.00	4.94	4.94
366	NYSE	VTR	Wed, Oct 13, 1999	5.00	5.00	4.94	4.94
365	NYSE	VTR	Tue, Oct 12, 1999	5.00	5.00	5.00	5.00
364	NYSE	VTR	Mon, Oct 11, 1999	5.00	5.00	4.94	5.00
363	NYSE	VTR	Fri, Oct 8, 1999	5.00	5.06	4.94	5.00
362	NYSE	VTR	Thu, Oct 7, 1999	5.00	5.19	4.94	5.00
361	NYSE	VTR	Wed, Oct 6, 1999	5.00	5.00	4.94	5.00
360	NYSE	VTR	Tue, Oct 5, 1999	4.81	5.06	4.81	4.94
359	NYSE	VTR	Mon, Oct 4, 1999	4.88	4.94	4.81	4.81
358	NYSE	VTR	Fri, Oct 1, 1999	4.75	4.88	4.75	4.81
357	NYSE	VTR	Thu, Sep 30, 1999	4.88	4.94	4.75	4.75
356	NYSE	VTR	Wed, Sep 29, 1999	4.81	4.94	4.81	4.94
355	NYSE	VTR	Tue, Sep 28, 1999	4.94	4.94	4.81	4.88
354	NYSE	VTR	Mon, Sep 27, 1999	5.06	5.06	4.94	4.94
353	NYSE	VTR	Fri, Sep 24, 1999	5.13	5.19	5.00	5.13
352	NYSE	VTR	Thu, Sep 23, 1999	5.19	5.19	5.13	5.13
351	NYSE	VTR	Wed, Sep 22, 1999	5.00	5.25	5.00	5.25
350	NYSE	VTR	Tue, Sep 21, 1999	5.00	5.00	4.75	5.00
349	NYSE	VTR	Mon, Sep 20, 1999	5.00	5.00	5.00	5.00
348	NYSE	VTR	Fri, Sep 17, 1999	5.00	5.13	4.94	5.06
347	NYSE	VTR	Thu, Sep 16, 1999	5.06	5.19	5.06	5.13
346	NYSE	VTR	Wed, Sep 15, 1999	5.00	5.50	5.00	5.19
345	NYSE	VTR	Tue, Sep 14, 1999	4.06	5.25	4.06	5.00
344	NYSE	VTR	Mon, Sep 13, 1999	3.75	3.94	3.38	3.94
343	NYSE	VTR	Fri, Sep 10, 1999	3.94	4.06	3.81	4.00
342	NYSE	VTR	Thu, Sep 9, 1999	4.00	4.06	3.88	3.94
341	NYSE	VTR	Wed, Sep 8, 1999	4.00	4.00	3.94	4.00
340	NYSE	VTR	Tue, Sep 7, 1999	3.94	4.13	3.94	4.00
339	NYSE	VTR	Fri, Sep 3, 1999	3.94	4.06	3.88	4.00
338	NYSE	VTR	Thu, Sep 2, 1999	3.88	3.94	3.88	3.88
337	NYSE	VTR	Wed, Sep 1, 1999	3.81	4.00	3.81	3.88
336	NYSE	VTR	Tue, Aug 31, 1999	3.75	3.94	3.75	3.81
335	NYSE	VTR	Mon, Aug 30, 1999	3.88	3.88	3.75	3.75
334	NYSE	VTR	Fri, Aug 27, 1999	3.75	3.88	3.69	3.88
333	NYSE	VTR	Thu, Aug 26, 1999	3.81	3.88	3.75	3.75
332	NYSE	VTR	Wed, Aug 25, 1999	3.88	4.00	3.81	3.81
331	NYSE	VTR	Tue, Aug 24, 1999	3.88	3.94	3.81	3.94
330	NYSE	VTR	Mon, Aug 23, 1999	3.94	4.06	3.88	3.88
329	NYSE	VTR	Fri, Aug 20, 1999	4.00	4.00	3.94	4.00
328	NYSE	VTR	Thu, Aug 19, 1999	4.13	4.13	3.94	3.94
327	NYSE	VTR	Wed, Aug 18, 1999	4.13	4.19	4.06	4.13
326	NYSE	VTR	Tue, Aug 17, 1999	4.00	4.25	3.94	4.19
325	NYSE	VTR	Mon, Aug 16, 1999	4.00	4.00	3.94	4.00
324	NYSE	VTR	Fri, Aug 13, 1999	4.25	4.25	4.00	4.06
323	NYSE	VTR	Thu, Aug 12, 1999	4.31	4.31	4.13	4.25
322	NYSE	VTR	Wed, Aug 11, 1999	4.13	4.25	4.00	4.19
321	NYSE	VTR	Tue, Aug 10, 1999	4.50	4.50	4.00	4.19
320	NYSE	VTR	Mon, Aug 9, 1999	4.63	4.63	4.38	4.44
