Vanguard High Dividend Yield ETF AMEX:VYM Historical Prices

Below are the 6503 trading days of historical prices for VYM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6503	AMEX	VYM	Wed, Mar 6, 2024	117.04	117.61	116.70	117.09
6502	AMEX	VYM	Tue, Mar 5, 2024	116.41	117.10	116.01	116.37
6501	AMEX	VYM	Mon, Mar 4, 2024	116.05	116.74	116.01	116.48
6500	AMEX	VYM	Fri, Mar 1, 2024	115.74	116.25	115.38	116.16
6499	AMEX	VYM	Thu, Feb 29, 2024	115.71	115.86	115.15	115.42
6498	AMEX	VYM	Wed, Feb 28, 2024	115.15	115.60	114.95	115.21
6497	AMEX	VYM	Tue, Feb 27, 2024	115.25	115.30	114.89	115.28
6496	AMEX	VYM	Mon, Feb 26, 2024	115.56	115.78	114.98	115.11
6495	AMEX	VYM	Fri, Feb 23, 2024	115.41	115.97	115.28	115.56
6494	AMEX	VYM	Thu, Feb 22, 2024	114.63	115.53	114.45	115.30
6493	AMEX	VYM	Wed, Feb 21, 2024	113.91	114.53	113.66	114.52
6492	AMEX	VYM	Tue, Feb 20, 2024	113.81	114.41	113.69	113.94
6491	AMEX	VYM	Fri, Feb 16, 2024	114.04	114.51	113.69	113.93
6490	AMEX	VYM	Thu, Feb 15, 2024	113.00	114.35	113.00	114.23
6489	AMEX	VYM	Wed, Feb 14, 2024	112.65	112.75	112.01	112.66
6488	AMEX	VYM	Tue, Feb 13, 2024	112.92	113.03	111.31	112.11
6487	AMEX	VYM	Mon, Feb 12, 2024	112.89	113.95	112.86	113.66
6486	AMEX	VYM	Fri, Feb 9, 2024	112.92	112.92	112.36	112.88
6485	AMEX	VYM	Thu, Feb 8, 2024	112.90	113.04	112.49	112.99
6484	AMEX	VYM	Wed, Feb 7, 2024	113.09	113.13	112.52	112.93
6483	AMEX	VYM	Tue, Feb 6, 2024	112.44	112.78	112.31	112.72
6482	AMEX	VYM	Mon, Feb 5, 2024	112.62	112.72	111.91	112.26
6481	AMEX	VYM	Fri, Feb 2, 2024	112.96	113.65	112.46	113.13
6480	AMEX	VYM	Thu, Feb 1, 2024	112.52	113.31	111.93	113.31
6479	AMEX	VYM	Wed, Jan 31, 2024	113.72	113.84	112.46	112.47
6478	AMEX	VYM	Tue, Jan 30, 2024	113.07	113.82	112.96	113.74
6477	AMEX	VYM	Mon, Jan 29, 2024	112.98	113.38	112.57	113.32
6476	AMEX	VYM	Fri, Jan 26, 2024	112.96	113.22	112.66	112.99
6475	AMEX	VYM	Thu, Jan 25, 2024	112.75	113.10	112.34	113.07
6474	AMEX	VYM	Wed, Jan 24, 2024	112.53	112.59	111.81	111.84
6473	AMEX	VYM	Tue, Jan 23, 2024	111.91	112.23	111.78	112.14
6472	AMEX	VYM	Mon, Jan 22, 2024	111.62	112.15	111.50	111.79
6471	AMEX	VYM	Fri, Jan 19, 2024	110.75	111.77	110.22	111.62
6470	AMEX	VYM	Thu, Jan 18, 2024	110.07	110.48	109.47	110.38
6469	AMEX	VYM	Wed, Jan 17, 2024	109.90	110.58	109.56	109.98
6468	AMEX	VYM	Tue, Jan 16, 2024	111.09	111.20	110.35	110.64
6467	AMEX	VYM	Fri, Jan 12, 2024	111.94	112.21	111.16	111.49
6466	AMEX	VYM	Thu, Jan 11, 2024	111.71	111.78	110.66	111.35
6465	AMEX	VYM	Wed, Jan 10, 2024	111.77	111.93	111.31	111.79
6464	AMEX	VYM	Tue, Jan 9, 2024	111.95	111.96	111.52	111.78
6463	AMEX	VYM	Mon, Jan 8, 2024	111.74	112.50	111.27	112.50
6462	AMEX	VYM	Fri, Jan 5, 2024	111.62	112.37	111.35	111.87
6461	AMEX	VYM	Thu, Jan 4, 2024	111.85	112.42	111.54	111.59
6460	AMEX	VYM	Wed, Jan 3, 2024	112.26	112.33	111.57	111.69
6459	AMEX	VYM	Tue, Jan 2, 2024	111.23	112.69	111.21	112.37
6458	AMEX	VYM	Fri, Dec 29, 2023	111.67	111.88	111.25	111.63
6457	AMEX	VYM	Thu, Dec 28, 2023	111.69	112.03	111.65	111.83
6456	AMEX	VYM	Wed, Dec 27, 2023	111.67	111.93	111.38	111.81
6455	AMEX	VYM	Tue, Dec 26, 2023	111.05	111.94	111.02	111.69
6454	AMEX	VYM	Fri, Dec 22, 2023	110.73	111.47	110.63	110.95
6453	AMEX	VYM	Thu, Dec 21, 2023	110.26	110.50	109.57	110.45
6452	AMEX	VYM	Wed, Dec 20, 2023	111.03	111.35	109.57	109.57
6451	AMEX	VYM	Tue, Dec 19, 2023	110.56	111.28	110.50	111.25
6450	AMEX	VYM	Mon, Dec 18, 2023	110.76	110.87	110.44	110.44
6449	AMEX	VYM	Fri, Dec 15, 2023	111.37	111.76	111.02	110.20
6448	AMEX	VYM	Thu, Dec 14, 2023	111.37	112.36	111.37	111.84
6447	AMEX	VYM	Wed, Dec 13, 2023	108.57	110.61	108.40	110.59
6446	AMEX	VYM	Tue, Dec 12, 2023	108.61	108.84	108.11	108.71
6445	AMEX	VYM	Mon, Dec 11, 2023	107.92	108.67	107.92	108.67
6444	AMEX	VYM	Fri, Dec 8, 2023	107.32	107.86	107.18	107.60
6443	AMEX	VYM	Thu, Dec 7, 2023	107.33	107.56	106.97	107.33
6442	AMEX	VYM	Wed, Dec 6, 2023	107.49	107.78	106.87	106.99
6441	AMEX	VYM	Tue, Dec 5, 2023	107.66	107.79	107.15	107.22
6440	AMEX	VYM	Mon, Dec 4, 2023	107.18	108.18	107.18	107.94
6439	AMEX	VYM	Fri, Dec 1, 2023	106.65	107.87	106.46	107.84
6438	AMEX	VYM	Thu, Nov 30, 2023	106.11	106.81	105.92	106.74
6437	AMEX	VYM	Wed, Nov 29, 2023	106.07	106.44	105.74	105.83
6436	AMEX	VYM	Tue, Nov 28, 2023	105.55	106.10	105.37	105.68
6435	AMEX	VYM	Mon, Nov 27, 2023	105.82	105.93	105.47	105.66
6434	AMEX	VYM	Fri, Nov 24, 2023	105.70	106.17	105.70	106.01
6433	AMEX	VYM	Wed, Nov 22, 2023	105.40	105.75	105.26	105.67
6432	AMEX	VYM	Tue, Nov 21, 2023	105.39	105.46	104.96	105.29
6431	AMEX	VYM	Mon, Nov 20, 2023	105.06	105.80	104.87	105.50
6430	AMEX	VYM	Fri, Nov 17, 2023	105.11	105.39	104.82	105.27
6429	AMEX	VYM	Thu, Nov 16, 2023	104.80	105.00	104.23	104.67
6428	AMEX	VYM	Wed, Nov 15, 2023	104.71	105.45	104.71	105.13
6427	AMEX	VYM	Tue, Nov 14, 2023	103.76	104.86	103.72	104.54
6426	AMEX	VYM	Mon, Nov 13, 2023	102.42	102.79	102.21	102.51
6425	AMEX	VYM	Fri, Nov 10, 2023	102.14	102.74	101.53	102.65
6424	AMEX	VYM	Thu, Nov 9, 2023	102.75	102.79	101.54	101.59
6423	AMEX	VYM	Wed, Nov 8, 2023	102.94	103.01	102.18	102.50
6422	AMEX	VYM	Tue, Nov 7, 2023	103.08	103.18	102.76	102.92
6421	AMEX	VYM	Mon, Nov 6, 2023	103.93	104.04	103.20	103.46
6420	AMEX	VYM	Fri, Nov 3, 2023	103.85	104.28	103.71	103.82
6419	AMEX	VYM	Thu, Nov 2, 2023	101.56	103.05	101.46	102.98
6418	AMEX	VYM	Wed, Nov 1, 2023	100.69	101.20	100.32	100.92
6417	AMEX	VYM	Tue, Oct 31, 2023	99.93	100.50	99.60	100.45
6416	AMEX	VYM	Mon, Oct 30, 2023	99.28	100.02	99.08	99.81
6415	AMEX	VYM	Fri, Oct 27, 2023	100.13	100.13	98.40	98.71
6414	AMEX	VYM	Thu, Oct 26, 2023	100.33	100.95	100.12	100.24
6413	AMEX	VYM	Wed, Oct 25, 2023	100.86	101.07	100.34	100.55
6412	AMEX	VYM	Tue, Oct 24, 2023	101.00	101.38	100.66	101.07
6411	AMEX	VYM	Mon, Oct 23, 2023	100.91	101.33	100.29	100.35
6410	AMEX	VYM	Fri, Oct 20, 2023	102.17	102.37	101.17	101.21
6409	AMEX	VYM	Thu, Oct 19, 2023	103.01	103.54	102.06	102.20
6408	AMEX	VYM	Wed, Oct 18, 2023	103.65	103.88	102.85	103.05
6407	AMEX	VYM	Tue, Oct 17, 2023	103.02	104.36	103.02	103.97
6406	AMEX	VYM	Mon, Oct 16, 2023	103.22	103.86	102.93	103.54
6405	AMEX	VYM	Fri, Oct 13, 2023	102.79	103.29	102.15	102.46
6404	AMEX	VYM	Thu, Oct 12, 2023	103.00	103.06	101.64	102.25
6403	AMEX	VYM	Wed, Oct 11, 2023	103.00	103.19	102.27	102.87
6402	AMEX	VYM	Tue, Oct 10, 2023	102.69	103.51	102.57	102.99
6401	AMEX	VYM	Mon, Oct 9, 2023	101.34	102.45	101.29	102.36
6400	AMEX	VYM	Fri, Oct 6, 2023	100.34	101.84	99.48	101.31
6399	AMEX	VYM	Thu, Oct 5, 2023	100.89	101.24	100.33	100.78
6398	AMEX	VYM	Wed, Oct 4, 2023	101.30	101.37	100.29	101.18
6397	AMEX	VYM	Tue, Oct 3, 2023	101.64	102.00	100.91	101.26
6396	AMEX	VYM	Mon, Oct 2, 2023	103.00	103.18	101.50	102.08
6395	AMEX	VYM	Fri, Sep 29, 2023	104.42	104.42	102.95	103.32
6394	AMEX	VYM	Thu, Sep 28, 2023	103.64	104.21	103.47	103.88
6393	AMEX	VYM	Wed, Sep 27, 2023	103.94	103.96	102.85	103.57
6392	AMEX	VYM	Tue, Sep 26, 2023	104.29	104.56	103.49	103.60
6391	AMEX	VYM	Mon, Sep 25, 2023	104.33	104.96	104.19	104.96
6390	AMEX	VYM	Fri, Sep 22, 2023	105.10	105.25	104.59	104.66
6389	AMEX	VYM	Thu, Sep 21, 2023	106.00	106.10	104.96	104.96
6388	AMEX	VYM	Wed, Sep 20, 2023	107.01	107.50	106.33	106.34
6387	AMEX	VYM	Tue, Sep 19, 2023	107.01	107.13	106.28	106.73
6386	AMEX	VYM	Mon, Sep 18, 2023	107.14	107.34	106.64	107.08
6385	AMEX	VYM	Fri, Sep 15, 2023	108.28	108.63	107.69	106.99
6384	AMEX	VYM	Thu, Sep 14, 2023	108.08	108.78	108.01	108.66
6383	AMEX	VYM	Wed, Sep 13, 2023	107.61	107.89	107.13	107.39
6382	AMEX	VYM	Tue, Sep 12, 2023	107.13	107.93	107.04	107.50
6381	AMEX	VYM	Mon, Sep 11, 2023	107.30	107.56	106.95	107.14
6380	AMEX	VYM	Fri, Sep 8, 2023	106.55	107.05	106.47	106.93
6379	AMEX	VYM	Thu, Sep 7, 2023	106.49	106.87	106.21	106.46
6378	AMEX	VYM	Wed, Sep 6, 2023	106.72	106.85	105.99	106.49
6377	AMEX	VYM	Tue, Sep 5, 2023	107.97	108.16	106.93	106.96
6376	AMEX	VYM	Fri, Sep 1, 2023	108.23	108.49	107.69	108.03
6375	AMEX	VYM	Thu, Aug 31, 2023	108.17	108.19	107.64	107.69
6374	AMEX	VYM	Wed, Aug 30, 2023	107.87	108.22	107.64	107.90
6373	AMEX	VYM	Tue, Aug 29, 2023	107.10	107.82	106.93	107.77
6372	AMEX	VYM	Mon, Aug 28, 2023	106.74	107.31	106.60	106.93
6371	AMEX	VYM	Fri, Aug 25, 2023	106.20	106.76	105.60	106.37
6370	AMEX	VYM	Thu, Aug 24, 2023	106.27	107.27	105.78	105.81
6369	AMEX	VYM	Wed, Aug 23, 2023	106.02	106.48	105.79	106.44
6368	AMEX	VYM	Tue, Aug 22, 2023	106.67	106.85	105.78	105.87
6367	AMEX	VYM	Mon, Aug 21, 2023	106.88	107.07	105.98	106.57
6366	AMEX	VYM	Fri, Aug 18, 2023	106.16	107.11	106.15	106.87
6365	AMEX	VYM	Thu, Aug 17, 2023	107.33	107.62	106.51	106.59
6364	AMEX	VYM	Wed, Aug 16, 2023	107.38	107.89	106.75	106.80
6363	AMEX	VYM	Tue, Aug 15, 2023	108.13	108.21	107.22	107.38
6362	AMEX	VYM	Mon, Aug 14, 2023	108.89	109.03	108.54	108.87
6361	AMEX	VYM	Fri, Aug 11, 2023	108.41	109.17	108.35	109.09
6360	AMEX	VYM	Thu, Aug 10, 2023	109.12	109.82	108.42	108.64
6359	AMEX	VYM	Wed, Aug 9, 2023	108.97	109.40	108.56	108.72
6358	AMEX	VYM	Tue, Aug 8, 2023	108.61	108.99	107.82	108.92
6357	AMEX	VYM	Mon, Aug 7, 2023	108.83	109.49	108.83	109.44
6356	AMEX	VYM	Fri, Aug 4, 2023	109.29	109.75	108.38	108.51
6355	AMEX	VYM	Thu, Aug 3, 2023	109.00	109.43	108.61	109.04
6354	AMEX	VYM	Wed, Aug 2, 2023	109.34	109.79	109.20	109.32
6353	AMEX	VYM	Tue, Aug 1, 2023	110.21	110.50	109.65	110.05
6352	AMEX	VYM	Mon, Jul 31, 2023	110.36	110.69	109.95	110.33
6351	AMEX	VYM	Fri, Jul 28, 2023	110.39	110.49	109.77	110.17
6350	AMEX	VYM	Thu, Jul 27, 2023	110.64	110.80	109.48	109.63
6349	AMEX	VYM	Wed, Jul 26, 2023	109.89	110.62	109.83	110.34
6348	AMEX	VYM	Tue, Jul 25, 2023	109.83	110.30	109.67	109.96
6347	AMEX	VYM	Mon, Jul 24, 2023	109.75	110.48	109.70	110.18
6346	AMEX	VYM	Fri, Jul 21, 2023	109.50	109.84	109.15	109.57
6345	AMEX	VYM	Thu, Jul 20, 2023	108.40	109.34	108.33	109.23
6344	AMEX	VYM	Wed, Jul 19, 2023	107.56	108.39	107.51	108.25
6343	AMEX	VYM	Tue, Jul 18, 2023	106.69	107.88	106.59	107.41
6342	AMEX	VYM	Mon, Jul 17, 2023	106.40	106.95	106.09	106.71
6341	AMEX	VYM	Fri, Jul 14, 2023	107.40	107.40	106.40	106.63
6340	AMEX	VYM	Thu, Jul 13, 2023	107.22	107.50	107.04	107.39
6339	AMEX	VYM	Wed, Jul 12, 2023	107.27	107.56	106.89	107.03
6338	AMEX	VYM	Tue, Jul 11, 2023	105.83	106.67	105.72	106.57
6337	AMEX	VYM	Mon, Jul 10, 2023	105.00	105.92	104.93	105.54
6336	AMEX	VYM	Fri, Jul 7, 2023	104.65	105.82	104.60	104.89
6335	AMEX	VYM	Thu, Jul 6, 2023	105.30	105.49	104.43	104.98
6334	AMEX	VYM	Wed, Jul 5, 2023	106.16	106.52	105.87	106.14
6333	AMEX	VYM	Mon, Jul 3, 2023	106.00	106.75	105.82	106.64
6332	AMEX	VYM	Fri, Jun 30, 2023	105.84	106.35	105.61	106.07
6331	AMEX	VYM	Thu, Jun 29, 2023	104.42	105.29	104.25	105.25
6330	AMEX	VYM	Wed, Jun 28, 2023	104.58	104.62	103.86	104.42
6329	AMEX	VYM	Tue, Jun 27, 2023	104.06	104.86	103.90	104.75
6328	AMEX	VYM	Mon, Jun 26, 2023	103.55	104.34	103.38	104.08
6327	AMEX	VYM	Fri, Jun 23, 2023	104.04	104.29	103.37	103.54
6326	AMEX	VYM	Thu, Jun 22, 2023	104.84	104.96	104.24	104.51
6325	AMEX	VYM	Wed, Jun 21, 2023	104.94	105.50	104.43	105.00
6324	AMEX	VYM	Tue, Jun 20, 2023	105.81	105.90	104.97	105.14
6323	AMEX	VYM	Fri, Jun 16, 2023	107.48	107.72	107.02	106.22
6322	AMEX	VYM	Thu, Jun 15, 2023	105.87	107.28	105.72	107.05
6321	AMEX	VYM	Wed, Jun 14, 2023	106.43	106.70	105.39	105.82
6320	AMEX	VYM	Tue, Jun 13, 2023	105.43	106.37	105.36	106.13
6319	AMEX	VYM	Mon, Jun 12, 2023	105.14	105.45	104.91	105.38
6318	AMEX	VYM	Fri, Jun 9, 2023	105.28	105.58	104.94	105.13
6317	AMEX	VYM	Thu, Jun 8, 2023	105.09	105.44	104.63	105.32
6316	AMEX	VYM	Wed, Jun 7, 2023	104.02	105.24	103.74	105.14
6315	AMEX	VYM	Tue, Jun 6, 2023	103.47	104.07	103.34	103.94
6314	AMEX	VYM	Mon, Jun 5, 2023	104.15	104.32	103.44	104.05
6313	AMEX	VYM	Fri, Jun 2, 2023	102.49	104.21	102.48	104.05
6312	AMEX	VYM	Thu, Jun 1, 2023	101.59	102.14	100.85	101.87
6311	AMEX	VYM	Wed, May 31, 2023	101.53	101.79	100.97	101.36
6310	AMEX	VYM	Tue, May 30, 2023	102.25	102.53	101.70	102.00
6309	AMEX	VYM	Fri, May 26, 2023	102.00	102.50	101.74	102.38
6308	AMEX	VYM	Thu, May 25, 2023	101.98	101.98	100.96	101.68
6307	AMEX	VYM	Wed, May 24, 2023	103.12	103.16	102.22	102.35
6306	AMEX	VYM	Tue, May 23, 2023	103.42	104.18	103.21	103.23
6305	AMEX	VYM	Mon, May 22, 2023	103.74	104.18	103.06	103.49
6304	AMEX	VYM	Fri, May 19, 2023	104.12	104.41	103.34	103.68
6303	AMEX	VYM	Thu, May 18, 2023	103.09	103.89	102.79	103.75
6302	AMEX	VYM	Wed, May 17, 2023	102.58	103.59	102.35	103.41
6301	AMEX	VYM	Tue, May 16, 2023	103.32	103.32	102.08	102.11
6300	AMEX	VYM	Mon, May 15, 2023	103.48	103.76	103.01	103.57
6299	AMEX	VYM	Fri, May 12, 2023	103.64	103.78	102.69	103.30
6298	AMEX	VYM	Thu, May 11, 2023	103.39	103.39	102.70	103.27
6297	AMEX	VYM	Wed, May 10, 2023	104.65	104.65	102.88	103.80
6296	AMEX	VYM	Tue, May 9, 2023	103.92	104.30	103.68	104.03
6295	AMEX	VYM	Mon, May 8, 2023	104.92	104.93	104.14	104.46
6294	AMEX	VYM	Fri, May 5, 2023	103.96	104.79	103.87	104.54
6293	AMEX	VYM	Thu, May 4, 2023	103.46	103.63	102.39	102.87
6292	AMEX	VYM	Wed, May 3, 2023	105.00	105.31	103.83	103.91
6291	AMEX	VYM	Tue, May 2, 2023	106.42	106.42	104.06	104.93
6290	AMEX	VYM	Mon, May 1, 2023	106.84	107.45	106.77	106.79
6289	AMEX	VYM	Fri, Apr 28, 2023	105.66	106.92	105.66	106.84
6288	AMEX	VYM	Thu, Apr 27, 2023	104.82	106.02	104.62	105.91
6287	AMEX	VYM	Wed, Apr 26, 2023	105.39	105.69	104.45	104.68
6286	AMEX	VYM	Tue, Apr 25, 2023	106.72	107.00	105.98	106.07
6285	AMEX	VYM	Mon, Apr 24, 2023	106.99	107.39	106.92	107.34
6284	AMEX	VYM	Fri, Apr 21, 2023	107.30	107.30	106.59	106.98
6283	AMEX	VYM	Thu, Apr 20, 2023	106.99	107.22	106.65	107.01
6282	AMEX	VYM	Wed, Apr 19, 2023	107.36	107.80	107.22	107.68
6281	AMEX	VYM	Tue, Apr 18, 2023	107.69	107.82	107.22	107.65
6280	AMEX	VYM	Mon, Apr 17, 2023	107.02	107.64	106.97	107.64
6279	AMEX	VYM	Fri, Apr 14, 2023	107.27	107.74	106.56	107.07
6278	AMEX	VYM	Thu, Apr 13, 2023	106.51	107.21	106.02	107.10
6277	AMEX	VYM	Wed, Apr 12, 2023	107.16	107.31	106.29	106.49
6276	AMEX	VYM	Tue, Apr 11, 2023	106.50	107.10	106.44	106.78
6275	AMEX	VYM	Mon, Apr 10, 2023	105.67	106.26	105.48	106.25
6274	AMEX	VYM	Thu, Apr 6, 2023	106.01	106.22	105.76	105.92
6273	AMEX	VYM	Wed, Apr 5, 2023	105.22	105.96	105.20	105.93
6272	AMEX	VYM	Tue, Apr 4, 2023	106.44	106.44	104.83	105.33
6271	AMEX	VYM	Mon, Apr 3, 2023	105.80	106.57	105.80	106.30
6270	AMEX	VYM	Fri, Mar 31, 2023	104.75	105.54	104.70	105.50
6269	AMEX	VYM	Thu, Mar 30, 2023	104.67	104.78	103.97	104.37
6268	AMEX	VYM	Wed, Mar 29, 2023	103.64	104.09	103.54	104.07
6267	AMEX	VYM	Tue, Mar 28, 2023	102.46	103.13	102.36	102.88
6266	AMEX	VYM	Mon, Mar 27, 2023	102.60	103.09	102.17	102.64
6265	AMEX	VYM	Fri, Mar 24, 2023	100.27	101.75	99.88	101.70
6264	AMEX	VYM	Thu, Mar 23, 2023	101.75	102.36	100.20	100.82
6263	AMEX	VYM	Wed, Mar 22, 2023	103.37	103.60	101.31	101.32
6262	AMEX	VYM	Tue, Mar 21, 2023	103.42	103.55	102.74	103.30
6261	AMEX	VYM	Mon, Mar 20, 2023	101.40	102.47	101.38	102.20
6260	AMEX	VYM	Fri, Mar 17, 2023	102.95	102.95	101.18	100.80
6259	AMEX	VYM	Thu, Mar 16, 2023	101.53	103.47	101.13	103.22
6258	AMEX	VYM	Wed, Mar 15, 2023	101.58	102.32	100.96	102.24
6257	AMEX	VYM	Tue, Mar 14, 2023	103.84	104.11	102.37	103.52
6256	AMEX	VYM	Mon, Mar 13, 2023	101.88	103.82	101.61	102.33
6255	AMEX	VYM	Fri, Mar 10, 2023	104.22	105.03	102.78	103.32
6254	AMEX	VYM	Thu, Mar 9, 2023	106.57	106.76	104.06	104.37
6253	AMEX	VYM	Wed, Mar 8, 2023	106.60	106.79	105.81	106.44
6252	AMEX	VYM	Tue, Mar 7, 2023	108.24	108.43	106.44	106.64
6251	AMEX	VYM	Mon, Mar 6, 2023	108.56	108.84	108.26	108.49
6250	AMEX	VYM	Fri, Mar 3, 2023	107.59	108.63	107.28	108.51
6249	AMEX	VYM	Thu, Mar 2, 2023	106.42	107.56	106.22	107.34
6248	AMEX	VYM	Wed, Mar 1, 2023	106.70	107.10	106.38	106.82
6247	AMEX	VYM	Tue, Feb 28, 2023	107.49	107.49	106.88	106.88
6246	AMEX	VYM	Mon, Feb 27, 2023	108.21	108.47	107.25	107.51
6245	AMEX	VYM	Fri, Feb 24, 2023	107.05	107.71	106.57	107.54
6244	AMEX	VYM	Thu, Feb 23, 2023	108.34	108.45	107.03	107.94
6243	AMEX	VYM	Wed, Feb 22, 2023	108.12	108.38	107.34	107.73
6242	AMEX	VYM	Tue, Feb 21, 2023	108.94	109.15	107.84	108.02
6241	AMEX	VYM	Fri, Feb 17, 2023	109.27	109.91	108.92	109.77
6240	AMEX	VYM	Thu, Feb 16, 2023	109.69	110.48	109.32	109.63
6239	AMEX	VYM	Wed, Feb 15, 2023	109.89	110.53	109.74	110.51
6238	AMEX	VYM	Tue, Feb 14, 2023	110.82	111.30	109.89	110.55
6237	AMEX	VYM	Mon, Feb 13, 2023	110.05	111.09	110.01	111.09
6236	AMEX	VYM	Fri, Feb 10, 2023	108.93	110.15	108.92	110.06
6235	AMEX	VYM	Thu, Feb 9, 2023	110.37	110.57	108.64	108.84
6234	AMEX	VYM	Wed, Feb 8, 2023	110.01	110.53	109.73	109.84
6233	AMEX	VYM	Tue, Feb 7, 2023	109.42	110.96	109.22	110.68
6232	AMEX	VYM	Mon, Feb 6, 2023	109.68	110.13	109.37	109.96
6231	AMEX	VYM	Fri, Feb 3, 2023	110.40	110.80	109.90	110.19
6230	AMEX	VYM	Thu, Feb 2, 2023	110.83	111.03	109.99	110.83
6229	AMEX	VYM	Wed, Feb 1, 2023	110.32	111.75	109.37	110.96
6228	AMEX	VYM	Tue, Jan 31, 2023	109.61	110.77	109.25	110.77
6227	AMEX	VYM	Mon, Jan 30, 2023	109.81	110.47	109.41	109.49
6226	AMEX	VYM	Fri, Jan 27, 2023	110.28	110.80	109.96	110.26
6225	AMEX	VYM	Thu, Jan 26, 2023	110.19	110.75	109.73	110.69
6224	AMEX	VYM	Wed, Jan 25, 2023	109.06	109.99	108.60	109.97
6223	AMEX	VYM	Tue, Jan 24, 2023	109.35	109.96	108.72	109.73
6222	AMEX	VYM	Mon, Jan 23, 2023	109.12	110.20	108.89	109.61
6221	AMEX	VYM	Fri, Jan 20, 2023	107.98	109.03	107.39	108.88
6220	AMEX	VYM	Thu, Jan 19, 2023	108.05	108.35	107.49	107.81
6219	AMEX	VYM	Wed, Jan 18, 2023	110.81	110.87	108.51	108.54
6218	AMEX	VYM	Tue, Jan 17, 2023	111.39	111.60	110.59	110.76
6217	AMEX	VYM	Fri, Jan 13, 2023	110.29	111.63	110.15	111.44
6216	AMEX	VYM	Thu, Jan 12, 2023	111.14	111.58	110.44	111.08
6215	AMEX	VYM	Wed, Jan 11, 2023	110.74	110.90	109.99	110.89
6214	AMEX	VYM	Tue, Jan 10, 2023	109.82	110.36	109.28	110.34
6213	AMEX	VYM	Mon, Jan 9, 2023	111.14	111.38	109.76	109.82
6212	AMEX	VYM	Fri, Jan 6, 2023	109.29	111.05	109.09	110.77
6211	AMEX	VYM	Thu, Jan 5, 2023	108.49	108.75	107.82	108.39
6210	AMEX	VYM	Wed, Jan 4, 2023	108.32	109.50	108.03	108.94
6209	AMEX	VYM	Tue, Jan 3, 2023	108.52	108.80	107.20	108.02
6208	AMEX	VYM	Fri, Dec 30, 2022	108.08	108.31	107.34	108.21
6207	AMEX	VYM	Thu, Dec 29, 2022	107.86	108.76	107.75	108.48
6206	AMEX	VYM	Wed, Dec 28, 2022	108.71	108.97	107.39	107.45
6205	AMEX	VYM	Tue, Dec 27, 2022	108.46	108.83	107.97	108.61
6204	AMEX	VYM	Fri, Dec 23, 2022	107.39	108.29	107.10	108.29
6203	AMEX	VYM	Thu, Dec 22, 2022	107.74	107.87	105.89	107.46
6202	AMEX	VYM	Wed, Dec 21, 2022	107.83	108.58	107.64	108.37
6201	AMEX	VYM	Tue, Dec 20, 2022	106.68	107.41	106.42	106.94
6200	AMEX	VYM	Mon, Dec 19, 2022	107.08	107.50	106.03	106.64
6199	AMEX	VYM	Fri, Dec 16, 2022	107.84	108.32	107.19	107.02
6198	AMEX	VYM	Thu, Dec 15, 2022	109.85	110.11	108.45	109.01
6197	AMEX	VYM	Wed, Dec 14, 2022	111.71	112.38	110.43	111.02
6196	AMEX	VYM	Tue, Dec 13, 2022	113.19	113.29	110.94	111.52
6195	AMEX	VYM	Mon, Dec 12, 2022	109.78	111.13	109.47	111.12
6194	AMEX	VYM	Fri, Dec 9, 2022	110.19	110.74	109.45	109.50
6193	AMEX	VYM	Thu, Dec 8, 2022	110.38	110.70	110.04	110.46
6192	AMEX	VYM	Wed, Dec 7, 2022	109.77	110.65	109.63	109.88
6191	AMEX	VYM	Tue, Dec 6, 2022	111.11	111.25	109.27	109.90
6190	AMEX	VYM	Mon, Dec 5, 2022	112.35	112.45	110.63	111.02
6189	AMEX	VYM	Fri, Dec 2, 2022	111.91	113.10	111.72	113.00
6188	AMEX	VYM	Thu, Dec 1, 2022	113.55	113.78	112.57	113.05
6187	AMEX	VYM	Wed, Nov 30, 2022	111.16	113.19	110.20	113.15
6186	AMEX	VYM	Tue, Nov 29, 2022	111.03	111.43	110.61	111.20
6185	AMEX	VYM	Mon, Nov 28, 2022	111.62	112.00	110.75	110.96
6184	AMEX	VYM	Fri, Nov 25, 2022	112.42	112.66	112.28	112.49
6183	AMEX	VYM	Wed, Nov 23, 2022	111.81	112.31	111.62	112.13
6182	AMEX	VYM	Tue, Nov 22, 2022	111.15	112.10	111.15	112.08
6181	AMEX	VYM	Mon, Nov 21, 2022	110.17	110.82	109.89	110.68
6180	AMEX	VYM	Fri, Nov 18, 2022	110.20	110.59	109.69	110.39
6179	AMEX	VYM	Thu, Nov 17, 2022	108.68	109.66	108.39	109.61
6178	AMEX	VYM	Wed, Nov 16, 2022	109.82	110.24	109.40	109.53
6177	AMEX	VYM	Tue, Nov 15, 2022	110.53	111.08	109.24	110.21
6176	AMEX	VYM	Mon, Nov 14, 2022	110.05	111.15	109.65	109.71
6175	AMEX	VYM	Fri, Nov 11, 2022	110.38	110.50	109.39	110.28
6174	AMEX	VYM	Thu, Nov 10, 2022	109.00	110.14	108.26	110.02
6173	AMEX	VYM	Wed, Nov 9, 2022	107.57	108.01	106.15	106.30
6172	AMEX	VYM	Tue, Nov 8, 2022	107.56	108.68	107.16	108.15
6171	AMEX	VYM	Mon, Nov 7, 2022	106.94	107.68	106.63	107.54
6170	AMEX	VYM	Fri, Nov 4, 2022	106.14	107.13	105.12	106.63
6169	AMEX	VYM	Thu, Nov 3, 2022	104.47	105.56	103.86	105.02
6168	AMEX	VYM	Wed, Nov 2, 2022	106.51	108.06	105.14	105.19
6167	AMEX	VYM	Tue, Nov 1, 2022	107.33	107.33	106.01	106.78
6166	AMEX	VYM	Mon, Oct 31, 2022	106.26	107.03	106.05	106.48
6165	AMEX	VYM	Fri, Oct 28, 2022	104.99	106.90	104.96	106.81
6164	AMEX	VYM	Thu, Oct 27, 2022	105.23	105.82	104.52	104.66
6163	AMEX	VYM	Wed, Oct 26, 2022	104.00	105.14	103.77	104.33
6162	AMEX	VYM	Tue, Oct 25, 2022	102.32	103.72	102.18	103.66
6161	AMEX	VYM	Mon, Oct 24, 2022	102.16	102.99	101.75	102.64
6160	AMEX	VYM	Fri, Oct 21, 2022	99.02	101.60	98.80	101.39
6159	AMEX	VYM	Thu, Oct 20, 2022	99.83	100.58	98.66	98.90
6158	AMEX	VYM	Wed, Oct 19, 2022	100.03	100.61	99.17	99.86
6157	AMEX	VYM	Tue, Oct 18, 2022	100.88	101.09	99.44	100.40
6156	AMEX	VYM	Mon, Oct 17, 2022	98.65	99.63	98.65	99.16
6155	AMEX	VYM	Fri, Oct 14, 2022	99.40	100.14	97.26	97.45
6154	AMEX	VYM	Thu, Oct 13, 2022	94.81	99.33	94.59	99.02
6153	AMEX	VYM	Wed, Oct 12, 2022	96.56	97.05	96.12	96.14
6152	AMEX	VYM	Tue, Oct 11, 2022	96.02	97.58	95.89	96.45
6151	AMEX	VYM	Mon, Oct 10, 2022	97.32	97.67	96.08	96.58
6150	AMEX	VYM	Fri, Oct 7, 2022	98.23	98.39	96.45	96.96
6149	AMEX	VYM	Thu, Oct 6, 2022	99.66	100.19	98.68	98.84
6148	AMEX	VYM	Wed, Oct 5, 2022	99.37	100.67	98.91	100.10
6147	AMEX	VYM	Tue, Oct 4, 2022	98.80	100.37	98.55	100.35
6146	AMEX	VYM	Mon, Oct 3, 2022	96.23	97.89	95.86	97.48
6145	AMEX	VYM	Fri, Sep 30, 2022	96.18	96.64	94.80	94.88
6144	AMEX	VYM	Thu, Sep 29, 2022	97.04	97.28	95.64	96.27
6143	AMEX	VYM	Wed, Sep 28, 2022	96.42	98.30	96.17	97.78
6142	AMEX	VYM	Tue, Sep 27, 2022	97.09	97.59	95.36	95.90
6141	AMEX	VYM	Mon, Sep 26, 2022	97.38	97.73	95.92	96.36
6140	AMEX	VYM	Fri, Sep 23, 2022	98.67	98.77	96.56	97.76
6139	AMEX	VYM	Thu, Sep 22, 2022	100.21	100.39	99.49	99.65
6138	AMEX	VYM	Wed, Sep 21, 2022	102.00	102.71	100.10	100.13
6137	AMEX	VYM	Tue, Sep 20, 2022	102.13	102.13	100.87	101.58
6136	AMEX	VYM	Mon, Sep 19, 2022	101.38	102.85	101.24	102.85
6135	AMEX	VYM	Fri, Sep 16, 2022	102.66	103.07	102.14	102.18
6134	AMEX	VYM	Thu, Sep 15, 2022	103.83	104.33	103.10	103.39
6133	AMEX	VYM	Wed, Sep 14, 2022	103.99	104.50	103.34	104.14
6132	AMEX	VYM	Tue, Sep 13, 2022	105.74	105.99	103.28	103.65
6131	AMEX	VYM	Mon, Sep 12, 2022	107.10	107.81	106.97	107.35
6130	AMEX	VYM	Fri, Sep 9, 2022	105.85	106.74	105.74	106.50
6129	AMEX	VYM	Thu, Sep 8, 2022	104.11	105.32	103.71	105.26
6128	AMEX	VYM	Wed, Sep 7, 2022	102.74	104.65	102.64	104.52
6127	AMEX	VYM	Tue, Sep 6, 2022	103.80	103.93	102.68	103.04
6126	AMEX	VYM	Fri, Sep 2, 2022	105.21	105.67	103.02	103.45
6125	AMEX	VYM	Thu, Sep 1, 2022	103.34	104.26	102.73	104.23
6124	AMEX	VYM	Wed, Aug 31, 2022	104.60	104.94	103.74	103.77
6123	AMEX	VYM	Tue, Aug 30, 2022	105.92	105.92	104.22	104.59
6122	AMEX	VYM	Mon, Aug 29, 2022	105.64	106.56	105.43	105.81