319	NYSE	VTR	Fri, Aug 6, 1999	4.44	4.88	4.44	4.56
318	NYSE	VTR	Thu, Aug 5, 1999	3.81	4.38	3.75	4.38
317	NYSE	VTR	Wed, Aug 4, 1999	4.13	4.13	3.50	3.88
316	NYSE	VTR	Tue, Aug 3, 1999	4.31	4.31	4.13	4.19
315	NYSE	VTR	Mon, Aug 2, 1999	4.31	4.50	4.31	4.31
314	NYSE	VTR	Fri, Jul 30, 1999	4.44	4.50	4.38	4.44
313	NYSE	VTR	Thu, Jul 29, 1999	4.75	4.75	4.31	4.44
312	NYSE	VTR	Wed, Jul 28, 1999	5.00	5.06	4.88	4.88
311	NYSE	VTR	Tue, Jul 27, 1999	5.00	5.06	4.94	5.06
310	NYSE	VTR	Mon, Jul 26, 1999	4.94	5.06	4.94	5.00
309	NYSE	VTR	Fri, Jul 23, 1999	5.00	5.00	4.94	4.94
308	NYSE	VTR	Thu, Jul 22, 1999	5.06	5.13	5.00	5.06
307	NYSE	VTR	Wed, Jul 21, 1999	4.94	5.13	4.94	5.13
306	NYSE	VTR	Tue, Jul 20, 1999	5.00	5.06	5.00	5.06
305	NYSE	VTR	Mon, Jul 19, 1999	5.00	5.06	5.00	5.06
304	NYSE	VTR	Fri, Jul 16, 1999	4.88	5.06	4.81	5.06
303	NYSE	VTR	Thu, Jul 15, 1999	4.88	5.00	4.75	4.88
302	NYSE	VTR	Wed, Jul 14, 1999	4.94	5.00	4.88	4.94
301	NYSE	VTR	Tue, Jul 13, 1999	4.81	5.00	4.81	5.00
300	NYSE	VTR	Mon, Jul 12, 1999	4.88	4.88	4.75	4.81
299	NYSE	VTR	Fri, Jul 9, 1999	4.94	5.00	4.75	4.88
298	NYSE	VTR	Thu, Jul 8, 1999	4.94	5.00	4.75	4.94
297	NYSE	VTR	Wed, Jul 7, 1999	5.00	5.06	4.88	4.88
296	NYSE	VTR	Tue, Jul 6, 1999	5.38	5.38	5.00	5.00
295	NYSE	VTR	Fri, Jul 2, 1999	5.44	5.44	5.31	5.38
294	NYSE	VTR	Thu, Jul 1, 1999	5.38	5.44	5.25	5.31
293	NYSE	VTR	Wed, Jun 30, 1999	5.13	5.38	5.13	5.38
292	NYSE	VTR	Tue, Jun 29, 1999	4.75	5.25	4.75	5.13
291	NYSE	VTR	Mon, Jun 28, 1999	4.75	4.94	4.75	4.75
290	NYSE	VTR	Fri, Jun 25, 1999	5.31	5.31	4.63	4.81
289	NYSE	VTR	Thu, Jun 24, 1999	5.44	5.44	5.25	5.31
288	NYSE	VTR	Wed, Jun 23, 1999	5.63	5.63	5.25	5.44
287	NYSE	VTR	Tue, Jun 22, 1999	5.50	5.63	5.50	5.63
286	NYSE	VTR	Mon, Jun 21, 1999	5.75	5.75	5.13	5.44
285	NYSE	VTR	Fri, Jun 18, 1999	6.00	6.00	5.69	5.69
284	NYSE	VTR	Thu, Jun 17, 1999	5.25	5.69	5.25	5.69
283	NYSE	VTR	Wed, Jun 16, 1999	5.69	5.81	5.25	5.31
282	NYSE	VTR	Tue, Jun 15, 1999	5.69	5.88	5.63	5.75
281	NYSE	VTR	Mon, Jun 14, 1999	5.81	5.88	5.69	5.75
280	NYSE	VTR	Fri, Jun 11, 1999	5.63	5.81	5.56	5.69
279	NYSE	VTR	Thu, Jun 10, 1999	5.31	5.69	5.31	5.63
278	NYSE	VTR	Wed, Jun 9, 1999	5.38	5.50	5.38	5.44
277	NYSE	VTR	Tue, Jun 8, 1999	5.44	5.50	5.31	5.38
276	NYSE	VTR	Mon, Jun 7, 1999	5.25	5.44	5.06	5.44
275	NYSE	VTR	Fri, Jun 4, 1999	5.25	5.38	5.19	5.38
274	NYSE	VTR	Thu, Jun 3, 1999	5.25	5.31	5.19	5.31
273	NYSE	VTR	Wed, Jun 2, 1999	5.38	5.38	5.06	5.31
272	NYSE	VTR	Tue, Jun 1, 1999	5.50	5.50	5.13	5.38