6121	AMEX	VYM	Fri, Aug 26, 2022	109.07	109.32	106.22	106.24
6120	AMEX	VYM	Thu, Aug 25, 2022	108.13	109.07	107.89	109.07
6119	AMEX	VYM	Wed, Aug 24, 2022	107.57	107.96	107.27	107.76
6118	AMEX	VYM	Tue, Aug 23, 2022	107.79	108.22	107.48	107.60
6117	AMEX	VYM	Mon, Aug 22, 2022	108.50	108.52	107.51	107.76
6116	AMEX	VYM	Fri, Aug 19, 2022	109.87	110.05	109.23	109.50
6115	AMEX	VYM	Thu, Aug 18, 2022	109.92	110.37	109.71	110.28
6114	AMEX	VYM	Wed, Aug 17, 2022	109.50	110.28	109.26	109.76
6113	AMEX	VYM	Tue, Aug 16, 2022	109.41	110.65	109.41	110.26
6112	AMEX	VYM	Mon, Aug 15, 2022	108.75	109.75	108.42	109.67
6111	AMEX	VYM	Fri, Aug 12, 2022	108.37	109.48	108.10	109.45
6110	AMEX	VYM	Thu, Aug 11, 2022	107.99	108.72	107.86	108.01
6109	AMEX	VYM	Wed, Aug 10, 2022	106.99	107.49	106.90	107.46
6108	AMEX	VYM	Tue, Aug 9, 2022	105.91	106.20	105.56	105.89
6107	AMEX	VYM	Mon, Aug 8, 2022	105.89	106.41	105.51	105.72
6106	AMEX	VYM	Fri, Aug 5, 2022	104.72	105.66	104.64	105.60
6105	AMEX	VYM	Thu, Aug 4, 2022	105.88	106.01	105.21	105.31
6104	AMEX	VYM	Wed, Aug 3, 2022	105.82	106.34	105.17	106.03
6103	AMEX	VYM	Tue, Aug 2, 2022	106.12	106.52	105.28	105.33
6102	AMEX	VYM	Mon, Aug 1, 2022	105.66	106.43	105.56	106.23
6101	AMEX	VYM	Fri, Jul 29, 2022	105.48	106.56	105.44	106.38
6100	AMEX	VYM	Thu, Jul 28, 2022	104.89	105.87	104.03	105.61
6099	AMEX	VYM	Wed, Jul 27, 2022	103.68	105.15	103.29	104.78
6098	AMEX	VYM	Tue, Jul 26, 2022	103.75	103.99	103.33	103.55
6097	AMEX	VYM	Mon, Jul 25, 2022	103.58	104.17	103.28	104.04
6096	AMEX	VYM	Fri, Jul 22, 2022	103.69	104.06	102.63	103.29
6095	AMEX	VYM	Thu, Jul 21, 2022	102.77	103.48	102.11	103.48
6094	AMEX	VYM	Wed, Jul 20, 2022	103.24	103.66	102.72	103.29
6093	AMEX	VYM	Tue, Jul 19, 2022	102.15	103.59	102.04	103.42
6092	AMEX	VYM	Mon, Jul 18, 2022	102.73	102.91	101.02	101.30
6091	AMEX	VYM	Fri, Jul 15, 2022	101.32	101.99	100.71	101.95
6090	AMEX	VYM	Thu, Jul 14, 2022	99.25	100.28	98.78	100.15
6089	AMEX	VYM	Wed, Jul 13, 2022	100.51	101.63	100.12	100.89
6088	AMEX	VYM	Tue, Jul 12, 2022	101.66	102.59	101.13	101.49
6087	AMEX	VYM	Mon, Jul 11, 2022	101.89	102.47	101.77	102.05
6086	AMEX	VYM	Fri, Jul 8, 2022	102.83	103.01	102.14	102.51
6085	AMEX	VYM	Thu, Jul 7, 2022	102.28	102.95	102.19	102.70
6084	AMEX	VYM	Wed, Jul 6, 2022	101.60	102.16	100.68	101.56
6083	AMEX	VYM	Tue, Jul 5, 2022	101.50	101.56	99.67	101.55
6082	AMEX	VYM	Fri, Jul 1, 2022	101.62	102.94	100.77	102.73
6081	AMEX	VYM	Thu, Jun 30, 2022	101.00	102.30	100.62	101.70
6080	AMEX	VYM	Wed, Jun 29, 2022	102.81	102.99	101.78	102.09
6079	AMEX	VYM	Tue, Jun 28, 2022	104.15	104.88	102.43	102.57
6078	AMEX	VYM	Mon, Jun 27, 2022	103.55	104.05	103.12	103.51
6077	AMEX	VYM	Fri, Jun 24, 2022	101.55	103.31	101.32	103.31
6076	AMEX	VYM	Thu, Jun 23, 2022	100.71	101.26	99.53	100.63
6075	AMEX	VYM	Wed, Jun 22, 2022	99.47	101.36	99.39	100.48
6074	AMEX	VYM	Tue, Jun 21, 2022	99.89	101.12	99.63	100.78
6073	AMEX	VYM	Fri, Jun 17, 2022	99.92	100.53	98.63	98.35
6072	AMEX	VYM	Thu, Jun 16, 2022	100.60	100.76	99.18	99.86
6071	AMEX	VYM	Wed, Jun 15, 2022	102.83	103.69	101.09	102.54
6070	AMEX	VYM	Tue, Jun 14, 2022	103.16	103.89	101.31	102.11
6069	AMEX	VYM	Mon, Jun 13, 2022	104.12	104.50	102.22	102.95
6068	AMEX	VYM	Fri, Jun 10, 2022	106.95	107.26	106.08	106.23
6067	AMEX	VYM	Thu, Jun 9, 2022	110.36	110.75	108.45	108.46
6066	AMEX	VYM	Wed, Jun 8, 2022	111.56	111.73	110.43	110.70
6065	AMEX	VYM	Tue, Jun 7, 2022	110.22	112.14	110.21	112.08
6064	AMEX	VYM	Mon, Jun 6, 2022	111.41	111.84	110.69	110.89
6063	AMEX	VYM	Fri, Jun 3, 2022	110.89	111.38	110.55	110.73
6062	AMEX	VYM	Thu, Jun 2, 2022	110.64	111.48	109.35	111.48
6061	AMEX	VYM	Wed, Jun 1, 2022	111.81	111.83	109.59	110.53
6060	AMEX	VYM	Tue, May 31, 2022	111.41	112.13	110.73	111.31
6059	AMEX	VYM	Fri, May 27, 2022	110.79	112.17	110.71	112.14
6058	AMEX	VYM	Thu, May 26, 2022	109.69	110.95	109.69	110.55
6057	AMEX	VYM	Wed, May 25, 2022	107.99	109.51	107.99	109.16
6056	AMEX	VYM	Tue, May 24, 2022	107.13	108.50	106.24	108.27
6055	AMEX	VYM	Mon, May 23, 2022	106.84	108.14	106.56	107.62
6054	AMEX	VYM	Fri, May 20, 2022	106.06	106.41	103.74	105.81
6053	AMEX	VYM	Thu, May 19, 2022	105.52	106.47	104.71	105.48
6052	AMEX	VYM	Wed, May 18, 2022	109.35	109.45	106.27	106.63
6051	AMEX	VYM	Tue, May 17, 2022	109.54	110.26	109.13	110.26
6050	AMEX	VYM	Mon, May 16, 2022	107.95	109.28	107.53	108.54
6049	AMEX	VYM	Fri, May 13, 2022	107.53	108.33	107.05	108.07
6048	AMEX	VYM	Thu, May 12, 2022	106.12	106.84	105.06	106.72
6047	AMEX	VYM	Wed, May 11, 2022	107.06	108.70	106.25	106.40
6046	AMEX	VYM	Tue, May 10, 2022	108.27	108.74	105.98	106.94
6045	AMEX	VYM	Mon, May 9, 2022	108.61	108.62	107.02	107.40
6044	AMEX	VYM	Fri, May 6, 2022	108.89	109.80	108.01	109.52
6043	AMEX	VYM	Thu, May 5, 2022	111.08	111.18	108.42	109.41
6042	AMEX	VYM	Wed, May 4, 2022	108.98	112.01	108.85	111.85
6041	AMEX	VYM	Tue, May 3, 2022	108.24	109.55	107.77	108.77
6040	AMEX	VYM	Mon, May 2, 2022	107.79	108.50	105.97	107.89
6039	AMEX	VYM	Fri, Apr 29, 2022	110.23	110.41	107.38	107.53
6038	AMEX	VYM	Thu, Apr 28, 2022	109.82	111.14	108.71	110.74
6037	AMEX	VYM	Wed, Apr 27, 2022	109.00	110.08	108.47	109.05
6036	AMEX	VYM	Tue, Apr 26, 2022	110.40	111.00	108.86	108.89
6035	AMEX	VYM	Mon, Apr 25, 2022	110.06	110.92	108.20	110.69
6034	AMEX	VYM	Fri, Apr 22, 2022	113.08	113.09	110.56	110.68
6033	AMEX	VYM	Thu, Apr 21, 2022	115.17	115.53	113.25	113.45
6032	AMEX	VYM	Wed, Apr 20, 2022	114.20	115.04	114.15	114.57
6031	AMEX	VYM	Tue, Apr 19, 2022	112.51	113.83	112.47	113.63
6030	AMEX	VYM	Mon, Apr 18, 2022	112.26	113.02	112.04	112.46
6029	AMEX	VYM	Thu, Apr 14, 2022	112.73	113.37	112.33	112.36
6028	AMEX	VYM	Wed, Apr 13, 2022	112.23	112.88	111.90	112.82
6027	AMEX	VYM	Tue, Apr 12, 2022	112.72	113.60	111.92	112.28
6026	AMEX	VYM	Mon, Apr 11, 2022	113.28	113.64	112.33	112.48
6025	AMEX	VYM	Fri, Apr 8, 2022	112.91	113.81	112.72	113.40
6024	AMEX	VYM	Thu, Apr 7, 2022	112.25	113.12	111.46	112.76
6023	AMEX	VYM	Wed, Apr 6, 2022	111.51	112.47	111.33	112.22
6022	AMEX	VYM	Tue, Apr 5, 2022	112.33	113.33	111.64	111.92
6021	AMEX	VYM	Mon, Apr 4, 2022	112.57	112.70	111.57	112.58
6020	AMEX	VYM	Fri, Apr 1, 2022	112.80	112.83	111.67	112.73
6019	AMEX	VYM	Thu, Mar 31, 2022	113.47	114.01	112.23	112.25
6018	AMEX	VYM	Wed, Mar 30, 2022	114.11	114.39	113.33	113.82
6017	AMEX	VYM	Tue, Mar 29, 2022	113.94	114.20	113.18	114.15
6016	AMEX	VYM	Mon, Mar 28, 2022	113.25	113.38	112.38	113.38
6015	AMEX	VYM	Fri, Mar 25, 2022	112.70	113.64	112.60	113.64
6014	AMEX	VYM	Thu, Mar 24, 2022	111.84	112.48	111.58	112.48
6013	AMEX	VYM	Wed, Mar 23, 2022	112.29	112.47	111.37	111.38
6012	AMEX	VYM	Tue, Mar 22, 2022	112.38	112.76	111.94	112.50
6011	AMEX	VYM	Mon, Mar 21, 2022	111.93	112.64	111.28	111.86
6010	AMEX	VYM	Fri, Mar 18, 2022	111.77	112.27	111.07	111.53
6009	AMEX	VYM	Thu, Mar 17, 2022	110.63	112.03	110.44	112.01
6008	AMEX	VYM	Wed, Mar 16, 2022	110.31	110.82	109.04	110.82
6007	AMEX	VYM	Tue, Mar 15, 2022	108.92	109.84	108.40	109.75
6006	AMEX	VYM	Mon, Mar 14, 2022	108.96	109.74	108.10	108.53
6005	AMEX	VYM	Fri, Mar 11, 2022	109.35	109.94	108.28	108.38
6004	AMEX	VYM	Thu, Mar 10, 2022	108.38	109.20	107.96	109.00
6003	AMEX	VYM	Wed, Mar 9, 2022	109.29	110.06	108.97	109.16
6002	AMEX	VYM	Tue, Mar 8, 2022	109.15	110.14	107.82	107.82
6001	AMEX	VYM	Mon, Mar 7, 2022	110.16	110.38	108.61	108.79
6000	AMEX	VYM	Fri, Mar 4, 2022	109.65	110.69	109.25	110.66
5999	AMEX	VYM	Thu, Mar 3, 2022	110.82	111.39	109.97	110.76
5998	AMEX	VYM	Wed, Mar 2, 2022	108.88	110.90	108.70	110.47
5997	AMEX	VYM	Tue, Mar 1, 2022	109.48	110.02	107.48	108.23
5996	AMEX	VYM	Mon, Feb 28, 2022	108.83	110.10	108.59	109.88
5995	AMEX	VYM	Fri, Feb 25, 2022	107.78	110.67	107.78	110.47
5994	AMEX	VYM	Thu, Feb 24, 2022	106.22	107.40	104.95	107.24
5993	AMEX	VYM	Wed, Feb 23, 2022	109.71	109.88	107.78	107.97
5992	AMEX	VYM	Tue, Feb 22, 2022	110.07	110.26	108.41	109.19
5991	AMEX	VYM	Fri, Feb 18, 2022	110.10	110.94	109.72	110.22
5990	AMEX	VYM	Thu, Feb 17, 2022	111.09	111.22	110.22	110.46
5989	AMEX	VYM	Wed, Feb 16, 2022	111.22	112.18	111.06	111.72
5988	AMEX	VYM	Tue, Feb 15, 2022	111.15	111.84	111.01	111.55
5987	AMEX	VYM	Mon, Feb 14, 2022	111.21	111.47	109.57	110.55
5986	AMEX	VYM	Fri, Feb 11, 2022	112.22	112.97	111.03	111.39
5985	AMEX	VYM	Thu, Feb 10, 2022	112.86	113.98	111.71	112.18
5984	AMEX	VYM	Wed, Feb 9, 2022	113.52	113.88	113.36	113.65
5983	AMEX	VYM	Tue, Feb 8, 2022	112.44	113.17	112.30	113.01
5982	AMEX	VYM	Mon, Feb 7, 2022	112.32	112.98	111.75	112.33
5981	AMEX	VYM	Fri, Feb 4, 2022	111.99	112.95	111.29	112.18
5980	AMEX	VYM	Thu, Feb 3, 2022	113.08	113.33	112.18	112.36
5979	AMEX	VYM	Wed, Feb 2, 2022	112.31	113.60	112.10	113.42
5978	AMEX	VYM	Tue, Feb 1, 2022	111.60	112.65	111.29	112.48
5977	AMEX	VYM	Mon, Jan 31, 2022	110.08	111.60	109.86	111.52
5976	AMEX	VYM	Fri, Jan 28, 2022	109.14	110.78	108.26	110.73
5975	AMEX	VYM	Thu, Jan 27, 2022	110.43	111.62	108.93	109.53
5974	AMEX	VYM	Wed, Jan 26, 2022	110.72	111.54	108.63	109.66
5973	AMEX	VYM	Tue, Jan 25, 2022	108.87	110.88	107.51	110.16
5972	AMEX	VYM	Mon, Jan 24, 2022	108.66	110.29	106.75	110.08
5971	AMEX	VYM	Fri, Jan 21, 2022	111.06	111.52	109.59	109.85
5970	AMEX	VYM	Thu, Jan 20, 2022	112.32	113.22	110.95	111.08
5969	AMEX	VYM	Wed, Jan 19, 2022	113.36	113.56	112.14	112.20
5968	AMEX	VYM	Tue, Jan 18, 2022	114.03	114.03	112.42	113.12
5967	AMEX	VYM	Fri, Jan 14, 2022	113.99	114.69	113.66	114.65
5966	AMEX	VYM	Thu, Jan 13, 2022	115.13	115.66	114.51	114.85
5965	AMEX	VYM	Wed, Jan 12, 2022	115.06	115.30	114.48	115.01
5964	AMEX	VYM	Tue, Jan 11, 2022	114.56	115.00	113.69	115.00
5963	AMEX	VYM	Mon, Jan 10, 2022	114.67	114.74	113.52	114.44
5962	AMEX	VYM	Fri, Jan 7, 2022	114.00	114.84	113.86	114.55
5961	AMEX	VYM	Thu, Jan 6, 2022	114.20	114.33	113.44	114.02
5960	AMEX	VYM	Wed, Jan 5, 2022	114.45	115.21	113.53	113.59
5959	AMEX	VYM	Tue, Jan 4, 2022	113.12	114.34	112.91	114.02
5958	AMEX	VYM	Mon, Jan 3, 2022	112.24	112.65	111.85	112.64
5957	AMEX	VYM	Fri, Dec 31, 2021	111.89	112.47	111.85	112.11
5956	AMEX	VYM	Thu, Dec 30, 2021	112.36	112.72	111.88	111.97
5955	AMEX	VYM	Wed, Dec 29, 2021	111.91	112.38	111.87	112.16
5954	AMEX	VYM	Tue, Dec 28, 2021	111.65	112.18	111.63	111.94
5953	AMEX	VYM	Mon, Dec 27, 2021	110.67	111.69	110.48	111.69
5952	AMEX	VYM	Thu, Dec 23, 2021	110.18	110.87	110.18	110.46
5951	AMEX	VYM	Wed, Dec 22, 2021	109.13	109.87	108.76	109.85
5950	AMEX	VYM	Tue, Dec 21, 2021	108.83	109.43	108.55	109.20
5949	AMEX	VYM	Mon, Dec 20, 2021	108.03	108.25	107.09	108.11
5948	AMEX	VYM	Fri, Dec 17, 2021	111.24	111.32	109.86	108.99
5947	AMEX	VYM	Thu, Dec 16, 2021	111.43	112.42	111.31	111.71
5946	AMEX	VYM	Wed, Dec 15, 2021	109.89	110.99	109.49	110.92
5945	AMEX	VYM	Tue, Dec 14, 2021	109.24	110.28	109.09	109.77
5944	AMEX	VYM	Mon, Dec 13, 2021	109.96	110.12	109.28	109.62
5943	AMEX	VYM	Fri, Dec 10, 2021	109.91	110.09	109.33	110.08
5942	AMEX	VYM	Thu, Dec 9, 2021	109.10	109.66	108.82	109.30
5941	AMEX	VYM	Wed, Dec 8, 2021	109.89	110.11	109.07	109.44
5940	AMEX	VYM	Tue, Dec 7, 2021	109.39	110.02	109.29	109.74
5939	AMEX	VYM	Mon, Dec 6, 2021	108.37	109.31	108.22	108.67
5938	AMEX	VYM	Fri, Dec 3, 2021	107.76	108.11	106.54	107.38
5937	AMEX	VYM	Thu, Dec 2, 2021	105.84	107.88	105.52	107.29
5936	AMEX	VYM	Wed, Dec 1, 2021	107.10	108.30	105.34	105.37
5935	AMEX	VYM	Tue, Nov 30, 2021	107.61	107.66	105.82	105.93
5934	AMEX	VYM	Mon, Nov 29, 2021	109.06	109.15	107.96	108.48
5933	AMEX	VYM	Fri, Nov 26, 2021	108.44	108.57	107.57	108.22
5932	AMEX	VYM	Wed, Nov 24, 2021	110.42	110.69	110.25	110.51
5931	AMEX	VYM	Tue, Nov 23, 2021	109.87	110.79	109.78	110.70
5930	AMEX	VYM	Mon, Nov 22, 2021	109.24	110.53	109.11	109.67
5929	AMEX	VYM	Fri, Nov 19, 2021	109.45	109.45	108.77	108.86
5928	AMEX	VYM	Thu, Nov 18, 2021	110.12	110.23	109.32	109.85
5927	AMEX	VYM	Wed, Nov 17, 2021	110.47	110.47	109.94	110.19
5926	AMEX	VYM	Tue, Nov 16, 2021	110.82	111.14	110.61	110.69
5925	AMEX	VYM	Mon, Nov 15, 2021	110.80	110.87	110.49	110.71
5924	AMEX	VYM	Fri, Nov 12, 2021	110.54	110.69	110.13	110.52
5923	AMEX	VYM	Thu, Nov 11, 2021	110.38	110.54	110.14	110.35
5922	AMEX	VYM	Wed, Nov 10, 2021	110.12	110.71	110.09	110.23
5921	AMEX	VYM	Tue, Nov 9, 2021	110.20	110.31	109.79	110.25
5920	AMEX	VYM	Mon, Nov 8, 2021	110.65	110.91	110.05	110.33
5919	AMEX	VYM	Fri, Nov 5, 2021	110.17	110.74	109.99	110.34
5918	AMEX	VYM	Thu, Nov 4, 2021	110.09	110.15	109.09	109.67
5917	AMEX	VYM	Wed, Nov 3, 2021	109.07	110.04	108.99	109.99
5916	AMEX	VYM	Tue, Nov 2, 2021	109.07	109.53	108.83	109.38
5915	AMEX	VYM	Mon, Nov 1, 2021	108.87	109.06	108.57	108.92
5914	AMEX	VYM	Fri, Oct 29, 2021	108.44	108.83	108.17	108.44
5913	AMEX	VYM	Thu, Oct 28, 2021	107.70	108.54	107.65	108.54
5912	AMEX	VYM	Wed, Oct 27, 2021	108.95	108.95	107.52	107.56
5911	AMEX	VYM	Tue, Oct 26, 2021	108.99	109.29	108.80	108.96
5910	AMEX	VYM	Mon, Oct 25, 2021	108.88	109.07	108.45	108.90
5909	AMEX	VYM	Fri, Oct 22, 2021	108.41	108.83	108.18	108.67
5908	AMEX	VYM	Thu, Oct 21, 2021	108.65	108.72	107.92	108.39
5907	AMEX	VYM	Wed, Oct 20, 2021	107.85	108.84	107.74	108.77
5906	AMEX	VYM	Tue, Oct 19, 2021	107.17	107.85	107.00	107.85
5905	AMEX	VYM	Mon, Oct 18, 2021	106.82	107.39	106.48	106.85
5904	AMEX	VYM	Fri, Oct 15, 2021	107.17	107.67	107.05	107.22
5903	AMEX	VYM	Thu, Oct 14, 2021	105.74	106.61	105.48	106.56
5902	AMEX	VYM	Wed, Oct 13, 2021	104.82	105.18	103.79	104.94
5901	AMEX	VYM	Tue, Oct 12, 2021	105.29	105.43	104.57	104.82
5900	AMEX	VYM	Mon, Oct 11, 2021	106.12	106.55	105.19	105.22
5899	AMEX	VYM	Fri, Oct 8, 2021	106.05	106.25	105.73	105.96
5898	AMEX	VYM	Thu, Oct 7, 2021	105.84	106.63	105.84	105.97
5897	AMEX	VYM	Wed, Oct 6, 2021	104.37	105.25	103.70	105.22
5896	AMEX	VYM	Tue, Oct 5, 2021	104.74	105.60	104.37	105.06
5895	AMEX	VYM	Mon, Oct 4, 2021	104.47	105.30	103.79	104.33
5894	AMEX	VYM	Fri, Oct 1, 2021	103.91	105.06	103.03	104.61
5893	AMEX	VYM	Thu, Sep 30, 2021	105.20	105.36	103.31	103.35
5892	AMEX	VYM	Wed, Sep 29, 2021	104.61	105.36	104.26	104.91
5891	AMEX	VYM	Tue, Sep 28, 2021	105.38	105.62	104.22	104.40
5890	AMEX	VYM	Mon, Sep 27, 2021	105.12	105.96	105.12	105.52
5889	AMEX	VYM	Fri, Sep 24, 2021	104.44	105.20	104.40	104.84
5888	AMEX	VYM	Thu, Sep 23, 2021	103.76	105.11	103.60	104.61
5887	AMEX	VYM	Wed, Sep 22, 2021	103.14	103.92	102.97	103.21
5886	AMEX	VYM	Tue, Sep 21, 2021	103.08	103.37	102.16	102.30
5885	AMEX	VYM	Mon, Sep 20, 2021	102.62	102.99	101.37	102.50
5884	AMEX	VYM	Fri, Sep 17, 2021	105.24	105.57	104.72	104.11
5883	AMEX	VYM	Thu, Sep 16, 2021	106.15	106.34	105.01	105.55
5882	AMEX	VYM	Wed, Sep 15, 2021	105.05	106.26	105.03	106.05
5881	AMEX	VYM	Tue, Sep 14, 2021	106.47	106.51	104.79	105.12
5880	AMEX	VYM	Mon, Sep 13, 2021	106.17	106.64	105.62	106.19
5879	AMEX	VYM	Fri, Sep 10, 2021	106.50	106.63	105.40	105.45
5878	AMEX	VYM	Thu, Sep 9, 2021	106.36	106.84	105.90	105.99
5877	AMEX	VYM	Wed, Sep 8, 2021	106.37	106.73	106.11	106.55
5876	AMEX	VYM	Tue, Sep 7, 2021	107.47	107.48	106.53	106.56
5875	AMEX	VYM	Fri, Sep 3, 2021	107.77	107.88	107.41	107.58
5874	AMEX	VYM	Thu, Sep 2, 2021	107.41	107.93	107.41	107.93
5873	AMEX	VYM	Wed, Sep 1, 2021	107.72	107.72	106.87	107.15
5872	AMEX	VYM	Tue, Aug 31, 2021	107.62	107.90	107.40	107.55
5871	AMEX	VYM	Mon, Aug 30, 2021	108.11	108.19	107.61	107.67
5870	AMEX	VYM	Fri, Aug 27, 2021	107.35	108.06	107.29	107.94
5869	AMEX	VYM	Thu, Aug 26, 2021	107.84	107.85	107.03	107.10
5868	AMEX	VYM	Wed, Aug 25, 2021	107.48	108.09	107.18	107.76
5867	AMEX	VYM	Tue, Aug 24, 2021	107.59	107.60	107.27	107.39
5866	AMEX	VYM	Mon, Aug 23, 2021	107.25	107.72	107.25	107.37
5865	AMEX	VYM	Fri, Aug 20, 2021	106.11	106.96	105.85	106.78
5864	AMEX	VYM	Thu, Aug 19, 2021	105.68	106.53	105.51	106.14
5863	AMEX	VYM	Wed, Aug 18, 2021	107.49	107.85	106.40	106.50
5862	AMEX	VYM	Tue, Aug 17, 2021	107.84	108.16	106.95	107.85
5861	AMEX	VYM	Mon, Aug 16, 2021	107.83	108.39	107.28	108.36
5860	AMEX	VYM	Fri, Aug 13, 2021	108.22	108.31	107.99	108.20
5859	AMEX	VYM	Thu, Aug 12, 2021	108.06	108.20	107.65	108.17
5858	AMEX	VYM	Wed, Aug 11, 2021	107.52	108.08	107.37	108.05
5857	AMEX	VYM	Tue, Aug 10, 2021	106.45	107.34	106.30	107.31
5856	AMEX	VYM	Mon, Aug 9, 2021	106.38	106.53	106.04	106.37
5855	AMEX	VYM	Fri, Aug 6, 2021	106.22	106.68	106.19	106.48
5854	AMEX	VYM	Thu, Aug 5, 2021	105.52	105.85	105.48	105.82
5853	AMEX	VYM	Wed, Aug 4, 2021	105.67	105.92	105.13	105.14
5852	AMEX	VYM	Tue, Aug 3, 2021	105.35	106.28	104.71	106.25
5851	AMEX	VYM	Mon, Aug 2, 2021	105.75	106.40	105.08	105.15
5850	AMEX	VYM	Fri, Jul 30, 2021	105.53	106.05	105.18	105.35
5849	AMEX	VYM	Thu, Jul 29, 2021	105.69	106.08	105.54	105.83
5848	AMEX	VYM	Wed, Jul 28, 2021	105.21	105.47	104.62	105.05
5847	AMEX	VYM	Tue, Jul 27, 2021	104.79	105.27	104.26	105.21
5846	AMEX	VYM	Mon, Jul 26, 2021	104.69	105.36	104.69	105.28
5845	AMEX	VYM	Fri, Jul 23, 2021	104.55	104.89	104.19	104.82
5844	AMEX	VYM	Thu, Jul 22, 2021	104.58	104.59	103.86	104.16
5843	AMEX	VYM	Wed, Jul 21, 2021	104.31	104.84	104.25	104.67
5842	AMEX	VYM	Tue, Jul 20, 2021	102.50	104.16	102.31	103.66
5841	AMEX	VYM	Mon, Jul 19, 2021	102.78	103.04	101.48	102.33
5840	AMEX	VYM	Fri, Jul 16, 2021	105.29	105.32	103.94	104.09
5839	AMEX	VYM	Thu, Jul 15, 2021	104.36	105.09	104.34	104.93
5838	AMEX	VYM	Wed, Jul 14, 2021	105.04	105.47	104.41	104.87
5837	AMEX	VYM	Tue, Jul 13, 2021	105.40	105.57	104.79	104.89
5836	AMEX	VYM	Mon, Jul 12, 2021	104.96	105.68	104.58	105.64
5835	AMEX	VYM	Fri, Jul 9, 2021	104.55	105.33	104.45	105.25
5834	AMEX	VYM	Thu, Jul 8, 2021	103.66	104.13	103.15	103.75
5833	AMEX	VYM	Wed, Jul 7, 2021	104.21	104.75	103.95	104.67
5832	AMEX	VYM	Tue, Jul 6, 2021	105.46	105.46	103.72	104.38
5831	AMEX	VYM	Fri, Jul 2, 2021	105.56	105.74	105.19	105.60
5830	AMEX	VYM	Thu, Jul 1, 2021	105.19	105.51	104.96	105.41
5829	AMEX	VYM	Wed, Jun 30, 2021	104.16	104.90	104.16	104.77
5828	AMEX	VYM	Tue, Jun 29, 2021	104.82	105.08	104.10	104.23
5827	AMEX	VYM	Mon, Jun 28, 2021	104.98	105.00	104.28	104.55
5826	AMEX	VYM	Fri, Jun 25, 2021	104.53	105.13	104.32	104.96
5825	AMEX	VYM	Thu, Jun 24, 2021	104.08	104.45	103.83	104.34
5824	AMEX	VYM	Wed, Jun 23, 2021	104.02	104.09	103.47	103.50
5823	AMEX	VYM	Tue, Jun 22, 2021	103.85	104.23	103.31	103.92
5822	AMEX	VYM	Mon, Jun 21, 2021	102.54	103.85	102.54	103.78
5821	AMEX	VYM	Fri, Jun 18, 2021	103.82	103.82	102.61	101.92
5820	AMEX	VYM	Thu, Jun 17, 2021	106.29	106.35	104.21	104.74
5819	AMEX	VYM	Wed, Jun 16, 2021	106.97	106.98	105.76	106.23
5818	AMEX	VYM	Tue, Jun 15, 2021	106.99	107.15	106.51	106.99
5817	AMEX	VYM	Mon, Jun 14, 2021	107.24	107.32	106.24	106.86
5816	AMEX	VYM	Fri, Jun 11, 2021	107.48	107.52	106.91	107.33
5815	AMEX	VYM	Thu, Jun 10, 2021	107.60	107.92	107.15	107.26
5814	AMEX	VYM	Wed, Jun 9, 2021	107.41	107.56	107.04	107.08
5813	AMEX	VYM	Tue, Jun 8, 2021	107.64	107.64	106.96	107.45
5812	AMEX	VYM	Mon, Jun 7, 2021	108.04	108.04	107.44	107.64
5811	AMEX	VYM	Fri, Jun 4, 2021	107.91	108.00	107.54	107.95
5810	AMEX	VYM	Thu, Jun 3, 2021	106.89	107.62	106.72	107.49
5809	AMEX	VYM	Wed, Jun 2, 2021	107.26	107.47	106.79	107.33
5808	AMEX	VYM	Tue, Jun 1, 2021	107.66	107.78	106.82	107.08
5807	AMEX	VYM	Fri, May 28, 2021	107.07	107.07	106.59	106.81
5806	AMEX	VYM	Thu, May 27, 2021	106.96	107.25	106.50	106.66
5805	AMEX	VYM	Wed, May 26, 2021	106.34	106.51	105.87	106.40
5804	AMEX	VYM	Tue, May 25, 2021	107.25	107.25	106.07	106.21
5803	AMEX	VYM	Mon, May 24, 2021	107.12	107.38	106.82	107.06
5802	AMEX	VYM	Fri, May 21, 2021	106.80	107.25	106.39	106.67
5801	AMEX	VYM	Thu, May 20, 2021	105.86	106.74	105.54	106.38
5800	AMEX	VYM	Wed, May 19, 2021	105.39	105.84	104.39	105.80
5799	AMEX	VYM	Tue, May 18, 2021	107.41	107.49	106.34	106.40
5798	AMEX	VYM	Mon, May 17, 2021	107.34	107.75	107.06	107.48
5797	AMEX	VYM	Fri, May 14, 2021	106.80	107.64	106.76	107.42
5796	AMEX	VYM	Thu, May 13, 2021	104.62	106.74	104.53	106.24
5795	AMEX	VYM	Wed, May 12, 2021	106.23	106.41	104.54	104.67
5794	AMEX	VYM	Tue, May 11, 2021	106.86	107.19	105.78	106.30
5793	AMEX	VYM	Mon, May 10, 2021	108.08	108.71	107.50	107.51
5792	AMEX	VYM	Fri, May 7, 2021	106.41	107.56	106.25	107.43
5791	AMEX	VYM	Thu, May 6, 2021	105.90	106.83	105.51	106.83
5790	AMEX	VYM	Wed, May 5, 2021	105.39	105.91	104.99	105.73
5789	AMEX	VYM	Tue, May 4, 2021	104.58	105.10	104.14	105.08
5788	AMEX	VYM	Mon, May 3, 2021	104.31	105.12	104.26	104.76
5787	AMEX	VYM	Fri, Apr 30, 2021	103.97	103.99	103.44	103.67
5786	AMEX	VYM	Thu, Apr 29, 2021	103.80	104.38	103.59	104.35
5785	AMEX	VYM	Wed, Apr 28, 2021	103.24	103.47	103.10	103.22
5784	AMEX	VYM	Tue, Apr 27, 2021	103.07	103.29	102.80	103.14
5783	AMEX	VYM	Mon, Apr 26, 2021	103.41	103.56	102.90	102.98
5782	AMEX	VYM	Fri, Apr 23, 2021	102.49	103.60	102.29	103.22
5781	AMEX	VYM	Thu, Apr 22, 2021	103.52	103.52	102.28	102.41
5780	AMEX	VYM	Wed, Apr 21, 2021	102.47	103.60	102.36	103.47
5779	AMEX	VYM	Tue, Apr 20, 2021	102.81	102.95	102.19	102.48
5778	AMEX	VYM	Mon, Apr 19, 2021	103.52	103.61	102.95	103.16
5777	AMEX	VYM	Fri, Apr 16, 2021	103.48	103.78	103.33	103.58
5776	AMEX	VYM	Thu, Apr 15, 2021	102.81	103.01	102.40	102.95
5775	AMEX	VYM	Wed, Apr 14, 2021	102.04	102.87	101.93	102.53
5774	AMEX	VYM	Tue, Apr 13, 2021	102.25	102.29	101.63	102.12
5773	AMEX	VYM	Mon, Apr 12, 2021	102.53	102.75	102.30	102.56
5772	AMEX	VYM	Fri, Apr 9, 2021	102.30	102.53	101.97	102.51
5771	AMEX	VYM	Thu, Apr 8, 2021	102.25	102.25	101.62	102.10
5770	AMEX	VYM	Wed, Apr 7, 2021	102.29	102.60	101.90	102.21
5769	AMEX	VYM	Tue, Apr 6, 2021	102.24	102.63	102.09	102.27
5768	AMEX	VYM	Mon, Apr 5, 2021	102.31	102.69	102.05	102.35
5767	AMEX	VYM	Thu, Apr 1, 2021	101.10	101.65	100.66	101.60
5766	AMEX	VYM	Wed, Mar 31, 2021	101.32	101.52	101.00	101.09
5765	AMEX	VYM	Tue, Mar 30, 2021	101.53	101.69	101.16	101.43
5764	AMEX	VYM	Mon, Mar 29, 2021	101.22	101.99	100.90	101.63
5763	AMEX	VYM	Fri, Mar 26, 2021	100.60	101.89	100.39	101.83
5762	AMEX	VYM	Thu, Mar 25, 2021	98.64	100.17	98.10	100.00
5761	AMEX	VYM	Wed, Mar 24, 2021	99.08	99.95	98.78	98.79
5760	AMEX	VYM	Tue, Mar 23, 2021	99.33	99.68	98.44	98.70
5759	AMEX	VYM	Mon, Mar 22, 2021	99.55	99.94	99.16	99.72
5758	AMEX	VYM	Fri, Mar 19, 2021	100.53	100.77	99.52	99.66
5757	AMEX	VYM	Thu, Mar 18, 2021	101.17	102.04	100.48	100.67
5756	AMEX	VYM	Wed, Mar 17, 2021	101.10	101.30	100.45	101.29
5755	AMEX	VYM	Tue, Mar 16, 2021	101.12	101.20	100.70	101.05
5754	AMEX	VYM	Mon, Mar 15, 2021	101.18	101.46	100.37	101.41
5753	AMEX	VYM	Fri, Mar 12, 2021	100.62	101.12	100.51	101.10
5752	AMEX	VYM	Thu, Mar 11, 2021	100.39	100.97	100.02	100.22
5751	AMEX	VYM	Wed, Mar 10, 2021	99.04	100.51	99.04	100.24
5750	AMEX	VYM	Tue, Mar 9, 2021	99.16	99.77	98.70	98.79
5749	AMEX	VYM	Mon, Mar 8, 2021	98.57	100.04	98.25	98.96
5748	AMEX	VYM	Fri, Mar 5, 2021	96.88	98.36	95.97	98.12
5747	AMEX	VYM	Thu, Mar 4, 2021	96.70	97.48	94.82	95.96
5746	AMEX	VYM	Wed, Mar 3, 2021	96.81	97.73	96.72	96.80
5745	AMEX	VYM	Tue, Mar 2, 2021	97.24	97.47	96.75	96.85
5744	AMEX	VYM	Mon, Mar 1, 2021	96.40	97.74	96.25	97.23
5743	AMEX	VYM	Fri, Feb 26, 2021	96.71	96.71	94.89	95.15
5742	AMEX	VYM	Thu, Feb 25, 2021	98.26	98.40	96.24	96.59
5741	AMEX	VYM	Wed, Feb 24, 2021	97.00	98.46	96.83	98.26
5740	AMEX	VYM	Tue, Feb 23, 2021	96.82	97.20	96.18	96.94
5739	AMEX	VYM	Mon, Feb 22, 2021	96.02	96.90	95.97	96.69
5738	AMEX	VYM	Fri, Feb 19, 2021	96.26	96.58	96.18	96.33