271	NYSE	VTR	Fri, May 28, 1999	5.38	5.38	5.25	5.38
270	NYSE	VTR	Thu, May 27, 1999	5.31	5.31	5.13	5.13
269	NYSE	VTR	Wed, May 26, 1999	5.63	5.63	5.13	5.38
268	NYSE	VTR	Tue, May 25, 1999	6.00	6.00	5.44	5.75
267	NYSE	VTR	Mon, May 24, 1999	6.00	6.06	5.88	5.88
266	NYSE	VTR	Fri, May 21, 1999	5.88	5.94	5.75	5.94
265	NYSE	VTR	Thu, May 20, 1999	5.63	6.06	5.63	5.94
264	NYSE	VTR	Wed, May 19, 1999	5.25	5.75	5.25	5.63
263	NYSE	VTR	Tue, May 18, 1999	5.06	5.50	4.88	5.31
262	NYSE	VTR	Mon, May 17, 1999	5.00	5.13	4.75	5.06
261	NYSE	VTR	Fri, May 14, 1999	4.75	5.00	4.75	5.00
260	NYSE	VTR	Thu, May 13, 1999	4.56	4.69	4.56	4.69
259	NYSE	VTR	Wed, May 12, 1999	4.63	4.69	4.56	4.56
258	NYSE	VTR	Tue, May 11, 1999	4.19	4.69	4.19	4.69
257	NYSE	VTR	Mon, May 10, 1999	4.31	4.31	4.13	4.25
256	NYSE	VTR	Fri, May 7, 1999	4.25	4.44	4.13	4.44
255	NYSE	VTR	Thu, May 6, 1999	4.38	4.50	4.19	4.38
254	NYSE	VTR	Wed, May 5, 1999	4.25	4.50	4.13	4.50
253	NYSE	VTR	Tue, May 4, 1999	4.25	4.38	4.06	4.38
252	NYSE	VTR	Mon, May 3, 1999	4.50	4.50	4.31	4.38
251	NYSE	VTR	Fri, Apr 30, 1999	4.50	4.94	4.44	4.50
250	NYSE	VTR	Thu, Apr 29, 1999	4.63	4.63	4.38	4.50
249	NYSE	VTR	Wed, Apr 28, 1999	4.75	4.88	4.50	4.56
248	NYSE	VTR	Tue, Apr 27, 1999	4.63	4.94	4.63	4.81
247	NYSE	VTR	Mon, Apr 26, 1999	4.31	4.63	4.31	4.56
246	NYSE	VTR	Fri, Apr 23, 1999	4.25	4.38	4.13	4.38
245	NYSE	VTR	Thu, Apr 22, 1999	3.88	4.25	3.81	4.13
244	NYSE	VTR	Wed, Apr 21, 1999	3.31	3.75	3.31	3.75
243	NYSE	VTR	Tue, Apr 20, 1999	3.50	3.50	3.25	3.31
242	NYSE	VTR	Mon, Apr 19, 1999	3.50	3.75	3.50	3.50
241	NYSE	VTR	Fri, Apr 16, 1999	3.88	4.00	3.50	3.63
240	NYSE	VTR	Thu, Apr 15, 1999	4.00	4.19	4.00	4.19
239	NYSE	VTR	Wed, Apr 14, 1999	4.19	4.19	3.88	4.00
238	NYSE	VTR	Tue, Apr 13, 1999	3.63	4.38	3.56	4.13
237	NYSE	VTR	Mon, Apr 12, 1999	3.63	3.63	3.44	3.50
236	NYSE	VTR	Fri, Apr 9, 1999	3.38	3.69	3.38	3.63
235	NYSE	VTR	Thu, Apr 8, 1999	3.63	3.69	3.19	3.44
234	NYSE	VTR	Wed, Apr 7, 1999	4.13	4.13	3.50	3.69
233	NYSE	VTR	Tue, Apr 6, 1999	4.25	4.38	4.00	4.25
232	NYSE	VTR	Mon, Apr 5, 1999	4.63	4.69	4.25	4.38
231	NYSE	VTR	Thu, Apr 1, 1999	5.13	5.13	4.31	4.63
230	NYSE	VTR	Wed, Mar 31, 1999	5.38	6.00	5.25	6.00
229	NYSE	VTR	Tue, Mar 30, 1999	5.13	5.25	5.13	5.25
228	NYSE	VTR	Mon, Mar 29, 1999	4.88	5.25	4.88	5.13
227	NYSE	VTR	Fri, Mar 26, 1999	5.00	5.13	4.88	5.13
226	NYSE	VTR	Thu, Mar 25, 1999	4.88	5.00	4.81	4.94
225	NYSE	VTR	Wed, Mar 24, 1999	4.88	5.00	4.88	4.88
224	NYSE	VTR	Tue, Mar 23, 1999	4.94	5.00	4.88	4.94