5737	AMEX	VYM	Thu, Feb 18, 2021	95.95	96.19	95.63	96.05
5736	AMEX	VYM	Wed, Feb 17, 2021	95.88	96.48	95.49	96.44
5735	AMEX	VYM	Tue, Feb 16, 2021	96.20	96.24	95.84	96.02
5734	AMEX	VYM	Fri, Feb 12, 2021	95.00	95.76	94.87	95.75
5733	AMEX	VYM	Thu, Feb 11, 2021	95.46	95.59	94.56	95.23
5732	AMEX	VYM	Wed, Feb 10, 2021	95.75	95.80	94.81	95.42
5731	AMEX	VYM	Tue, Feb 9, 2021	95.20	95.48	94.89	95.36
5730	AMEX	VYM	Mon, Feb 8, 2021	94.83	95.41	94.83	95.41
5729	AMEX	VYM	Fri, Feb 5, 2021	94.74	94.90	94.35	94.53
5728	AMEX	VYM	Thu, Feb 4, 2021	93.04	94.15	92.93	94.15
5727	AMEX	VYM	Wed, Feb 3, 2021	92.71	93.19	92.51	93.04
5726	AMEX	VYM	Tue, Feb 2, 2021	92.41	93.26	92.24	92.73
5725	AMEX	VYM	Mon, Feb 1, 2021	91.67	92.02	91.01	91.67
5724	AMEX	VYM	Fri, Jan 29, 2021	92.28	92.59	90.62	90.99
5723	AMEX	VYM	Thu, Jan 28, 2021	92.34	93.45	92.20	92.69
5722	AMEX	VYM	Wed, Jan 27, 2021	92.93	93.04	91.43	91.74
5721	AMEX	VYM	Tue, Jan 26, 2021	94.52	94.63	93.86	94.06
5720	AMEX	VYM	Mon, Jan 25, 2021	93.68	94.27	93.25	94.26
5719	AMEX	VYM	Fri, Jan 22, 2021	93.70	94.29	93.46	94.06
5718	AMEX	VYM	Thu, Jan 21, 2021	95.02	95.04	94.32	94.56
5717	AMEX	VYM	Wed, Jan 20, 2021	95.26	95.26	94.71	95.09
5716	AMEX	VYM	Tue, Jan 19, 2021	95.28	95.30	94.80	95.07
5715	AMEX	VYM	Fri, Jan 15, 2021	94.91	95.00	93.93	94.64
5714	AMEX	VYM	Thu, Jan 14, 2021	95.32	96.09	95.11	95.63
5713	AMEX	VYM	Wed, Jan 13, 2021	94.99	95.32	94.71	95.05
5712	AMEX	VYM	Tue, Jan 12, 2021	94.60	95.17	94.39	94.99
5711	AMEX	VYM	Mon, Jan 11, 2021	93.48	94.63	93.46	94.46
5710	AMEX	VYM	Fri, Jan 8, 2021	94.27	94.28	93.20	94.03
5709	AMEX	VYM	Thu, Jan 7, 2021	93.95	94.53	93.69	94.01
5708	AMEX	VYM	Wed, Jan 6, 2021	91.63	94.01	91.63	93.46
5707	AMEX	VYM	Tue, Jan 5, 2021	90.35	91.57	90.11	91.17
5706	AMEX	VYM	Mon, Jan 4, 2021	91.79	91.82	89.58	90.40
5705	AMEX	VYM	Thu, Dec 31, 2020	90.73	91.62	90.46	91.51
5704	AMEX	VYM	Wed, Dec 30, 2020	90.57	91.01	90.56	90.74
5703	AMEX	VYM	Tue, Dec 29, 2020	91.03	91.03	90.17	90.47
5702	AMEX	VYM	Mon, Dec 28, 2020	90.93	91.31	90.47	90.61
5701	AMEX	VYM	Thu, Dec 24, 2020	90.34	90.38	89.87	90.38
5700	AMEX	VYM	Wed, Dec 23, 2020	89.95	90.52	89.79	90.19
5699	AMEX	VYM	Tue, Dec 22, 2020	90.17	90.17	89.46	89.51
5698	AMEX	VYM	Mon, Dec 21, 2020	89.85	90.45	88.97	90.18
5697	AMEX	VYM	Fri, Dec 18, 2020	92.00	92.00	91.00	90.75
5696	AMEX	VYM	Thu, Dec 17, 2020	91.98	91.98	91.59	91.84
5695	AMEX	VYM	Wed, Dec 16, 2020	91.89	91.91	91.38	91.63
5694	AMEX	VYM	Tue, Dec 15, 2020	91.21	91.87	90.80	91.78
5693	AMEX	VYM	Mon, Dec 14, 2020	92.30	92.32	90.55	90.55
5692	AMEX	VYM	Fri, Dec 11, 2020	91.28	91.63	90.84	91.50
5691	AMEX	VYM	Thu, Dec 10, 2020	91.81	92.00	91.47	91.85
5690	AMEX	VYM	Wed, Dec 9, 2020	92.34	92.55	91.66	92.10
5689	AMEX	VYM	Tue, Dec 8, 2020	91.06	92.18	91.01	92.04
5688	AMEX	VYM	Mon, Dec 7, 2020	91.72	91.73	91.15	91.46
5687	AMEX	VYM	Fri, Dec 4, 2020	91.11	92.07	91.10	92.07
5686	AMEX	VYM	Thu, Dec 3, 2020	90.76	91.18	90.45	90.77
5685	AMEX	VYM	Wed, Dec 2, 2020	90.11	90.75	90.02	90.70
5684	AMEX	VYM	Tue, Dec 1, 2020	90.38	91.02	90.14	90.16
5683	AMEX	VYM	Mon, Nov 30, 2020	90.04	90.08	89.12	89.29
5682	AMEX	VYM	Fri, Nov 27, 2020	90.66	90.74	90.11	90.34
5681	AMEX	VYM	Wed, Nov 25, 2020	90.77	90.77	90.10	90.45
5680	AMEX	VYM	Tue, Nov 24, 2020	89.96	91.06	89.90	91.04
5679	AMEX	VYM	Mon, Nov 23, 2020	88.44	89.13	88.27	89.00
5678	AMEX	VYM	Fri, Nov 20, 2020	88.16	88.34	87.71	87.85
5677	AMEX	VYM	Thu, Nov 19, 2020	87.85	88.27	87.28	88.18
5676	AMEX	VYM	Wed, Nov 18, 2020	89.30	89.55	87.95	87.97
5675	AMEX	VYM	Tue, Nov 17, 2020	88.77	89.27	88.26	88.95
5674	AMEX	VYM	Mon, Nov 16, 2020	89.34	89.47	88.57	89.40
5673	AMEX	VYM	Fri, Nov 13, 2020	86.88	88.13	86.82	87.84
5672	AMEX	VYM	Thu, Nov 12, 2020	87.09	87.09	85.70	86.35
5671	AMEX	VYM	Wed, Nov 11, 2020	88.38	88.38	87.21	87.65
5670	AMEX	VYM	Tue, Nov 10, 2020	87.12	87.97	86.70	87.78
5669	AMEX	VYM	Mon, Nov 9, 2020	87.47	88.62	86.51	86.56
5668	AMEX	VYM	Fri, Nov 6, 2020	83.66	83.90	83.06	83.30
5667	AMEX	VYM	Thu, Nov 5, 2020	83.02	84.13	83.02	83.46
5666	AMEX	VYM	Wed, Nov 4, 2020	82.44	83.59	81.64	82.11
5665	AMEX	VYM	Tue, Nov 3, 2020	82.15	82.91	82.01	82.33
5664	AMEX	VYM	Mon, Nov 2, 2020	80.64	81.22	79.93	81.07
5663	AMEX	VYM	Fri, Oct 30, 2020	79.21	79.66	78.49	79.54
5662	AMEX	VYM	Thu, Oct 29, 2020	78.79	80.19	77.97	79.51
5661	AMEX	VYM	Wed, Oct 28, 2020	79.91	80.44	78.79	78.88
5660	AMEX	VYM	Tue, Oct 27, 2020	82.29	82.30	81.21	81.21
5659	AMEX	VYM	Mon, Oct 26, 2020	83.01	83.06	81.53	82.36
5658	AMEX	VYM	Fri, Oct 23, 2020	84.00	84.18	83.37	83.86
5657	AMEX	VYM	Thu, Oct 22, 2020	82.75	83.91	82.68	83.81
5656	AMEX	VYM	Wed, Oct 21, 2020	83.00	83.34	82.63	82.63
5655	AMEX	VYM	Tue, Oct 20, 2020	83.30	83.76	82.86	83.06
5654	AMEX	VYM	Mon, Oct 19, 2020	84.13	84.36	82.71	82.86
5653	AMEX	VYM	Fri, Oct 16, 2020	84.01	84.39	83.80	84.05
5652	AMEX	VYM	Thu, Oct 15, 2020	82.92	83.85	82.75	83.83
5651	AMEX	VYM	Wed, Oct 14, 2020	84.06	84.43	83.57	83.64
5650	AMEX	VYM	Tue, Oct 13, 2020	84.57	84.65	83.71	84.00
5649	AMEX	VYM	Mon, Oct 12, 2020	84.24	85.00	84.14	84.77
5648	AMEX	VYM	Fri, Oct 9, 2020	84.50	84.64	83.93	84.09
5647	AMEX	VYM	Thu, Oct 8, 2020	83.42	84.07	83.31	84.04
5646	AMEX	VYM	Wed, Oct 7, 2020	82.36	83.23	82.35	83.03
5645	AMEX	VYM	Tue, Oct 6, 2020	82.61	83.39	81.59	81.72
5644	AMEX	VYM	Mon, Oct 5, 2020	81.55	82.41	81.51	82.32
5643	AMEX	VYM	Fri, Oct 2, 2020	79.87	81.44	79.81	81.00
5642	AMEX	VYM	Thu, Oct 1, 2020	81.23	81.50	80.42	80.90
5641	AMEX	VYM	Wed, Sep 30, 2020	80.52	81.62	80.41	80.93
5640	AMEX	VYM	Tue, Sep 29, 2020	80.96	81.06	80.00	80.31
5639	AMEX	VYM	Mon, Sep 28, 2020	80.57	81.37	80.55	80.94
5638	AMEX	VYM	Fri, Sep 25, 2020	78.62	79.90	78.44	79.72
5637	AMEX	VYM	Thu, Sep 24, 2020	78.63	79.72	78.02	78.95
5636	AMEX	VYM	Wed, Sep 23, 2020	80.46	80.75	78.70	78.75
5635	AMEX	VYM	Tue, Sep 22, 2020	80.20	80.80	79.77	80.24
5634	AMEX	VYM	Mon, Sep 21, 2020	80.72	80.80	79.19	80.14
5633	AMEX	VYM	Fri, Sep 18, 2020	83.25	83.27	82.11	81.81
5632	AMEX	VYM	Thu, Sep 17, 2020	82.63	83.39	82.16	83.18
5631	AMEX	VYM	Wed, Sep 16, 2020	83.34	84.32	83.09	83.46
5630	AMEX	VYM	Tue, Sep 15, 2020	83.59	83.70	82.86	82.98
5629	AMEX	VYM	Mon, Sep 14, 2020	82.75	83.55	82.65	83.14
5628	AMEX	VYM	Fri, Sep 11, 2020	81.82	82.53	81.63	82.20
5627	AMEX	VYM	Thu, Sep 10, 2020	83.15	83.18	81.45	81.60
5626	AMEX	VYM	Wed, Sep 9, 2020	82.56	83.60	82.44	82.92
5625	AMEX	VYM	Tue, Sep 8, 2020	83.31	83.36	81.73	81.97
5624	AMEX	VYM	Fri, Sep 4, 2020	84.17	84.60	82.70	83.68
5623	AMEX	VYM	Thu, Sep 3, 2020	85.34	86.00	83.01	83.61
5622	AMEX	VYM	Wed, Sep 2, 2020	83.97	85.42	83.81	85.18
5621	AMEX	VYM	Tue, Sep 1, 2020	83.68	83.76	83.30	83.73
5620	AMEX	VYM	Mon, Aug 31, 2020	84.30	84.40	83.79	83.79
5619	AMEX	VYM	Fri, Aug 28, 2020	84.16	84.46	83.64	84.43
5618	AMEX	VYM	Thu, Aug 27, 2020	83.50	84.21	83.50	83.87
5617	AMEX	VYM	Wed, Aug 26, 2020	83.56	83.60	83.05	83.37
5616	AMEX	VYM	Tue, Aug 25, 2020	84.20	84.24	83.40	83.73
5615	AMEX	VYM	Mon, Aug 24, 2020	83.05	83.88	82.75	83.88
5614	AMEX	VYM	Fri, Aug 21, 2020	82.48	82.70	82.24	82.64
5613	AMEX	VYM	Thu, Aug 20, 2020	82.72	82.91	82.52	82.71
5612	AMEX	VYM	Wed, Aug 19, 2020	83.52	83.85	82.99	83.15
5611	AMEX	VYM	Tue, Aug 18, 2020	83.76	83.84	83.32	83.39
5610	AMEX	VYM	Mon, Aug 17, 2020	84.05	84.05	83.64	83.70
5609	AMEX	VYM	Fri, Aug 14, 2020	83.51	84.20	83.34	83.98
5608	AMEX	VYM	Thu, Aug 13, 2020	83.93	84.04	83.51	83.78
5607	AMEX	VYM	Wed, Aug 12, 2020	84.53	84.68	84.19	84.47
5606	AMEX	VYM	Tue, Aug 11, 2020	84.65	85.09	83.52	83.78
5605	AMEX	VYM	Mon, Aug 10, 2020	83.18	83.88	83.11	83.81
5604	AMEX	VYM	Fri, Aug 7, 2020	81.91	83.05	81.83	83.05
5603	AMEX	VYM	Thu, Aug 6, 2020	82.10	82.37	81.80	82.12
5602	AMEX	VYM	Wed, Aug 5, 2020	82.39	82.53	82.04	82.16
5601	AMEX	VYM	Tue, Aug 4, 2020	81.25	81.92	81.21	81.92
5600	AMEX	VYM	Mon, Aug 3, 2020	81.49	81.76	81.01	81.40
5599	AMEX	VYM	Fri, Jul 31, 2020	81.20	81.35	80.13	81.20
5598	AMEX	VYM	Thu, Jul 30, 2020	81.52	81.61	80.70	81.51
5597	AMEX	VYM	Wed, Jul 29, 2020	81.62	82.33	81.31	82.16
5596	AMEX	VYM	Tue, Jul 28, 2020	81.48	81.97	81.42	81.53
5595	AMEX	VYM	Mon, Jul 27, 2020	81.50	81.62	81.00	81.58
5594	AMEX	VYM	Fri, Jul 24, 2020	82.15	82.33	81.20	81.53
5593	AMEX	VYM	Thu, Jul 23, 2020	82.39	82.87	82.06	82.37
5592	AMEX	VYM	Wed, Jul 22, 2020	81.88	82.49	81.65	82.43
5591	AMEX	VYM	Tue, Jul 21, 2020	81.52	82.40	81.35	82.04
5590	AMEX	VYM	Mon, Jul 20, 2020	81.44	81.50	80.82	80.97
5589	AMEX	VYM	Fri, Jul 17, 2020	81.71	81.94	81.35	81.56
5588	AMEX	VYM	Thu, Jul 16, 2020	80.95	81.65	80.71	81.40
5587	AMEX	VYM	Wed, Jul 15, 2020	81.42	81.50	80.88	81.27
5586	AMEX	VYM	Tue, Jul 14, 2020	79.06	80.44	78.78	80.27
5585	AMEX	VYM	Mon, Jul 13, 2020	79.68	80.33	79.15	79.26
5584	AMEX	VYM	Fri, Jul 10, 2020	77.64	79.19	77.64	79.13
5583	AMEX	VYM	Thu, Jul 9, 2020	78.84	78.84	77.01	77.57
5582	AMEX	VYM	Wed, Jul 8, 2020	78.92	79.25	78.30	78.92
5581	AMEX	VYM	Tue, Jul 7, 2020	79.09	79.29	78.65	78.80
5580	AMEX	VYM	Mon, Jul 6, 2020	80.00	80.25	79.36	79.68
5579	AMEX	VYM	Thu, Jul 2, 2020	79.55	80.06	78.79	78.94
5578	AMEX	VYM	Wed, Jul 1, 2020	79.02	79.41	78.45	78.49
5577	AMEX	VYM	Tue, Jun 30, 2020	77.77	79.14	77.68	78.78
5576	AMEX	VYM	Mon, Jun 29, 2020	77.20	77.91	76.86	77.84
5575	AMEX	VYM	Fri, Jun 26, 2020	77.95	77.95	76.29	76.63
5574	AMEX	VYM	Thu, Jun 25, 2020	77.38	78.44	76.85	78.38
5573	AMEX	VYM	Wed, Jun 24, 2020	78.93	78.93	77.02	77.54
5572	AMEX	VYM	Tue, Jun 23, 2020	80.42	80.56	79.53	79.60
5571	AMEX	VYM	Mon, Jun 22, 2020	79.70	79.77	78.85	79.54
5570	AMEX	VYM	Fri, Jun 19, 2020	82.19	82.19	80.18	79.66
5569	AMEX	VYM	Thu, Jun 18, 2020	80.62	81.30	80.34	81.15
5568	AMEX	VYM	Wed, Jun 17, 2020	82.07	82.09	80.87	81.01
5567	AMEX	VYM	Tue, Jun 16, 2020	82.71	82.80	80.50	81.84
5566	AMEX	VYM	Mon, Jun 15, 2020	78.00	80.69	77.56	80.24
5565	AMEX	VYM	Fri, Jun 12, 2020	81.00	81.04	78.25	79.75
5564	AMEX	VYM	Thu, Jun 11, 2020	81.57	81.98	78.63	78.76
5563	AMEX	VYM	Wed, Jun 10, 2020	85.41	85.41	83.94	83.99
5562	AMEX	VYM	Tue, Jun 9, 2020	85.77	85.85	85.09	85.45
5561	AMEX	VYM	Mon, Jun 8, 2020	85.83	86.80	85.65	86.78
5560	AMEX	VYM	Fri, Jun 5, 2020	85.42	86.23	85.09	85.32
5559	AMEX	VYM	Thu, Jun 4, 2020	82.41	83.12	82.25	83.12
5558	AMEX	VYM	Wed, Jun 3, 2020	81.97	82.97	81.93	82.78
5557	AMEX	VYM	Tue, Jun 2, 2020	80.68	81.19	80.45	81.19
5556	AMEX	VYM	Mon, Jun 1, 2020	79.98	80.62	79.73	80.30
5555	AMEX	VYM	Fri, May 29, 2020	79.82	80.35	78.82	80.22
5554	AMEX	VYM	Thu, May 28, 2020	80.94	80.98	79.85	80.06
5553	AMEX	VYM	Wed, May 27, 2020	79.92	80.31	79.00	80.31
5552	AMEX	VYM	Tue, May 26, 2020	78.81	79.24	78.47	78.64
5551	AMEX	VYM	Fri, May 22, 2020	76.98	77.05	76.42	76.95
5550	AMEX	VYM	Thu, May 21, 2020	77.41	77.69	76.79	77.02
5549	AMEX	VYM	Wed, May 20, 2020	77.39	77.89	77.10	77.56
5548	AMEX	VYM	Tue, May 19, 2020	77.48	77.48	76.40	76.41
5547	AMEX	VYM	Mon, May 18, 2020	77.11	78.12	76.95	77.70
5546	AMEX	VYM	Fri, May 15, 2020	74.54	75.07	74.06	74.94
5545	AMEX	VYM	Thu, May 14, 2020	73.27	75.01	72.53	74.99
5544	AMEX	VYM	Wed, May 13, 2020	75.27	75.33	73.43	74.00
5543	AMEX	VYM	Tue, May 12, 2020	77.21	77.41	75.47	75.49
5542	AMEX	VYM	Mon, May 11, 2020	76.72	77.33	76.33	76.90
5541	AMEX	VYM	Fri, May 8, 2020	76.64	77.39	76.39	77.31
5540	AMEX	VYM	Thu, May 7, 2020	75.97	76.50	75.46	75.55
5539	AMEX	VYM	Wed, May 6, 2020	76.70	76.78	75.10	75.13
5538	AMEX	VYM	Tue, May 5, 2020	76.73	77.21	76.25	76.26
5537	AMEX	VYM	Mon, May 4, 2020	75.50	75.97	74.85	75.86
5536	AMEX	VYM	Fri, May 1, 2020	76.83	76.95	75.59	75.92
5535	AMEX	VYM	Thu, Apr 30, 2020	78.93	78.99	77.70	78.01
5534	AMEX	VYM	Wed, Apr 29, 2020	79.86	80.30	79.05	79.69
5533	AMEX	VYM	Tue, Apr 28, 2020	79.29	79.43	78.15	78.36
5532	AMEX	VYM	Mon, Apr 27, 2020	77.11	78.40	76.94	78.04
5531	AMEX	VYM	Fri, Apr 24, 2020	76.03	76.86	75.48	76.59
5530	AMEX	VYM	Thu, Apr 23, 2020	75.98	76.91	75.50	75.61
5529	AMEX	VYM	Wed, Apr 22, 2020	75.81	76.13	75.20	75.63
5528	AMEX	VYM	Tue, Apr 21, 2020	74.83	75.47	74.14	74.30
5527	AMEX	VYM	Mon, Apr 20, 2020	76.50	77.73	76.28	76.37
5526	AMEX	VYM	Fri, Apr 17, 2020	77.11	78.11	76.49	77.88
5525	AMEX	VYM	Thu, Apr 16, 2020	75.57	75.74	74.38	75.19
5524	AMEX	VYM	Wed, Apr 15, 2020	76.00	76.19	74.73	75.31
5523	AMEX	VYM	Tue, Apr 14, 2020	77.31	77.82	76.63	77.70
5522	AMEX	VYM	Mon, Apr 13, 2020	77.00	77.02	75.12	75.82
5521	AMEX	VYM	Thu, Apr 9, 2020	76.93	78.26	76.35	77.09
5520	AMEX	VYM	Wed, Apr 8, 2020	73.93	75.99	73.09	75.59
5519	AMEX	VYM	Tue, Apr 7, 2020	75.47	75.68	73.02	73.02
5518	AMEX	VYM	Mon, Apr 6, 2020	71.35	73.57	71.17	73.05
5517	AMEX	VYM	Fri, Apr 3, 2020	69.73	70.54	68.22	69.03
5516	AMEX	VYM	Thu, Apr 2, 2020	67.59	70.23	67.59	70.04
5515	AMEX	VYM	Wed, Apr 1, 2020	67.93	69.09	67.16	67.79
5514	AMEX	VYM	Tue, Mar 31, 2020	72.00	72.27	70.37	70.75
5513	AMEX	VYM	Mon, Mar 30, 2020	70.20	72.34	69.96	72.12
5512	AMEX	VYM	Fri, Mar 27, 2020	69.27	71.95	69.04	69.75
5511	AMEX	VYM	Thu, Mar 26, 2020	67.92	72.11	67.75	71.67
5510	AMEX	VYM	Wed, Mar 25, 2020	66.87	69.59	64.95	67.09
5509	AMEX	VYM	Tue, Mar 24, 2020	64.33	66.45	63.80	66.22
5508	AMEX	VYM	Mon, Mar 23, 2020	63.38	63.51	60.07	60.97
5507	AMEX	VYM	Fri, Mar 20, 2020	67.41	67.49	63.34	63.64
5506	AMEX	VYM	Thu, Mar 19, 2020	66.96	68.46	65.01	66.82
5505	AMEX	VYM	Wed, Mar 18, 2020	67.21	69.33	64.58	68.02
5504	AMEX	VYM	Tue, Mar 17, 2020	68.03	71.61	66.52	71.61
5503	AMEX	VYM	Mon, Mar 16, 2020	66.56	71.47	65.52	66.89
5502	AMEX	VYM	Fri, Mar 13, 2020	72.21	74.50	68.50	74.37
5501	AMEX	VYM	Thu, Mar 12, 2020	70.46	73.07	68.09	68.20
5500	AMEX	VYM	Wed, Mar 11, 2020	77.41	77.82	74.77	75.66
5499	AMEX	VYM	Tue, Mar 10, 2020	79.20	79.64	75.54	79.52
5498	AMEX	VYM	Mon, Mar 9, 2020	77.90	79.86	76.44	76.42
5497	AMEX	VYM	Fri, Mar 6, 2020	82.40	83.94	81.80	83.63
5496	AMEX	VYM	Thu, Mar 5, 2020	85.51	86.27	84.12	84.94
5495	AMEX	VYM	Wed, Mar 4, 2020	85.59	87.62	84.78	87.60
5494	AMEX	VYM	Tue, Mar 3, 2020	86.40	87.56	83.33	84.12
5493	AMEX	VYM	Mon, Mar 2, 2020	83.02	86.32	82.27	86.32
5492	AMEX	VYM	Fri, Feb 28, 2020	81.78	82.72	80.18	82.50
5491	AMEX	VYM	Thu, Feb 27, 2020	86.37	87.31	83.97	83.98
5490	AMEX	VYM	Wed, Feb 26, 2020	88.66	89.44	87.64	87.71
5489	AMEX	VYM	Tue, Feb 25, 2020	91.11	91.24	87.98	88.31
5488	AMEX	VYM	Mon, Feb 24, 2020	91.40	91.87	90.75	90.92
5487	AMEX	VYM	Fri, Feb 21, 2020	93.50	93.65	93.13	93.44
5486	AMEX	VYM	Thu, Feb 20, 2020	93.75	94.09	93.14	93.89
5485	AMEX	VYM	Wed, Feb 19, 2020	93.98	94.08	93.82	93.93
5484	AMEX	VYM	Tue, Feb 18, 2020	94.07	94.16	93.41	93.77
5483	AMEX	VYM	Fri, Feb 14, 2020	94.46	94.46	93.90	94.26
5482	AMEX	VYM	Thu, Feb 13, 2020	94.28	94.55	93.93	94.35
5481	AMEX	VYM	Wed, Feb 12, 2020	94.74	94.86	94.41	94.60
5480	AMEX	VYM	Tue, Feb 11, 2020	94.37	94.62	94.19	94.35
5479	AMEX	VYM	Mon, Feb 10, 2020	93.52	94.00	93.43	94.00
5478	AMEX	VYM	Fri, Feb 7, 2020	94.01	94.01	93.55	93.69
5477	AMEX	VYM	Thu, Feb 6, 2020	94.52	94.55	94.11	94.20
5476	AMEX	VYM	Wed, Feb 5, 2020	93.36	94.20	93.27	94.17
5475	AMEX	VYM	Tue, Feb 4, 2020	92.69	93.07	92.57	92.64
5474	AMEX	VYM	Mon, Feb 3, 2020	91.76	92.32	91.55	91.65
5473	AMEX	VYM	Fri, Jan 31, 2020	92.57	92.60	91.04	91.36
5472	AMEX	VYM	Thu, Jan 30, 2020	91.99	93.03	91.71	92.94
5471	AMEX	VYM	Wed, Jan 29, 2020	93.25	93.38	92.54	92.56
5470	AMEX	VYM	Tue, Jan 28, 2020	92.84	93.31	92.71	93.06
5469	AMEX	VYM	Mon, Jan 27, 2020	92.47	92.88	92.24	92.46
5468	AMEX	VYM	Fri, Jan 24, 2020	94.66	94.66	93.20	93.60
5467	AMEX	VYM	Thu, Jan 23, 2020	94.23	94.48	93.72	94.44
5466	AMEX	VYM	Wed, Jan 22, 2020	94.59	94.80	94.44	94.54
5465	AMEX	VYM	Tue, Jan 21, 2020	94.52	94.65	94.18	94.36
5464	AMEX	VYM	Fri, Jan 17, 2020	94.69	94.83	94.61	94.78
5463	AMEX	VYM	Thu, Jan 16, 2020	94.32	94.57	94.22	94.57
5462	AMEX	VYM	Wed, Jan 15, 2020	93.81	94.17	93.68	93.92
5461	AMEX	VYM	Tue, Jan 14, 2020	93.63	94.03	93.57	93.86
5460	AMEX	VYM	Mon, Jan 13, 2020	93.40	93.75	93.20	93.75
5459	AMEX	VYM	Fri, Jan 10, 2020	93.71	93.76	93.12	93.23
5458	AMEX	VYM	Thu, Jan 9, 2020	93.47	93.60	93.23	93.59
5457	AMEX	VYM	Wed, Jan 8, 2020	92.96	93.49	92.86	93.14
5456	AMEX	VYM	Tue, Jan 7, 2020	93.08	93.12	92.80	92.90
5455	AMEX	VYM	Mon, Jan 6, 2020	92.80	93.30	92.79	93.28
5454	AMEX	VYM	Fri, Jan 3, 2020	93.15	93.54	92.97	93.23
5453	AMEX	VYM	Thu, Jan 2, 2020	94.10	94.14	93.55	93.97
5452	AMEX	VYM	Tue, Dec 31, 2019	93.31	93.76	93.25	93.71
5451	AMEX	VYM	Mon, Dec 30, 2019	93.93	93.96	93.34	93.43
5450	AMEX	VYM	Fri, Dec 27, 2019	94.07	94.07	93.73	93.87
5449	AMEX	VYM	Thu, Dec 26, 2019	93.76	93.89	93.60	93.85
5448	AMEX	VYM	Tue, Dec 24, 2019	93.74	93.80	93.49	93.63
5447	AMEX	VYM	Mon, Dec 23, 2019	93.87	93.87	93.58	93.66
5446	AMEX	VYM	Fri, Dec 20, 2019	94.36	94.62	94.24	94.47
5445	AMEX	VYM	Thu, Dec 19, 2019	93.73	93.92	93.66	93.85
5444	AMEX	VYM	Wed, Dec 18, 2019	93.87	93.88	93.56	93.66
5443	AMEX	VYM	Tue, Dec 17, 2019	93.73	93.89	93.65	93.71
5442	AMEX	VYM	Mon, Dec 16, 2019	93.50	93.79	93.41	93.57
5441	AMEX	VYM	Fri, Dec 13, 2019	93.16	93.48	92.62	92.97
5440	AMEX	VYM	Thu, Dec 12, 2019	92.19	93.35	92.11	93.22
5439	AMEX	VYM	Wed, Dec 11, 2019	92.12	92.35	91.96	92.15
5438	AMEX	VYM	Tue, Dec 10, 2019	92.08	92.25	91.77	91.99
5437	AMEX	VYM	Mon, Dec 9, 2019	92.15	92.34	92.12	92.13
5436	AMEX	VYM	Fri, Dec 6, 2019	92.02	92.46	91.97	92.24
5435	AMEX	VYM	Thu, Dec 5, 2019	91.46	91.49	91.02	91.46
5434	AMEX	VYM	Wed, Dec 4, 2019	90.92	91.45	90.78	91.32
5433	AMEX	VYM	Tue, Dec 3, 2019	90.56	90.68	90.05	90.60
5432	AMEX	VYM	Mon, Dec 2, 2019	91.85	91.90	91.19	91.27
5431	AMEX	VYM	Fri, Nov 29, 2019	91.95	92.04	91.64	91.76
5430	AMEX	VYM	Wed, Nov 27, 2019	91.89	92.12	91.76	92.06
5429	AMEX	VYM	Tue, Nov 26, 2019	91.68	91.78	91.46	91.74
5428	AMEX	VYM	Mon, Nov 25, 2019	91.53	91.71	91.43	91.66
5427	AMEX	VYM	Fri, Nov 22, 2019	91.21	91.35	91.05	91.25
5426	AMEX	VYM	Thu, Nov 21, 2019	90.98	91.08	90.59	90.95
5425	AMEX	VYM	Wed, Nov 20, 2019	91.05	91.13	90.48	90.88
5424	AMEX	VYM	Tue, Nov 19, 2019	91.62	91.65	91.11	91.21
5423	AMEX	VYM	Mon, Nov 18, 2019	91.37	91.55	91.17	91.44
5422	AMEX	VYM	Fri, Nov 15, 2019	91.38	91.50	91.13	91.50
5421	AMEX	VYM	Thu, Nov 14, 2019	90.96	91.06	90.59	90.99
5420	AMEX	VYM	Wed, Nov 13, 2019	90.94	91.27	90.76	91.08
5419	AMEX	VYM	Tue, Nov 12, 2019	91.31	91.50	90.95	91.19
5418	AMEX	VYM	Mon, Nov 11, 2019	91.12	91.23	90.97	91.18
5417	AMEX	VYM	Fri, Nov 8, 2019	91.21	91.53	90.85	91.53
5416	AMEX	VYM	Thu, Nov 7, 2019	91.49	91.68	91.13	91.27
5415	AMEX	VYM	Wed, Nov 6, 2019	90.93	91.08	90.72	91.01
5414	AMEX	VYM	Tue, Nov 5, 2019	90.88	91.06	90.74	90.85
5413	AMEX	VYM	Mon, Nov 4, 2019	90.85	91.02	90.65	90.81
5412	AMEX	VYM	Fri, Nov 1, 2019	90.00	90.40	89.99	90.40
5411	AMEX	VYM	Thu, Oct 31, 2019	89.80	89.85	89.05	89.66
5410	AMEX	VYM	Wed, Oct 30, 2019	89.92	90.03	89.43	89.92
5409	AMEX	VYM	Tue, Oct 29, 2019	89.59	90.02	89.54	89.82
5408	AMEX	VYM	Mon, Oct 28, 2019	89.68	89.99	89.58	89.64
5407	AMEX	VYM	Fri, Oct 25, 2019	88.93	89.53	88.93	89.39
5406	AMEX	VYM	Thu, Oct 24, 2019	89.42	89.45	88.71	88.93
5405	AMEX	VYM	Wed, Oct 23, 2019	88.83	89.21	88.73	89.21
5404	AMEX	VYM	Tue, Oct 22, 2019	89.08	89.45	88.79	89.07
5403	AMEX	VYM	Mon, Oct 21, 2019	88.78	89.04	88.78	89.01
5402	AMEX	VYM	Fri, Oct 18, 2019	88.23	88.58	88.15	88.37
5401	AMEX	VYM	Thu, Oct 17, 2019	88.50	88.68	88.20	88.44
5400	AMEX	VYM	Wed, Oct 16, 2019	88.34	88.51	88.13	88.22
5399	AMEX	VYM	Tue, Oct 15, 2019	87.98	88.62	87.87	88.33
5398	AMEX	VYM	Mon, Oct 14, 2019	87.76	87.85	87.60	87.73
5397	AMEX	VYM	Fri, Oct 11, 2019	87.83	88.58	87.63	87.89
5396	AMEX	VYM	Thu, Oct 10, 2019	86.41	87.27	86.35	86.94
5395	AMEX	VYM	Wed, Oct 9, 2019	86.37	86.71	86.08	86.42
5394	AMEX	VYM	Tue, Oct 8, 2019	86.65	86.65	85.80	85.84
5393	AMEX	VYM	Mon, Oct 7, 2019	87.47	87.84	87.17	87.21
5392	AMEX	VYM	Fri, Oct 4, 2019	86.63	87.69	86.61	87.64
5391	AMEX	VYM	Thu, Oct 3, 2019	85.91	86.48	85.07	86.48
5390	AMEX	VYM	Wed, Oct 2, 2019	87.08	87.08	85.59	85.97
5389	AMEX	VYM	Tue, Oct 1, 2019	88.99	89.08	87.41	87.53
5388	AMEX	VYM	Mon, Sep 30, 2019	88.54	88.99	88.51	88.73
5387	AMEX	VYM	Fri, Sep 27, 2019	88.69	88.90	88.01	88.46
5386	AMEX	VYM	Thu, Sep 26, 2019	88.62	88.63	88.04	88.42
5385	AMEX	VYM	Wed, Sep 25, 2019	88.23	88.64	87.96	88.52
5384	AMEX	VYM	Tue, Sep 24, 2019	88.91	88.96	87.92	88.20
5383	AMEX	VYM	Mon, Sep 23, 2019	89.14	89.69	89.09	88.69
5382	AMEX	VYM	Fri, Sep 20, 2019	89.66	89.90	89.16	89.37
5381	AMEX	VYM	Thu, Sep 19, 2019	89.64	89.88	89.31	89.44
5380	AMEX	VYM	Wed, Sep 18, 2019	89.33	89.54	88.87	89.52
5379	AMEX	VYM	Tue, Sep 17, 2019	89.28	89.45	89.06	89.43
5378	AMEX	VYM	Mon, Sep 16, 2019	89.54	89.55	89.15	89.32
5377	AMEX	VYM	Fri, Sep 13, 2019	89.95	90.11	89.61	89.72
5376	AMEX	VYM	Thu, Sep 12, 2019	89.72	90.02	89.33	89.75
5375	AMEX	VYM	Wed, Sep 11, 2019	88.94	89.61	88.69	89.57
5374	AMEX	VYM	Tue, Sep 10, 2019	88.23	88.90	88.20	88.90
5373	AMEX	VYM	Mon, Sep 9, 2019	88.30	88.45	88.09	88.44
5372	AMEX	VYM	Fri, Sep 6, 2019	87.90	88.07	87.71	87.92
5371	AMEX	VYM	Thu, Sep 5, 2019	87.54	88.18	87.50	87.75
5370	AMEX	VYM	Wed, Sep 4, 2019	86.58	86.87	86.39	86.82
5369	AMEX	VYM	Tue, Sep 3, 2019	85.68	85.97	85.21	85.94
5368	AMEX	VYM	Fri, Aug 30, 2019	86.46	86.59	85.95	86.16
5367	AMEX	VYM	Thu, Aug 29, 2019	85.91	86.16	85.52	86.03
5366	AMEX	VYM	Wed, Aug 28, 2019	84.36	85.23	84.25	85.22
5365	AMEX	VYM	Tue, Aug 27, 2019	85.29	85.48	84.35	84.50
5364	AMEX	VYM	Mon, Aug 26, 2019	84.68	84.89	84.27	84.84
5363	AMEX	VYM	Fri, Aug 23, 2019	85.79	86.11	83.62	84.07
5362	AMEX	VYM	Thu, Aug 22, 2019	86.29	86.53	85.71	86.17
5361	AMEX	VYM	Wed, Aug 21, 2019	86.07	86.22	85.86	86.09
5360	AMEX	VYM	Tue, Aug 20, 2019	86.10	86.12	85.41	85.46
5359	AMEX	VYM	Mon, Aug 19, 2019	86.10	86.44	85.97	86.22
5358	AMEX	VYM	Fri, Aug 16, 2019	84.43	85.35	84.43	85.24
5357	AMEX	VYM	Thu, Aug 15, 2019	84.14	84.30	83.32	83.93
5356	AMEX	VYM	Wed, Aug 14, 2019	85.13	85.21	83.83	83.90
5355	AMEX	VYM	Tue, Aug 13, 2019	85.16	86.80	85.06	86.27
5354	AMEX	VYM	Mon, Aug 12, 2019	85.75	85.85	84.92	85.25
5353	AMEX	VYM	Fri, Aug 9, 2019	86.37	86.56	85.55	86.14
5352	AMEX	VYM	Thu, Aug 8, 2019	85.59	86.61	85.45	86.59
5351	AMEX	VYM	Wed, Aug 7, 2019	84.47	85.47	83.58	85.21
5350	AMEX	VYM	Tue, Aug 6, 2019	84.86	85.36	84.21	85.29
5349	AMEX	VYM	Mon, Aug 5, 2019	85.71	85.89	83.83	84.51
5348	AMEX	VYM	Fri, Aug 2, 2019	86.93	87.06	86.25	86.64
5347	AMEX	VYM	Thu, Aug 1, 2019	88.03	88.73	86.93	87.05
5346	AMEX	VYM	Wed, Jul 31, 2019	88.85	88.91	87.42	88.01
5345	AMEX	VYM	Tue, Jul 30, 2019	88.89	89.00	88.70	88.96
5344	AMEX	VYM	Mon, Jul 29, 2019	89.19	89.35	89.09	89.21
5343	AMEX	VYM	Fri, Jul 26, 2019	88.90	89.27	88.73	89.22
5342	AMEX	VYM	Thu, Jul 25, 2019	89.06	89.12	88.55	88.80
5341	AMEX	VYM	Wed, Jul 24, 2019	88.57	89.12	88.51	89.12
5340	AMEX	VYM	Tue, Jul 23, 2019	88.30	88.64	88.14	88.60
5339	AMEX	VYM	Mon, Jul 22, 2019	88.15	88.17	87.75	87.99
5338	AMEX	VYM	Fri, Jul 19, 2019	88.67	88.67	88.03	88.09
5337	AMEX	VYM	Thu, Jul 18, 2019	87.93	88.57	87.83	88.46
5336	AMEX	VYM	Wed, Jul 17, 2019	88.55	88.58	87.96	87.98
5335	AMEX	VYM	Tue, Jul 16, 2019	88.73	88.76	88.44	88.49
5334	AMEX	VYM	Mon, Jul 15, 2019	88.82	88.82	88.61	88.78
5333	AMEX	VYM	Fri, Jul 12, 2019	88.52	88.72	88.37	88.72
5332	AMEX	VYM	Thu, Jul 11, 2019	88.41	88.44	87.90	88.34
5331	AMEX	VYM	Wed, Jul 10, 2019	88.40	88.63	88.19	88.34
5330	AMEX	VYM	Tue, Jul 9, 2019	87.85	88.14	87.83	88.08
5329	AMEX	VYM	Mon, Jul 8, 2019	88.31	88.48	88.00	88.15
5328	AMEX	VYM	Fri, Jul 5, 2019	88.43	88.66	88.03	88.58
5327	AMEX	VYM	Wed, Jul 3, 2019	88.24	88.76	88.24	88.75