223	NYSE	VTR	Mon, Mar 22, 1999	5.13	5.19	4.88	4.94
222	NYSE	VTR	Fri, Mar 19, 1999	5.00	5.19	4.88	5.19
221	NYSE	VTR	Thu, Mar 18, 1999	5.44	5.44	5.13	5.25
220	NYSE	VTR	Wed, Mar 17, 1999	5.00	5.63	5.00	5.44
219	NYSE	VTR	Tue, Mar 16, 1999	5.00	5.13	4.63	5.00
218	NYSE	VTR	Mon, Mar 15, 1999	5.00	5.13	4.81	5.00
217	NYSE	VTR	Fri, Mar 12, 1999	6.31	6.44	4.63	5.06
216	NYSE	VTR	Thu, Mar 11, 1999	7.81	7.88	5.75	6.31
215	NYSE	VTR	Wed, Mar 10, 1999	7.88	7.94	7.75	7.88
214	NYSE	VTR	Tue, Mar 9, 1999	8.00	8.06	7.81	7.94
213	NYSE	VTR	Mon, Mar 8, 1999	8.13	8.13	7.88	8.13
212	NYSE	VTR	Fri, Mar 5, 1999	7.63	8.25	7.56	8.19
211	NYSE	VTR	Thu, Mar 4, 1999	7.88	7.94	7.63	7.69
210	NYSE	VTR	Wed, Mar 3, 1999	8.00	8.00	7.81	7.88
209	NYSE	VTR	Tue, Mar 2, 1999	7.88	8.13	7.88	8.06
208	NYSE	VTR	Mon, Mar 1, 1999	8.06	8.06	7.75	7.94
207	NYSE	VTR	Fri, Feb 26, 1999	8.25	8.25	7.88	8.06
206	NYSE	VTR	Thu, Feb 25, 1999	8.00	8.13	8.00	8.13
205	NYSE	VTR	Wed, Feb 24, 1999	8.19	8.25	8.00	8.00
204	NYSE	VTR	Tue, Feb 23, 1999	8.19	8.25	8.00	8.19
203	NYSE	VTR	Mon, Feb 22, 1999	8.31	8.31	7.75	8.19
202	NYSE	VTR	Fri, Feb 19, 1999	7.25	8.31	7.25	8.31
201	NYSE	VTR	Thu, Feb 18, 1999	7.38	7.38	7.25	7.31
200	NYSE	VTR	Wed, Feb 17, 1999	7.56	7.69	7.25	7.38
199	NYSE	VTR	Tue, Feb 16, 1999	7.69	7.69	7.50	7.50
198	NYSE	VTR	Fri, Feb 12, 1999	7.88	7.94	7.50	7.63
197	NYSE	VTR	Thu, Feb 11, 1999	8.56	8.56	8.00	8.31
196	NYSE	VTR	Wed, Feb 10, 1999	8.50	8.56	8.44	8.56
195	NYSE	VTR	Tue, Feb 9, 1999	9.00	9.00	8.50	8.56
194	NYSE	VTR	Mon, Feb 8, 1999	9.50	9.50	8.75	8.94
193	NYSE	VTR	Fri, Feb 5, 1999	9.88	10.00	9.44	9.50
192	NYSE	VTR	Thu, Feb 4, 1999	10.00	10.19	10.00	10.00
191	NYSE	VTR	Wed, Feb 3, 1999	10.50	10.50	10.00	10.06
190	NYSE	VTR	Tue, Feb 2, 1999	10.69	10.75	10.31	10.50
189	NYSE	VTR	Mon, Feb 1, 1999	11.31	11.31	10.69	10.75
188	NYSE	VTR	Fri, Jan 29, 1999	11.56	11.56	11.25	11.44
187	NYSE	VTR	Thu, Jan 28, 1999	11.25	11.69	11.13	11.38
186	NYSE	VTR	Wed, Jan 27, 1999	11.38	11.69	11.13	11.13
185	NYSE	VTR	Tue, Jan 26, 1999	11.75	12.00	10.69	11.88
184	NYSE	VTR	Mon, Jan 25, 1999	13.13	13.13	12.50	12.50
183	NYSE	VTR	Fri, Jan 22, 1999	12.56	12.88	12.50	12.63
182	NYSE	VTR	Thu, Jan 21, 1999	12.88	12.88	12.38	12.50
181	NYSE	VTR	Wed, Jan 20, 1999	13.00	13.13	12.75	12.81
180	NYSE	VTR	Tue, Jan 19, 1999	13.25	13.25	12.94	13.00
179	NYSE	VTR	Fri, Jan 15, 1999	13.25	13.44	13.25	13.38
178	NYSE	VTR	Thu, Jan 14, 1999	13.75	13.75	13.25	13.31