5326	AMEX	VYM	Tue, Jul 2, 2019	87.85	88.09	87.54	88.09
5325	AMEX	VYM	Mon, Jul 1, 2019	88.00	88.28	87.51	87.91
5324	AMEX	VYM	Fri, Jun 28, 2019	87.11	87.44	87.07	87.38
5323	AMEX	VYM	Thu, Jun 27, 2019	86.76	86.93	86.60	86.76
5322	AMEX	VYM	Wed, Jun 26, 2019	87.05	87.11	86.50	86.50
5321	AMEX	VYM	Tue, Jun 25, 2019	87.44	87.44	86.83	86.89
5320	AMEX	VYM	Mon, Jun 24, 2019	87.60	87.75	87.41	87.50
5319	AMEX	VYM	Fri, Jun 21, 2019	87.52	87.91	87.40	87.62
5318	AMEX	VYM	Thu, Jun 20, 2019	87.55	87.69	86.90	87.56
5317	AMEX	VYM	Wed, Jun 19, 2019	86.79	87.03	86.55	86.84
5316	AMEX	VYM	Tue, Jun 18, 2019	86.33	87.03	86.33	86.74
5315	AMEX	VYM	Mon, Jun 17, 2019	86.23	86.26	85.94	86.00
5314	AMEX	VYM	Fri, Jun 14, 2019	86.77	87.02	86.56	86.20
5313	AMEX	VYM	Thu, Jun 13, 2019	86.86	87.10	86.62	86.96
5312	AMEX	VYM	Wed, Jun 12, 2019	86.70	86.88	86.50	86.60
5311	AMEX	VYM	Tue, Jun 11, 2019	87.00	87.18	86.59	86.72
5310	AMEX	VYM	Mon, Jun 10, 2019	86.81	86.93	86.48	86.55
5309	AMEX	VYM	Fri, Jun 7, 2019	86.27	86.82	86.26	86.37
5308	AMEX	VYM	Thu, Jun 6, 2019	85.57	86.25	85.47	86.00
5307	AMEX	VYM	Wed, Jun 5, 2019	85.34	85.45	84.81	85.44
5306	AMEX	VYM	Tue, Jun 4, 2019	84.12	85.01	84.08	84.98
5305	AMEX	VYM	Mon, Jun 3, 2019	82.72	83.54	82.68	83.43
5304	AMEX	VYM	Fri, May 31, 2019	82.89	83.04	82.45	82.53
5303	AMEX	VYM	Thu, May 30, 2019	83.82	84.07	83.34	83.67
5302	AMEX	VYM	Wed, May 29, 2019	83.79	84.02	83.11	83.66
5301	AMEX	VYM	Tue, May 28, 2019	85.39	85.45	84.13	84.13
5300	AMEX	VYM	Fri, May 24, 2019	85.60	85.62	85.10	85.34
5299	AMEX	VYM	Thu, May 23, 2019	85.38	85.40	84.68	85.16
5298	AMEX	VYM	Wed, May 22, 2019	85.95	86.15	85.76	86.02
5297	AMEX	VYM	Tue, May 21, 2019	86.08	86.38	86.00	86.27
5296	AMEX	VYM	Mon, May 20, 2019	85.57	86.09	85.41	85.66
5295	AMEX	VYM	Fri, May 17, 2019	85.65	86.52	85.56	85.94
5294	AMEX	VYM	Thu, May 16, 2019	85.82	86.69	85.82	86.27
5293	AMEX	VYM	Wed, May 15, 2019	84.94	85.76	84.75	85.58
5292	AMEX	VYM	Tue, May 14, 2019	85.01	85.85	84.93	85.35
5291	AMEX	VYM	Mon, May 13, 2019	85.07	85.28	84.40	84.76
5290	AMEX	VYM	Fri, May 10, 2019	85.48	86.52	84.72	86.35
5289	AMEX	VYM	Thu, May 9, 2019	85.49	85.94	84.88	85.78
5288	AMEX	VYM	Wed, May 8, 2019	86.27	86.55	85.97	86.02
5287	AMEX	VYM	Tue, May 7, 2019	86.87	86.94	85.78	86.32
5286	AMEX	VYM	Mon, May 6, 2019	86.74	87.64	86.65	87.53
5285	AMEX	VYM	Fri, May 3, 2019	87.50	87.94	87.40	87.84
5284	AMEX	VYM	Thu, May 2, 2019	87.29	87.56	86.76	87.15
5283	AMEX	VYM	Wed, May 1, 2019	88.17	88.18	87.31	87.31
5282	AMEX	VYM	Tue, Apr 30, 2019	87.82	88.22	87.51	88.09
5281	AMEX	VYM	Mon, Apr 29, 2019	87.54	87.84	87.49	87.64
5280	AMEX	VYM	Fri, Apr 26, 2019	87.15	87.52	87.06	87.52
5279	AMEX	VYM	Thu, Apr 25, 2019	87.39	87.49	86.90	87.27
5278	AMEX	VYM	Wed, Apr 24, 2019	87.92	88.00	87.60	87.76
5277	AMEX	VYM	Tue, Apr 23, 2019	87.67	88.08	87.44	88.05
5276	AMEX	VYM	Mon, Apr 22, 2019	87.47	87.75	87.40	87.59
5275	AMEX	VYM	Thu, Apr 18, 2019	88.02	88.02	87.46	87.67
5274	AMEX	VYM	Wed, Apr 17, 2019	88.16	88.25	87.72	87.83
5273	AMEX	VYM	Tue, Apr 16, 2019	87.66	87.89	87.60	87.89
5272	AMEX	VYM	Mon, Apr 15, 2019	87.55	87.57	87.25	87.45
5271	AMEX	VYM	Fri, Apr 12, 2019	87.41	87.58	87.19	87.49
5270	AMEX	VYM	Thu, Apr 11, 2019	87.03	87.15	86.74	87.02
5269	AMEX	VYM	Wed, Apr 10, 2019	86.79	86.93	86.67	86.91
5268	AMEX	VYM	Tue, Apr 9, 2019	86.95	86.95	86.48	86.64
5267	AMEX	VYM	Mon, Apr 8, 2019	87.02	87.24	86.91	87.24
5266	AMEX	VYM	Fri, Apr 5, 2019	86.88	87.09	86.72	87.09
5265	AMEX	VYM	Thu, Apr 4, 2019	86.53	86.75	86.40	86.73
5264	AMEX	VYM	Wed, Apr 3, 2019	86.67	86.76	86.20	86.45
5263	AMEX	VYM	Tue, Apr 2, 2019	86.52	86.58	86.18	86.33
5262	AMEX	VYM	Mon, Apr 1, 2019	86.11	86.61	85.80	86.53
5261	AMEX	VYM	Fri, Mar 29, 2019	85.61	85.69	85.22	85.66
5260	AMEX	VYM	Thu, Mar 28, 2019	85.23	85.43	84.70	85.21
5259	AMEX	VYM	Wed, Mar 27, 2019	85.36	85.55	84.61	85.02
5258	AMEX	VYM	Tue, Mar 26, 2019	84.94	85.52	84.92	85.36
5257	AMEX	VYM	Mon, Mar 25, 2019	84.56	84.85	84.14	84.49
5256	AMEX	VYM	Fri, Mar 22, 2019	86.24	86.38	85.21	84.68
5255	AMEX	VYM	Thu, Mar 21, 2019	85.67	86.81	85.66	86.63
5254	AMEX	VYM	Wed, Mar 20, 2019	86.40	86.60	85.81	85.90
5253	AMEX	VYM	Tue, Mar 19, 2019	87.00	87.15	86.22	86.52
5252	AMEX	VYM	Mon, Mar 18, 2019	86.50	86.77	86.41	86.72
5251	AMEX	VYM	Fri, Mar 15, 2019	86.09	86.57	86.04	86.43
5250	AMEX	VYM	Thu, Mar 14, 2019	85.98	86.12	85.75	85.90
5249	AMEX	VYM	Wed, Mar 13, 2019	85.78	86.23	85.67	86.01
5248	AMEX	VYM	Tue, Mar 12, 2019	85.60	85.82	85.38	85.55
5247	AMEX	VYM	Mon, Mar 11, 2019	84.62	85.51	84.55	85.49
5246	AMEX	VYM	Fri, Mar 8, 2019	84.22	84.57	83.96	84.54
5245	AMEX	VYM	Thu, Mar 7, 2019	85.10	85.11	84.42	84.69
5244	AMEX	VYM	Wed, Mar 6, 2019	85.71	85.72	85.07	85.19
5243	AMEX	VYM	Tue, Mar 5, 2019	85.94	85.94	85.62	85.74
5242	AMEX	VYM	Mon, Mar 4, 2019	86.48	86.60	85.14	85.92
5241	AMEX	VYM	Fri, Mar 1, 2019	86.38	86.50	85.81	86.21
5240	AMEX	VYM	Thu, Feb 28, 2019	85.93	86.06	85.74	85.87
5239	AMEX	VYM	Wed, Feb 27, 2019	85.73	86.07	85.54	85.96
5238	AMEX	VYM	Tue, Feb 26, 2019	85.90	86.18	85.79	85.86
5237	AMEX	VYM	Mon, Feb 25, 2019	86.22	86.43	85.96	86.01
5236	AMEX	VYM	Fri, Feb 22, 2019	85.63	85.88	85.47	85.83
5235	AMEX	VYM	Thu, Feb 21, 2019	85.46	85.58	85.09	85.41
5234	AMEX	VYM	Wed, Feb 20, 2019	85.25	85.75	85.16	85.65
5233	AMEX	VYM	Tue, Feb 19, 2019	84.93	85.51	84.75	85.29
5232	AMEX	VYM	Fri, Feb 15, 2019	84.58	85.12	84.51	85.12
5231	AMEX	VYM	Thu, Feb 14, 2019	84.05	84.38	83.73	83.97
5230	AMEX	VYM	Wed, Feb 13, 2019	84.29	84.53	84.13	84.36
5229	AMEX	VYM	Tue, Feb 12, 2019	83.54	84.20	83.52	84.05
5228	AMEX	VYM	Mon, Feb 11, 2019	83.17	83.25	82.83	83.07
5227	AMEX	VYM	Fri, Feb 8, 2019	82.54	83.00	82.23	83.00
5226	AMEX	VYM	Thu, Feb 7, 2019	83.18	83.25	82.33	82.92
5225	AMEX	VYM	Wed, Feb 6, 2019	83.35	83.65	83.35	83.52
5224	AMEX	VYM	Tue, Feb 5, 2019	83.39	83.56	83.14	83.46
5223	AMEX	VYM	Mon, Feb 4, 2019	83.02	83.26	82.51	83.26
5222	AMEX	VYM	Fri, Feb 1, 2019	82.97	83.24	82.73	83.02
5221	AMEX	VYM	Thu, Jan 31, 2019	81.90	82.89	81.71	82.75
5220	AMEX	VYM	Wed, Jan 30, 2019	81.64	82.34	81.31	82.05
5219	AMEX	VYM	Tue, Jan 29, 2019	81.26	81.62	81.20	81.44
5218	AMEX	VYM	Mon, Jan 28, 2019	81.05	81.19	80.57	81.18
5217	AMEX	VYM	Fri, Jan 25, 2019	81.80	82.01	81.48	81.59
5216	AMEX	VYM	Thu, Jan 24, 2019	81.47	81.63	80.95	81.42
5215	AMEX	VYM	Wed, Jan 23, 2019	81.59	81.83	80.83	81.52
5214	AMEX	VYM	Tue, Jan 22, 2019	81.73	81.83	80.74	81.24
5213	AMEX	VYM	Fri, Jan 18, 2019	81.65	82.26	81.46	82.15
5212	AMEX	VYM	Thu, Jan 17, 2019	80.15	81.31	80.15	81.02
5211	AMEX	VYM	Wed, Jan 16, 2019	80.49	80.75	80.35	80.39
5210	AMEX	VYM	Tue, Jan 15, 2019	79.98	80.56	79.93	80.45
5209	AMEX	VYM	Mon, Jan 14, 2019	79.87	80.17	79.73	79.98
5208	AMEX	VYM	Fri, Jan 11, 2019	80.06	80.46	79.85	80.42
5207	AMEX	VYM	Thu, Jan 10, 2019	79.63	80.37	79.38	80.32
5206	AMEX	VYM	Wed, Jan 9, 2019	80.21	80.30	79.63	79.95
5205	AMEX	VYM	Tue, Jan 8, 2019	80.02	80.03	79.32	79.96
5204	AMEX	VYM	Mon, Jan 7, 2019	78.97	79.84	78.47	79.31
5203	AMEX	VYM	Fri, Jan 4, 2019	77.62	79.00	77.50	78.93
5202	AMEX	VYM	Thu, Jan 3, 2019	77.77	77.81	76.58	76.70
5201	AMEX	VYM	Wed, Jan 2, 2019	77.07	78.28	76.78	78.12
5200	AMEX	VYM	Mon, Dec 31, 2018	77.72	77.99	77.16	77.99
5199	AMEX	VYM	Fri, Dec 28, 2018	77.84	78.35	77.09	77.32
5198	AMEX	VYM	Thu, Dec 27, 2018	75.75	77.37	74.74	77.37
5197	AMEX	VYM	Wed, Dec 26, 2018	74.03	76.63	73.18	76.62
5196	AMEX	VYM	Mon, Dec 24, 2018	75.47	75.75	73.66	73.71
5195	AMEX	VYM	Fri, Dec 21, 2018	77.61	79.13	76.50	75.91
5194	AMEX	VYM	Thu, Dec 20, 2018	78.18	78.74	76.89	77.62
5193	AMEX	VYM	Wed, Dec 19, 2018	79.65	80.81	78.09	78.54
5192	AMEX	VYM	Tue, Dec 18, 2018	80.49	80.71	79.13	79.55
5191	AMEX	VYM	Mon, Dec 17, 2018	81.15	81.57	79.50	79.95
5190	AMEX	VYM	Fri, Dec 14, 2018	82.17	82.48	81.23	81.46
5189	AMEX	VYM	Thu, Dec 13, 2018	83.00	83.27	82.45	82.81
5188	AMEX	VYM	Wed, Dec 12, 2018	83.41	83.65	82.77	82.79
5187	AMEX	VYM	Tue, Dec 11, 2018	83.47	83.61	82.06	82.49
5186	AMEX	VYM	Mon, Dec 10, 2018	82.63	82.82	80.92	82.54
5185	AMEX	VYM	Fri, Dec 7, 2018	84.06	84.53	82.34	82.65
5184	AMEX	VYM	Thu, Dec 6, 2018	83.37	84.07	82.06	84.07
5183	AMEX	VYM	Tue, Dec 4, 2018	86.62	86.76	84.35	84.48
5182	AMEX	VYM	Mon, Dec 3, 2018	87.18	87.21	86.09	86.73
5181	AMEX	VYM	Fri, Nov 30, 2018	85.31	86.31	85.21	86.22
5180	AMEX	VYM	Thu, Nov 29, 2018	85.22	85.81	85.02	85.39
5179	AMEX	VYM	Wed, Nov 28, 2018	84.44	85.43	84.00	85.43
5178	AMEX	VYM	Tue, Nov 27, 2018	83.57	84.23	83.42	84.20
5177	AMEX	VYM	Mon, Nov 26, 2018	83.42	83.92	83.35	83.84
5176	AMEX	VYM	Fri, Nov 23, 2018	82.88	83.26	82.72	82.85
5175	AMEX	VYM	Wed, Nov 21, 2018	83.71	83.90	83.33	83.35
5174	AMEX	VYM	Tue, Nov 20, 2018	84.18	84.50	83.20	83.48
5173	AMEX	VYM	Mon, Nov 19, 2018	85.18	85.49	84.51	84.93
5172	AMEX	VYM	Fri, Nov 16, 2018	84.65	85.50	84.65	85.29
5171	AMEX	VYM	Thu, Nov 15, 2018	83.72	84.96	83.83	84.84
5170	AMEX	VYM	Wed, Nov 14, 2018	85.09	85.14	83.59	84.10
5169	AMEX	VYM	Tue, Nov 13, 2018	84.91	85.34	84.33	84.56
5168	AMEX	VYM	Mon, Nov 12, 2018	85.61	85.70	84.57	84.74
5167	AMEX	VYM	Fri, Nov 9, 2018	85.84	86.04	85.33	85.75
5166	AMEX	VYM	Thu, Nov 8, 2018	85.95	86.43	85.84	86.13
5165	AMEX	VYM	Wed, Nov 7, 2018	85.60	86.24	85.10	86.18
5164	AMEX	VYM	Tue, Nov 6, 2018	84.47	85.04	84.42	85.02
5163	AMEX	VYM	Mon, Nov 5, 2018	83.77	84.70	83.77	84.47
5162	AMEX	VYM	Fri, Nov 2, 2018	84.54	84.61	82.94	83.63
5161	AMEX	VYM	Thu, Nov 1, 2018	83.55	84.03	83.34	83.89
5160	AMEX	VYM	Wed, Oct 31, 2018	83.67	83.99	83.21	83.26
5159	AMEX	VYM	Tue, Oct 30, 2018	81.79	83.24	81.79	83.13
5158	AMEX	VYM	Mon, Oct 29, 2018	82.27	82.95	80.76	81.71
5157	AMEX	VYM	Fri, Oct 26, 2018	81.87	82.20	80.80	81.40
5156	AMEX	VYM	Thu, Oct 25, 2018	82.12	82.93	81.65	82.45
5155	AMEX	VYM	Wed, Oct 24, 2018	83.39	83.45	81.54	81.66
5154	AMEX	VYM	Tue, Oct 23, 2018	82.94	83.91	82.40	83.50
5153	AMEX	VYM	Mon, Oct 22, 2018	84.68	84.93	83.76	83.95
5152	AMEX	VYM	Fri, Oct 19, 2018	84.51	85.14	84.39	84.54
5151	AMEX	VYM	Thu, Oct 18, 2018	85.04	85.43	84.05	84.46
5150	AMEX	VYM	Wed, Oct 17, 2018	84.85	85.47	84.34	85.23
5149	AMEX	VYM	Tue, Oct 16, 2018	84.12	85.05	83.90	84.95
5148	AMEX	VYM	Mon, Oct 15, 2018	83.72	84.44	83.67	83.71
5147	AMEX	VYM	Fri, Oct 12, 2018	84.33	84.33	82.89	83.81
5146	AMEX	VYM	Thu, Oct 11, 2018	85.51	85.68	82.99	83.38
5145	AMEX	VYM	Wed, Oct 10, 2018	87.55	87.81	85.67	85.75
5144	AMEX	VYM	Tue, Oct 9, 2018	87.86	88.07	87.51	87.70
5143	AMEX	VYM	Mon, Oct 8, 2018	87.37	88.09	87.30	87.98
5142	AMEX	VYM	Fri, Oct 5, 2018	87.87	88.10	87.21	87.55
5141	AMEX	VYM	Thu, Oct 4, 2018	87.78	87.91	87.24	87.81
5140	AMEX	VYM	Wed, Oct 3, 2018	88.15	88.39	87.77	87.90
5139	AMEX	VYM	Tue, Oct 2, 2018	87.48	87.97	87.42	87.86
5138	AMEX	VYM	Mon, Oct 1, 2018	87.56	87.73	87.26	87.48
5137	AMEX	VYM	Fri, Sep 28, 2018	86.88	87.28	86.83	87.09
5136	AMEX	VYM	Thu, Sep 27, 2018	87.10	87.55	86.95	87.05
5135	AMEX	VYM	Wed, Sep 26, 2018	87.56	87.76	86.96	87.05
5134	AMEX	VYM	Tue, Sep 25, 2018	88.75	88.80	88.04	87.45
5133	AMEX	VYM	Mon, Sep 24, 2018	89.23	89.24	88.48	88.61
5132	AMEX	VYM	Fri, Sep 21, 2018	89.47	89.47	89.28	89.34
5131	AMEX	VYM	Thu, Sep 20, 2018	88.75	89.23	88.72	89.14
5130	AMEX	VYM	Wed, Sep 19, 2018	88.31	88.71	88.31	88.41
5129	AMEX	VYM	Tue, Sep 18, 2018	88.12	88.54	87.93	88.34
5128	AMEX	VYM	Mon, Sep 17, 2018	88.29	88.29	87.95	88.04
5127	AMEX	VYM	Fri, Sep 14, 2018	88.00	88.08	87.75	88.04
5126	AMEX	VYM	Thu, Sep 13, 2018	87.87	88.00	87.64	87.98
5125	AMEX	VYM	Wed, Sep 12, 2018	87.43	87.77	87.37	87.58
5124	AMEX	VYM	Tue, Sep 11, 2018	87.36	87.67	87.17	87.45
5123	AMEX	VYM	Mon, Sep 10, 2018	87.68	88.02	87.52	87.55
5122	AMEX	VYM	Fri, Sep 7, 2018	87.36	87.53	87.10	87.37
5121	AMEX	VYM	Thu, Sep 6, 2018	87.74	87.91	87.33	87.59
5120	AMEX	VYM	Wed, Sep 5, 2018	87.15	87.79	87.06	87.75
5119	AMEX	VYM	Tue, Sep 4, 2018	87.36	87.41	86.96	87.28
5118	AMEX	VYM	Fri, Aug 31, 2018	87.36	87.56	87.08	87.41
5117	AMEX	VYM	Thu, Aug 30, 2018	87.86	87.95	87.37	87.52
5116	AMEX	VYM	Wed, Aug 29, 2018	87.85	88.12	87.59	87.98
5115	AMEX	VYM	Tue, Aug 28, 2018	88.06	88.09	87.71	87.82
5114	AMEX	VYM	Mon, Aug 27, 2018	87.72	88.02	87.69	87.91
5113	AMEX	VYM	Fri, Aug 24, 2018	87.19	87.52	87.11	87.44
5112	AMEX	VYM	Thu, Aug 23, 2018	87.28	87.33	86.96	87.06
5111	AMEX	VYM	Wed, Aug 22, 2018	87.55	87.59	87.31	87.33
5110	AMEX	VYM	Tue, Aug 21, 2018	87.60	87.90	87.58	87.62
5109	AMEX	VYM	Mon, Aug 20, 2018	87.40	87.63	87.35	87.51
5108	AMEX	VYM	Fri, Aug 17, 2018	86.76	87.49	86.76	87.33
5107	AMEX	VYM	Thu, Aug 16, 2018	86.30	86.99	86.14	86.85
5106	AMEX	VYM	Wed, Aug 15, 2018	85.77	85.88	85.26	85.81
5105	AMEX	VYM	Tue, Aug 14, 2018	85.88	86.26	85.75	86.14
5104	AMEX	VYM	Mon, Aug 13, 2018	86.18	86.21	85.58	85.71
5103	AMEX	VYM	Fri, Aug 10, 2018	86.17	86.27	85.85	86.08
5102	AMEX	VYM	Thu, Aug 9, 2018	86.85	86.85	86.57	86.61
5101	AMEX	VYM	Wed, Aug 8, 2018	86.97	86.97	86.63	86.78
5100	AMEX	VYM	Tue, Aug 7, 2018	86.94	87.10	86.79	86.96
5099	AMEX	VYM	Mon, Aug 6, 2018	86.53	86.90	86.34	86.77
5098	AMEX	VYM	Fri, Aug 3, 2018	86.00	86.64	86.00	86.64
5097	AMEX	VYM	Thu, Aug 2, 2018	85.45	86.08	85.38	86.01
5096	AMEX	VYM	Wed, Aug 1, 2018	86.29	86.29	85.77	85.90
5095	AMEX	VYM	Tue, Jul 31, 2018	86.25	86.59	86.17	86.45
5094	AMEX	VYM	Mon, Jul 30, 2018	85.92	86.26	85.92	86.02
5093	AMEX	VYM	Fri, Jul 27, 2018	85.83	86.12	85.64	85.88
5092	AMEX	VYM	Thu, Jul 26, 2018	85.89	86.29	85.88	86.08
5091	AMEX	VYM	Wed, Jul 25, 2018	85.11	85.70	84.93	85.66
5090	AMEX	VYM	Tue, Jul 24, 2018	84.90	85.25	84.88	85.18
5089	AMEX	VYM	Mon, Jul 23, 2018	84.57	84.76	84.37	84.70
5088	AMEX	VYM	Fri, Jul 20, 2018	84.70	84.74	84.48	84.63
5087	AMEX	VYM	Thu, Jul 19, 2018	84.93	85.04	84.60	84.85
5086	AMEX	VYM	Wed, Jul 18, 2018	84.96	85.13	84.84	85.07
5085	AMEX	VYM	Tue, Jul 17, 2018	84.74	85.15	84.74	85.01
5084	AMEX	VYM	Mon, Jul 16, 2018	84.77	84.86	84.59	84.82
5083	AMEX	VYM	Fri, Jul 13, 2018	84.69	84.97	84.63	84.76
5082	AMEX	VYM	Thu, Jul 12, 2018	84.77	84.98	84.45	84.83
5081	AMEX	VYM	Wed, Jul 11, 2018	84.82	84.86	84.34	84.46
5080	AMEX	VYM	Tue, Jul 10, 2018	84.91	85.30	84.90	85.26
5079	AMEX	VYM	Mon, Jul 9, 2018	84.44	84.90	84.42	84.68
5078	AMEX	VYM	Fri, Jul 6, 2018	83.66	84.34	83.50	84.20
5077	AMEX	VYM	Thu, Jul 5, 2018	83.38	83.68	83.03	83.66
5076	AMEX	VYM	Tue, Jul 3, 2018	83.34	83.53	82.84	82.99
5075	AMEX	VYM	Mon, Jul 2, 2018	82.57	83.04	82.38	83.01
5074	AMEX	VYM	Fri, Jun 29, 2018	83.29	83.80	83.02	83.05
5073	AMEX	VYM	Thu, Jun 28, 2018	82.62	83.16	82.39	82.97
5072	AMEX	VYM	Wed, Jun 27, 2018	83.23	83.73	82.61	82.62
5071	AMEX	VYM	Tue, Jun 26, 2018	83.33	83.37	82.96	83.08
5070	AMEX	VYM	Mon, Jun 25, 2018	83.57	83.60	82.66	83.19
5069	AMEX	VYM	Fri, Jun 22, 2018	84.00	84.16	83.78	83.86
5068	AMEX	VYM	Thu, Jun 21, 2018	84.55	84.57	83.91	83.44
5067	AMEX	VYM	Wed, Jun 20, 2018	84.91	84.98	84.47	84.63
5066	AMEX	VYM	Tue, Jun 19, 2018	84.08	84.74	84.05	84.65
5065	AMEX	VYM	Mon, Jun 18, 2018	84.84	84.98	84.52	84.84
5064	AMEX	VYM	Fri, Jun 15, 2018	85.22	85.47	84.73	85.34
5063	AMEX	VYM	Thu, Jun 14, 2018	85.73	85.73	85.29	85.42
5062	AMEX	VYM	Wed, Jun 13, 2018	85.96	85.96	85.36	85.41
5061	AMEX	VYM	Tue, Jun 12, 2018	86.11	86.14	85.74	85.95
5060	AMEX	VYM	Mon, Jun 11, 2018	86.06	86.21	85.95	85.99
5059	AMEX	VYM	Fri, Jun 8, 2018	85.60	85.99	85.56	85.98
5058	AMEX	VYM	Thu, Jun 7, 2018	85.70	85.93	85.45	85.70
5057	AMEX	VYM	Wed, Jun 6, 2018	85.11	85.56	84.92	85.56
5056	AMEX	VYM	Tue, Jun 5, 2018	84.91	85.10	84.68	84.96
5055	AMEX	VYM	Mon, Jun 4, 2018	84.95	85.21	84.78	84.93
5054	AMEX	VYM	Fri, Jun 1, 2018	84.35	84.75	84.35	84.63
5053	AMEX	VYM	Thu, May 31, 2018	84.48	84.48	83.75	83.92
5052	AMEX	VYM	Wed, May 30, 2018	83.77	84.72	83.77	84.57
5051	AMEX	VYM	Tue, May 29, 2018	83.69	83.96	82.91	83.33
5050	AMEX	VYM	Fri, May 25, 2018	84.33	84.39	83.98	84.23
5049	AMEX	VYM	Thu, May 24, 2018	84.61	84.66	83.91	84.52
5048	AMEX	VYM	Wed, May 23, 2018	84.18	84.76	84.07	84.74
5047	AMEX	VYM	Tue, May 22, 2018	84.95	85.11	84.49	84.56
5046	AMEX	VYM	Mon, May 21, 2018	84.55	84.93	84.43	84.78
5045	AMEX	VYM	Fri, May 18, 2018	84.26	84.33	84.02	84.10
5044	AMEX	VYM	Thu, May 17, 2018	84.31	84.68	84.06	84.31
5043	AMEX	VYM	Wed, May 16, 2018	84.06	84.51	84.01	84.39
5042	AMEX	VYM	Tue, May 15, 2018	84.11	84.11	83.73	84.02
5041	AMEX	VYM	Mon, May 14, 2018	84.57	84.80	84.28	84.42
5040	AMEX	VYM	Fri, May 11, 2018	84.13	84.43	84.03	84.28
5039	AMEX	VYM	Thu, May 10, 2018	83.58	84.13	83.50	84.04
5038	AMEX	VYM	Wed, May 9, 2018	82.78	83.43	82.60	83.28
5037	AMEX	VYM	Tue, May 8, 2018	82.53	82.67	81.99	82.50
5036	AMEX	VYM	Mon, May 7, 2018	82.79	83.05	82.45	82.67
5035	AMEX	VYM	Fri, May 4, 2018	81.30	82.78	81.12	82.51
5034	AMEX	VYM	Thu, May 3, 2018	81.47	81.84	80.57	81.63
5033	AMEX	VYM	Wed, May 2, 2018	82.28	82.37	81.50	81.65
5032	AMEX	VYM	Tue, May 1, 2018	82.40	82.48	81.64	82.44
5031	AMEX	VYM	Mon, Apr 30, 2018	83.67	83.84	82.59	82.60
5030	AMEX	VYM	Fri, Apr 27, 2018	83.42	83.60	83.10	83.41
5029	AMEX	VYM	Thu, Apr 26, 2018	82.85	83.58	82.72	83.32
5028	AMEX	VYM	Wed, Apr 25, 2018	82.56	82.80	81.91	82.67
5027	AMEX	VYM	Tue, Apr 24, 2018	83.79	83.79	81.97	82.50
5026	AMEX	VYM	Mon, Apr 23, 2018	83.31	83.50	82.93	83.31
5025	AMEX	VYM	Fri, Apr 20, 2018	83.75	83.83	82.82	83.13
5024	AMEX	VYM	Thu, Apr 19, 2018	84.00	84.00	83.27	83.65
5023	AMEX	VYM	Wed, Apr 18, 2018	84.56	84.61	84.27	84.29
5022	AMEX	VYM	Tue, Apr 17, 2018	84.35	84.64	84.12	84.40
5021	AMEX	VYM	Mon, Apr 16, 2018	83.68	84.11	83.45	83.87
5020	AMEX	VYM	Fri, Apr 13, 2018	83.80	83.85	82.85	83.18
5019	AMEX	VYM	Thu, Apr 12, 2018	83.22	83.71	83.16	83.35
5018	AMEX	VYM	Wed, Apr 11, 2018	82.75	83.28	82.63	82.80
5017	AMEX	VYM	Tue, Apr 10, 2018	82.91	83.50	82.59	83.24
5016	AMEX	VYM	Mon, Apr 9, 2018	82.09	83.09	81.81	81.89
5015	AMEX	VYM	Fri, Apr 6, 2018	82.61	83.13	81.00	81.58
5014	AMEX	VYM	Thu, Apr 5, 2018	83.07	83.52	82.79	83.25
5013	AMEX	VYM	Wed, Apr 4, 2018	80.61	82.86	80.50	82.72
5012	AMEX	VYM	Tue, Apr 3, 2018	81.00	81.86	80.58	81.77
5011	AMEX	VYM	Mon, Apr 2, 2018	82.29	82.37	79.78	80.64
5010	AMEX	VYM	Thu, Mar 29, 2018	81.95	82.85	81.76	82.49
5009	AMEX	VYM	Wed, Mar 28, 2018	81.62	82.26	81.29	81.53
5008	AMEX	VYM	Tue, Mar 27, 2018	82.68	83.01	80.97	81.44
5007	AMEX	VYM	Mon, Mar 26, 2018	81.48	82.46	80.98	82.37
5006	AMEX	VYM	Fri, Mar 23, 2018	82.71	83.00	80.86	80.33
5005	AMEX	VYM	Thu, Mar 22, 2018	83.95	84.12	82.47	82.56
5004	AMEX	VYM	Wed, Mar 21, 2018	84.71	85.55	84.60	84.70
5003	AMEX	VYM	Tue, Mar 20, 2018	84.90	85.14	84.60	84.74
5002	AMEX	VYM	Mon, Mar 19, 2018	85.56	85.60	84.16	84.69
5001	AMEX	VYM	Fri, Mar 16, 2018	85.59	86.07	85.59	85.75
5000	AMEX	VYM	Thu, Mar 15, 2018	85.77	85.97	85.35	85.51
4999	AMEX	VYM	Wed, Mar 14, 2018	86.61	86.67	85.41	85.60
4998	AMEX	VYM	Tue, Mar 13, 2018	86.97	87.27	86.01	86.20
4997	AMEX	VYM	Mon, Mar 12, 2018	87.00	87.20	86.49	86.64
4996	AMEX	VYM	Fri, Mar 9, 2018	86.12	86.90	85.86	86.89
4995	AMEX	VYM	Thu, Mar 8, 2018	85.42	85.61	85.07	85.60
4994	AMEX	VYM	Wed, Mar 7, 2018	84.58	85.28	84.39	85.18
4993	AMEX	VYM	Tue, Mar 6, 2018	85.61	85.63	84.85	85.35
4992	AMEX	VYM	Mon, Mar 5, 2018	83.94	85.52	83.92	85.30
4991	AMEX	VYM	Fri, Mar 2, 2018	83.44	84.54	83.15	84.33
4990	AMEX	VYM	Thu, Mar 1, 2018	84.95	85.56	83.46	84.01
4989	AMEX	VYM	Wed, Feb 28, 2018	86.48	86.60	84.93	84.94
4988	AMEX	VYM	Tue, Feb 27, 2018	87.26	87.60	86.07	86.08
4987	AMEX	VYM	Mon, Feb 26, 2018	86.50	87.17	86.28	87.14
4986	AMEX	VYM	Fri, Feb 23, 2018	85.18	86.12	85.01	86.12
4985	AMEX	VYM	Thu, Feb 22, 2018	84.90	85.61	84.53	84.73
4984	AMEX	VYM	Wed, Feb 21, 2018	85.37	86.10	84.62	84.62
4983	AMEX	VYM	Tue, Feb 20, 2018	85.65	85.89	85.00	85.25
4982	AMEX	VYM	Fri, Feb 16, 2018	85.80	86.79	85.78	86.08
4981	AMEX	VYM	Thu, Feb 15, 2018	85.55	85.97	84.78	85.97
4980	AMEX	VYM	Wed, Feb 14, 2018	83.73	85.07	83.62	84.96
4979	AMEX	VYM	Tue, Feb 13, 2018	83.54	84.32	83.30	84.17
4978	AMEX	VYM	Mon, Feb 12, 2018	83.54	84.41	83.00	83.89
4977	AMEX	VYM	Fri, Feb 9, 2018	82.54	83.48	80.32	82.92
4976	AMEX	VYM	Thu, Feb 8, 2018	84.53	84.72	81.61	81.65
4975	AMEX	VYM	Wed, Feb 7, 2018	84.49	85.86	84.28	84.51
4974	AMEX	VYM	Tue, Feb 6, 2018	82.10	84.85	81.60	84.68
4973	AMEX	VYM	Mon, Feb 5, 2018	86.42	87.05	83.00	83.49
4972	AMEX	VYM	Fri, Feb 2, 2018	88.48	88.56	87.15	87.18
4971	AMEX	VYM	Thu, Feb 1, 2018	88.83	89.48	88.81	89.07
4970	AMEX	VYM	Wed, Jan 31, 2018	89.55	89.57	88.68	89.15
4969	AMEX	VYM	Tue, Jan 30, 2018	89.75	90.02	89.16	89.18
4968	AMEX	VYM	Mon, Jan 29, 2018	90.74	90.84	90.29	90.32
4967	AMEX	VYM	Fri, Jan 26, 2018	89.97	90.93	89.96	90.91
4966	AMEX	VYM	Thu, Jan 25, 2018	89.81	89.90	89.35	89.62
4965	AMEX	VYM	Wed, Jan 24, 2018	89.74	89.97	89.14	89.49
4964	AMEX	VYM	Tue, Jan 23, 2018	89.60	89.69	89.43	89.53
4963	AMEX	VYM	Mon, Jan 22, 2018	88.85	89.63	88.81	89.63
4962	AMEX	VYM	Fri, Jan 19, 2018	88.80	88.89	88.55	88.88
4961	AMEX	VYM	Thu, Jan 18, 2018	88.92	88.96	88.51	88.59
4960	AMEX	VYM	Wed, Jan 17, 2018	88.33	89.05	88.16	88.88
4959	AMEX	VYM	Tue, Jan 16, 2018	88.56	88.82	87.69	87.95
4958	AMEX	VYM	Fri, Jan 12, 2018	87.90	88.31	87.71	88.20
4957	AMEX	VYM	Thu, Jan 11, 2018	87.37	87.73	87.19	87.71
4956	AMEX	VYM	Wed, Jan 10, 2018	87.10	87.29	86.82	87.13
4955	AMEX	VYM	Tue, Jan 9, 2018	87.28	87.60	87.21	87.28
4954	AMEX	VYM	Mon, Jan 8, 2018	86.97	87.17	86.77	87.13
4953	AMEX	VYM	Fri, Jan 5, 2018	86.85	87.00	86.56	86.97
4952	AMEX	VYM	Thu, Jan 4, 2018	86.37	86.76	86.29	86.58
4951	AMEX	VYM	Wed, Jan 3, 2018	86.00	86.23	85.80	86.20
4950	AMEX	VYM	Tue, Jan 2, 2018	85.88	86.07	85.67	85.92
4949	AMEX	VYM	Fri, Dec 29, 2017	85.97	86.07	85.59	85.63
4948	AMEX	VYM	Thu, Dec 28, 2017	85.91	85.94	85.70	85.88
4947	AMEX	VYM	Wed, Dec 27, 2017	85.77	85.86	85.60	85.73
4946	AMEX	VYM	Tue, Dec 26, 2017	85.67	85.85	85.57	85.64
4945	AMEX	VYM	Fri, Dec 22, 2017	85.74	85.80	85.53	85.69
4944	AMEX	VYM	Thu, Dec 21, 2017	85.76	85.90	85.52	85.65
4943	AMEX	VYM	Wed, Dec 20, 2017	86.56	86.70	86.07	85.53
4942	AMEX	VYM	Tue, Dec 19, 2017	86.73	86.73	86.21	86.24
4941	AMEX	VYM	Mon, Dec 18, 2017	86.55	86.89	86.45	86.50
4940	AMEX	VYM	Fri, Dec 15, 2017	85.78	86.29	85.73	86.10
4939	AMEX	VYM	Thu, Dec 14, 2017	86.03	86.03	85.37	85.39
4938	AMEX	VYM	Wed, Dec 13, 2017	85.88	86.14	85.85	85.91
4937	AMEX	VYM	Tue, Dec 12, 2017	85.74	85.97	85.63	85.83
4936	AMEX	VYM	Mon, Dec 11, 2017	85.37	85.65	85.28	85.63
4935	AMEX	VYM	Fri, Dec 8, 2017	85.09	85.33	84.96	85.33
4934	AMEX	VYM	Thu, Dec 7, 2017	84.72	84.99	84.65	84.85
4933	AMEX	VYM	Wed, Dec 6, 2017	84.79	84.96	84.72	84.78
4932	AMEX	VYM	Tue, Dec 5, 2017	85.38	85.51	84.78	84.82
4931	AMEX	VYM	Mon, Dec 4, 2017	85.57	85.83	85.17	85.19
4930	AMEX	VYM	Fri, Dec 1, 2017	84.99	85.21	83.90	84.99
4929	AMEX	VYM	Thu, Nov 30, 2017	84.68	85.43	84.66	85.01
4928	AMEX	VYM	Wed, Nov 29, 2017	84.18	84.63	84.16	84.50
4927	AMEX	VYM	Tue, Nov 28, 2017	83.22	84.10	83.17	84.07
4926	AMEX	VYM	Mon, Nov 27, 2017	83.01	83.16	82.99	83.04
4925	AMEX	VYM	Fri, Nov 24, 2017	83.05	83.09	82.98	83.02
4924	AMEX	VYM	Wed, Nov 22, 2017	83.04	83.05	82.85	82.91
4923	AMEX	VYM	Tue, Nov 21, 2017	82.88	83.11	82.85	82.96
4922	AMEX	VYM	Mon, Nov 20, 2017	82.51	82.70	82.41	82.63
4921	AMEX	VYM	Fri, Nov 17, 2017	82.53	82.62	82.43	82.46
4920	AMEX	VYM	Thu, Nov 16, 2017	82.45	82.84	82.33	82.72
4919	AMEX	VYM	Wed, Nov 15, 2017	82.17	82.34	81.94	82.10
4918	AMEX	VYM	Tue, Nov 14, 2017	82.35	82.54	82.08	82.54
4917	AMEX	VYM	Mon, Nov 13, 2017	82.33	82.64	82.30	82.62
4916	AMEX	VYM	Fri, Nov 10, 2017	82.45	82.56	82.29	82.52
4915	AMEX	VYM	Thu, Nov 9, 2017	82.50	82.66	82.14	82.62
4914	AMEX	VYM	Wed, Nov 8, 2017	82.67	82.91	82.57	82.90
4913	AMEX	VYM	Tue, Nov 7, 2017	82.76	82.85	82.52	82.72
4912	AMEX	VYM	Mon, Nov 6, 2017	82.82	82.83	82.66	82.68
4911	AMEX	VYM	Fri, Nov 3, 2017	82.76	82.90	82.60	82.82
4910	AMEX	VYM	Thu, Nov 2, 2017	82.68	82.82	82.29	82.79
4909	AMEX	VYM	Wed, Nov 1, 2017	82.76	82.95	82.59	82.68
4908	AMEX	VYM	Tue, Oct 31, 2017	82.54	82.60	82.39	82.48
4907	AMEX	VYM	Mon, Oct 30, 2017	82.78	82.87	82.38	82.46
4906	AMEX	VYM	Fri, Oct 27, 2017	82.95	83.10	82.72	83.00
4905	AMEX	VYM	Thu, Oct 26, 2017	82.80	82.97	82.72	82.75
4904	AMEX	VYM	Wed, Oct 25, 2017	82.95	83.00	82.19	82.57
4903	AMEX	VYM	Tue, Oct 24, 2017	83.17	83.25	83.00	83.08
4902	AMEX	VYM	Mon, Oct 23, 2017	83.32	83.41	83.01	83.05
4901	AMEX	VYM	Fri, Oct 20, 2017	83.03	83.25	82.91	83.25
4900	AMEX	VYM	Thu, Oct 19, 2017	82.46	82.85	82.40	82.84
4899	AMEX	VYM	Wed, Oct 18, 2017	82.63	82.71	82.48	82.61
4898	AMEX	VYM	Tue, Oct 17, 2017	82.40	82.50	82.27	82.48
4897	AMEX	VYM	Mon, Oct 16, 2017	82.44	82.53	82.29	82.40
4896	AMEX	VYM	Fri, Oct 13, 2017	82.47	82.60	82.31	82.36
4895	AMEX	VYM	Thu, Oct 12, 2017	82.33	82.47	82.22	82.34
4894	AMEX	VYM	Wed, Oct 11, 2017	82.32	82.45	82.29	82.45
4893	AMEX	VYM	Tue, Oct 10, 2017	82.15	82.38	82.13	82.38
4892	AMEX	VYM	Mon, Oct 9, 2017	82.04	82.11	81.83	81.93
4891	AMEX	VYM	Fri, Oct 6, 2017	81.97	82.02	81.76	81.93
4890	AMEX	VYM	Thu, Oct 5, 2017	81.85	82.12	81.80	82.10
4889	AMEX	VYM	Wed, Oct 4, 2017	81.62	81.79	81.50	81.78
4888	AMEX	VYM	Tue, Oct 3, 2017	81.62	81.69	81.46	81.69
4887	AMEX	VYM	Mon, Oct 2, 2017	81.11	81.54	81.03	81.53
4886	AMEX	VYM	Fri, Sep 29, 2017	80.98	81.09	80.80	81.07
4885	AMEX	VYM	Thu, Sep 28, 2017	80.73	81.02	80.63	80.96
4884	AMEX	VYM	Wed, Sep 27, 2017	80.99	81.00	80.51	80.82
4883	AMEX	VYM	Tue, Sep 26, 2017	80.99	81.05	80.78	80.82
4882	AMEX	VYM	Mon, Sep 25, 2017	80.73	81.00	80.59	80.93
4881	AMEX	VYM	Fri, Sep 22, 2017	80.59	80.80	80.55	80.70
4880	AMEX	VYM	Thu, Sep 21, 2017	80.81	80.85	80.60	80.62
4879	AMEX	VYM	Wed, Sep 20, 2017	80.83	80.89	80.49	80.82
4878	AMEX	VYM	Tue, Sep 19, 2017	81.25	81.43	81.19	80.81
4877	AMEX	VYM	Mon, Sep 18, 2017	81.01	81.23	80.93	81.20
4876	AMEX	VYM	Fri, Sep 15, 2017	80.70	80.94	80.66	80.91
4875	AMEX	VYM	Thu, Sep 14, 2017	80.39	80.72	80.12	80.72
4874	AMEX	VYM	Wed, Sep 13, 2017	80.35	80.52	80.33	80.52
4873	AMEX	VYM	Tue, Sep 12, 2017	80.25	80.44	80.23	80.43
4872	AMEX	VYM	Mon, Sep 11, 2017	79.61	80.15	79.61	80.10
4871	AMEX	VYM	Fri, Sep 8, 2017	79.15	79.33	79.09	79.25
4870	AMEX	VYM	Thu, Sep 7, 2017	79.31	79.33	79.10	79.26
4869	AMEX	VYM	Wed, Sep 6, 2017	79.24	79.34	78.98	79.22
4868	AMEX	VYM	Tue, Sep 5, 2017	79.29	79.35	78.63	78.91
4867	AMEX	VYM	Fri, Sep 1, 2017	79.41	79.62	79.24	79.50
4866	AMEX	VYM	Thu, Aug 31, 2017	79.13	79.42	79.13	79.28
4865	AMEX	VYM	Wed, Aug 30, 2017	78.75	79.07	78.63	78.94
4864	AMEX	VYM	Tue, Aug 29, 2017	78.35	78.84	78.32	78.74
4863	AMEX	VYM	Mon, Aug 28, 2017	78.90	78.96	78.56	78.72
4862	AMEX	VYM	Fri, Aug 25, 2017	78.74	79.03	78.74	78.78
4861	AMEX	VYM	Thu, Aug 24, 2017	78.68	78.77	78.48	78.53
4860	AMEX	VYM	Wed, Aug 23, 2017	78.55	78.73	78.52	78.55
4859	AMEX	VYM	Tue, Aug 22, 2017	78.36	78.85	78.33	78.77
4858	AMEX	VYM	Mon, Aug 21, 2017	78.05	78.34	77.84	78.16
4857	AMEX	VYM	Fri, Aug 18, 2017	78.01	78.46	77.86	78.02
4856	AMEX	VYM	Thu, Aug 17, 2017	79.13	79.21	78.18	78.19
4855	AMEX	VYM	Wed, Aug 16, 2017	79.35	79.54	79.24	79.33
4854	AMEX	VYM	Tue, Aug 15, 2017	79.38	79.39	79.17	79.27
4853	AMEX	VYM	Mon, Aug 14, 2017	79.01	79.36	78.81	79.26
4852	AMEX	VYM	Fri, Aug 11, 2017	78.69	78.83	78.52	78.59
4851	AMEX	VYM	Thu, Aug 10, 2017	79.16	79.24	78.65	78.67
4850	AMEX	VYM	Wed, Aug 9, 2017	79.28	79.41	79.19	79.38
4849	AMEX	VYM	Tue, Aug 8, 2017	79.45	79.84	79.30	79.40
4848	AMEX	VYM	Mon, Aug 7, 2017	79.53	79.55	79.45	79.53
4847	AMEX	VYM	Fri, Aug 4, 2017	79.53	79.61	79.39	79.50
4846	AMEX	VYM	Thu, Aug 3, 2017	79.38	79.47	79.29	79.38
4845	AMEX	VYM	Wed, Aug 2, 2017	79.43	79.43	79.18	79.40
4844	AMEX	VYM	Tue, Aug 1, 2017	79.62	79.67	79.42	79.52
4843	AMEX	VYM	Mon, Jul 31, 2017	79.38	79.59	79.31	79.42
4842	AMEX	VYM	Fri, Jul 28, 2017	79.36	79.50	78.94	79.28
4841	AMEX	VYM	Thu, Jul 27, 2017	79.26	79.52	79.14	79.52
4840	AMEX	VYM	Wed, Jul 26, 2017	79.37	79.43	79.09	79.17
4839	AMEX	VYM	Tue, Jul 25, 2017	79.26	79.33	79.07	79.19
4838	AMEX	VYM	Mon, Jul 24, 2017	79.13	79.14	78.83	78.93
4837	AMEX	VYM	Fri, Jul 21, 2017	79.08	79.16	78.88	79.16
4836	AMEX	VYM	Thu, Jul 20, 2017	79.20	79.42	79.14	79.31
4835	AMEX	VYM	Wed, Jul 19, 2017	78.88	79.17	78.85	79.15
4834	AMEX	VYM	Tue, Jul 18, 2017	78.71	78.81	78.55	78.81
4833	AMEX	VYM	Mon, Jul 17, 2017	78.83	78.93	78.76	78.84
4832	AMEX	VYM	Fri, Jul 14, 2017	78.55	79.02	78.50	78.84
4831	AMEX	VYM	Thu, Jul 13, 2017	78.46	78.56	78.29	78.52
4830	AMEX	VYM	Wed, Jul 12, 2017	78.31	78.57	78.31	78.43
4829	AMEX	VYM	Tue, Jul 11, 2017	78.06	78.07	77.58	77.94
4828	AMEX	VYM	Mon, Jul 10, 2017	78.10	78.22	78.02	78.07
4827	AMEX	VYM	Fri, Jul 7, 2017	77.95	78.19	77.81	78.12
4826	AMEX	VYM	Thu, Jul 6, 2017	78.29	78.34	77.74	77.84
4825	AMEX	VYM	Wed, Jul 5, 2017	78.61	78.62	78.21	78.49
4824	AMEX	VYM	Mon, Jul 3, 2017	78.40	78.85	78.31	78.50
4823	AMEX	VYM	Fri, Jun 30, 2017	78.33	78.42	78.04	78.16
4822	AMEX	VYM	Thu, Jun 29, 2017	78.73	78.80	77.66	78.02
4821	AMEX	VYM	Wed, Jun 28, 2017	78.49	78.73	78.44	78.56
4820	AMEX	VYM	Tue, Jun 27, 2017	78.64	78.70	78.11	78.13
4819	AMEX	VYM	Mon, Jun 26, 2017	78.79	78.95	78.63	78.69
4818	AMEX	VYM	Fri, Jun 23, 2017	78.46	78.66	78.32	78.57
4817	AMEX	VYM	Thu, Jun 22, 2017	79.03	79.22	78.93	78.41
4816	AMEX	VYM	Wed, Jun 21, 2017	79.42	79.42	78.91	79.03
4815	AMEX	VYM	Tue, Jun 20, 2017	79.75	79.75	79.36	79.38
4814	AMEX	VYM	Mon, Jun 19, 2017	79.70	79.87	79.64	79.87
4813	AMEX	VYM	Fri, Jun 16, 2017	79.35	79.53	79.06	79.53
4812	AMEX	VYM	Thu, Jun 15, 2017	78.98	79.33	78.92	79.31
4811	AMEX	VYM	Wed, Jun 14, 2017	79.48	79.48	79.08	79.33
4810	AMEX	VYM	Tue, Jun 13, 2017	79.29	79.39	79.13	79.31
4809	AMEX	VYM	Mon, Jun 12, 2017	78.96	79.30	78.96	79.17
4808	AMEX	VYM	Fri, Jun 9, 2017	78.51	78.95	78.50	78.93
4807	AMEX	VYM	Thu, Jun 8, 2017	78.42	78.70	78.30	78.45
4806	AMEX	VYM	Wed, Jun 7, 2017	78.51	78.57	78.21	78.43
4805	AMEX	VYM	Tue, Jun 6, 2017	78.44	78.57	78.31	78.43
4804	AMEX	VYM	Mon, Jun 5, 2017	78.62	78.68	78.51	78.60
4803	AMEX	VYM	Fri, Jun 2, 2017	78.59	78.72	78.39	78.63
4802	AMEX	VYM	Thu, Jun 1, 2017	78.03	78.49	77.93	78.49
4801	AMEX	VYM	Wed, May 31, 2017	77.97	77.98	77.70	77.87
4800	AMEX	VYM	Tue, May 30, 2017	77.69	77.94	77.65	77.84
4799	AMEX	VYM	Fri, May 26, 2017	77.82	77.91	77.76	77.86
4798	AMEX	VYM	Thu, May 25, 2017	77.78	77.98	77.69	77.86
4797	AMEX	VYM	Wed, May 24, 2017	77.63	77.69	77.39	77.58
4796	AMEX	VYM	Tue, May 23, 2017	77.45	77.63	77.38	77.51
4795	AMEX	VYM	Mon, May 22, 2017	77.14	77.38	77.08	77.29
4794	AMEX	VYM	Fri, May 19, 2017	76.65	77.17	76.59	76.95
4793	AMEX	VYM	Thu, May 18, 2017	76.28	76.76	76.07	76.47
4792	AMEX	VYM	Wed, May 17, 2017	76.96	77.12	76.36	76.38
4791	AMEX	VYM	Tue, May 16, 2017	77.56	77.66	77.39	77.50
4790	AMEX	VYM	Mon, May 15, 2017	77.23	77.55	77.23	77.53
4789	AMEX	VYM	Fri, May 12, 2017	77.18	77.18	76.99	77.08
4788	AMEX	VYM	Thu, May 11, 2017	77.42	77.42	76.97	77.30
4787	AMEX	VYM	Wed, May 10, 2017	77.45	77.59	77.40	77.55
4786	AMEX	VYM	Tue, May 9, 2017	77.76	77.78	77.31	77.45
4785	AMEX	VYM	Mon, May 8, 2017	77.79	77.82	77.58	77.71
4784	AMEX	VYM	Fri, May 5, 2017	77.54	77.79	77.45	77.79
4783	AMEX	VYM	Thu, May 4, 2017	77.62	77.62	77.17	77.46
4782	AMEX	VYM	Wed, May 3, 2017	77.35	77.54	77.18	77.46
4781	AMEX	VYM	Tue, May 2, 2017	77.60	77.65	77.36	77.48
4780	AMEX	VYM	Mon, May 1, 2017	77.76	77.76	77.42	77.54
4779	AMEX	VYM	Fri, Apr 28, 2017	77.91	77.91	77.51	77.59
4778	AMEX	VYM	Thu, Apr 27, 2017	78.00	78.00	77.66	77.88
4777	AMEX	VYM	Wed, Apr 26, 2017	77.98	78.31	77.87	77.87
4776	AMEX	VYM	Tue, Apr 25, 2017	77.91	78.14	77.82	78.01
4775	AMEX	VYM	Mon, Apr 24, 2017	77.56	77.75	77.39	77.63
4774	AMEX	VYM	Fri, Apr 21, 2017	76.95	77.01	76.68	76.81
4773	AMEX	VYM	Thu, Apr 20, 2017	76.75	77.19	76.62	77.03
4772	AMEX	VYM	Wed, Apr 19, 2017	77.07	77.10	76.53	76.61
4771	AMEX	VYM	Tue, Apr 18, 2017	76.84	77.03	76.66	76.90
4770	AMEX	VYM	Mon, Apr 17, 2017	76.67	77.08	76.60	77.07
4769	AMEX	VYM	Thu, Apr 13, 2017	77.04	77.14	76.54	76.55
4768	AMEX	VYM	Wed, Apr 12, 2017	77.31	77.35	77.00	77.14
4767	AMEX	VYM	Tue, Apr 11, 2017	77.32	77.39	76.84	77.39
4766	AMEX	VYM	Mon, Apr 10, 2017	77.51	77.71	77.20	77.39
4765	AMEX	VYM	Fri, Apr 7, 2017	77.49	77.68	77.33	77.39
4764	AMEX	VYM	Thu, Apr 6, 2017	77.41	77.70	77.23	77.48
4763	AMEX	VYM	Wed, Apr 5, 2017	77.89	78.25	77.30	77.36
4762	AMEX	VYM	Tue, Apr 4, 2017	77.43	77.63	77.22	77.62
4761	AMEX	VYM	Mon, Apr 3, 2017	77.71	77.74	77.05	77.46
4760	AMEX	VYM	Fri, Mar 31, 2017	77.77	77.94	77.65	77.65
4759	AMEX	VYM	Thu, Mar 30, 2017	77.63	77.96	77.54	77.88
4758	AMEX	VYM	Wed, Mar 29, 2017	77.58	77.69	77.41	77.62
4757	AMEX	VYM	Tue, Mar 28, 2017	77.11	77.76	76.98	77.63
4756	AMEX	VYM	Mon, Mar 27, 2017	76.75	77.25	76.63	77.15
4755	AMEX	VYM	Fri, Mar 24, 2017	77.51	77.65	77.00	77.28
4754	AMEX	VYM	Thu, Mar 23, 2017	77.41	77.79	77.22	77.38
4753	AMEX	VYM	Wed, Mar 22, 2017	77.40	77.57	77.10	77.47
4752	AMEX	VYM	Tue, Mar 21, 2017	78.98	79.01	77.87	77.38
4751	AMEX	VYM	Mon, Mar 20, 2017	78.93	78.94	78.65	78.76
4750	AMEX	VYM	Fri, Mar 17, 2017	79.16	79.20	78.92	78.93
4749	AMEX	VYM	Thu, Mar 16, 2017	79.20	79.20	78.81	78.98
4748	AMEX	VYM	Wed, Mar 15, 2017	78.61	79.27	78.55	79.11
4747	AMEX	VYM	Tue, Mar 14, 2017	78.50	78.55	78.19	78.39
4746	AMEX	VYM	Mon, Mar 13, 2017	78.76	78.80	78.51	78.69
4745	AMEX	VYM	Fri, Mar 10, 2017	78.80	78.83	78.42	78.74
4744	AMEX	VYM	Thu, Mar 9, 2017	78.34	78.50	78.06	78.39
4743	AMEX	VYM	Wed, Mar 8, 2017	78.64	78.64	78.25	78.31
4742	AMEX	VYM	Tue, Mar 7, 2017	78.68	78.79	78.48	78.54
4741	AMEX	VYM	Mon, Mar 6, 2017	78.68	78.96	78.32	78.83
4740	AMEX	VYM	Fri, Mar 3, 2017	79.00	79.06	78.80	79.01
4739	AMEX	VYM	Thu, Mar 2, 2017	79.41	79.41	78.95	79.00
4738	AMEX	VYM	Wed, Mar 1, 2017	78.94	79.62	78.90	79.43
4737	AMEX	VYM	Tue, Feb 28, 2017	78.44	78.59	78.30	78.45
4736	AMEX	VYM	Mon, Feb 27, 2017	78.55	78.66	78.43	78.61
4735	AMEX	VYM	Fri, Feb 24, 2017	78.24	78.60	78.22	78.57
4734	AMEX	VYM	Thu, Feb 23, 2017	78.39	78.51	78.09	78.44
4733	AMEX	VYM	Wed, Feb 22, 2017	78.13	78.28	78.03	78.16
4732	AMEX	VYM	Tue, Feb 21, 2017	77.94	78.33	77.90	78.24
4731	AMEX	VYM	Fri, Feb 17, 2017	77.54	77.80	77.36	77.78
4730	AMEX	VYM	Thu, Feb 16, 2017	77.66	77.78	77.46	77.70
4729	AMEX	VYM	Wed, Feb 15, 2017	77.25	77.74	77.18	77.68
4728	AMEX	VYM	Tue, Feb 14, 2017	76.97	77.30	76.76	77.30
4727	AMEX	VYM	Mon, Feb 13, 2017	76.77	77.11	76.71	77.01
4726	AMEX	VYM	Fri, Feb 10, 2017	76.48	76.69	76.40	76.60
4725	AMEX	VYM	Thu, Feb 9, 2017	76.13	76.48	75.96	76.36
4724	AMEX	VYM	Wed, Feb 8, 2017	75.91	75.99	75.74	75.96
4723	AMEX	VYM	Tue, Feb 7, 2017	76.04	76.15	75.83	75.91
4722	AMEX	VYM	Mon, Feb 6, 2017	76.01	76.10	75.84	75.96
4721	AMEX	VYM	Fri, Feb 3, 2017	75.97	76.17	75.76	76.13
4720	AMEX	VYM	Thu, Feb 2, 2017	75.30	75.57	75.20	75.55
4719	AMEX	VYM	Wed, Feb 1, 2017	75.85	75.87	75.23	75.39
4718	AMEX	VYM	Tue, Jan 31, 2017	75.62	75.86	75.42	75.74
4717	AMEX	VYM	Mon, Jan 30, 2017	76.09	76.09	75.55	75.83
4716	AMEX	VYM	Fri, Jan 27, 2017	76.40	76.42	76.21	76.31
4715	AMEX	VYM	Thu, Jan 26, 2017	76.40	76.45	76.17	76.32
4714	AMEX	VYM	Wed, Jan 25, 2017	76.27	76.50	76.12	76.48
4713	AMEX	VYM	Tue, Jan 24, 2017	75.42	76.01	75.36	75.85
4712	AMEX	VYM	Mon, Jan 23, 2017	75.64	75.64	75.20	75.42
4711	AMEX	VYM	Fri, Jan 20, 2017	75.65	75.88	75.46	75.70
4710	AMEX	VYM	Thu, Jan 19, 2017	75.68	75.77	75.20	75.39
4709	AMEX	VYM	Wed, Jan 18, 2017	75.60	75.69	75.45	75.67
4708	AMEX	VYM	Tue, Jan 17, 2017	75.59	75.73	75.40	75.55
4707	AMEX	VYM	Fri, Jan 13, 2017	75.75	75.93	75.62	75.76
4706	AMEX	VYM	Thu, Jan 12, 2017	75.80	75.82	75.19	75.69
4705	AMEX	VYM	Wed, Jan 11, 2017	75.65	75.90	75.46	75.85
4704	AMEX	VYM	Tue, Jan 10, 2017	75.81	76.00	75.57	75.63
4703	AMEX	VYM	Mon, Jan 9, 2017	76.12	76.14	75.76	75.76
4702	AMEX	VYM	Fri, Jan 6, 2017	76.25	76.40	75.91	76.24
4701	AMEX	VYM	Thu, Jan 5, 2017	76.39	76.40	76.00	76.22
4700	AMEX	VYM	Wed, Jan 4, 2017	76.39	76.58	76.34	76.39
4699	AMEX	VYM	Tue, Jan 3, 2017	76.23	76.38	75.80	76.17
4698	AMEX	VYM	Fri, Dec 30, 2016	76.09	76.11	75.52	75.77
4697	AMEX	VYM	Thu, Dec 29, 2016	75.98	76.08	75.83	75.98
4696	AMEX	VYM	Wed, Dec 28, 2016	76.56	76.59	75.85	75.89
4695	AMEX	VYM	Tue, Dec 27, 2016	76.47	76.60	76.45	76.49
4694	AMEX	VYM	Fri, Dec 23, 2016	76.32	76.39	76.23	76.39
4693	AMEX	VYM	Thu, Dec 22, 2016	76.30	76.36	76.17	76.29
4692	AMEX	VYM	Wed, Dec 21, 2016	77.16	77.24	76.98	76.32
4691	AMEX	VYM	Tue, Dec 20, 2016	77.04	77.22	77.00	77.17
4690	AMEX	VYM	Mon, Dec 19, 2016	76.75	76.94	76.65	76.91
4689	AMEX	VYM	Fri, Dec 16, 2016	76.87	76.89	76.50	76.66
4688	AMEX	VYM	Thu, Dec 15, 2016	76.30	76.91	76.10	76.63
4687	AMEX	VYM	Wed, Dec 14, 2016	76.94	77.07	76.06	76.24
4686	AMEX	VYM	Tue, Dec 13, 2016	76.85	77.17	76.73	77.06
4685	AMEX	VYM	Mon, Dec 12, 2016	76.47	76.80	76.45	76.58
4684	AMEX	VYM	Fri, Dec 9, 2016	76.01	76.43	75.92	76.43
4683	AMEX	VYM	Thu, Dec 8, 2016	75.80	76.17	75.65	75.92
4682	AMEX	VYM	Wed, Dec 7, 2016	74.79	75.81	74.70	75.81
4681	AMEX	VYM	Tue, Dec 6, 2016	74.61	74.82	74.39	74.79
4680	AMEX	VYM	Mon, Dec 5, 2016	74.44	74.62	74.32	74.49
4679	AMEX	VYM	Fri, Dec 2, 2016	74.14	74.31	74.00	74.13
4678	AMEX	VYM	Thu, Dec 1, 2016	74.36	74.46	73.96	74.08
4677	AMEX	VYM	Wed, Nov 30, 2016	74.58	74.65	74.23	74.23
4676	AMEX	VYM	Tue, Nov 29, 2016	74.35	74.54	74.17	74.39
4675	AMEX	VYM	Mon, Nov 28, 2016	74.47	74.58	74.28	74.35
4674	AMEX	VYM	Fri, Nov 25, 2016	74.25	74.54	74.25	74.53
4673	AMEX	VYM	Wed, Nov 23, 2016	74.03	74.20	73.93	74.16
4672	AMEX	VYM	Tue, Nov 22, 2016	74.14	74.28	73.95	74.21
4671	AMEX	VYM	Mon, Nov 21, 2016	73.60	73.94	73.59	73.94
4670	AMEX	VYM	Fri, Nov 18, 2016	73.61	73.61	73.32	73.44
4669	AMEX	VYM	Thu, Nov 17, 2016	73.34	73.53	73.31	73.49
4668	AMEX	VYM	Wed, Nov 16, 2016	73.49	73.49	73.10	73.28
4667	AMEX	VYM	Tue, Nov 15, 2016	73.05	73.55	72.95	73.54
4666	AMEX	VYM	Mon, Nov 14, 2016	73.06	73.21	72.76	73.00
4665	AMEX	VYM	Fri, Nov 11, 2016	72.74	72.91	72.46	72.85
4664	AMEX	VYM	Thu, Nov 10, 2016	73.02	73.24	72.45	72.92
4663	AMEX	VYM	Wed, Nov 9, 2016	71.45	72.98	71.33	72.67
4662	AMEX	VYM	Tue, Nov 8, 2016	71.35	71.98	71.34	71.74
4661	AMEX	VYM	Mon, Nov 7, 2016	70.88	71.42	70.72	71.39
4660	AMEX	VYM	Fri, Nov 4, 2016	70.19	70.41	69.96	69.97
4659	AMEX	VYM	Thu, Nov 3, 2016	70.35	70.50	70.06	70.17
4658	AMEX	VYM	Wed, Nov 2, 2016	70.65	70.67	70.15	70.29
4657	AMEX	VYM	Tue, Nov 1, 2016	71.31	71.39	70.33	70.74
4656	AMEX	VYM	Mon, Oct 31, 2016	71.20	71.42	71.18	71.22
4655	AMEX	VYM	Fri, Oct 28, 2016	71.25	71.55	70.85	71.08
4654	AMEX	VYM	Thu, Oct 27, 2016	71.64	71.64	71.16	71.22
4653	AMEX	VYM	Wed, Oct 26, 2016	71.09	71.54	70.99	71.33
4652	AMEX	VYM	Tue, Oct 25, 2016	71.23	71.44	71.15	71.23
4651	AMEX	VYM	Mon, Oct 24, 2016	71.23	71.38	71.06	71.23
4650	AMEX	VYM	Fri, Oct 21, 2016	70.82	71.02	70.70	70.94
4649	AMEX	VYM	Thu, Oct 20, 2016	71.05	71.15	70.69	70.94
4648	AMEX	VYM	Wed, Oct 19, 2016	71.19	71.28	70.97	71.16
4647	AMEX	VYM	Tue, Oct 18, 2016	71.30	71.35	70.96	71.13
4646	AMEX	VYM	Mon, Oct 17, 2016	70.97	71.10	70.79	70.86
4645	AMEX	VYM	Fri, Oct 14, 2016	71.31	71.50	71.00	71.03
4644	AMEX	VYM	Thu, Oct 13, 2016	70.78	71.21	70.46	71.00
4643	AMEX	VYM	Wed, Oct 12, 2016	71.20	71.39	70.97	71.21
4642	AMEX	VYM	Tue, Oct 11, 2016	71.85	71.86	70.89	71.18
4641	AMEX	VYM	Mon, Oct 10, 2016	71.99	72.18	71.89	71.94
4640	AMEX	VYM	Fri, Oct 7, 2016	71.96	72.03	71.41	71.72
4639	AMEX	VYM	Thu, Oct 6, 2016	71.73	71.91	71.48	71.84
4638	AMEX	VYM	Wed, Oct 5, 2016	71.69	71.96	71.54	71.82
4637	AMEX	VYM	Tue, Oct 4, 2016	71.96	72.02	71.20	71.44
4636	AMEX	VYM	Mon, Oct 3, 2016	72.02	72.05	71.74	71.92
4635	AMEX	VYM	Fri, Sep 30, 2016	71.99	72.38	71.96	72.14
4634	AMEX	VYM	Thu, Sep 29, 2016	72.25	72.33	71.45	71.67
4633	AMEX	VYM	Wed, Sep 28, 2016	71.99	72.35	71.56	72.30
4632	AMEX	VYM	Tue, Sep 27, 2016	71.49	71.99	71.34	71.88
4631	AMEX	VYM	Mon, Sep 26, 2016	71.91	71.91	71.44	71.48
4630	AMEX	VYM	Fri, Sep 23, 2016	72.36	72.37	72.06	72.10
4629	AMEX	VYM	Thu, Sep 22, 2016	72.43	72.57	72.27	72.45
4628	AMEX	VYM	Wed, Sep 21, 2016	71.52	72.12	71.30	72.07
4627	AMEX	VYM	Tue, Sep 20, 2016	71.66	71.71	71.28	71.28
4626	AMEX	VYM	Mon, Sep 19, 2016	71.50	71.74	71.20	71.29
4625	AMEX	VYM	Fri, Sep 16, 2016	71.38	71.40	70.98	71.25
4624	AMEX	VYM	Thu, Sep 15, 2016	70.79	71.65	70.67	71.51
4623	AMEX	VYM	Wed, Sep 14, 2016	71.08	71.45	70.65	70.83
4622	AMEX	VYM	Tue, Sep 13, 2016	71.68	71.68	70.79	71.03
4621	AMEX	VYM	Mon, Sep 12, 2016	71.43	72.77	71.27	72.15
4620	AMEX	VYM	Fri, Sep 9, 2016	73.02	73.02	71.65	71.65
4619	AMEX	VYM	Thu, Sep 8, 2016	73.44	73.57	73.30	73.46
4618	AMEX	VYM	Wed, Sep 7, 2016	73.48	73.52	73.27	73.49
4617	AMEX	VYM	Tue, Sep 6, 2016	73.35	73.50	73.12	73.50
4616	AMEX	VYM	Fri, Sep 2, 2016	73.22	73.38	73.04	73.25
4615	AMEX	VYM	Thu, Sep 1, 2016	72.94	73.01	72.47	72.91
4614	AMEX	VYM	Wed, Aug 31, 2016	73.00	73.01	72.58	72.92
4613	AMEX	VYM	Tue, Aug 30, 2016	73.22	73.30	72.88	73.05
4612	AMEX	VYM	Mon, Aug 29, 2016	72.81	73.27	72.75	73.20
4611	AMEX	VYM	Fri, Aug 26, 2016	73.03	73.46	72.45	72.71
4610	AMEX	VYM	Thu, Aug 25, 2016	72.90	73.10	72.75	72.96
4609	AMEX	VYM	Wed, Aug 24, 2016	73.14	73.14	72.80	72.95
4608	AMEX	VYM	Tue, Aug 23, 2016	73.28	73.39	73.13	73.16
4607	AMEX	VYM	Mon, Aug 22, 2016	73.03	73.14	72.77	73.04
4606	AMEX	VYM	Fri, Aug 19, 2016	73.15	73.15	72.86	73.08
4605	AMEX	VYM	Thu, Aug 18, 2016	73.08	73.31	72.99	73.29
4604	AMEX	VYM	Wed, Aug 17, 2016	72.85	73.08	72.56	73.05
4603	AMEX	VYM	Tue, Aug 16, 2016	73.11	73.12	72.83	72.83
4602	AMEX	VYM	Mon, Aug 15, 2016	73.29	73.44	73.24	73.24
4601	AMEX	VYM	Fri, Aug 12, 2016	73.20	73.24	73.00	73.12
4600	AMEX	VYM	Thu, Aug 11, 2016	73.09	73.28	72.88	73.23
4599	AMEX	VYM	Wed, Aug 10, 2016	73.12	73.15	72.72	72.85
4598	AMEX	VYM	Tue, Aug 9, 2016	73.13	73.25	72.94	73.04
4597	AMEX	VYM	Mon, Aug 8, 2016	73.21	73.21	72.98	73.07
4596	AMEX	VYM	Fri, Aug 5, 2016	72.96	73.11	72.83	73.08
4595	AMEX	VYM	Thu, Aug 4, 2016	72.73	72.84	72.61	72.70
4594	AMEX	VYM	Wed, Aug 3, 2016	72.55	72.65	72.33	72.64
4593	AMEX	VYM	Tue, Aug 2, 2016	72.92	72.94	72.24	72.55
4592	AMEX	VYM	Mon, Aug 1, 2016	73.21	73.21	72.79	72.93
4591	AMEX	VYM	Fri, Jul 29, 2016	72.91	73.27	72.78	73.14
4590	AMEX	VYM	Thu, Jul 28, 2016	73.01	73.13	72.69	73.03
4589	AMEX	VYM	Wed, Jul 27, 2016	73.48	73.51	72.88	73.16
4588	AMEX	VYM	Tue, Jul 26, 2016	73.49	73.69	73.19	73.50
4587	AMEX	VYM	Mon, Jul 25, 2016	73.65	73.65	73.24	73.50
4586	AMEX	VYM	Fri, Jul 22, 2016	73.40	73.70	73.31	73.70
4585	AMEX	VYM	Thu, Jul 21, 2016	73.54	73.58	73.17	73.35
4584	AMEX	VYM	Wed, Jul 20, 2016	73.63	73.68	73.39	73.52
4583	AMEX	VYM	Tue, Jul 19, 2016	73.37	73.37	73.17	73.29
4582	AMEX	VYM	Mon, Jul 18, 2016	73.43	73.51	73.25	73.37
4581	AMEX	VYM	Fri, Jul 15, 2016	73.65	73.65	73.12	73.39
4580	AMEX	VYM	Thu, Jul 14, 2016	73.52	73.60	73.25	73.42
4579	AMEX	VYM	Wed, Jul 13, 2016	72.82	73.14	72.77	73.12
4578	AMEX	VYM	Tue, Jul 12, 2016	72.72	73.10	72.67	72.93
4577	AMEX	VYM	Mon, Jul 11, 2016	72.37	72.66	72.28	72.48
4576	AMEX	VYM	Fri, Jul 8, 2016	71.71	72.29	71.57	72.22
4575	AMEX	VYM	Thu, Jul 7, 2016	71.52	71.72	70.95	71.21
4574	AMEX	VYM	Wed, Jul 6, 2016	70.94	71.48	70.56	71.47
4573	AMEX	VYM	Tue, Jul 5, 2016	71.23	71.31	70.92	71.09
4572	AMEX	VYM	Fri, Jul 1, 2016	71.41	71.59	71.39	71.49
4571	AMEX	VYM	Thu, Jun 30, 2016	70.50	71.46	70.30	71.46
4570	AMEX	VYM	Wed, Jun 29, 2016	69.68	70.36	69.66	70.28
4569	AMEX	VYM	Tue, Jun 28, 2016	68.92	69.18	68.52	69.18
4568	AMEX	VYM	Mon, Jun 27, 2016	68.76	68.76	67.88	68.20
4567	AMEX	VYM	Fri, Jun 24, 2016	69.23	70.41	69.00	69.12
4566	AMEX	VYM	Thu, Jun 23, 2016	71.11	71.44	70.94	71.44
4565	AMEX	VYM	Wed, Jun 22, 2016	70.70	70.97	70.46	70.50
4564	AMEX	VYM	Tue, Jun 21, 2016	70.58	70.82	70.36	70.62
4563	AMEX	VYM	Mon, Jun 20, 2016	71.37	71.46	70.95	70.41
4562	AMEX	VYM	Fri, Jun 17, 2016	70.69	70.69	70.21	70.58
4561	AMEX	VYM	Thu, Jun 16, 2016	70.06	70.72	69.72	70.66
4560	AMEX	VYM	Wed, Jun 15, 2016	70.57	70.76	70.24	70.32
4559	AMEX	VYM	Tue, Jun 14, 2016	70.34	70.49	70.05	70.43
4558	AMEX	VYM	Mon, Jun 13, 2016	70.78	71.05	70.47	70.48
4557	AMEX	VYM	Fri, Jun 10, 2016	71.05	71.27	70.81	71.05
4556	AMEX	VYM	Thu, Jun 9, 2016	71.34	71.56	71.15	71.48
4555	AMEX	VYM	Wed, Jun 8, 2016	71.45	71.62	71.41	71.56
4554	AMEX	VYM	Tue, Jun 7, 2016	71.32	71.58	71.31	71.39
4553	AMEX	VYM	Mon, Jun 6, 2016	70.98	71.30	70.84	71.18
4552	AMEX	VYM	Fri, Jun 3, 2016	70.71	70.92	70.36	70.83
4551	AMEX	VYM	Thu, Jun 2, 2016	70.53	70.85	70.33	70.85
4550	AMEX	VYM	Wed, Jun 1, 2016	70.28	70.69	70.15	70.63
4549	AMEX	VYM	Tue, May 31, 2016	70.69	70.77	70.21	70.51
4548	AMEX	VYM	Fri, May 27, 2016	70.40	70.55	70.34	70.55
4547	AMEX	VYM	Thu, May 26, 2016	70.37	70.42	70.15	70.30
4546	AMEX	VYM	Wed, May 25, 2016	70.00	70.46	69.94	70.30
4545	AMEX	VYM	Tue, May 24, 2016	69.29	69.87	69.27	69.75
4544	AMEX	VYM	Mon, May 23, 2016	69.09	69.16	68.89	68.94
4543	AMEX	VYM	Fri, May 20, 2016	69.03	69.29	68.95	69.09
4542	AMEX	VYM	Thu, May 19, 2016	68.63	68.80	68.24	68.76
4541	AMEX	VYM	Wed, May 18, 2016	68.92	69.40	68.50	68.89
4540	AMEX	VYM	Tue, May 17, 2016	69.62	69.70	68.79	69.02
4539	AMEX	VYM	Mon, May 16, 2016	69.16	69.89	69.12	69.74
4538	AMEX	VYM	Fri, May 13, 2016	69.72	69.81	68.97	69.11
4537	AMEX	VYM	Thu, May 12, 2016	69.89	69.97	69.43	69.82
4536	AMEX	VYM	Wed, May 11, 2016	69.96	70.11	69.65	69.67
4535	AMEX	VYM	Tue, May 10, 2016	69.49	70.07	69.46	70.06
4534	AMEX	VYM	Mon, May 9, 2016	69.29	69.39	69.01	69.26
4533	AMEX	VYM	Fri, May 6, 2016	68.81	69.31	68.68	69.28
4532	AMEX	VYM	Thu, May 5, 2016	69.19	69.34	68.84	69.01
4531	AMEX	VYM	Wed, May 4, 2016	69.09	69.32	68.90	69.05
4530	AMEX	VYM	Tue, May 3, 2016	69.56	69.56	69.07	69.38
4529	AMEX	VYM	Mon, May 2, 2016	69.71	70.03	69.54	69.96
4528	AMEX	VYM	Fri, Apr 29, 2016	69.67	69.73	69.10	69.54
4527	AMEX	VYM	Thu, Apr 28, 2016	70.01	70.41	69.68	69.90
4526	AMEX	VYM	Wed, Apr 27, 2016	70.00	70.52	69.95	70.40
4525	AMEX	VYM	Tue, Apr 26, 2016	69.97	70.11	69.77	69.99
4524	AMEX	VYM	Mon, Apr 25, 2016	69.70	69.80	69.40	69.80
4523	AMEX	VYM	Fri, Apr 22, 2016	69.70	69.91	69.59	69.87
4522	AMEX	VYM	Thu, Apr 21, 2016	70.25	70.25	69.64	69.76
4521	AMEX	VYM	Wed, Apr 20, 2016	70.45	70.60	70.19	70.29
4520	AMEX	VYM	Tue, Apr 19, 2016	70.25	70.48	70.16	70.45
4519	AMEX	VYM	Mon, Apr 18, 2016	69.38	70.11	69.31	70.06
4518	AMEX	VYM	Fri, Apr 15, 2016	69.60	69.66	69.44	69.57
4517	AMEX	VYM	Thu, Apr 14, 2016	69.61	69.76	69.50	69.61
4516	AMEX	VYM	Wed, Apr 13, 2016	69.50	69.69	69.26	69.66
4515	AMEX	VYM	Tue, Apr 12, 2016	68.57	69.25	68.47	69.15
4514	AMEX	VYM	Mon, Apr 11, 2016	68.85	69.16	68.47	68.51
4513	AMEX	VYM	Fri, Apr 8, 2016	68.81	69.02	68.44	68.64
4512	AMEX	VYM	Thu, Apr 7, 2016	68.60	68.74	68.11	68.40
4511	AMEX	VYM	Wed, Apr 6, 2016	68.53	69.06	68.32	69.04
4510	AMEX	VYM	Tue, Apr 5, 2016	69.12	69.12	69.12	68.49
4509	AMEX	VYM	Mon, Apr 4, 2016	69.29	69.32	68.97	69.12
4508	AMEX	VYM	Fri, Apr 1, 2016	68.61	69.39	68.46	69.35
4507	AMEX	VYM	Thu, Mar 31, 2016	69.19	69.32	68.98	69.04
4506	AMEX	VYM	Wed, Mar 30, 2016	69.30	69.48	69.10	69.20
4505	AMEX	VYM	Tue, Mar 29, 2016	68.43	68.43	68.43	68.96