177	NYSE	VTR	Wed, Jan 13, 1999	12.88	13.19	12.75	13.06
176	NYSE	VTR	Tue, Jan 12, 1999	13.13	13.13	12.94	12.94
175	NYSE	VTR	Mon, Jan 11, 1999	12.56	13.00	12.50	12.94
174	NYSE	VTR	Fri, Jan 8, 1999	12.69	12.81	12.44	12.63
173	NYSE	VTR	Thu, Jan 7, 1999	13.00	13.06	12.50	12.81
172	NYSE	VTR	Wed, Jan 6, 1999	12.88	13.13	12.88	13.00
171	NYSE	VTR	Tue, Jan 5, 1999	12.50	13.00	12.50	12.88
170	NYSE	VTR	Mon, Jan 4, 1999	12.13	12.50	12.13	12.50
169	NYSE	VTR	Thu, Dec 31, 1998	11.88	12.19	11.88	12.19
168	NYSE	VTR	Wed, Dec 30, 1998	11.88	12.06	11.88	11.88
167	NYSE	VTR	Tue, Dec 29, 1998	12.00	12.06	11.88	11.94
166	NYSE	VTR	Mon, Dec 28, 1998	12.13	12.38	11.94	12.00
165	NYSE	VTR	Thu, Dec 24, 1998	12.00	12.13	11.88	12.13
164	NYSE	VTR	Wed, Dec 23, 1998	11.94	12.13	11.94	12.13
163	NYSE	VTR	Tue, Dec 22, 1998	11.88	12.00	11.81	11.94
162	NYSE	VTR	Mon, Dec 21, 1998	11.88	12.00	11.81	11.81
161	NYSE	VTR	Fri, Dec 18, 1998	11.94	12.13	11.88	11.94
160	NYSE	VTR	Thu, Dec 17, 1998	11.81	11.94	11.75	11.88
159	NYSE	VTR	Wed, Dec 16, 1998	11.63	11.75	11.56	11.69
158	NYSE	VTR	Tue, Dec 15, 1998	11.75	11.81	11.56	11.63
157	NYSE	VTR	Mon, Dec 14, 1998	11.88	12.00	11.50	11.63
156	NYSE	VTR	Fri, Dec 11, 1998	11.56	12.25	11.56	11.88
155	NYSE	VTR	Thu, Dec 10, 1998	11.38	11.63	11.31	11.63
154	NYSE	VTR	Wed, Dec 9, 1998	11.63	11.81	11.31	11.38
153	NYSE	VTR	Tue, Dec 8, 1998	11.81	11.81	11.56	11.56
152	NYSE	VTR	Mon, Dec 7, 1998	11.88	12.00	11.81	11.88
151	NYSE	VTR	Fri, Dec 4, 1998	11.81	12.00	11.69	11.94
150	NYSE	VTR	Thu, Dec 3, 1998	12.13	12.13	11.81	11.81
149	NYSE	VTR	Wed, Dec 2, 1998	11.63	12.00	11.63	12.00
148	NYSE	VTR	Tue, Dec 1, 1998	11.88	12.00	11.69	11.81
147	NYSE	VTR	Mon, Nov 30, 1998	11.81	12.00	11.75	12.00
146	NYSE	VTR	Fri, Nov 27, 1998	12.00	12.00	11.75	11.94
145	NYSE	VTR	Wed, Nov 25, 1998	12.00	12.00	11.75	11.88
144	NYSE	VTR	Tue, Nov 24, 1998	11.94	11.94	11.69	11.88
143	NYSE	VTR	Mon, Nov 23, 1998	11.81	11.94	11.63	11.81
142	NYSE	VTR	Fri, Nov 20, 1998	11.88	12.13	11.69	11.75
141	NYSE	VTR	Thu, Nov 19, 1998	12.38	12.38	11.94	12.00
140	NYSE	VTR	Wed, Nov 18, 1998	12.50	12.50	11.81	12.50
139	NYSE	VTR	Tue, Nov 17, 1998	12.56	12.63	12.38	12.50
138	NYSE	VTR	Mon, Nov 16, 1998	12.75	12.88	12.50	12.63
137	NYSE	VTR	Fri, Nov 13, 1998	12.88	12.94	12.69	12.69
136	NYSE	VTR	Thu, Nov 12, 1998	12.94	13.06	12.88	12.94
135	NYSE	VTR	Wed, Nov 11, 1998	13.00	13.13	12.88	12.88
134	NYSE	VTR	Tue, Nov 10, 1998	12.63	12.94	12.63	12.88
133	NYSE	VTR	Mon, Nov 9, 1998	13.13	13.13	12.63	12.63