4504	AMEX	VYM	Mon, Mar 28, 2016	68.58	68.61	68.22	68.43
4503	AMEX	VYM	Thu, Mar 24, 2016	68.06	68.42	67.92	68.42
4502	AMEX	VYM	Wed, Mar 23, 2016	68.73	68.75	68.35	68.41
4501	AMEX	VYM	Tue, Mar 22, 2016	68.70	69.04	68.54	68.82
4500	AMEX	VYM	Mon, Mar 21, 2016	68.78	69.03	68.61	68.92
4499	AMEX	VYM	Fri, Mar 18, 2016	68.97	69.02	68.70	68.88
4498	AMEX	VYM	Thu, Mar 17, 2016	68.17	68.89	68.00	68.74
4497	AMEX	VYM	Wed, Mar 16, 2016	67.63	68.25	67.52	68.11
4496	AMEX	VYM	Tue, Mar 15, 2016	68.33	68.33	68.33	67.74
4495	AMEX	VYM	Mon, Mar 14, 2016	68.29	68.50	68.09	68.33
4494	AMEX	VYM	Fri, Mar 11, 2016	67.67	67.67	67.67	68.49
4493	AMEX	VYM	Thu, Mar 10, 2016	67.69	67.69	67.69	67.67
4492	AMEX	VYM	Wed, Mar 9, 2016	67.58	67.88	67.43	67.69
4491	AMEX	VYM	Tue, Mar 8, 2016	67.51	67.69	67.14	67.26
4490	AMEX	VYM	Mon, Mar 7, 2016	67.25	67.92	67.25	67.83
4489	AMEX	VYM	Fri, Mar 4, 2016	67.27	67.76	67.02	67.53
4488	AMEX	VYM	Thu, Mar 3, 2016	67.00	67.00	67.00	67.27
4487	AMEX	VYM	Wed, Mar 2, 2016	66.41	67.00	66.23	67.00
4486	AMEX	VYM	Tue, Mar 1, 2016	65.75	66.53	65.56	66.50
4485	AMEX	VYM	Mon, Feb 29, 2016	65.73	66.08	65.20	65.20
4484	AMEX	VYM	Fri, Feb 26, 2016	66.43	66.43	65.66	65.72
4483	AMEX	VYM	Thu, Feb 25, 2016	65.51	66.08	65.26	66.08
4482	AMEX	VYM	Wed, Feb 24, 2016	64.62	65.42	64.18	65.35
4481	AMEX	VYM	Tue, Feb 23, 2016	65.68	65.72	65.04	65.16
4480	AMEX	VYM	Mon, Feb 22, 2016	65.76	65.96	65.61	65.92
4479	AMEX	VYM	Fri, Feb 19, 2016	65.03	65.18	64.78	65.14
4478	AMEX	VYM	Thu, Feb 18, 2016	65.38	65.46	65.11	65.30
4477	AMEX	VYM	Wed, Feb 17, 2016	64.85	65.43	64.78	65.29
4476	AMEX	VYM	Tue, Feb 16, 2016	64.22	64.48	63.78	64.48
4475	AMEX	VYM	Fri, Feb 12, 2016	62.87	63.56	62.72	63.56
4474	AMEX	VYM	Thu, Feb 11, 2016	62.21	62.68	61.79	62.33
4473	AMEX	VYM	Wed, Feb 10, 2016	63.63	63.95	63.05	63.11
4472	AMEX	VYM	Tue, Feb 9, 2016	62.81	63.79	62.81	63.38
4471	AMEX	VYM	Mon, Feb 8, 2016	63.10	63.62	62.66	63.45
4470	AMEX	VYM	Fri, Feb 5, 2016	64.24	64.40	63.48	63.75
4469	AMEX	VYM	Thu, Feb 4, 2016	64.09	64.70	63.92	64.40
4468	AMEX	VYM	Wed, Feb 3, 2016	64.08	64.43	62.90	64.30
4467	AMEX	VYM	Tue, Feb 2, 2016	64.02	64.02	63.45	63.66
4466	AMEX	VYM	Mon, Feb 1, 2016	64.39	64.99	64.14	64.71
4465	AMEX	VYM	Fri, Jan 29, 2016	63.78	64.87	63.72	64.87
4464	AMEX	VYM	Thu, Jan 28, 2016	63.41	63.55	62.73	63.33
4463	AMEX	VYM	Wed, Jan 27, 2016	63.05	63.88	62.50	62.91
4462	AMEX	VYM	Tue, Jan 26, 2016	62.47	63.30	62.47	63.23
4461	AMEX	VYM	Mon, Jan 25, 2016	62.86	62.99	62.14	62.19
4460	AMEX	VYM	Fri, Jan 22, 2016	62.89	63.13	62.51	63.08
4459	AMEX	VYM	Thu, Jan 21, 2016	61.75	62.50	61.20	61.92
4458	AMEX	VYM	Wed, Jan 20, 2016	61.49	62.00	60.22	61.51
4457	AMEX	VYM	Tue, Jan 19, 2016	62.94	63.04	61.89	62.40
4456	AMEX	VYM	Fri, Jan 15, 2016	62.10	62.61	61.65	62.41
4455	AMEX	VYM	Thu, Jan 14, 2016	62.77	64.02	62.48	63.64
4454	AMEX	VYM	Wed, Jan 13, 2016	64.05	64.15	62.38	62.50
4453	AMEX	VYM	Tue, Jan 12, 2016	63.91	63.99	62.93	63.69
4452	AMEX	VYM	Mon, Jan 11, 2016	63.63	63.76	62.73	63.35
4451	AMEX	VYM	Fri, Jan 8, 2016	64.44	64.49	63.16	63.28
4450	AMEX	VYM	Thu, Jan 7, 2016	64.41	64.97	63.79	64.00
4449	AMEX	VYM	Wed, Jan 6, 2016	65.38	65.74	65.03	65.41
4448	AMEX	VYM	Tue, Jan 5, 2016	66.03	66.35	65.71	66.28
4447	AMEX	VYM	Mon, Jan 4, 2016	65.77	65.95	65.14	65.95
4446	AMEX	VYM	Thu, Dec 31, 2015	67.15	67.32	66.75	66.75
4445	AMEX	VYM	Wed, Dec 30, 2015	67.72	67.76	67.34	67.41
4444	AMEX	VYM	Tue, Dec 29, 2015	67.66	67.93	67.60	67.82
4443	AMEX	VYM	Mon, Dec 28, 2015	67.09	67.20	66.80	67.18
4442	AMEX	VYM	Thu, Dec 24, 2015	67.49	67.55	67.27	67.35
4441	AMEX	VYM	Wed, Dec 23, 2015	67.01	67.54	66.94	67.54
4440	AMEX	VYM	Tue, Dec 22, 2015	66.16	66.65	65.81	66.54
4439	AMEX	VYM	Mon, Dec 21, 2015	65.78	65.92	65.36	65.84
4438	AMEX	VYM	Fri, Dec 18, 2015	67.01	67.01	66.00	66.01
4437	AMEX	VYM	Thu, Dec 17, 2015	68.18	68.19	67.14	67.16
4436	AMEX	VYM	Wed, Dec 16, 2015	67.47	68.18	67.13	68.07
4435	AMEX	VYM	Tue, Dec 15, 2015	66.91	67.40	66.76	67.13
4434	AMEX	VYM	Mon, Dec 14, 2015	65.97	66.31	65.42	66.31
4433	AMEX	VYM	Fri, Dec 11, 2015	66.34	66.56	65.80	65.91
4432	AMEX	VYM	Thu, Dec 10, 2015	67.09	67.57	66.87	67.07
4431	AMEX	VYM	Wed, Dec 9, 2015	67.02	67.94	66.56	66.97
4430	AMEX	VYM	Tue, Dec 8, 2015	67.23	67.54	66.87	67.16
4429	AMEX	VYM	Mon, Dec 7, 2015	68.03	68.03	67.39	67.78
4428	AMEX	VYM	Fri, Dec 4, 2015	67.16	68.32	67.13	68.23
4427	AMEX	VYM	Thu, Dec 3, 2015	68.14	68.14	66.79	67.04
4426	AMEX	VYM	Wed, Dec 2, 2015	68.67	68.71	67.80	67.90
4425	AMEX	VYM	Tue, Dec 1, 2015	68.32	68.70	68.24	68.67
4424	AMEX	VYM	Mon, Nov 30, 2015	68.34	68.40	68.04	68.07
4423	AMEX	VYM	Fri, Nov 27, 2015	68.19	68.32	68.05	68.26
4422	AMEX	VYM	Wed, Nov 25, 2015	68.34	68.34	68.09	68.18
4421	AMEX	VYM	Tue, Nov 24, 2015	67.79	68.45	67.66	68.31
4420	AMEX	VYM	Mon, Nov 23, 2015	68.17	68.34	67.94	68.08
4419	AMEX	VYM	Fri, Nov 20, 2015	68.34	68.54	68.04	68.16
4418	AMEX	VYM	Thu, Nov 19, 2015	67.96	68.21	67.94	68.11
4417	AMEX	VYM	Wed, Nov 18, 2015	67.31	68.01	67.21	67.96
4416	AMEX	VYM	Tue, Nov 17, 2015	67.44	67.69	66.94	67.12
4415	AMEX	VYM	Mon, Nov 16, 2015	66.17	67.33	66.17	67.31
4414	AMEX	VYM	Fri, Nov 13, 2015	66.60	66.77	66.22	66.29
4413	AMEX	VYM	Thu, Nov 12, 2015	67.42	67.44	66.76	66.79
4412	AMEX	VYM	Wed, Nov 11, 2015	67.98	68.05	67.74	67.77
4411	AMEX	VYM	Tue, Nov 10, 2015	67.61	67.89	67.48	67.82
4410	AMEX	VYM	Mon, Nov 9, 2015	68.19	68.19	67.43	67.67
4409	AMEX	VYM	Fri, Nov 6, 2015	68.38	68.38	67.73	68.35
4408	AMEX	VYM	Thu, Nov 5, 2015	68.66	68.74	68.22	68.47
4407	AMEX	VYM	Wed, Nov 4, 2015	68.96	69.00	68.54	68.68
4406	AMEX	VYM	Tue, Nov 3, 2015	68.48	69.07	68.43	68.86
4405	AMEX	VYM	Mon, Nov 2, 2015	67.95	68.70	67.95	68.66
4404	AMEX	VYM	Fri, Oct 30, 2015	68.26	68.38	67.90	67.92
4403	AMEX	VYM	Thu, Oct 29, 2015	68.16	68.19	67.85	68.10
4402	AMEX	VYM	Wed, Oct 28, 2015	67.68	68.29	67.45	68.29
4401	AMEX	VYM	Tue, Oct 27, 2015	67.61	67.74	67.34	67.55
4400	AMEX	VYM	Mon, Oct 26, 2015	68.03	68.03	67.74	67.82
4399	AMEX	VYM	Fri, Oct 23, 2015	68.05	68.18	67.75	68.07
4398	AMEX	VYM	Thu, Oct 22, 2015	66.51	67.62	66.51	67.47
4397	AMEX	VYM	Wed, Oct 21, 2015	66.59	66.77	66.12	66.15
4396	AMEX	VYM	Tue, Oct 20, 2015	66.34	66.62	66.23	66.43
4395	AMEX	VYM	Mon, Oct 19, 2015	66.47	66.51	66.26	66.50
4394	AMEX	VYM	Fri, Oct 16, 2015	66.41	66.67	66.25	66.64
4393	AMEX	VYM	Thu, Oct 15, 2015	65.60	66.24	65.45	66.24
4392	AMEX	VYM	Wed, Oct 14, 2015	65.52	65.73	65.24	65.36
4391	AMEX	VYM	Tue, Oct 13, 2015	65.68	66.05	65.52	65.58
4390	AMEX	VYM	Mon, Oct 12, 2015	66.03	66.03	65.81	65.95
4389	AMEX	VYM	Fri, Oct 9, 2015	66.28	66.36	65.87	66.03
4388	AMEX	VYM	Thu, Oct 8, 2015	65.34	66.25	65.27	66.16
4387	AMEX	VYM	Wed, Oct 7, 2015	65.24	65.57	64.88	65.47
4386	AMEX	VYM	Tue, Oct 6, 2015	64.89	65.10	64.70	64.86
4385	AMEX	VYM	Mon, Oct 5, 2015	63.93	64.92	63.93	64.84
4384	AMEX	VYM	Fri, Oct 2, 2015	61.95	63.47	61.78	63.46
4383	AMEX	VYM	Thu, Oct 1, 2015	62.75	62.94	61.94	62.59
4382	AMEX	VYM	Wed, Sep 30, 2015	62.30	62.69	62.01	62.65
4381	AMEX	VYM	Tue, Sep 29, 2015	61.54	61.86	61.25	61.61
4380	AMEX	VYM	Mon, Sep 28, 2015	62.29	62.31	61.31	61.38
4379	AMEX	VYM	Fri, Sep 25, 2015	62.99	63.15	62.32	62.59
4378	AMEX	VYM	Thu, Sep 24, 2015	61.99	62.53	61.65	62.36
4377	AMEX	VYM	Wed, Sep 23, 2015	62.74	62.80	62.24	62.39
4376	AMEX	VYM	Tue, Sep 22, 2015	63.02	63.27	62.78	63.12
4375	AMEX	VYM	Mon, Sep 21, 2015	63.85	64.21	63.58	63.83
4374	AMEX	VYM	Fri, Sep 18, 2015	63.69	64.16	63.37	63.56
4373	AMEX	VYM	Thu, Sep 17, 2015	64.58	65.51	64.41	64.54
4372	AMEX	VYM	Wed, Sep 16, 2015	64.19	64.77	64.18	64.70
4371	AMEX	VYM	Tue, Sep 15, 2015	63.47	64.21	63.39	64.07
4370	AMEX	VYM	Mon, Sep 14, 2015	63.45	63.45	63.05	63.21
4369	AMEX	VYM	Fri, Sep 11, 2015	63.12	63.42	62.85	63.40
4368	AMEX	VYM	Thu, Sep 10, 2015	62.97	63.69	62.82	63.27
4367	AMEX	VYM	Wed, Sep 9, 2015	64.53	64.57	62.88	63.05
4366	AMEX	VYM	Tue, Sep 8, 2015	63.53	63.98	63.24	63.95
4365	AMEX	VYM	Fri, Sep 4, 2015	62.80	62.80	62.11	62.42
4364	AMEX	VYM	Thu, Sep 3, 2015	63.44	64.15	63.29	63.43
4363	AMEX	VYM	Wed, Sep 2, 2015	63.16	63.22	62.46	63.22
4362	AMEX	VYM	Tue, Sep 1, 2015	62.84	63.11	61.92	62.25
4361	AMEX	VYM	Mon, Aug 31, 2015	64.25	64.42	63.78	64.18
4360	AMEX	VYM	Fri, Aug 28, 2015	64.32	64.71	64.14	64.55
4359	AMEX	VYM	Thu, Aug 27, 2015	63.95	64.53	63.29	64.52
4358	AMEX	VYM	Wed, Aug 26, 2015	61.51	63.13	61.22	63.06
4357	AMEX	VYM	Tue, Aug 25, 2015	63.64	63.96	60.85	60.85
4356	AMEX	VYM	Mon, Aug 24, 2015	61.38	63.80	48.05	61.44
4355	AMEX	VYM	Fri, Aug 21, 2015	65.87	66.04	64.51	64.51
4354	AMEX	VYM	Thu, Aug 20, 2015	67.01	67.09	66.32	66.35
4353	AMEX	VYM	Wed, Aug 19, 2015	67.75	67.96	67.12	67.45
4352	AMEX	VYM	Tue, Aug 18, 2015	68.17	68.21	67.94	68.02
4351	AMEX	VYM	Mon, Aug 17, 2015	67.82	68.27	67.56	68.24
4350	AMEX	VYM	Fri, Aug 14, 2015	67.64	68.02	67.61	68.00
4349	AMEX	VYM	Thu, Aug 13, 2015	67.87	67.94	67.56	67.70
4348	AMEX	VYM	Wed, Aug 12, 2015	67.19	67.91	66.88	67.82
4347	AMEX	VYM	Tue, Aug 11, 2015	67.79	67.85	67.40	67.70
4346	AMEX	VYM	Mon, Aug 10, 2015	67.86	68.28	67.77	68.28
4345	AMEX	VYM	Fri, Aug 7, 2015	67.61	67.61	67.20	67.42
4344	AMEX	VYM	Thu, Aug 6, 2015	68.03	68.05	67.44	67.67
4343	AMEX	VYM	Wed, Aug 5, 2015	68.07	68.38	67.89	67.99
4342	AMEX	VYM	Tue, Aug 4, 2015	67.85	68.00	67.54	67.70
4341	AMEX	VYM	Mon, Aug 3, 2015	68.07	68.07	67.50	67.83
4340	AMEX	VYM	Fri, Jul 31, 2015	68.41	68.41	67.93	68.03
4339	AMEX	VYM	Thu, Jul 30, 2015	68.04	68.24	67.84	68.18
4338	AMEX	VYM	Wed, Jul 29, 2015	67.71	68.25	67.62	68.15
4337	AMEX	VYM	Tue, Jul 28, 2015	67.19	67.67	66.87	67.61
4336	AMEX	VYM	Mon, Jul 27, 2015	66.85	67.05	66.59	66.86
4335	AMEX	VYM	Fri, Jul 24, 2015	67.70	67.74	67.00	67.11
4334	AMEX	VYM	Thu, Jul 23, 2015	68.27	68.27	67.67	67.78
4333	AMEX	VYM	Wed, Jul 22, 2015	68.18	68.33	67.98	68.14
4332	AMEX	VYM	Tue, Jul 21, 2015	68.62	68.71	68.19	68.34
4331	AMEX	VYM	Mon, Jul 20, 2015	68.87	68.87	68.61	68.73
4330	AMEX	VYM	Fri, Jul 17, 2015	68.95	68.97	68.65	68.78
4329	AMEX	VYM	Thu, Jul 16, 2015	69.01	69.12	68.92	69.11
4328	AMEX	VYM	Wed, Jul 15, 2015	68.74	68.78	68.43	68.60
4327	AMEX	VYM	Tue, Jul 14, 2015	68.52	68.78	68.40	68.73
4326	AMEX	VYM	Mon, Jul 13, 2015	68.44	68.54	68.30	68.51
4325	AMEX	VYM	Fri, Jul 10, 2015	67.84	68.02	67.63	67.88
4324	AMEX	VYM	Thu, Jul 9, 2015	67.99	68.02	67.16	67.17
4323	AMEX	VYM	Wed, Jul 8, 2015	67.63	67.71	67.03	67.13
4322	AMEX	VYM	Tue, Jul 7, 2015	67.61	68.17	66.86	68.08
4321	AMEX	VYM	Mon, Jul 6, 2015	67.31	67.79	67.24	67.57
4320	AMEX	VYM	Thu, Jul 2, 2015	67.95	68.04	67.62	67.79
4319	AMEX	VYM	Wed, Jul 1, 2015	67.88	67.91	67.50	67.77
4318	AMEX	VYM	Tue, Jun 30, 2015	67.90	67.90	67.12	67.32
4317	AMEX	VYM	Mon, Jun 29, 2015	68.05	68.29	67.30	67.34
4316	AMEX	VYM	Fri, Jun 26, 2015	68.59	68.76	68.43	68.66
4315	AMEX	VYM	Thu, Jun 25, 2015	69.60	69.60	69.09	69.10
4314	AMEX	VYM	Wed, Jun 24, 2015	69.82	69.89	69.37	69.37
4313	AMEX	VYM	Tue, Jun 23, 2015	70.03	70.09	69.75	69.89
4312	AMEX	VYM	Mon, Jun 22, 2015	69.99	70.18	69.82	69.94
4311	AMEX	VYM	Fri, Jun 19, 2015	69.76	69.86	69.53	69.54
4310	AMEX	VYM	Thu, Jun 18, 2015	69.35	70.12	69.35	69.93
4309	AMEX	VYM	Wed, Jun 17, 2015	69.17	69.40	68.80	69.19
4308	AMEX	VYM	Tue, Jun 16, 2015	68.56	69.03	68.43	69.02
4307	AMEX	VYM	Mon, Jun 15, 2015	68.59	68.78	68.30	68.61
4306	AMEX	VYM	Fri, Jun 12, 2015	69.26	69.28	68.84	68.95
4305	AMEX	VYM	Thu, Jun 11, 2015	69.45	69.66	69.39	69.53
4304	AMEX	VYM	Wed, Jun 10, 2015	68.96	69.54	68.93	69.34
4303	AMEX	VYM	Tue, Jun 9, 2015	68.56	68.80	68.40	68.59
4302	AMEX	VYM	Mon, Jun 8, 2015	68.80	68.84	68.52	68.52
4301	AMEX	VYM	Fri, Jun 5, 2015	69.04	69.15	68.71	68.80
4300	AMEX	VYM	Thu, Jun 4, 2015	69.45	69.64	68.97	69.09
4299	AMEX	VYM	Wed, Jun 3, 2015	69.81	69.99	69.57	69.65
4298	AMEX	VYM	Tue, Jun 2, 2015	69.58	69.82	69.32	69.61
4297	AMEX	VYM	Mon, Jun 1, 2015	70.00	70.00	69.50	69.73
4296	AMEX	VYM	Fri, May 29, 2015	70.11	70.11	69.62	69.72
4295	AMEX	VYM	Thu, May 28, 2015	70.02	70.15	69.81	70.12
4294	AMEX	VYM	Wed, May 27, 2015	69.79	70.20	69.65	70.11
4293	AMEX	VYM	Tue, May 26, 2015	70.04	70.04	69.43	69.63
4292	AMEX	VYM	Fri, May 22, 2015	70.42	70.42	70.19	70.21
4291	AMEX	VYM	Thu, May 21, 2015	70.39	70.62	70.31	70.51
4290	AMEX	VYM	Wed, May 20, 2015	70.45	70.66	70.35	70.43
4289	AMEX	VYM	Tue, May 19, 2015	70.46	70.48	70.20	70.37
4288	AMEX	VYM	Mon, May 18, 2015	70.23	70.48	70.19	70.40
4287	AMEX	VYM	Fri, May 15, 2015	70.31	70.33	70.15	70.33
4286	AMEX	VYM	Thu, May 14, 2015	69.99	70.26	69.96	70.25
4285	AMEX	VYM	Wed, May 13, 2015	69.77	69.96	69.52	69.62
4284	AMEX	VYM	Tue, May 12, 2015	69.48	69.75	69.10	69.59
4283	AMEX	VYM	Mon, May 11, 2015	70.11	70.15	69.72	69.77
4282	AMEX	VYM	Fri, May 8, 2015	69.85	70.21	69.85	70.15
4281	AMEX	VYM	Thu, May 7, 2015	69.12	69.48	68.93	69.26
4280	AMEX	VYM	Wed, May 6, 2015	69.71	69.77	68.73	69.12
4279	AMEX	VYM	Tue, May 5, 2015	70.06	70.15	69.33	69.42
4278	AMEX	VYM	Mon, May 4, 2015	70.05	70.29	69.98	70.11
4277	AMEX	VYM	Fri, May 1, 2015	69.67	69.95	69.54	69.91
4276	AMEX	VYM	Thu, Apr 30, 2015	69.81	69.87	69.19	69.46
4275	AMEX	VYM	Wed, Apr 29, 2015	69.84	70.15	69.67	69.91
4274	AMEX	VYM	Tue, Apr 28, 2015	69.73	70.21	69.50	70.21
4273	AMEX	VYM	Mon, Apr 27, 2015	70.04	70.10	69.61	69.67
4272	AMEX	VYM	Fri, Apr 24, 2015	69.83	69.95	69.65	69.91
4271	AMEX	VYM	Thu, Apr 23, 2015	69.41	69.89	69.33	69.67
4270	AMEX	VYM	Wed, Apr 22, 2015	69.42	69.65	69.05	69.59
4269	AMEX	VYM	Tue, Apr 21, 2015	69.79	69.83	69.12	69.24
4268	AMEX	VYM	Mon, Apr 20, 2015	69.21	69.70	69.19	69.51
4267	AMEX	VYM	Fri, Apr 17, 2015	69.26	69.28	68.58	68.86
4266	AMEX	VYM	Thu, Apr 16, 2015	69.55	69.76	69.32	69.56
4265	AMEX	VYM	Wed, Apr 15, 2015	69.45	69.83	69.42	69.60
4264	AMEX	VYM	Tue, Apr 14, 2015	68.97	69.26	68.77	69.16
4263	AMEX	VYM	Mon, Apr 13, 2015	69.30	69.39	68.95	68.98
4262	AMEX	VYM	Fri, Apr 10, 2015	68.95	69.35	68.90	69.35
4261	AMEX	VYM	Thu, Apr 9, 2015	68.40	68.87	68.25	68.79
4260	AMEX	VYM	Wed, Apr 8, 2015	68.57	68.67	68.19	68.44
4259	AMEX	VYM	Tue, Apr 7, 2015	68.64	68.81	68.44	68.44
4258	AMEX	VYM	Mon, Apr 6, 2015	67.78	68.77	67.76	68.56
4257	AMEX	VYM	Thu, Apr 2, 2015	67.86	68.27	67.80	68.05
4256	AMEX	VYM	Wed, Apr 1, 2015	68.13	68.13	67.52	67.86
4255	AMEX	VYM	Tue, Mar 31, 2015	68.28	68.58	68.03	68.30
4254	AMEX	VYM	Mon, Mar 30, 2015	68.09	68.72	68.09	68.58
4253	AMEX	VYM	Fri, Mar 27, 2015	67.61	67.79	67.45	67.72
4252	AMEX	VYM	Thu, Mar 26, 2015	67.58	67.92	67.25	67.58
4251	AMEX	VYM	Wed, Mar 25, 2015	68.70	68.80	67.75	67.77
4250	AMEX	VYM	Tue, Mar 24, 2015	69.07	69.08	68.51	68.53
4249	AMEX	VYM	Mon, Mar 23, 2015	69.07	69.36	69.02	69.07
4248	AMEX	VYM	Fri, Mar 20, 2015	69.35	69.71	69.17	69.49
4247	AMEX	VYM	Thu, Mar 19, 2015	69.21	69.28	68.90	68.98
4246	AMEX	VYM	Wed, Mar 18, 2015	68.35	69.73	68.15	69.46
4245	AMEX	VYM	Tue, Mar 17, 2015	68.54	68.69	68.25	68.57
4244	AMEX	VYM	Mon, Mar 16, 2015	68.12	68.74	68.11	68.72
4243	AMEX	VYM	Fri, Mar 13, 2015	68.17	68.17	67.43	67.91
4242	AMEX	VYM	Thu, Mar 12, 2015	67.68	68.30	67.68	68.30
4241	AMEX	VYM	Wed, Mar 11, 2015	67.98	67.98	67.47	67.52
4240	AMEX	VYM	Tue, Mar 10, 2015	68.40	68.40	67.78	67.79
4239	AMEX	VYM	Mon, Mar 9, 2015	68.67	69.06	68.66	68.82
4238	AMEX	VYM	Fri, Mar 6, 2015	69.34	69.36	68.41	68.56
4237	AMEX	VYM	Thu, Mar 5, 2015	69.69	69.73	69.37	69.52
4236	AMEX	VYM	Wed, Mar 4, 2015	69.85	69.85	69.39	69.65
4235	AMEX	VYM	Tue, Mar 3, 2015	70.14	70.15	69.71	70.01
4234	AMEX	VYM	Mon, Mar 2, 2015	70.08	70.27	69.99	70.25
4233	AMEX	VYM	Fri, Feb 27, 2015	70.25	70.32	70.02	70.04
4232	AMEX	VYM	Thu, Feb 26, 2015	70.23	70.34	69.98	70.28
4231	AMEX	VYM	Wed, Feb 25, 2015	70.48	70.48	70.16	70.28
4230	AMEX	VYM	Tue, Feb 24, 2015	70.25	70.57	70.08	70.48
4229	AMEX	VYM	Mon, Feb 23, 2015	70.06	70.23	69.93	70.23
4228	AMEX	VYM	Fri, Feb 20, 2015	69.77	70.20	69.41	70.17
4227	AMEX	VYM	Thu, Feb 19, 2015	69.88	70.02	69.68	69.86
4226	AMEX	VYM	Wed, Feb 18, 2015	69.91	70.07	69.75	70.06
4225	AMEX	VYM	Tue, Feb 17, 2015	69.91	70.10	69.71	70.07
4224	AMEX	VYM	Fri, Feb 13, 2015	69.93	70.02	69.66	70.01
4223	AMEX	VYM	Thu, Feb 12, 2015	69.46	69.80	69.44	69.80
4222	AMEX	VYM	Wed, Feb 11, 2015	69.13	69.28	68.76	69.12
4221	AMEX	VYM	Tue, Feb 10, 2015	68.98	69.25	68.51	69.16
4220	AMEX	VYM	Mon, Feb 9, 2015	68.49	68.75	68.25	68.45
4219	AMEX	VYM	Fri, Feb 6, 2015	69.14	69.26	68.51	68.70
4218	AMEX	VYM	Thu, Feb 5, 2015	68.61	69.00	68.54	68.97
4217	AMEX	VYM	Wed, Feb 4, 2015	68.35	68.73	68.12	68.26
4216	AMEX	VYM	Tue, Feb 3, 2015	68.01	68.61	67.95	68.58
4215	AMEX	VYM	Mon, Feb 2, 2015	67.05	67.71	66.40	67.68
4214	AMEX	VYM	Fri, Jan 30, 2015	67.34	67.69	66.67	66.77
4213	AMEX	VYM	Thu, Jan 29, 2015	67.30	67.97	66.74	67.88
4212	AMEX	VYM	Wed, Jan 28, 2015	68.48	68.50	67.08	67.14
4211	AMEX	VYM	Tue, Jan 27, 2015	68.14	68.26	67.55	67.82
4210	AMEX	VYM	Mon, Jan 26, 2015	68.69	68.92	68.33	68.90
4209	AMEX	VYM	Fri, Jan 23, 2015	69.15	69.15	68.70	68.74
4208	AMEX	VYM	Thu, Jan 22, 2015	68.76	69.32	68.16	69.31
4207	AMEX	VYM	Wed, Jan 21, 2015	67.99	68.56	67.68	68.40
4206	AMEX	VYM	Tue, Jan 20, 2015	68.18	68.26	67.49	68.13
4205	AMEX	VYM	Fri, Jan 16, 2015	67.05	67.97	67.03	67.91
4204	AMEX	VYM	Thu, Jan 15, 2015	67.91	67.99	67.07	67.18
4203	AMEX	VYM	Wed, Jan 14, 2015	67.30	67.69	66.86	67.66
4202	AMEX	VYM	Tue, Jan 13, 2015	68.66	69.06	67.47	67.97
4201	AMEX	VYM	Mon, Jan 12, 2015	68.65	68.74	67.87	68.10
4200	AMEX	VYM	Fri, Jan 9, 2015	69.20	69.20	68.28	68.55
4199	AMEX	VYM	Thu, Jan 8, 2015	68.56	69.17	68.38	69.08
4198	AMEX	VYM	Wed, Jan 7, 2015	67.63	67.92	67.31	67.81
4197	AMEX	VYM	Tue, Jan 6, 2015	67.68	67.93	66.73	67.05
4196	AMEX	VYM	Mon, Jan 5, 2015	68.43	68.44	67.36	67.49
4195	AMEX	VYM	Fri, Jan 2, 2015	69.07	69.16	68.33	68.73
4194	AMEX	VYM	Wed, Dec 31, 2014	69.75	69.75	68.71	68.75
4193	AMEX	VYM	Tue, Dec 30, 2014	69.83	69.91	69.53	69.57
4192	AMEX	VYM	Mon, Dec 29, 2014	69.64	70.11	69.64	69.95
4191	AMEX	VYM	Fri, Dec 26, 2014	69.91	70.04	69.83	69.92
4190	AMEX	VYM	Wed, Dec 24, 2014	69.87	69.87	69.65	69.71
4189	AMEX	VYM	Tue, Dec 23, 2014	69.77	69.83	69.63	69.69
4188	AMEX	VYM	Mon, Dec 22, 2014	69.26	69.49	69.12	69.47
4187	AMEX	VYM	Fri, Dec 19, 2014	69.01	69.35	68.84	69.12
4186	AMEX	VYM	Thu, Dec 18, 2014	68.33	68.90	67.89	68.90
4185	AMEX	VYM	Wed, Dec 17, 2014	66.76	67.97	66.62	67.85
4184	AMEX	VYM	Tue, Dec 16, 2014	66.51	67.99	66.43	66.51
4183	AMEX	VYM	Mon, Dec 15, 2014	67.73	67.90	66.64	66.89
4182	AMEX	VYM	Fri, Dec 12, 2014	68.14	68.38	67.36	67.40
4181	AMEX	VYM	Thu, Dec 11, 2014	68.65	69.29	68.41	68.56
4180	AMEX	VYM	Wed, Dec 10, 2014	69.31	69.31	68.18	68.30
4179	AMEX	VYM	Tue, Dec 9, 2014	68.98	69.45	68.63	69.43
4178	AMEX	VYM	Mon, Dec 8, 2014	70.04	70.09	69.33	69.58
4177	AMEX	VYM	Fri, Dec 5, 2014	70.27	70.34	70.04	70.20
4176	AMEX	VYM	Thu, Dec 4, 2014	70.22	70.37	69.88	70.16
4175	AMEX	VYM	Wed, Dec 3, 2014	70.17	70.37	70.07	70.29
4174	AMEX	VYM	Tue, Dec 2, 2014	69.67	70.16	69.64	70.06
4173	AMEX	VYM	Mon, Dec 1, 2014	69.90	70.00	69.45	69.67
4172	AMEX	VYM	Fri, Nov 28, 2014	70.26	70.31	69.98	70.11
4171	AMEX	VYM	Wed, Nov 26, 2014	70.07	70.28	70.01	70.27
4170	AMEX	VYM	Tue, Nov 25, 2014	70.23	70.23	69.90	70.00
4169	AMEX	VYM	Mon, Nov 24, 2014	70.27	70.27	70.01	70.12
4168	AMEX	VYM	Fri, Nov 21, 2014	70.49	70.49	69.81	70.06
4167	AMEX	VYM	Thu, Nov 20, 2014	69.34	69.77	69.31	69.76
4166	AMEX	VYM	Wed, Nov 19, 2014	69.61	69.65	69.25	69.57
4165	AMEX	VYM	Tue, Nov 18, 2014	69.41	69.78	69.38	69.66
4164	AMEX	VYM	Mon, Nov 17, 2014	69.10	69.38	69.03	69.35
4163	AMEX	VYM	Fri, Nov 14, 2014	69.15	69.27	69.04	69.21
4162	AMEX	VYM	Thu, Nov 13, 2014	69.06	69.42	69.06	69.38
4161	AMEX	VYM	Wed, Nov 12, 2014	68.83	69.09	68.76	69.04
4160	AMEX	VYM	Tue, Nov 11, 2014	69.06	69.09	68.90	69.05
4159	AMEX	VYM	Mon, Nov 10, 2014	68.89	69.08	68.75	69.02
4158	AMEX	VYM	Fri, Nov 7, 2014	68.72	68.89	68.58	68.87
4157	AMEX	VYM	Thu, Nov 6, 2014	68.57	68.72	68.22	68.71
4156	AMEX	VYM	Wed, Nov 5, 2014	68.54	68.55	68.16	68.53
4155	AMEX	VYM	Tue, Nov 4, 2014	68.06	68.26	67.76	68.09
4154	AMEX	VYM	Mon, Nov 3, 2014	68.05	68.40	68.03	68.19
4153	AMEX	VYM	Fri, Oct 31, 2014	68.15	68.15	67.70	68.05
4152	AMEX	VYM	Thu, Oct 30, 2014	66.84	67.93	66.71	67.35
4151	AMEX	VYM	Wed, Oct 29, 2014	67.09	67.25	66.51	67.01
4150	AMEX	VYM	Tue, Oct 28, 2014	66.55	66.98	66.43	66.98
4149	AMEX	VYM	Mon, Oct 27, 2014	66.06	66.55	65.98	66.31
4148	AMEX	VYM	Fri, Oct 24, 2014	65.99	66.42	65.80	66.39
4147	AMEX	VYM	Thu, Oct 23, 2014	65.95	66.22	65.68	65.85
4146	AMEX	VYM	Wed, Oct 22, 2014	65.69	65.89	65.23	65.26
4145	AMEX	VYM	Tue, Oct 21, 2014	64.91	65.57	64.77	65.50
4144	AMEX	VYM	Mon, Oct 20, 2014	63.79	64.46	63.76	64.45
4143	AMEX	VYM	Fri, Oct 17, 2014	63.87	64.17	63.47	63.82
4142	AMEX	VYM	Thu, Oct 16, 2014	62.23	63.50	62.23	63.09
4141	AMEX	VYM	Wed, Oct 15, 2014	63.00	63.44	61.81	63.23
4140	AMEX	VYM	Tue, Oct 14, 2014	64.03	64.42	63.50	63.71
4139	AMEX	VYM	Mon, Oct 13, 2014	64.56	64.87	63.67	63.73
4138	AMEX	VYM	Fri, Oct 10, 2014	65.04	65.48	64.57	64.59
4137	AMEX	VYM	Thu, Oct 9, 2014	66.27	66.37	65.11	65.15
4136	AMEX	VYM	Wed, Oct 8, 2014	65.30	66.41	64.98	66.35
4135	AMEX	VYM	Tue, Oct 7, 2014	65.89	65.97	65.21	65.23
4134	AMEX	VYM	Mon, Oct 6, 2014	66.39	66.48	65.87	66.12
4133	AMEX	VYM	Fri, Oct 3, 2014	66.00	66.24	65.70	66.16
4132	AMEX	VYM	Thu, Oct 2, 2014	65.56	65.78	65.02	65.58
4131	AMEX	VYM	Wed, Oct 1, 2014	66.30	66.30	65.46	65.61
4130	AMEX	VYM	Tue, Sep 30, 2014	66.60	66.78	66.27	66.41
4129	AMEX	VYM	Mon, Sep 29, 2014	66.18	66.62	66.05	66.52
4128	AMEX	VYM	Fri, Sep 26, 2014	66.32	66.82	66.17	66.67
4127	AMEX	VYM	Thu, Sep 25, 2014	67.10	67.10	66.19	66.20
4126	AMEX	VYM	Wed, Sep 24, 2014	66.88	67.25	66.68	67.21
4125	AMEX	VYM	Tue, Sep 23, 2014	67.07	67.23	66.84	66.85
4124	AMEX	VYM	Mon, Sep 22, 2014	67.56	67.58	67.14	67.24
4123	AMEX	VYM	Fri, Sep 19, 2014	68.24	68.32	67.98	68.09
4122	AMEX	VYM	Thu, Sep 18, 2014	67.93	68.02	67.85	68.01
4121	AMEX	VYM	Wed, Sep 17, 2014	67.69	68.00	67.45	67.71
4120	AMEX	VYM	Tue, Sep 16, 2014	67.07	67.73	67.00	67.62
4119	AMEX	VYM	Mon, Sep 15, 2014	67.14	67.31	66.97	67.21
4118	AMEX	VYM	Fri, Sep 12, 2014	67.44	67.44	66.93	67.12
4117	AMEX	VYM	Thu, Sep 11, 2014	67.10	67.50	67.03	67.50
4116	AMEX	VYM	Wed, Sep 10, 2014	67.12	67.36	66.86	67.34
4115	AMEX	VYM	Tue, Sep 9, 2014	67.41	67.50	66.93	67.08
4114	AMEX	VYM	Mon, Sep 8, 2014	67.64	67.65	67.28	67.44
4113	AMEX	VYM	Fri, Sep 5, 2014	67.35	67.70	67.19	67.69
4112	AMEX	VYM	Thu, Sep 4, 2014	67.52	67.71	67.16	67.34
4111	AMEX	VYM	Wed, Sep 3, 2014	67.77	67.77	67.34	67.43
4110	AMEX	VYM	Tue, Sep 2, 2014	67.76	67.77	67.25	67.49
4109	AMEX	VYM	Fri, Aug 29, 2014	67.59	67.66	67.35	67.66
4108	AMEX	VYM	Thu, Aug 28, 2014	67.27	67.48	67.20	67.44
4107	AMEX	VYM	Wed, Aug 27, 2014	67.40	67.46	67.30	67.46
4106	AMEX	VYM	Tue, Aug 26, 2014	67.43	67.53	67.31	67.34
4105	AMEX	VYM	Mon, Aug 25, 2014	67.36	67.49	67.27	67.37
4104	AMEX	VYM	Fri, Aug 22, 2014	67.19	67.27	66.95	67.07
4103	AMEX	VYM	Thu, Aug 21, 2014	67.08	67.31	67.06	67.23
4102	AMEX	VYM	Wed, Aug 20, 2014	66.83	67.10	66.81	67.02
4101	AMEX	VYM	Tue, Aug 19, 2014	66.68	66.89	66.61	66.89
4100	AMEX	VYM	Mon, Aug 18, 2014	66.42	66.57	66.34	66.57
4099	AMEX	VYM	Fri, Aug 15, 2014	66.29	66.41	65.63	66.09
4098	AMEX	VYM	Thu, Aug 14, 2014	65.94	66.10	65.84	66.10
4097	AMEX	VYM	Wed, Aug 13, 2014	65.64	65.88	65.51	65.85
4096	AMEX	VYM	Tue, Aug 12, 2014	65.43	65.57	65.24	65.43
4095	AMEX	VYM	Mon, Aug 11, 2014	65.50	65.73	65.42	65.46
4094	AMEX	VYM	Fri, Aug 8, 2014	64.67	65.28	64.55	65.26
4093	AMEX	VYM	Thu, Aug 7, 2014	65.10	65.14	64.42	64.59
4092	AMEX	VYM	Wed, Aug 6, 2014	64.53	65.02	64.52	64.85
4091	AMEX	VYM	Tue, Aug 5, 2014	65.15	65.20	64.52	64.73
4090	AMEX	VYM	Mon, Aug 4, 2014	65.18	65.47	64.79	65.37
4089	AMEX	VYM	Fri, Aug 1, 2014	65.00	65.37	64.79	65.09
4088	AMEX	VYM	Thu, Jul 31, 2014	66.12	66.14	65.20	65.21
4087	AMEX	VYM	Wed, Jul 30, 2014	66.92	66.98	66.30	66.54
4086	AMEX	VYM	Tue, Jul 29, 2014	67.18	67.25	66.72	66.76
4085	AMEX	VYM	Mon, Jul 28, 2014	66.93	67.06	66.60	67.01
4084	AMEX	VYM	Fri, Jul 25, 2014	67.04	67.09	66.81	66.93
4083	AMEX	VYM	Thu, Jul 24, 2014	67.19	67.25	67.05	67.15
4082	AMEX	VYM	Wed, Jul 23, 2014	67.11	67.23	66.99	67.14
4081	AMEX	VYM	Tue, Jul 22, 2014	67.00	67.09	66.92	67.02
4080	AMEX	VYM	Mon, Jul 21, 2014	66.80	66.87	66.53	66.81
4079	AMEX	VYM	Fri, Jul 18, 2014	66.62	67.02	66.49	66.97
4078	AMEX	VYM	Thu, Jul 17, 2014	67.02	67.15	66.34	66.43
4077	AMEX	VYM	Wed, Jul 16, 2014	66.99	67.19	66.92	67.15
4076	AMEX	VYM	Tue, Jul 15, 2014	66.91	66.95	66.51	66.74
4075	AMEX	VYM	Mon, Jul 14, 2014	66.89	66.97	66.81	66.84
4074	AMEX	VYM	Fri, Jul 11, 2014	66.56	66.62	66.38	66.58
4073	AMEX	VYM	Thu, Jul 10, 2014	66.18	66.70	66.10	66.57
4072	AMEX	VYM	Wed, Jul 9, 2014	66.74	66.80	66.52	66.73
4071	AMEX	VYM	Tue, Jul 8, 2014	66.77	66.82	66.45	66.55
4070	AMEX	VYM	Mon, Jul 7, 2014	66.83	66.90	66.73	66.85
4069	AMEX	VYM	Thu, Jul 3, 2014	66.80	66.91	66.72	66.91
4068	AMEX	VYM	Wed, Jul 2, 2014	66.68	66.68	66.51	66.61
4067	AMEX	VYM	Tue, Jul 1, 2014	66.46	66.81	66.39	66.63
4066	AMEX	VYM	Mon, Jun 30, 2014	66.34	66.43	66.20	66.32
4065	AMEX	VYM	Fri, Jun 27, 2014	66.15	66.35	66.00	66.34
4064	AMEX	VYM	Thu, Jun 26, 2014	66.31	66.38	65.80	66.26
4063	AMEX	VYM	Wed, Jun 25, 2014	66.00	66.35	65.96	66.31
4062	AMEX	VYM	Tue, Jun 24, 2014	66.47	66.63	66.08	66.13
4061	AMEX	VYM	Mon, Jun 23, 2014	66.62	66.62	66.36	66.52
4060	AMEX	VYM	Fri, Jun 20, 2014	67.07	67.13	66.96	67.06
4059	AMEX	VYM	Thu, Jun 19, 2014	66.78	66.87	66.60	66.86
4058	AMEX	VYM	Wed, Jun 18, 2014	66.31	66.74	66.20	66.73
4057	AMEX	VYM	Tue, Jun 17, 2014	66.09	66.30	66.00	66.28
4056	AMEX	VYM	Mon, Jun 16, 2014	65.94	66.29	65.86	66.17
4055	AMEX	VYM	Fri, Jun 13, 2014	65.84	66.08	65.77	65.98
4054	AMEX	VYM	Thu, Jun 12, 2014	66.11	66.12	65.58	65.71
4053	AMEX	VYM	Wed, Jun 11, 2014	66.22	66.27	66.01	66.11
4052	AMEX	VYM	Tue, Jun 10, 2014	66.27	66.40	66.20	66.40
4051	AMEX	VYM	Mon, Jun 9, 2014	66.21	66.39	66.13	66.31
4050	AMEX	VYM	Fri, Jun 6, 2014	66.12	66.24	66.05	66.19
4049	AMEX	VYM	Thu, Jun 5, 2014	65.65	65.97	65.41	65.95
4048	AMEX	VYM	Wed, Jun 4, 2014	65.35	65.54	65.33	65.52
4047	AMEX	VYM	Tue, Jun 3, 2014	65.33	65.50	65.27	65.46
4046	AMEX	VYM	Mon, Jun 2, 2014	65.57	65.57	65.29	65.45
4045	AMEX	VYM	Fri, May 30, 2014	65.31	65.51	65.22	65.47
4044	AMEX	VYM	Thu, May 29, 2014	65.16	65.32	65.01	65.32
4043	AMEX	VYM	Wed, May 28, 2014	65.00	65.13	64.91	65.00
4042	AMEX	VYM	Tue, May 27, 2014	64.95	65.01	64.84	64.98
4041	AMEX	VYM	Fri, May 23, 2014	64.60	64.71	64.54	64.70
4040	AMEX	VYM	Thu, May 22, 2014	64.46	64.60	64.32	64.53
4039	AMEX	VYM	Wed, May 21, 2014	64.14	64.42	64.10	64.42
4038	AMEX	VYM	Tue, May 20, 2014	64.27	64.29	63.76	63.93
4037	AMEX	VYM	Mon, May 19, 2014	64.07	64.34	64.02	64.30
4036	AMEX	VYM	Fri, May 16, 2014	64.08	64.21	63.83	64.20
4035	AMEX	VYM	Thu, May 15, 2014	64.41	64.46	63.82	63.97
4034	AMEX	VYM	Wed, May 14, 2014	64.68	64.69	64.41	64.50
4033	AMEX	VYM	Tue, May 13, 2014	64.63	64.74	64.61	64.68
4032	AMEX	VYM	Mon, May 12, 2014	64.54	64.59	64.43	64.57
4031	AMEX	VYM	Fri, May 9, 2014	64.20	64.23	63.96	64.21
4030	AMEX	VYM	Thu, May 8, 2014	64.21	64.52	64.02	64.19
4029	AMEX	VYM	Wed, May 7, 2014	63.94	64.29	63.73	64.28
4028	AMEX	VYM	Tue, May 6, 2014	64.14	64.14	63.77	63.79
4027	AMEX	VYM	Mon, May 5, 2014	63.99	64.27	63.79	64.25
4026	AMEX	VYM	Fri, May 2, 2014	64.33	64.57	64.14	64.22
4025	AMEX	VYM	Thu, May 1, 2014	64.43	64.50	64.18	64.35
4024	AMEX	VYM	Wed, Apr 30, 2014	64.25	64.52	64.18	64.44
4023	AMEX	VYM	Tue, Apr 29, 2014	64.43	64.47	64.25	64.33
4022	AMEX	VYM	Mon, Apr 28, 2014	64.00	64.30	63.63	64.20
4021	AMEX	VYM	Fri, Apr 25, 2014	63.71	63.83	63.47	63.65
4020	AMEX	VYM	Thu, Apr 24, 2014	63.93	64.00	63.60	63.80
4019	AMEX	VYM	Wed, Apr 23, 2014	63.66	63.70	63.53	63.53
4018	AMEX	VYM	Tue, Apr 22, 2014	63.61	63.83	63.50	63.67
4017	AMEX	VYM	Mon, Apr 21, 2014	63.41	63.54	63.29	63.52
4016	AMEX	VYM	Thu, Apr 17, 2014	63.17	63.47	63.10	63.35
4015	AMEX	VYM	Wed, Apr 16, 2014	62.97	63.18	62.79	63.18
4014	AMEX	VYM	Tue, Apr 15, 2014	62.36	62.64	61.94	62.60
4013	AMEX	VYM	Mon, Apr 14, 2014	62.27	62.31	61.77	62.22
4012	AMEX	VYM	Fri, Apr 11, 2014	61.95	62.29	61.81	61.86
4011	AMEX	VYM	Thu, Apr 10, 2014	63.32	63.33	62.19	62.26
4010	AMEX	VYM	Wed, Apr 9, 2014	62.97	63.27	62.76	63.27
4009	AMEX	VYM	Tue, Apr 8, 2014	62.57	62.92	62.40	62.82
4008	AMEX	VYM	Mon, Apr 7, 2014	62.97	63.06	62.58	62.58
4007	AMEX	VYM	Fri, Apr 4, 2014	63.88	63.91	63.00	63.07
4006	AMEX	VYM	Thu, Apr 3, 2014	63.66	63.70	63.44	63.59
4005	AMEX	VYM	Wed, Apr 2, 2014	63.43	63.63	63.26	63.58
4004	AMEX	VYM	Tue, Apr 1, 2014	63.32	63.37	63.08	63.34
4003	AMEX	VYM	Mon, Mar 31, 2014	63.09	63.22	62.98	63.12
4002	AMEX	VYM	Fri, Mar 28, 2014	62.48	62.89	62.48	62.66
4001	AMEX	VYM	Thu, Mar 27, 2014	62.33	62.47	62.16	62.34
4000	AMEX	VYM	Wed, Mar 26, 2014	62.86	62.86	62.28	62.29
3999	AMEX	VYM	Tue, Mar 25, 2014	62.41	62.61	62.25	62.56
3998	AMEX	VYM	Mon, Mar 24, 2014	62.28	62.45	61.89	62.12
3997	AMEX	VYM	Fri, Mar 21, 2014	62.84	63.11	62.49	62.54
3996	AMEX	VYM	Thu, Mar 20, 2014	62.01	62.59	61.90	62.57
3995	AMEX	VYM	Wed, Mar 19, 2014	62.67	62.67	61.74	62.11
3994	AMEX	VYM	Tue, Mar 18, 2014	62.30	62.64	62.20	62.56
3993	AMEX	VYM	Mon, Mar 17, 2014	61.93	62.25	61.87	62.15
3992	AMEX	VYM	Fri, Mar 14, 2014	61.62	61.93	61.55	61.60
3991	AMEX	VYM	Thu, Mar 13, 2014	62.38	62.43	61.56	61.70
3990	AMEX	VYM	Wed, Mar 12, 2014	61.88	62.23	61.83	62.19
3989	AMEX	VYM	Tue, Mar 11, 2014	62.45	62.53	62.00	62.12
3988	AMEX	VYM	Mon, Mar 10, 2014	62.40	62.47	62.14	62.44
3987	AMEX	VYM	Fri, Mar 7, 2014	62.62	62.62	62.24	62.49
3986	AMEX	VYM	Thu, Mar 6, 2014	62.46	62.52	62.31	62.39
3985	AMEX	VYM	Wed, Mar 5, 2014	62.40	62.40	62.21	62.28
3984	AMEX	VYM	Tue, Mar 4, 2014	62.16	62.53	62.12	62.44
3983	AMEX	VYM	Mon, Mar 3, 2014	61.53	61.72	61.22	61.58
3982	AMEX	VYM	Fri, Feb 28, 2014	61.78	62.28	61.66	61.99
3981	AMEX	VYM	Thu, Feb 27, 2014	61.37	61.80	61.34	61.80
3980	AMEX	VYM	Wed, Feb 26, 2014	61.64	61.69	61.35	61.50
3979	AMEX	VYM	Tue, Feb 25, 2014	61.57	61.80	61.39	61.50
3978	AMEX	VYM	Mon, Feb 24, 2014	61.43	61.97	61.40	61.57
3977	AMEX	VYM	Fri, Feb 21, 2014	61.55	61.65	61.28	61.32
3976	AMEX	VYM	Thu, Feb 20, 2014	60.99	61.56	60.93	61.42
3975	AMEX	VYM	Wed, Feb 19, 2014	61.25	61.63	60.94	60.97
3974	AMEX	VYM	Tue, Feb 18, 2014	61.56	61.56	61.27	61.38
3973	AMEX	VYM	Fri, Feb 14, 2014	61.03	61.58	60.91	61.45
3972	AMEX	VYM	Thu, Feb 13, 2014	60.34	61.05	60.28	61.03
3971	AMEX	VYM	Wed, Feb 12, 2014	60.86	61.02	60.60	60.73
3970	AMEX	VYM	Tue, Feb 11, 2014	60.21	60.88	60.10	60.75
3969	AMEX	VYM	Mon, Feb 10, 2014	60.08	60.08	59.83	60.08
3968	AMEX	VYM	Fri, Feb 7, 2014	59.60	60.00	59.39	59.96
3967	AMEX	VYM	Thu, Feb 6, 2014	58.86	59.32	58.80	59.28
3966	AMEX	VYM	Wed, Feb 5, 2014	58.67	58.82	58.35	58.68
3965	AMEX	VYM	Tue, Feb 4, 2014	58.74	58.89	58.51	58.79
3964	AMEX	VYM	Mon, Feb 3, 2014	59.83	59.87	58.40	58.48
3963	AMEX	VYM	Fri, Jan 31, 2014	59.44	60.19	59.40	59.83
3962	AMEX	VYM	Thu, Jan 30, 2014	60.11	60.32	59.84	60.16
3961	AMEX	VYM	Wed, Jan 29, 2014	59.88	60.10	59.61	59.79
3960	AMEX	VYM	Tue, Jan 28, 2014	60.06	60.33	60.02	60.27
3959	AMEX	VYM	Mon, Jan 27, 2014	60.15	60.30	59.73	59.92
3958	AMEX	VYM	Fri, Jan 24, 2014	60.95	61.03	60.13	60.13
3957	AMEX	VYM	Thu, Jan 23, 2014	61.47	61.50	60.91	61.23
3956	AMEX	VYM	Wed, Jan 22, 2014	61.86	61.86	61.64	61.77
3955	AMEX	VYM	Tue, Jan 21, 2014	62.05	62.08	61.42	61.77
3954	AMEX	VYM	Fri, Jan 17, 2014	61.98	61.98	61.58	61.71
3953	AMEX	VYM	Thu, Jan 16, 2014	61.93	62.02	61.80	62.02
3952	AMEX	VYM	Wed, Jan 15, 2014	61.84	62.13	61.80	62.00
3951	AMEX	VYM	Tue, Jan 14, 2014	61.41	61.75	61.29	61.71
3950	AMEX	VYM	Mon, Jan 13, 2014	61.80	61.91	61.16	61.24
3949	AMEX	VYM	Fri, Jan 10, 2014	61.93	61.96	61.60	61.88
3948	AMEX	VYM	Thu, Jan 9, 2014	61.91	61.91	61.45	61.70
3947	AMEX	VYM	Wed, Jan 8, 2014	61.87	61.87	61.53	61.73
3946	AMEX	VYM	Tue, Jan 7, 2014	61.82	62.01	61.72	61.91
3945	AMEX	VYM	Mon, Jan 6, 2014	61.98	61.98	61.47	61.56
3944	AMEX	VYM	Fri, Jan 3, 2014	61.86	61.91	61.61	61.73
3943	AMEX	VYM	Thu, Jan 2, 2014	62.13	62.17	61.59	61.72
3942	AMEX	VYM	Tue, Dec 31, 2013	62.29	62.38	62.15	62.32
3941	AMEX	VYM	Mon, Dec 30, 2013	62.21	62.23	62.09	62.21
3940	AMEX	VYM	Fri, Dec 27, 2013	62.27	62.30	62.11	62.21
3939	AMEX	VYM	Thu, Dec 26, 2013	61.96	62.14	61.89	62.12
3938	AMEX	VYM	Tue, Dec 24, 2013	61.54	61.78	61.54	61.77
3937	AMEX	VYM	Mon, Dec 23, 2013	61.67	61.72	61.44	61.49
3936	AMEX	VYM	Fri, Dec 20, 2013	61.18	61.51	61.12	61.40
3935	AMEX	VYM	Thu, Dec 19, 2013	61.64	61.70	61.37	61.64
3934	AMEX	VYM	Wed, Dec 18, 2013	60.90	61.79	60.35	61.79
3933	AMEX	VYM	Tue, Dec 17, 2013	61.07	61.07	60.65	60.76
3932	AMEX	VYM	Mon, Dec 16, 2013	60.81	61.17	60.81	60.96
3931	AMEX	VYM	Fri, Dec 13, 2013	60.67	60.76	60.44	60.59
3930	AMEX	VYM	Thu, Dec 12, 2013	60.82	60.91	60.45	60.61
3929	AMEX	VYM	Wed, Dec 11, 2013	61.58	61.58	60.78	60.82
3928	AMEX	VYM	Tue, Dec 10, 2013	61.65	61.66	61.42	61.48
3927	AMEX	VYM	Mon, Dec 9, 2013	61.79	61.84	61.60	61.77
3926	AMEX	VYM	Fri, Dec 6, 2013	61.39	61.61	61.29	61.60
3925	AMEX	VYM	Thu, Dec 5, 2013	61.01	61.05	60.74	60.82
3924	AMEX	VYM	Wed, Dec 4, 2013	61.04	61.40	60.73	61.20
3923	AMEX	VYM	Tue, Dec 3, 2013	61.22	61.41	60.99	61.23
3922	AMEX	VYM	Mon, Dec 2, 2013	61.65	61.69	61.32	61.37
3921	AMEX	VYM	Fri, Nov 29, 2013	61.76	61.91	61.53	61.61
3920	AMEX	VYM	Wed, Nov 27, 2013	61.68	61.73	61.51	61.67
3919	AMEX	VYM	Tue, Nov 26, 2013	61.85	61.85	61.63	61.64
3918	AMEX	VYM	Mon, Nov 25, 2013	62.08	62.08	61.74	61.82
3917	AMEX	VYM	Fri, Nov 22, 2013	61.75	61.95	61.53	61.92
3916	AMEX	VYM	Thu, Nov 21, 2013	61.50	61.75	61.38	61.70
3915	AMEX	VYM	Wed, Nov 20, 2013	61.66	61.77	61.15	61.31
3914	AMEX	VYM	Tue, Nov 19, 2013	61.57	61.74	61.43	61.56
3913	AMEX	VYM	Mon, Nov 18, 2013	61.91	61.91	61.54	61.64
3912	AMEX	VYM	Fri, Nov 15, 2013	61.58	61.73	61.45	61.73
3911	AMEX	VYM	Thu, Nov 14, 2013	61.27	61.51	61.17	61.42
3910	AMEX	VYM	Wed, Nov 13, 2013	60.61	61.26	60.50	61.25
3909	AMEX	VYM	Tue, Nov 12, 2013	60.93	61.07	60.72	60.91
3908	AMEX	VYM	Mon, Nov 11, 2013	61.00	61.08	60.90	61.03
3907	AMEX	VYM	Fri, Nov 8, 2013	60.38	61.06	60.27	61.06
3906	AMEX	VYM	Thu, Nov 7, 2013	61.24	61.24	60.31	60.37
3905	AMEX	VYM	Wed, Nov 6, 2013	60.88	61.07	60.70	61.06
3904	AMEX	VYM	Tue, Nov 5, 2013	60.42	60.67	60.32	60.46
3903	AMEX	VYM	Mon, Nov 4, 2013	60.62	60.66	60.35	60.64
3902	AMEX	VYM	Fri, Nov 1, 2013	60.33	60.51	60.05	60.41
3901	AMEX	VYM	Thu, Oct 31, 2013	60.35	60.59	60.14	60.22
3900	AMEX	VYM	Wed, Oct 30, 2013	60.84	60.84	60.20	60.38
3899	AMEX	VYM	Tue, Oct 29, 2013	60.55	60.71	60.41	60.71
3898	AMEX	VYM	Mon, Oct 28, 2013	60.20	60.43	60.09	60.36
3897	AMEX	VYM	Fri, Oct 25, 2013	59.98	60.18	59.89	60.18
3896	AMEX	VYM	Thu, Oct 24, 2013	59.93	59.94	59.70	59.83
3895	AMEX	VYM	Wed, Oct 23, 2013	59.76	59.87	59.61	59.72
3894	AMEX	VYM	Tue, Oct 22, 2013	59.75	60.03	59.60	59.93
3893	AMEX	VYM	Mon, Oct 21, 2013	59.60	59.60	59.38	59.53
3892	AMEX	VYM	Fri, Oct 18, 2013	59.52	59.55	59.23	59.51
3891	AMEX	VYM	Thu, Oct 17, 2013	58.63	59.29	58.52	59.26
3890	AMEX	VYM	Wed, Oct 16, 2013	58.42	58.74	58.25	58.74
3889	AMEX	VYM	Tue, Oct 15, 2013	58.33	58.47	57.93	58.02
3888	AMEX	VYM	Mon, Oct 14, 2013	57.90	58.43	57.82	58.43
3887	AMEX	VYM	Fri, Oct 11, 2013	57.77	58.23	57.77	58.23
3886	AMEX	VYM	Thu, Oct 10, 2013	57.27	57.90	57.22	57.90
3885	AMEX	VYM	Wed, Oct 9, 2013	56.78	56.93	56.52	56.74
3884	AMEX	VYM	Tue, Oct 8, 2013	57.12	57.20	56.66	56.70
3883	AMEX	VYM	Mon, Oct 7, 2013	57.13	57.45	57.04	57.18
3882	AMEX	VYM	Fri, Oct 4, 2013	57.35	57.62	57.21	57.58
3881	AMEX	VYM	Thu, Oct 3, 2013	57.61	57.61	57.03	57.29
3880	AMEX	VYM	Wed, Oct 2, 2013	57.50	57.75	57.29	57.74
3879	AMEX	VYM	Tue, Oct 1, 2013	57.55	57.87	57.50	57.84
3878	AMEX	VYM	Mon, Sep 30, 2013	57.40	57.63	57.25	57.49
3877	AMEX	VYM	Fri, Sep 27, 2013	57.83	57.91	57.65	57.80
3876	AMEX	VYM	Thu, Sep 26, 2013	58.07	58.28	57.88	58.08
3875	AMEX	VYM	Wed, Sep 25, 2013	58.14	58.26	57.93	57.98
3874	AMEX	VYM	Tue, Sep 24, 2013	58.25	58.42	58.08	58.13
3873	AMEX	VYM	Mon, Sep 23, 2013	58.37	58.45	58.13	58.31
3872	AMEX	VYM	Fri, Sep 20, 2013	59.55	59.55	58.91	58.95
3871	AMEX	VYM	Thu, Sep 19, 2013	59.71	59.71	59.29	59.42
3870	AMEX	VYM	Wed, Sep 18, 2013	58.83	59.70	58.66	59.55
3869	AMEX	VYM	Tue, Sep 17, 2013	58.75	58.87	58.60	58.83
3868	AMEX	VYM	Mon, Sep 16, 2013	58.83	58.86	58.50	58.60
3867	AMEX	VYM	Fri, Sep 13, 2013	57.99	58.20	57.98	58.17
3866	AMEX	VYM	Thu, Sep 12, 2013	58.07	58.14	57.84	57.89
3865	AMEX	VYM	Wed, Sep 11, 2013	57.86	58.09	57.77	58.09
3864	AMEX	VYM	Tue, Sep 10, 2013	57.68	57.85	57.55	57.85
3863	AMEX	VYM	Mon, Sep 9, 2013	57.09	57.39	57.03	57.38
3862	AMEX	VYM	Fri, Sep 6, 2013	57.06	57.22	56.46	56.90
3861	AMEX	VYM	Thu, Sep 5, 2013	56.91	57.04	56.84	56.89
3860	AMEX	VYM	Wed, Sep 4, 2013	56.46	56.98	56.40	56.90
3859	AMEX	VYM	Tue, Sep 3, 2013	56.94	57.02	56.32	56.49
3858	AMEX	VYM	Fri, Aug 30, 2013	56.73	56.83	56.41	56.59
3857	AMEX	VYM	Thu, Aug 29, 2013	56.62	57.00	56.61	56.73
3856	AMEX	VYM	Wed, Aug 28, 2013	56.52	56.88	56.46	56.69
3855	AMEX	VYM	Tue, Aug 27, 2013	56.78	57.00	56.50	56.54
3854	AMEX	VYM	Mon, Aug 26, 2013	57.72	57.72	57.25	57.29
3853	AMEX	VYM	Fri, Aug 23, 2013	57.50	57.72	57.29	57.68
3852	AMEX	VYM	Thu, Aug 22, 2013	56.97	57.31	56.88	57.22
3851	AMEX	VYM	Wed, Aug 21, 2013	57.09	57.28	56.73	56.81
3850	AMEX	VYM	Tue, Aug 20, 2013	57.18	57.48	57.12	57.26
3849	AMEX	VYM	Mon, Aug 19, 2013	57.39	57.50	57.10	57.12
3848	AMEX	VYM	Fri, Aug 16, 2013	57.63	57.68	57.28	57.44
3847	AMEX	VYM	Thu, Aug 15, 2013	57.99	58.07	57.63	57.70
3846	AMEX	VYM	Wed, Aug 14, 2013	58.81	58.87	58.44	58.55
3845	AMEX	VYM	Tue, Aug 13, 2013	58.91	58.97	58.54	58.83
3844	AMEX	VYM	Mon, Aug 12, 2013	58.68	58.89	58.56	58.81
3843	AMEX	VYM	Fri, Aug 9, 2013	59.01	59.14	58.67	58.90
3842	AMEX	VYM	Thu, Aug 8, 2013	59.19	59.28	58.83	59.08
3841	AMEX	VYM	Wed, Aug 7, 2013	58.88	59.01	58.73	58.95
3840	AMEX	VYM	Tue, Aug 6, 2013	59.26	59.26	58.95	59.06
3839	AMEX	VYM	Mon, Aug 5, 2013	59.38	59.40	59.21	59.29
3838	AMEX	VYM	Fri, Aug 2, 2013	59.30	59.47	59.14	59.47
3837	AMEX	VYM	Thu, Aug 1, 2013	59.31	59.47	59.26	59.43
3836	AMEX	VYM	Wed, Jul 31, 2013	59.06	59.30	58.84	58.89
3835	AMEX	VYM	Tue, Jul 30, 2013	59.15	59.21	58.79	58.93
3834	AMEX	VYM	Mon, Jul 29, 2013	58.97	59.04	58.80	58.92
3833	AMEX	VYM	Fri, Jul 26, 2013	58.81	59.06	58.49	59.03
3832	AMEX	VYM	Thu, Jul 25, 2013	58.80	59.02	58.65	58.99
3831	AMEX	VYM	Wed, Jul 24, 2013	59.38	59.38	58.76	58.90
3830	AMEX	VYM	Tue, Jul 23, 2013	59.32	59.32	59.12	59.21
3829	AMEX	VYM	Mon, Jul 22, 2013	59.13	59.27	59.01	59.18
3828	AMEX	VYM	Fri, Jul 19, 2013	58.89	59.09	58.80	59.09
3827	AMEX	VYM	Thu, Jul 18, 2013	58.80	59.15	58.76	59.02
3826	AMEX	VYM	Wed, Jul 17, 2013	58.88	58.96	58.68	58.75
3825	AMEX	VYM	Tue, Jul 16, 2013	58.92	58.92	58.53	58.67
3824	AMEX	VYM	Mon, Jul 15, 2013	58.73	58.92	58.59	58.88
3823	AMEX	VYM	Fri, Jul 12, 2013	58.63	58.70	58.45	58.65
3822	AMEX	VYM	Thu, Jul 11, 2013	58.68	58.73	58.39	58.66
3821	AMEX	VYM	Wed, Jul 10, 2013	57.95	58.12	57.78	57.95
3820	AMEX	VYM	Tue, Jul 9, 2013	57.85	58.00	57.69	57.93
3819	AMEX	VYM	Mon, Jul 8, 2013	57.45	57.64	57.33	57.52
3818	AMEX	VYM	Fri, Jul 5, 2013	57.02	57.14	56.54	57.11
3817	AMEX	VYM	Wed, Jul 3, 2013	56.42	56.75	56.25	56.63
3816	AMEX	VYM	Tue, Jul 2, 2013	56.60	56.96	56.35	56.58
3815	AMEX	VYM	Mon, Jul 1, 2013	56.75	57.06	56.55	56.65
3814	AMEX	VYM	Fri, Jun 28, 2013	56.68	56.86	56.37	56.37
3813	AMEX	VYM	Thu, Jun 27, 2013	56.78	57.03	56.69	56.72
3812	AMEX	VYM	Wed, Jun 26, 2013	56.21	56.52	56.01	56.39
3811	AMEX	VYM	Tue, Jun 25, 2013	55.78	55.97	55.37	55.81
3810	AMEX	VYM	Mon, Jun 24, 2013	55.44	55.78	54.90	55.32
3809	AMEX	VYM	Fri, Jun 21, 2013	56.50	56.54	55.80	56.32
3808	AMEX	VYM	Thu, Jun 20, 2013	56.84	56.99	55.80	55.89
3807	AMEX	VYM	Wed, Jun 19, 2013	58.15	58.23	57.34	57.34
3806	AMEX	VYM	Tue, Jun 18, 2013	57.83	58.27	57.82	58.18
3805	AMEX	VYM	Mon, Jun 17, 2013	57.76	58.04	57.45	57.79
3804	AMEX	VYM	Fri, Jun 14, 2013	57.58	57.79	57.26	57.36
3803	AMEX	VYM	Thu, Jun 13, 2013	56.78	57.74	56.73	57.64
3802	AMEX	VYM	Wed, Jun 12, 2013	57.55	57.70	56.80	56.86
3801	AMEX	VYM	Tue, Jun 11, 2013	57.23	57.65	57.08	57.21
3800	AMEX	VYM	Mon, Jun 10, 2013	57.89	57.89	57.55	57.71
3799	AMEX	VYM	Fri, Jun 7, 2013	57.40	57.70	57.20	57.66
3798	AMEX	VYM	Thu, Jun 6, 2013	56.55	57.04	56.22	57.04
3797	AMEX	VYM	Wed, Jun 5, 2013	57.17	57.17	56.50	56.57
3796	AMEX	VYM	Tue, Jun 4, 2013	57.49	57.72	56.99	57.29
3795	AMEX	VYM	Mon, Jun 3, 2013	57.01	57.47	56.88	57.45
3794	AMEX	VYM	Fri, May 31, 2013	57.66	57.93	56.87	56.87
3793	AMEX	VYM	Thu, May 30, 2013	57.71	58.04	57.66	57.80
3792	AMEX	VYM	Wed, May 29, 2013	57.90	57.90	57.34	57.63
3791	AMEX	VYM	Tue, May 28, 2013	58.50	58.67	57.99	58.16
3790	AMEX	VYM	Fri, May 24, 2013	57.68	57.91	57.52	57.91
3789	AMEX	VYM	Thu, May 23, 2013	57.50	58.05	57.44	57.92
3788	AMEX	VYM	Wed, May 22, 2013	58.53	59.08	57.88	58.07
3787	AMEX	VYM	Tue, May 21, 2013	58.39	58.56	58.18	58.42
3786	AMEX	VYM	Mon, May 20, 2013	58.32	58.52	58.23	58.32
3785	AMEX	VYM	Fri, May 17, 2013	58.05	58.40	57.96	58.38
3784	AMEX	VYM	Thu, May 16, 2013	58.00	58.18	57.82	57.85
3783	AMEX	VYM	Wed, May 15, 2013	57.55	58.19	57.52	58.02
3782	AMEX	VYM	Tue, May 14, 2013	57.07	57.60	57.04	57.60
3781	AMEX	VYM	Mon, May 13, 2013	56.88	57.02	56.70	56.98
3780	AMEX	VYM	Fri, May 10, 2013	56.90	56.96	56.63	56.96
3779	AMEX	VYM	Thu, May 9, 2013	57.07	57.09	56.70	56.82
3778	AMEX	VYM	Wed, May 8, 2013	56.91	57.07	56.85	57.07
3777	AMEX	VYM	Tue, May 7, 2013	56.73	56.95	56.66	56.95
3776	AMEX	VYM	Mon, May 6, 2013	56.67	56.70	56.53	56.59
3775	AMEX	VYM	Fri, May 3, 2013	56.70	56.85	56.64	56.67
3774	AMEX	VYM	Thu, May 2, 2013	56.04	56.27	55.97	56.26
3773	AMEX	VYM	Wed, May 1, 2013	56.30	56.34	55.85	55.89
3772	AMEX	VYM	Tue, Apr 30, 2013	56.35	56.46	56.12	56.46
3771	AMEX	VYM	Mon, Apr 29, 2013	56.19	56.50	56.07	56.40
3770	AMEX	VYM	Fri, Apr 26, 2013	55.96	56.17	55.86	56.07
3769	AMEX	VYM	Thu, Apr 25, 2013	56.07	56.26	55.91	56.06
3768	AMEX	VYM	Wed, Apr 24, 2013	55.98	56.04	55.75	55.88
3767	AMEX	VYM	Tue, Apr 23, 2013	55.65	55.96	55.34	55.95
3766	AMEX	VYM	Mon, Apr 22, 2013	55.30	55.55	55.00	55.45
3765	AMEX	VYM	Fri, Apr 19, 2013	54.82	55.23	54.76	55.18
3764	AMEX	VYM	Thu, Apr 18, 2013	54.77	54.94	54.47	54.62
3763	AMEX	VYM	Wed, Apr 17, 2013	55.11	55.11	54.50	54.76
3762	AMEX	VYM	Tue, Apr 16, 2013	55.08	55.37	54.95	55.35
3761	AMEX	VYM	Mon, Apr 15, 2013	55.53	55.58	54.71	54.71
3760	AMEX	VYM	Fri, Apr 12, 2013	55.63	55.91	55.59	55.87
3759	AMEX	VYM	Thu, Apr 11, 2013	55.75	56.06	55.67	55.94
3758	AMEX	VYM	Wed, Apr 10, 2013	55.37	55.83	55.32	55.78
3757	AMEX	VYM	Tue, Apr 9, 2013	55.05	55.35	54.87	55.15
3756	AMEX	VYM	Mon, Apr 8, 2013	54.71	54.94	54.46	54.94
3755	AMEX	VYM	Fri, Apr 5, 2013	54.30	54.68	54.21	54.65
3754	AMEX	VYM	Thu, Apr 4, 2013	54.58	54.88	54.57	54.86
3753	AMEX	VYM	Wed, Apr 3, 2013	55.08	55.09	54.43	54.55
3752	AMEX	VYM	Tue, Apr 2, 2013	54.91	55.12	54.86	54.98
3751	AMEX	VYM	Mon, Apr 1, 2013	54.78	54.92	54.62	54.77
3750	AMEX	VYM	Thu, Mar 28, 2013	54.68	54.89	54.56	54.81
3749	AMEX	VYM	Wed, Mar 27, 2013	54.43	54.67	54.31	54.64
3748	AMEX	VYM	Tue, Mar 26, 2013	54.42	54.67	54.39	54.65
3747	AMEX	VYM	Mon, Mar 25, 2013	54.58	54.62	54.04	54.26
3746	AMEX	VYM	Fri, Mar 22, 2013	54.20	54.41	54.15	54.39
3745	AMEX	VYM	Thu, Mar 21, 2013	54.47	54.67	54.31	54.41
3744	AMEX	VYM	Wed, Mar 20, 2013	54.70	54.82	54.60	54.74
3743	AMEX	VYM	Tue, Mar 19, 2013	54.46	54.54	54.07	54.39
3742	AMEX	VYM	Mon, Mar 18, 2013	54.16	54.54	54.10	54.33
3741	AMEX	VYM	Fri, Mar 15, 2013	54.64	54.68	54.44	54.62
3740	AMEX	VYM	Thu, Mar 14, 2013	54.66	54.81	54.62	54.81
3739	AMEX	VYM	Wed, Mar 13, 2013	54.48	54.58	54.34	54.53
3738	AMEX	VYM	Tue, Mar 12, 2013	54.54	54.58	54.34	54.46
3737	AMEX	VYM	Mon, Mar 11, 2013	54.32	54.50	54.25	54.49
3736	AMEX	VYM	Fri, Mar 8, 2013	54.38	54.47	54.14	54.35
3735	AMEX	VYM	Thu, Mar 7, 2013	54.22	54.27	54.14	54.20
3734	AMEX	VYM	Wed, Mar 6, 2013	54.26	54.27	54.03	54.14
3733	AMEX	VYM	Tue, Mar 5, 2013	53.96	54.20	53.95	54.10
3732	AMEX	VYM	Mon, Mar 4, 2013	53.30	53.69	53.24	53.66
3731	AMEX	VYM	Fri, Mar 1, 2013	53.04	53.47	52.88	53.43
3730	AMEX	VYM	Thu, Feb 28, 2013	53.34	53.61	53.22	53.25
3729	AMEX	VYM	Wed, Feb 27, 2013	52.67	53.45	52.66	53.33
3728	AMEX	VYM	Tue, Feb 26, 2013	52.67	52.79	52.39	52.71
3727	AMEX	VYM	Mon, Feb 25, 2013	53.47	53.54	52.39	52.39
3726	AMEX	VYM	Fri, Feb 22, 2013	53.03	53.21	52.89	53.21
3725	AMEX	VYM	Thu, Feb 21, 2013	52.90	52.92	52.65	52.76
3724	AMEX	VYM	Wed, Feb 20, 2013	53.38	53.43	52.96	52.98
3723	AMEX	VYM	Tue, Feb 19, 2013	53.07	53.39	53.04	53.37
3722	AMEX	VYM	Fri, Feb 15, 2013	52.99	53.06	52.72	52.95
3721	AMEX	VYM	Thu, Feb 14, 2013	52.82	52.95	52.73	52.92
3720	AMEX	VYM	Wed, Feb 13, 2013	53.01	53.03	52.79	52.93
3719	AMEX	VYM	Tue, Feb 12, 2013	52.77	52.94	52.70	52.87
3718	AMEX	VYM	Mon, Feb 11, 2013	52.72	52.77	52.59	52.75
3717	AMEX	VYM	Fri, Feb 8, 2013	52.68	52.78	52.63	52.73
3716	AMEX	VYM	Thu, Feb 7, 2013	52.65	52.66	52.26	52.58
3715	AMEX	VYM	Wed, Feb 6, 2013	52.36	52.63	52.31	52.63
3714	AMEX	VYM	Tue, Feb 5, 2013	52.41	52.68	52.38	52.54
3713	AMEX	VYM	Mon, Feb 4, 2013	52.34	52.34	52.09	52.13
3712	AMEX	VYM	Fri, Feb 1, 2013	52.46	52.64	52.34	52.62
3711	AMEX	VYM	Thu, Jan 31, 2013	52.26	52.35	52.13	52.16
3710	AMEX	VYM	Wed, Jan 30, 2013	52.54	52.58	52.29	52.33
3709	AMEX	VYM	Tue, Jan 29, 2013	52.11	52.56	52.05	52.53
3708	AMEX	VYM	Mon, Jan 28, 2013	52.24	52.28	51.96	52.14
3707	AMEX	VYM	Fri, Jan 25, 2013	52.11	52.18	51.94	52.18
3706	AMEX	VYM	Thu, Jan 24, 2013	51.83	52.11	51.82	51.89
3705	AMEX	VYM	Wed, Jan 23, 2013	51.73	51.73	51.55	51.71
3704	AMEX	VYM	Tue, Jan 22, 2013	51.48	51.74	51.41	51.72
3703	AMEX	VYM	Fri, Jan 18, 2013	51.38	51.56	51.23	51.52
3702	AMEX	VYM	Thu, Jan 17, 2013	51.17	51.47	51.08	51.35
3701	AMEX	VYM	Wed, Jan 16, 2013	50.89	50.98	50.83	50.91
3700	AMEX	VYM	Tue, Jan 15, 2013	50.78	51.06	50.77	51.03
3699	AMEX	VYM	Mon, Jan 14, 2013	50.87	50.98	50.81	50.96
3698	AMEX	VYM	Fri, Jan 11, 2013	50.86	50.93	50.71	50.87
3697	AMEX	VYM	Thu, Jan 10, 2013	50.68	50.85	50.54	50.85
3696	AMEX	VYM	Wed, Jan 9, 2013	50.47	50.55	50.37	50.49
3695	AMEX	VYM	Tue, Jan 8, 2013	50.43	50.43	50.20	50.30
3694	AMEX	VYM	Mon, Jan 7, 2013	50.53	50.58	50.34	50.49
3693	AMEX	VYM	Fri, Jan 4, 2013	50.60	50.73	50.45	50.66
3692	AMEX	VYM	Thu, Jan 3, 2013	50.60	50.60	50.33	50.47
3691	AMEX	VYM	Wed, Jan 2, 2013	50.46	50.56	50.06	50.52
3690	AMEX	VYM	Mon, Dec 31, 2012	48.50	49.38	48.50	49.33
3689	AMEX	VYM	Fri, Dec 28, 2012	48.90	49.12	48.61	48.63
3688	AMEX	VYM	Thu, Dec 27, 2012	49.29	49.38	48.71	49.22
3687	AMEX	VYM	Wed, Dec 26, 2012	49.50	49.55	49.17	49.28
3686	AMEX	VYM	Mon, Dec 24, 2012	49.50	49.50	49.38	49.48
3685	AMEX	VYM	Fri, Dec 21, 2012	49.61	49.81	49.39	49.67
3684	AMEX	VYM	Thu, Dec 20, 2012	49.88	50.10	49.74	50.07