132	NYSE	VTR	Fri, Nov 6, 1998	12.38	12.75	12.38	12.50
131	NYSE	VTR	Thu, Nov 5, 1998	12.38	12.38	12.06	12.25
130	NYSE	VTR	Wed, Nov 4, 1998	12.00	12.31	12.00	12.25
129	NYSE	VTR	Tue, Nov 3, 1998	11.81	12.50	11.75	12.00
128	NYSE	VTR	Mon, Nov 2, 1998	11.44	11.88	11.44	11.88
127	NYSE	VTR	Fri, Oct 30, 1998	11.44	11.63	11.31	11.44
126	NYSE	VTR	Thu, Oct 29, 1998	11.19	11.81	11.19	11.44
125	NYSE	VTR	Wed, Oct 28, 1998	11.38	11.38	11.13	11.19
124	NYSE	VTR	Tue, Oct 27, 1998	11.31	11.50	11.25	11.38
123	NYSE	VTR	Mon, Oct 26, 1998	11.25	11.50	10.94	11.31
122	NYSE	VTR	Fri, Oct 23, 1998	11.00	11.13	10.88	11.13
121	NYSE	VTR	Thu, Oct 22, 1998	10.75	11.13	10.75	11.06
120	NYSE	VTR	Wed, Oct 21, 1998	10.50	10.50	10.38	10.44
119	NYSE	VTR	Tue, Oct 20, 1998	10.81	10.81	10.50	10.56
118	NYSE	VTR	Mon, Oct 19, 1998	11.00	11.06	10.75	10.88
117	NYSE	VTR	Fri, Oct 16, 1998	10.94	11.00	10.81	10.81
116	NYSE	VTR	Thu, Oct 15, 1998	10.75	10.88	10.63	10.88
115	NYSE	VTR	Wed, Oct 14, 1998	10.56	11.13	10.50	10.88
114	NYSE	VTR	Tue, Oct 13, 1998	11.06	11.06	10.50	10.56
113	NYSE	VTR	Mon, Oct 12, 1998	11.63	11.63	11.00	11.00
112	NYSE	VTR	Fri, Oct 9, 1998	10.06	11.38	10.06	11.25
111	NYSE	VTR	Thu, Oct 8, 1998	10.25	10.25	9.50	10.00
110	NYSE	VTR	Wed, Oct 7, 1998	10.94	11.00	10.44	10.56
109	NYSE	VTR	Tue, Oct 6, 1998	11.25	11.50	10.81	10.88
108	NYSE	VTR	Mon, Oct 5, 1998	11.56	11.63	11.25	11.25
107	NYSE	VTR	Fri, Oct 2, 1998	11.75	11.81	11.44	11.63
106	NYSE	VTR	Thu, Oct 1, 1998	11.75	11.81	11.50	11.50
105	NYSE	VTR	Wed, Sep 30, 1998	11.94	11.94	11.69	11.88
104	NYSE	VTR	Tue, Sep 29, 1998	12.00	12.00	11.88	11.94
103	NYSE	VTR	Mon, Sep 28, 1998	12.25	12.38	12.00	12.00
102	NYSE	VTR	Fri, Sep 25, 1998	12.00	12.25	11.94	12.13
101	NYSE	VTR	Thu, Sep 24, 1998	11.63	12.38	11.56	12.06
100	NYSE	VTR	Wed, Sep 23, 1998	11.56	11.75	11.56	11.56
99	NYSE	VTR	Tue, Sep 22, 1998	11.38	11.50	11.31	11.31
98	NYSE	VTR	Mon, Sep 21, 1998	11.31	11.50	11.06	11.25
97	NYSE	VTR	Fri, Sep 18, 1998	11.44	11.44	11.25	11.31
96	NYSE	VTR	Thu, Sep 17, 1998	11.50	11.50	11.19	11.31
95	NYSE	VTR	Wed, Sep 16, 1998	11.38	11.50	11.25	11.50
94	NYSE	VTR	Tue, Sep 15, 1998	11.25	11.38	11.00	11.31
93	NYSE	VTR	Mon, Sep 14, 1998	11.06	11.44	11.00	11.38
92	NYSE	VTR	Fri, Sep 11, 1998	10.63	10.94	10.56	10.81
91	NYSE	VTR	Thu, Sep 10, 1998	10.75	10.88	10.44	10.50
90	NYSE	VTR	Wed, Sep 9, 1998	11.13	11.13	10.75	10.81
89	NYSE	VTR	Tue, Sep 8, 1998	11.13	11.25	10.88	11.13
88	NYSE	VTR	Fri, Sep 4, 1998	10.50	11.00	10.50	11.00
87	NYSE	VTR	Thu, Sep 3, 1998	10.63	10.63	10.50	10.50
86	NYSE	VTR	Wed, Sep 2, 1998	11.19	11.19	10.69	10.69
85	NYSE	VTR	Tue, Sep 1, 1998	10.56	11.19	10.31	11.19
84	NYSE	VTR	Mon, Aug 31, 1998	10.75	10.75	10.50	10.63
83	NYSE	VTR	Fri, Aug 28, 1998	10.94	11.00	10.63	10.75
82	NYSE	VTR	Thu, Aug 27, 1998	11.06	11.06	10.63	11.00
81	NYSE	VTR	Wed, Aug 26, 1998	11.25	11.25	10.88	11.06
80	NYSE	VTR	Tue, Aug 25, 1998	11.38	11.44	11.13	11.13
79	NYSE	VTR	Mon, Aug 24, 1998	11.31	11.44	10.94	11.00
78	NYSE	VTR	Fri, Aug 21, 1998	11.50	11.50	11.13	11.38
77	NYSE	VTR	Thu, Aug 20, 1998	11.69	11.75	11.50	11.50
76	NYSE	VTR	Wed, Aug 19, 1998	11.63	11.75	11.56	11.63
75	NYSE	VTR	Tue, Aug 18, 1998	11.63	11.75	11.63	11.69
74	NYSE	VTR	Mon, Aug 17, 1998	12.00	12.00	11.69	11.69
73	NYSE	VTR	Fri, Aug 14, 1998	11.63	12.13	11.38	11.88
72	NYSE	VTR	Thu, Aug 13, 1998	11.63	11.63	11.00	11.56
71	NYSE	VTR	Wed, Aug 12, 1998	11.00	11.19	11.00	11.13
70	NYSE	VTR	Tue, Aug 11, 1998	11.13	11.19	10.75	10.88
69	NYSE	VTR	Mon, Aug 10, 1998	11.38	11.44	11.13	11.13
68	NYSE	VTR	Fri, Aug 7, 1998	11.38	11.56	11.25	11.50
67	NYSE	VTR	Thu, Aug 6, 1998	11.19	11.50	11.19	11.38
66	NYSE	VTR	Wed, Aug 5, 1998	11.19	11.31	11.13	11.19
65	NYSE	VTR	Tue, Aug 4, 1998	11.56	11.56	11.19	11.25
64	NYSE	VTR	Mon, Aug 3, 1998	11.75	11.75	11.38	11.50
63	NYSE	VTR	Fri, Jul 31, 1998	11.75	11.75	11.63	11.69
62	NYSE	VTR	Thu, Jul 30, 1998	12.06	12.25	11.81	11.81
61	NYSE	VTR	Wed, Jul 29, 1998	11.94	12.44	11.94	12.19
60	NYSE	VTR	Tue, Jul 28, 1998	11.75	12.06	11.69	12.00
59	NYSE	VTR	Mon, Jul 27, 1998	11.50	11.69	11.44	11.63
58	NYSE	VTR	Fri, Jul 24, 1998	11.25	11.75	11.13	11.75
57	NYSE	VTR	Thu, Jul 23, 1998	11.25	11.50	11.19	11.31
56	NYSE	VTR	Wed, Jul 22, 1998	10.88	11.19	10.69	11.06
55	NYSE	VTR	Tue, Jul 21, 1998	11.13	11.13	10.56	10.94
54	NYSE	VTR	Mon, Jul 20, 1998	11.38	11.38	11.13	11.19
53	NYSE	VTR	Fri, Jul 17, 1998	11.00	11.56	10.94	11.50
52	NYSE	VTR	Thu, Jul 16, 1998	11.50	11.63	10.00	11.19
51	NYSE	VTR	Wed, Jul 15, 1998	13.63	13.63	12.38	12.69
50	NYSE	VTR	Tue, Jul 14, 1998	13.69	13.75	12.94	13.75
49	NYSE	VTR	Mon, Jul 13, 1998	14.31	14.44	13.63	13.81
48	NYSE	VTR	Fri, Jul 10, 1998	14.63	14.63	14.31	14.44
47	NYSE	VTR	Thu, Jul 9, 1998	14.63	14.75	14.63	14.69
46	NYSE	VTR	Wed, Jul 8, 1998	14.56	14.75	14.50	14.69
45	NYSE	VTR	Tue, Jul 7, 1998	14.81	14.88	14.63	14.69
44	NYSE	VTR	Mon, Jul 6, 1998	14.25	15.00	14.25	14.94
43	NYSE	VTR	Thu, Jul 2, 1998	14.00	14.38	14.00	14.25
42	NYSE	VTR	Wed, Jul 1, 1998	13.81	14.38	13.75	14.00
41	NYSE	VTR	Tue, Jun 30, 1998	13.88	14.06	13.81	13.81
40	NYSE	VTR	Mon, Jun 29, 1998	14.19	14.25	13.88	13.94
39	NYSE	VTR	Fri, Jun 26, 1998	14.13	14.25	13.50	14.25
38	NYSE	VTR	Thu, Jun 25, 1998	14.31	14.50	13.88	13.88
37	NYSE	VTR	Wed, Jun 24, 1998	14.38	14.50	14.13	14.38
36	NYSE	VTR	Tue, Jun 23, 1998	14.06	14.50	13.75	14.50
35	NYSE	VTR	Mon, Jun 22, 1998	14.31	14.31	13.75	14.13
34	NYSE	VTR	Fri, Jun 19, 1998	14.44	14.50	14.13	14.31
33	NYSE	VTR	Thu, Jun 18, 1998	14.25	14.63	14.25	14.56
32	NYSE	VTR	Wed, Jun 17, 1998	14.44	14.56	14.25	14.31
31	NYSE	VTR	Tue, Jun 16, 1998	14.00	14.25	14.00	14.19
30	NYSE	VTR	Mon, Jun 15, 1998	14.38	14.38	13.69	13.88
29	NYSE	VTR	Fri, Jun 12, 1998	14.69	15.00	14.50	14.56
28	NYSE	VTR	Thu, Jun 11, 1998	15.06	15.25	14.63	14.75
27	NYSE	VTR	Wed, Jun 10, 1998	15.00	15.25	14.63	15.06
26	NYSE	VTR	Tue, Jun 9, 1998	14.69	15.25	14.38	15.00
25	NYSE	VTR	Mon, Jun 8, 1998	14.69	15.00	14.50	14.75
24	NYSE	VTR	Fri, Jun 5, 1998	15.50	15.50	14.75	14.81
23	NYSE	VTR	Thu, Jun 4, 1998	15.56	15.63	15.44	15.50
22	NYSE	VTR	Wed, Jun 3, 1998	15.81	15.88	15.38	15.63
21	NYSE	VTR	Tue, Jun 2, 1998	15.94	16.06	15.88	15.88
20	NYSE	VTR	Mon, Jun 1, 1998	16.00	16.06	15.88	15.94
19	NYSE	VTR	Fri, May 29, 1998	16.00	16.13	15.88	16.13
18	NYSE	VTR	Thu, May 28, 1998	15.75	16.19	15.75	15.94
17	NYSE	VTR	Wed, May 27, 1998	15.75	15.94	15.63	15.88
16	NYSE	VTR	Tue, May 26, 1998	16.19	16.31	15.63	15.75
15	NYSE	VTR	Fri, May 22, 1998	16.38	16.38	16.13	16.19
14	NYSE	VTR	Thu, May 21, 1998	16.38	16.56	16.19	16.50
13	NYSE	VTR	Wed, May 20, 1998	16.50	16.56	16.25	16.31
12	NYSE	VTR	Tue, May 19, 1998	16.38	16.69	16.38	16.50
11	NYSE	VTR	Mon, May 18, 1998	16.38	16.56	16.31	16.38
10	NYSE	VTR	Fri, May 15, 1998	16.88	16.94	16.38	16.38
9	NYSE	VTR	Thu, May 14, 1998	17.19	17.19	16.81	16.94
8	NYSE	VTR	Wed, May 13, 1998	17.00	17.25	16.88	17.19
7	NYSE	VTR	Tue, May 12, 1998	16.56	16.69	16.56	16.63
6	NYSE	VTR	Mon, May 11, 1998	16.63	16.63	16.50	16.50
5	NYSE	VTR	Fri, May 8, 1998	16.13	16.50	16.13	16.50
4	NYSE	VTR	Thu, May 7, 1998	16.50	16.63	15.81	16.25
3	NYSE	VTR	Wed, May 6, 1998	17.00	17.00	16.38	16.44
2	NYSE	VTR	Tue, May 5, 1998	17.44	17.50	16.50	17.06
1	NYSE	VTR	Mon, May 4, 1998	18.00	18.13	17.38	17.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Ventas Inc NYSE:VTR 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