3683	AMEX	VYM	Wed, Dec 19, 2012	50.70	50.80	50.31	50.32
3682	AMEX	VYM	Tue, Dec 18, 2012	50.40	50.75	50.25	50.72
3681	AMEX	VYM	Mon, Dec 17, 2012	50.07	50.36	50.03	50.34
3680	AMEX	VYM	Fri, Dec 14, 2012	49.99	50.07	49.86	49.94
3679	AMEX	VYM	Thu, Dec 13, 2012	50.31	50.37	49.95	50.05
3678	AMEX	VYM	Wed, Dec 12, 2012	50.47	50.66	50.26	50.31
3677	AMEX	VYM	Tue, Dec 11, 2012	50.14	50.50	50.14	50.27
3676	AMEX	VYM	Mon, Dec 10, 2012	49.96	50.12	49.94	50.04
3675	AMEX	VYM	Fri, Dec 7, 2012	49.86	49.99	49.69	49.99
3674	AMEX	VYM	Thu, Dec 6, 2012	49.69	49.78	49.60	49.73
3673	AMEX	VYM	Wed, Dec 5, 2012	49.44	49.86	49.26	49.66
3672	AMEX	VYM	Tue, Dec 4, 2012	49.49	49.65	49.35	49.42
3671	AMEX	VYM	Mon, Dec 3, 2012	49.91	49.93	49.41	49.47
3670	AMEX	VYM	Fri, Nov 30, 2012	49.71	49.83	49.56	49.73
3669	AMEX	VYM	Thu, Nov 29, 2012	49.64	49.80	49.43	49.64
3668	AMEX	VYM	Wed, Nov 28, 2012	48.95	49.52	48.67	49.51
3667	AMEX	VYM	Tue, Nov 27, 2012	49.29	49.43	49.06	49.10
3666	AMEX	VYM	Mon, Nov 26, 2012	49.20	49.32	49.09	49.32
3665	AMEX	VYM	Fri, Nov 23, 2012	49.01	49.45	49.01	49.45
3664	AMEX	VYM	Wed, Nov 21, 2012	48.77	48.84	48.65	48.84
3663	AMEX	VYM	Tue, Nov 20, 2012	48.60	48.77	48.35	48.69
3662	AMEX	VYM	Mon, Nov 19, 2012	48.30	48.64	48.27	48.63
3661	AMEX	VYM	Fri, Nov 16, 2012	47.72	47.97	47.36	47.90
3660	AMEX	VYM	Thu, Nov 15, 2012	47.72	47.88	47.49	47.69
3659	AMEX	VYM	Wed, Nov 14, 2012	48.56	48.61	47.70	47.83
3658	AMEX	VYM	Tue, Nov 13, 2012	48.35	48.92	48.34	48.48
3657	AMEX	VYM	Mon, Nov 12, 2012	48.76	48.83	48.57	48.62
3656	AMEX	VYM	Fri, Nov 9, 2012	48.51	49.06	48.34	48.70
3655	AMEX	VYM	Thu, Nov 8, 2012	49.16	49.40	48.72	48.72
3654	AMEX	VYM	Wed, Nov 7, 2012	49.83	49.90	48.92	49.20
3653	AMEX	VYM	Tue, Nov 6, 2012	49.99	50.46	49.98	50.26
3652	AMEX	VYM	Mon, Nov 5, 2012	49.69	49.93	49.57	49.86
3651	AMEX	VYM	Fri, Nov 2, 2012	50.48	50.57	49.80	49.87
3650	AMEX	VYM	Thu, Nov 1, 2012	50.01	50.38	50.00	50.30
3649	AMEX	VYM	Wed, Oct 31, 2012	50.15	50.18	49.67	49.92
3648	AMEX	VYM	Fri, Oct 26, 2012	49.86	50.01	49.62	49.85
3647	AMEX	VYM	Thu, Oct 25, 2012	50.03	50.14	49.63	49.89
3646	AMEX	VYM	Wed, Oct 24, 2012	49.87	49.95	49.60	49.69
3645	AMEX	VYM	Tue, Oct 23, 2012	49.96	50.05	49.54	49.78
3644	AMEX	VYM	Mon, Oct 22, 2012	50.50	50.53	50.06	50.44
3643	AMEX	VYM	Fri, Oct 19, 2012	51.21	51.33	50.43	50.54
3642	AMEX	VYM	Thu, Oct 18, 2012	51.18	51.40	51.15	51.32
3641	AMEX	VYM	Wed, Oct 17, 2012	51.07	51.31	51.00	51.29
3640	AMEX	VYM	Tue, Oct 16, 2012	50.85	51.00	50.79	50.97
3639	AMEX	VYM	Mon, Oct 15, 2012	50.20	50.62	50.16	50.59
3638	AMEX	VYM	Fri, Oct 12, 2012	50.40	50.52	50.08	50.18
3637	AMEX	VYM	Thu, Oct 11, 2012	50.69	50.69	50.34	50.35
3636	AMEX	VYM	Wed, Oct 10, 2012	50.70	50.74	50.28	50.32
3635	AMEX	VYM	Tue, Oct 9, 2012	51.11	51.18	50.72	50.75
3634	AMEX	VYM	Mon, Oct 8, 2012	51.10	51.21	51.01	51.18
3633	AMEX	VYM	Fri, Oct 5, 2012	51.38	51.47	51.10	51.26
3632	AMEX	VYM	Thu, Oct 4, 2012	50.94	51.16	50.90	51.12
3631	AMEX	VYM	Wed, Oct 3, 2012	50.70	50.89	50.50	50.73
3630	AMEX	VYM	Tue, Oct 2, 2012	50.75	50.80	50.40	50.60
3629	AMEX	VYM	Mon, Oct 1, 2012	50.56	50.85	50.46	50.54
3628	AMEX	VYM	Fri, Sep 28, 2012	50.42	50.52	50.20	50.39
3627	AMEX	VYM	Thu, Sep 27, 2012	50.49	50.67	50.29	50.56
3626	AMEX	VYM	Wed, Sep 26, 2012	50.45	50.54	50.27	50.30
3625	AMEX	VYM	Tue, Sep 25, 2012	50.91	51.04	50.45	50.48
3624	AMEX	VYM	Mon, Sep 24, 2012	50.60	50.93	50.60	50.81
3623	AMEX	VYM	Fri, Sep 21, 2012	51.41	51.41	51.13	51.15
3622	AMEX	VYM	Thu, Sep 20, 2012	50.84	51.19	50.80	51.18
3621	AMEX	VYM	Wed, Sep 19, 2012	51.03	51.16	50.89	50.99
3620	AMEX	VYM	Tue, Sep 18, 2012	50.87	51.02	50.81	50.97
3619	AMEX	VYM	Mon, Sep 17, 2012	50.89	51.05	50.82	50.92
3618	AMEX	VYM	Fri, Sep 14, 2012	51.12	51.31	50.89	51.03
3617	AMEX	VYM	Thu, Sep 13, 2012	50.32	51.17	50.27	51.08
3616	AMEX	VYM	Wed, Sep 12, 2012	50.45	50.45	50.25	50.34
3615	AMEX	VYM	Tue, Sep 11, 2012	50.27	50.44	50.23	50.29
3614	AMEX	VYM	Mon, Sep 10, 2012	50.31	50.39	50.16	50.19
3613	AMEX	VYM	Fri, Sep 7, 2012	50.39	50.43	50.24	50.36
3612	AMEX	VYM	Thu, Sep 6, 2012	49.69	50.33	49.69	50.33
3611	AMEX	VYM	Wed, Sep 5, 2012	49.54	49.62	49.36	49.44
3610	AMEX	VYM	Tue, Sep 4, 2012	49.46	49.59	49.18	49.47
3609	AMEX	VYM	Fri, Aug 31, 2012	49.59	49.75	49.34	49.53
3608	AMEX	VYM	Thu, Aug 30, 2012	49.44	49.46	49.22	49.34
3607	AMEX	VYM	Wed, Aug 29, 2012	49.66	49.77	49.52	49.63
3606	AMEX	VYM	Tue, Aug 28, 2012	49.51	49.73	49.48	49.61
3605	AMEX	VYM	Mon, Aug 27, 2012	49.70	49.75	49.54	49.60
3604	AMEX	VYM	Fri, Aug 24, 2012	49.19	49.67	49.17	49.60
3603	AMEX	VYM	Thu, Aug 23, 2012	49.53	49.57	49.20	49.27
3602	AMEX	VYM	Wed, Aug 22, 2012	49.56	49.72	49.46	49.64
3601	AMEX	VYM	Tue, Aug 21, 2012	49.98	50.15	49.66	49.76
3600	AMEX	VYM	Mon, Aug 20, 2012	49.94	49.95	49.78	49.94
3599	AMEX	VYM	Fri, Aug 17, 2012	50.02	50.08	49.88	49.98
3598	AMEX	VYM	Thu, Aug 16, 2012	49.81	50.05	49.66	49.99
3597	AMEX	VYM	Wed, Aug 15, 2012	49.72	49.88	49.70	49.78
3596	AMEX	VYM	Tue, Aug 14, 2012	49.90	49.94	49.66	49.80
3595	AMEX	VYM	Mon, Aug 13, 2012	49.77	49.77	49.53	49.73
3594	AMEX	VYM	Fri, Aug 10, 2012	49.57	49.84	49.44	49.84
3593	AMEX	VYM	Thu, Aug 9, 2012	49.66	49.78	49.56	49.69
3592	AMEX	VYM	Wed, Aug 8, 2012	49.50	49.72	49.45	49.70
3591	AMEX	VYM	Tue, Aug 7, 2012	49.72	49.79	49.57	49.57
3590	AMEX	VYM	Mon, Aug 6, 2012	49.63	49.75	49.51	49.51
3589	AMEX	VYM	Fri, Aug 3, 2012	49.40	49.58	49.27	49.46
3588	AMEX	VYM	Thu, Aug 2, 2012	48.74	48.91	48.34	48.69
3587	AMEX	VYM	Wed, Aug 1, 2012	49.45	49.46	49.00	49.09
3586	AMEX	VYM	Tue, Jul 31, 2012	49.26	49.44	49.15	49.20
3585	AMEX	VYM	Mon, Jul 30, 2012	49.27	49.48	49.17	49.33
3584	AMEX	VYM	Fri, Jul 27, 2012	48.75	49.42	48.70	49.27
3583	AMEX	VYM	Thu, Jul 26, 2012	48.37	48.60	48.30	48.53
3582	AMEX	VYM	Wed, Jul 25, 2012	47.84	47.93	47.58	47.74
3581	AMEX	VYM	Tue, Jul 24, 2012	48.08	48.11	47.32	47.65
3580	AMEX	VYM	Mon, Jul 23, 2012	47.92	48.15	47.73	48.08
3579	AMEX	VYM	Fri, Jul 20, 2012	48.59	48.65	48.44	48.54
3578	AMEX	VYM	Thu, Jul 19, 2012	48.92	49.11	48.64	48.84
3577	AMEX	VYM	Wed, Jul 18, 2012	48.39	48.84	48.30	48.82
3576	AMEX	VYM	Tue, Jul 17, 2012	48.30	48.56	47.86	48.50
3575	AMEX	VYM	Mon, Jul 16, 2012	48.17	48.22	47.95	48.14
3574	AMEX	VYM	Fri, Jul 13, 2012	47.60	48.26	47.60	48.25
3573	AMEX	VYM	Thu, Jul 12, 2012	47.40	47.68	47.29	47.53
3572	AMEX	VYM	Wed, Jul 11, 2012	47.70	47.80	47.43	47.65
3571	AMEX	VYM	Tue, Jul 10, 2012	48.13	48.14	47.51	47.66
3570	AMEX	VYM	Mon, Jul 9, 2012	47.94	47.94	47.65	47.87
3569	AMEX	VYM	Fri, Jul 6, 2012	47.91	47.98	47.75	47.91
3568	AMEX	VYM	Thu, Jul 5, 2012	48.42	48.44	48.10	48.28
3567	AMEX	VYM	Tue, Jul 3, 2012	48.27	48.50	48.21	48.48
3566	AMEX	VYM	Mon, Jul 2, 2012	48.21	48.27	47.94	48.26
3565	AMEX	VYM	Fri, Jun 29, 2012	47.86	48.15	47.75	48.12
3564	AMEX	VYM	Thu, Jun 28, 2012	46.86	47.17	46.58	47.14
3563	AMEX	VYM	Wed, Jun 27, 2012	46.87	47.18	46.81	47.08
3562	AMEX	VYM	Tue, Jun 26, 2012	46.66	46.83	46.38	46.69
3561	AMEX	VYM	Mon, Jun 25, 2012	46.63	46.63	46.29	46.48
3560	AMEX	VYM	Fri, Jun 22, 2012	47.33	47.54	47.26	47.46
3559	AMEX	VYM	Thu, Jun 21, 2012	48.12	48.15	47.11	47.15
3558	AMEX	VYM	Wed, Jun 20, 2012	48.07	48.16	47.69	48.01
3557	AMEX	VYM	Tue, Jun 19, 2012	47.95	48.25	47.81	48.07
3556	AMEX	VYM	Mon, Jun 18, 2012	47.56	47.81	47.46	47.70
3555	AMEX	VYM	Fri, Jun 15, 2012	47.55	47.73	47.41	47.68
3554	AMEX	VYM	Thu, Jun 14, 2012	46.88	47.47	46.80	47.29
3553	AMEX	VYM	Wed, Jun 13, 2012	46.83	47.10	46.60	46.73
3552	AMEX	VYM	Tue, Jun 12, 2012	46.55	46.92	46.38	46.88
3551	AMEX	VYM	Mon, Jun 11, 2012	47.21	47.21	46.39	46.41
3550	AMEX	VYM	Fri, Jun 8, 2012	46.45	46.85	46.33	46.83
3549	AMEX	VYM	Thu, Jun 7, 2012	46.81	46.83	46.42	46.49
3548	AMEX	VYM	Wed, Jun 6, 2012	45.72	46.34	45.66	46.34
3547	AMEX	VYM	Tue, Jun 5, 2012	45.15	45.45	45.09	45.39
3546	AMEX	VYM	Mon, Jun 4, 2012	45.37	45.40	45.00	45.25
3545	AMEX	VYM	Fri, Jun 1, 2012	45.64	45.77	45.27	45.30
3544	AMEX	VYM	Thu, May 31, 2012	46.26	46.52	45.90	46.20
3543	AMEX	VYM	Wed, May 30, 2012	46.48	46.50	46.16	46.23
3542	AMEX	VYM	Tue, May 29, 2012	46.74	46.86	46.53	46.81
3541	AMEX	VYM	Fri, May 25, 2012	46.57	46.68	46.31	46.43
3540	AMEX	VYM	Thu, May 24, 2012	46.42	46.58	46.18	46.54
3539	AMEX	VYM	Wed, May 23, 2012	46.17	46.33	45.67	46.29
3538	AMEX	VYM	Tue, May 22, 2012	46.41	46.63	46.17	46.39
3537	AMEX	VYM	Mon, May 21, 2012	46.04	46.33	45.92	46.31
3536	AMEX	VYM	Fri, May 18, 2012	46.36	46.37	45.85	45.92
3535	AMEX	VYM	Thu, May 17, 2012	46.72	46.75	46.20	46.20
3534	AMEX	VYM	Wed, May 16, 2012	46.86	47.08	46.64	46.64
3533	AMEX	VYM	Tue, May 15, 2012	46.87	47.12	46.62	46.73
3532	AMEX	VYM	Mon, May 14, 2012	46.99	47.18	46.78	46.94
3531	AMEX	VYM	Fri, May 11, 2012	47.26	47.72	47.25	47.35
3530	AMEX	VYM	Thu, May 10, 2012	47.60	47.69	47.40	47.48
3529	AMEX	VYM	Wed, May 9, 2012	47.15	47.47	46.93	47.24
3528	AMEX	VYM	Tue, May 8, 2012	47.51	47.62	47.20	47.58
3527	AMEX	VYM	Mon, May 7, 2012	47.52	47.84	47.50	47.71
3526	AMEX	VYM	Fri, May 4, 2012	48.13	48.19	47.70	47.75
3525	AMEX	VYM	Thu, May 3, 2012	48.58	48.58	48.22	48.31
3524	AMEX	VYM	Wed, May 2, 2012	48.47	48.58	48.34	48.55
3523	AMEX	VYM	Tue, May 1, 2012	48.48	48.98	48.40	48.68
3522	AMEX	VYM	Mon, Apr 30, 2012	48.50	48.53	48.35	48.46
3521	AMEX	VYM	Fri, Apr 27, 2012	48.64	48.66	48.42	48.55
3520	AMEX	VYM	Thu, Apr 26, 2012	48.11	48.57	48.07	48.53
3519	AMEX	VYM	Wed, Apr 25, 2012	48.15	48.25	48.03	48.20
3518	AMEX	VYM	Tue, Apr 24, 2012	47.63	47.91	47.62	47.81
3517	AMEX	VYM	Mon, Apr 23, 2012	47.53	47.56	47.32	47.54
3516	AMEX	VYM	Fri, Apr 20, 2012	47.81	48.12	47.81	47.94
3515	AMEX	VYM	Thu, Apr 19, 2012	47.84	47.91	47.39	47.60
3514	AMEX	VYM	Wed, Apr 18, 2012	47.77	47.91	47.71	47.79
3513	AMEX	VYM	Tue, Apr 17, 2012	47.65	48.03	47.56	47.98
3512	AMEX	VYM	Mon, Apr 16, 2012	47.33	47.53	47.17	47.37
3511	AMEX	VYM	Fri, Apr 13, 2012	47.49	47.49	47.12	47.14
3510	AMEX	VYM	Thu, Apr 12, 2012	47.16	47.59	47.10	47.57
3509	AMEX	VYM	Wed, Apr 11, 2012	47.14	47.25	47.01	47.10
3508	AMEX	VYM	Tue, Apr 10, 2012	47.44	47.46	46.75	46.78
3507	AMEX	VYM	Mon, Apr 9, 2012	47.54	47.68	47.41	47.53
3506	AMEX	VYM	Thu, Apr 5, 2012	47.99	48.14	47.88	48.03
3505	AMEX	VYM	Wed, Apr 4, 2012	48.25	48.25	48.01	48.15
3504	AMEX	VYM	Tue, Apr 3, 2012	48.67	48.70	48.18	48.49
3503	AMEX	VYM	Mon, Apr 2, 2012	48.45	48.86	48.39	48.75
3502	AMEX	VYM	Fri, Mar 30, 2012	48.50	48.54	48.27	48.47
3501	AMEX	VYM	Thu, Mar 29, 2012	47.93	48.26	47.75	48.22
3500	AMEX	VYM	Wed, Mar 28, 2012	48.49	48.49	48.00	48.27
3499	AMEX	VYM	Tue, Mar 27, 2012	48.69	48.70	48.48	48.49
3498	AMEX	VYM	Mon, Mar 26, 2012	48.32	48.60	48.30	48.60
3497	AMEX	VYM	Fri, Mar 23, 2012	48.22	48.35	48.01	48.33
3496	AMEX	VYM	Thu, Mar 22, 2012	48.21	48.26	48.06	48.21
3495	AMEX	VYM	Wed, Mar 21, 2012	48.58	48.58	48.36	48.46
3494	AMEX	VYM	Tue, Mar 20, 2012	48.42	48.60	48.31	48.54
3493	AMEX	VYM	Mon, Mar 19, 2012	48.53	48.79	48.51	48.67
3492	AMEX	VYM	Fri, Mar 16, 2012	48.72	48.74	48.53	48.59
3491	AMEX	VYM	Thu, Mar 15, 2012	48.43	48.64	48.33	48.63
3490	AMEX	VYM	Wed, Mar 14, 2012	48.54	48.60	48.30	48.42
3489	AMEX	VYM	Tue, Mar 13, 2012	48.09	48.56	47.97	48.56
3488	AMEX	VYM	Mon, Mar 12, 2012	47.72	47.88	47.67	47.86
3487	AMEX	VYM	Fri, Mar 9, 2012	47.64	47.77	47.54	47.68
3486	AMEX	VYM	Thu, Mar 8, 2012	47.44	47.62	47.37	47.53
3485	AMEX	VYM	Wed, Mar 7, 2012	47.17	47.30	46.95	47.25
3484	AMEX	VYM	Tue, Mar 6, 2012	47.17	47.23	46.89	46.98
3483	AMEX	VYM	Mon, Mar 5, 2012	47.53	47.61	47.32	47.56
3482	AMEX	VYM	Fri, Mar 2, 2012	47.65	47.69	47.47	47.59
3481	AMEX	VYM	Thu, Mar 1, 2012	47.52	47.76	47.51	47.67
3480	AMEX	VYM	Wed, Feb 29, 2012	47.74	47.82	47.41	47.51
3479	AMEX	VYM	Tue, Feb 28, 2012	47.59	47.68	47.44	47.66
3478	AMEX	VYM	Mon, Feb 27, 2012	47.27	47.65	47.16	47.54
3477	AMEX	VYM	Fri, Feb 24, 2012	47.51	47.58	47.41	47.48
3476	AMEX	VYM	Thu, Feb 23, 2012	47.25	47.43	47.09	47.40
3475	AMEX	VYM	Wed, Feb 22, 2012	47.38	47.41	47.16	47.25
3474	AMEX	VYM	Tue, Feb 21, 2012	47.56	47.57	47.30	47.42
3473	AMEX	VYM	Fri, Feb 17, 2012	47.40	47.46	47.30	47.43
3472	AMEX	VYM	Thu, Feb 16, 2012	46.74	47.29	46.74	47.25
3471	AMEX	VYM	Wed, Feb 15, 2012	47.10	47.10	46.64	46.75
3470	AMEX	VYM	Tue, Feb 14, 2012	46.95	46.97	46.64	46.97
3469	AMEX	VYM	Mon, Feb 13, 2012	47.06	47.07	46.85	47.02
3468	AMEX	VYM	Fri, Feb 10, 2012	46.78	46.81	46.57	46.74
3467	AMEX	VYM	Thu, Feb 9, 2012	47.14	47.17	46.87	47.06
3466	AMEX	VYM	Wed, Feb 8, 2012	47.08	47.11	46.82	47.08
3465	AMEX	VYM	Tue, Feb 7, 2012	46.79	47.09	46.65	47.02
3464	AMEX	VYM	Mon, Feb 6, 2012	46.75	46.91	46.71	46.90
3463	AMEX	VYM	Fri, Feb 3, 2012	46.81	46.95	46.75	46.91
3462	AMEX	VYM	Thu, Feb 2, 2012	46.50	46.58	46.35	46.45
3461	AMEX	VYM	Wed, Feb 1, 2012	46.38	46.65	46.38	46.43
3460	AMEX	VYM	Tue, Jan 31, 2012	46.36	46.37	45.86	46.06
3459	AMEX	VYM	Mon, Jan 30, 2012	45.98	46.15	45.75	46.15
3458	AMEX	VYM	Fri, Jan 27, 2012	46.39	46.43	46.15	46.32
3457	AMEX	VYM	Thu, Jan 26, 2012	46.92	46.93	46.40	46.54
3456	AMEX	VYM	Wed, Jan 25, 2012	46.28	46.77	46.07	46.66
3455	AMEX	VYM	Tue, Jan 24, 2012	46.33	46.38	46.18	46.38
3454	AMEX	VYM	Mon, Jan 23, 2012	46.58	46.70	46.35	46.51
3453	AMEX	VYM	Fri, Jan 20, 2012	46.41	46.59	46.31	46.59
3452	AMEX	VYM	Thu, Jan 19, 2012	46.26	46.38	46.12	46.37
3451	AMEX	VYM	Wed, Jan 18, 2012	45.94	46.27	45.84	46.24
3450	AMEX	VYM	Tue, Jan 17, 2012	46.19	46.25	45.83	45.93
3449	AMEX	VYM	Fri, Jan 13, 2012	45.76	45.88	45.42	45.88
3448	AMEX	VYM	Thu, Jan 12, 2012	46.04	46.04	45.72	45.98
3447	AMEX	VYM	Wed, Jan 11, 2012	45.82	45.93	45.68	45.90
3446	AMEX	VYM	Tue, Jan 10, 2012	46.09	46.09	45.87	45.93
3445	AMEX	VYM	Mon, Jan 9, 2012	45.68	45.68	45.41	45.63
3444	AMEX	VYM	Fri, Jan 6, 2012	45.78	45.80	45.41	45.58
3443	AMEX	VYM	Thu, Jan 5, 2012	45.53	45.73	45.23	45.68
3442	AMEX	VYM	Wed, Jan 4, 2012	45.66	45.72	45.45	45.68
3441	AMEX	VYM	Tue, Jan 3, 2012	45.89	45.95	45.65	45.68
3440	AMEX	VYM	Fri, Dec 30, 2011	45.42	45.49	45.25	45.26
3439	AMEX	VYM	Thu, Dec 29, 2011	45.13	45.49	45.02	45.46
3438	AMEX	VYM	Wed, Dec 28, 2011	45.47	45.49	44.92	44.95
3437	AMEX	VYM	Tue, Dec 27, 2011	45.35	45.55	45.32	45.45
3436	AMEX	VYM	Fri, Dec 23, 2011	45.18	45.41	45.04	45.41
3435	AMEX	VYM	Thu, Dec 22, 2011	44.85	45.01	44.72	44.94
3434	AMEX	VYM	Wed, Dec 21, 2011	44.40	44.74	44.26	44.73
3433	AMEX	VYM	Tue, Dec 20, 2011	44.22	44.79	44.22	44.77
3432	AMEX	VYM	Mon, Dec 19, 2011	44.18	44.26	43.52	43.64
3431	AMEX	VYM	Fri, Dec 16, 2011	44.19	44.33	43.89	44.05
3430	AMEX	VYM	Thu, Dec 15, 2011	44.02	44.19	43.83	43.96
3429	AMEX	VYM	Wed, Dec 14, 2011	43.88	43.98	43.52	43.63
3428	AMEX	VYM	Tue, Dec 13, 2011	44.36	44.54	43.75	43.94
3427	AMEX	VYM	Mon, Dec 12, 2011	44.32	44.32	43.75	44.07
3426	AMEX	VYM	Fri, Dec 9, 2011	43.98	44.64	43.98	44.55
3425	AMEX	VYM	Thu, Dec 8, 2011	44.50	44.50	43.78	43.92
3424	AMEX	VYM	Wed, Dec 7, 2011	44.44	44.83	44.15	44.61
3423	AMEX	VYM	Tue, Dec 6, 2011	44.39	44.77	44.27	44.51
3422	AMEX	VYM	Mon, Dec 5, 2011	44.66	44.66	44.10	44.35
3421	AMEX	VYM	Fri, Dec 2, 2011	44.51	44.51	43.98	44.03
3420	AMEX	VYM	Thu, Dec 1, 2011	44.22	44.35	44.01	44.11
3419	AMEX	VYM	Wed, Nov 30, 2011	43.73	44.24	43.66	44.23
3418	AMEX	VYM	Tue, Nov 29, 2011	42.49	42.86	42.43	42.67
3417	AMEX	VYM	Mon, Nov 28, 2011	42.35	42.50	42.10	42.38
3416	AMEX	VYM	Fri, Nov 25, 2011	41.41	41.76	41.38	41.38
3415	AMEX	VYM	Wed, Nov 23, 2011	41.94	41.94	41.40	41.45
3414	AMEX	VYM	Tue, Nov 22, 2011	42.35	42.50	42.05	42.22
3413	AMEX	VYM	Mon, Nov 21, 2011	42.68	42.68	42.12	42.42
3412	AMEX	VYM	Fri, Nov 18, 2011	43.30	43.33	42.95	43.11
3411	AMEX	VYM	Thu, Nov 17, 2011	43.50	43.63	42.80	43.10
3410	AMEX	VYM	Wed, Nov 16, 2011	43.80	44.23	43.47	43.54
3409	AMEX	VYM	Tue, Nov 15, 2011	43.98	44.35	43.77	44.14
3408	AMEX	VYM	Mon, Nov 14, 2011	44.30	44.30	43.83	44.00
3407	AMEX	VYM	Fri, Nov 11, 2011	44.21	44.48	44.13	44.38
3406	AMEX	VYM	Thu, Nov 10, 2011	43.74	43.83	43.25	43.67
3405	AMEX	VYM	Wed, Nov 9, 2011	43.60	43.82	43.04	43.20
3404	AMEX	VYM	Tue, Nov 8, 2011	44.28	44.55	43.86	44.52
3403	AMEX	VYM	Mon, Nov 7, 2011	43.73	44.07	43.37	44.07
3402	AMEX	VYM	Fri, Nov 4, 2011	43.70	43.75	43.27	43.73
3401	AMEX	VYM	Thu, Nov 3, 2011	43.71	44.03	43.31	43.97
3400	AMEX	VYM	Wed, Nov 2, 2011	43.28	43.40	42.95	43.29
3399	AMEX	VYM	Tue, Nov 1, 2011	42.76	43.20	42.55	42.72
3398	AMEX	VYM	Mon, Oct 31, 2011	44.15	44.26	43.67	43.68
3397	AMEX	VYM	Fri, Oct 28, 2011	44.51	44.62	44.42	44.60
3396	AMEX	VYM	Thu, Oct 27, 2011	44.59	44.95	44.20	44.73
3395	AMEX	VYM	Wed, Oct 26, 2011	43.64	43.73	43.03	43.65
3394	AMEX	VYM	Tue, Oct 25, 2011	43.75	43.75	43.08	43.20
3393	AMEX	VYM	Mon, Oct 24, 2011	43.74	43.94	43.65	43.88
3392	AMEX	VYM	Fri, Oct 21, 2011	43.35	43.67	43.29	43.67
3391	AMEX	VYM	Thu, Oct 20, 2011	42.82	43.04	42.44	42.94
3390	AMEX	VYM	Wed, Oct 19, 2011	43.02	43.26	42.62	42.73
3389	AMEX	VYM	Tue, Oct 18, 2011	42.18	43.26	42.01	42.97
3388	AMEX	VYM	Mon, Oct 17, 2011	42.78	42.79	42.18	42.27
3387	AMEX	VYM	Fri, Oct 14, 2011	42.87	42.89	42.55	42.89
3386	AMEX	VYM	Thu, Oct 13, 2011	42.28	42.48	42.00	42.39
3385	AMEX	VYM	Wed, Oct 12, 2011	42.44	42.77	42.24	42.43
3384	AMEX	VYM	Tue, Oct 11, 2011	42.00	42.19	41.88	42.08
3383	AMEX	VYM	Mon, Oct 10, 2011	41.79	42.22	41.69	42.17
3382	AMEX	VYM	Fri, Oct 7, 2011	41.36	41.50	40.92	41.07
3381	AMEX	VYM	Thu, Oct 6, 2011	40.63	41.12	40.31	41.05
3380	AMEX	VYM	Wed, Oct 5, 2011	40.26	40.66	39.87	40.64
3379	AMEX	VYM	Tue, Oct 4, 2011	39.00	40.17	38.62	40.07
3378	AMEX	VYM	Mon, Oct 3, 2011	40.24	40.64	39.43	39.43
3377	AMEX	VYM	Fri, Sep 30, 2011	40.62	41.09	40.37	40.42
3376	AMEX	VYM	Thu, Sep 29, 2011	41.21	41.42	40.50	41.08
3375	AMEX	VYM	Wed, Sep 28, 2011	41.37	41.55	40.50	40.56
3374	AMEX	VYM	Tue, Sep 27, 2011	41.52	41.80	41.00	41.27
3373	AMEX	VYM	Mon, Sep 26, 2011	40.35	40.77	39.82	40.72
3372	AMEX	VYM	Fri, Sep 23, 2011	39.70	40.10	39.46	39.94
3371	AMEX	VYM	Thu, Sep 22, 2011	40.24	40.34	39.57	40.06
3370	AMEX	VYM	Wed, Sep 21, 2011	42.35	42.35	41.11	41.11
3369	AMEX	VYM	Tue, Sep 20, 2011	42.48	42.80	42.17	42.29
3368	AMEX	VYM	Mon, Sep 19, 2011	42.02	42.38	41.75	42.17
3367	AMEX	VYM	Fri, Sep 16, 2011	42.45	42.67	42.00	42.61
3366	AMEX	VYM	Thu, Sep 15, 2011	42.18	42.34	41.80	42.30
3365	AMEX	VYM	Wed, Sep 14, 2011	41.46	42.17	40.90	41.71
3364	AMEX	VYM	Tue, Sep 13, 2011	41.05	41.26	40.70	41.19
3363	AMEX	VYM	Mon, Sep 12, 2011	40.28	40.87	40.07	40.87
3362	AMEX	VYM	Fri, Sep 9, 2011	41.33	41.33	40.47	40.68
3361	AMEX	VYM	Thu, Sep 8, 2011	41.78	42.21	41.60	41.66
3360	AMEX	VYM	Wed, Sep 7, 2011	41.63	41.99	41.42	41.99
3359	AMEX	VYM	Tue, Sep 6, 2011	40.29	41.10	40.27	41.08
3358	AMEX	VYM	Fri, Sep 2, 2011	41.61	41.72	41.26	41.36
3357	AMEX	VYM	Thu, Sep 1, 2011	42.65	42.89	42.18	42.21
3356	AMEX	VYM	Wed, Aug 31, 2011	42.71	42.88	42.28	42.52
3355	AMEX	VYM	Tue, Aug 30, 2011	42.11	42.62	41.86	42.40
3354	AMEX	VYM	Mon, Aug 29, 2011	41.81	42.28	41.78	42.27
3353	AMEX	VYM	Fri, Aug 26, 2011	40.71	41.45	39.99	41.29
3352	AMEX	VYM	Thu, Aug 25, 2011	41.78	41.83	40.70	40.84
3351	AMEX	VYM	Wed, Aug 24, 2011	41.06	41.62	40.90	41.61
3350	AMEX	VYM	Tue, Aug 23, 2011	40.13	41.09	40.03	41.05
3349	AMEX	VYM	Mon, Aug 22, 2011	40.69	40.69	39.83	39.89
3348	AMEX	VYM	Fri, Aug 19, 2011	39.82	40.69	39.81	39.90
3347	AMEX	VYM	Thu, Aug 18, 2011	40.75	40.85	39.91	40.25
3346	AMEX	VYM	Wed, Aug 17, 2011	41.74	42.01	41.33	41.61
3345	AMEX	VYM	Tue, Aug 16, 2011	41.37	41.70	41.07	41.47
3344	AMEX	VYM	Mon, Aug 15, 2011	41.20	41.66	41.15	41.66
3343	AMEX	VYM	Fri, Aug 12, 2011	40.97	41.15	40.55	40.82
3342	AMEX	VYM	Thu, Aug 11, 2011	39.31	41.01	39.18	40.49
3341	AMEX	VYM	Wed, Aug 10, 2011	40.08	40.21	38.90	39.02
3340	AMEX	VYM	Tue, Aug 9, 2011	39.73	40.61	38.28	40.61
3339	AMEX	VYM	Mon, Aug 8, 2011	40.47	40.93	39.12	39.19
3338	AMEX	VYM	Fri, Aug 5, 2011	41.73	41.77	40.28	41.39
3337	AMEX	VYM	Thu, Aug 4, 2011	42.48	42.48	41.10	41.15
3336	AMEX	VYM	Wed, Aug 3, 2011	42.76	42.89	42.15	42.87
3335	AMEX	VYM	Tue, Aug 2, 2011	43.38	43.46	42.71	42.73
3334	AMEX	VYM	Mon, Aug 1, 2011	44.34	44.37	43.21	43.63
3333	AMEX	VYM	Fri, Jul 29, 2011	43.74	44.09	43.55	43.75
3332	AMEX	VYM	Thu, Jul 28, 2011	44.22	44.55	44.03	44.09
3331	AMEX	VYM	Wed, Jul 27, 2011	44.77	44.80	44.29	44.36
3330	AMEX	VYM	Tue, Jul 26, 2011	45.25	45.26	44.93	45.02
3329	AMEX	VYM	Mon, Jul 25, 2011	45.17	45.47	45.05	45.28
3328	AMEX	VYM	Fri, Jul 22, 2011	45.66	45.66	45.31	45.53
3327	AMEX	VYM	Thu, Jul 21, 2011	45.29	45.73	45.21	45.62
3326	AMEX	VYM	Wed, Jul 20, 2011	45.22	45.22	45.00	45.10
3325	AMEX	VYM	Tue, Jul 19, 2011	44.81	45.21	44.79	45.13
3324	AMEX	VYM	Mon, Jul 18, 2011	44.85	44.85	44.35	44.59
3323	AMEX	VYM	Fri, Jul 15, 2011	45.07	45.07	44.71	44.99
3322	AMEX	VYM	Thu, Jul 14, 2011	45.20	45.37	44.81	44.88
3321	AMEX	VYM	Wed, Jul 13, 2011	45.23	45.47	44.99	45.09
3320	AMEX	VYM	Tue, Jul 12, 2011	45.04	45.39	45.00	45.00
3319	AMEX	VYM	Mon, Jul 11, 2011	45.32	45.32	45.03	45.15
3318	AMEX	VYM	Fri, Jul 8, 2011	45.59	45.70	45.40	45.69
3317	AMEX	VYM	Thu, Jul 7, 2011	45.95	46.05	45.80	45.95
3316	AMEX	VYM	Wed, Jul 6, 2011	45.44	45.67	45.36	45.58
3315	AMEX	VYM	Tue, Jul 5, 2011	45.53	45.54	45.33	45.45
3314	AMEX	VYM	Fri, Jul 1, 2011	44.98	45.58	44.93	45.54
3313	AMEX	VYM	Thu, Jun 30, 2011	44.77	45.04	44.66	44.99
3312	AMEX	VYM	Wed, Jun 29, 2011	44.53	44.63	44.33	44.58
3311	AMEX	VYM	Tue, Jun 28, 2011	44.03	44.34	43.91	44.32
3310	AMEX	VYM	Mon, Jun 27, 2011	43.60	44.00	43.54	43.84
3309	AMEX	VYM	Fri, Jun 24, 2011	43.97	43.98	43.48	43.52
3308	AMEX	VYM	Thu, Jun 23, 2011	44.11	44.28	43.66	44.27
3307	AMEX	VYM	Wed, Jun 22, 2011	44.64	44.82	44.46	44.47
3306	AMEX	VYM	Tue, Jun 21, 2011	44.56	44.83	44.51	44.75
3305	AMEX	VYM	Mon, Jun 20, 2011	43.98	44.48	43.96	44.41
3304	AMEX	VYM	Fri, Jun 17, 2011	44.36	44.37	44.00	44.09
3303	AMEX	VYM	Thu, Jun 16, 2011	43.75	44.09	43.68	43.96
3302	AMEX	VYM	Wed, Jun 15, 2011	44.11	44.19	43.60	43.73
3301	AMEX	VYM	Tue, Jun 14, 2011	44.29	44.54	44.19	44.38
3300	AMEX	VYM	Mon, Jun 13, 2011	43.89	44.07	43.75	43.89
3299	AMEX	VYM	Fri, Jun 10, 2011	44.21	44.21	43.71	43.73
3298	AMEX	VYM	Thu, Jun 9, 2011	44.24	44.52	44.11	44.35
3297	AMEX	VYM	Wed, Jun 8, 2011	44.12	44.26	44.02	44.12
3296	AMEX	VYM	Tue, Jun 7, 2011	44.36	44.47	44.15	44.15
3295	AMEX	VYM	Mon, Jun 6, 2011	44.29	44.36	44.09	44.12
3294	AMEX	VYM	Fri, Jun 3, 2011	44.36	44.65	44.28	44.44
3293	AMEX	VYM	Thu, Jun 2, 2011	45.08	45.08	44.64	44.85
3292	AMEX	VYM	Wed, Jun 1, 2011	45.78	45.81	45.01	45.07
3291	AMEX	VYM	Tue, May 31, 2011	45.86	45.88	45.57	45.84
3290	AMEX	VYM	Fri, May 27, 2011	45.44	45.55	45.34	45.42
3289	AMEX	VYM	Thu, May 26, 2011	45.12	45.42	44.95	45.31
3288	AMEX	VYM	Wed, May 25, 2011	45.00	45.33	44.94	45.20
3287	AMEX	VYM	Tue, May 24, 2011	45.35	45.37	45.12	45.12
3286	AMEX	VYM	Mon, May 23, 2011	45.19	45.33	45.04	45.21
3285	AMEX	VYM	Fri, May 20, 2011	45.89	45.94	45.55	45.67
3284	AMEX	VYM	Thu, May 19, 2011	45.99	46.03	45.72	45.98
3283	AMEX	VYM	Wed, May 18, 2011	45.56	45.86	45.39	45.85
3282	AMEX	VYM	Tue, May 17, 2011	45.40	45.56	45.20	45.47
3281	AMEX	VYM	Mon, May 16, 2011	45.56	45.82	45.44	45.53
3280	AMEX	VYM	Fri, May 13, 2011	46.00	46.01	45.50	45.67
3279	AMEX	VYM	Thu, May 12, 2011	45.51	45.99	45.39	45.94
3278	AMEX	VYM	Wed, May 11, 2011	45.96	45.96	45.44	45.63
3277	AMEX	VYM	Tue, May 10, 2011	45.76	46.02	45.71	45.93
3276	AMEX	VYM	Mon, May 9, 2011	45.45	45.74	45.35	45.64
3275	AMEX	VYM	Fri, May 6, 2011	45.72	45.88	45.31	45.45
3274	AMEX	VYM	Thu, May 5, 2011	45.60	45.67	45.09	45.29
3273	AMEX	VYM	Wed, May 4, 2011	45.94	45.96	45.63	45.78
3272	AMEX	VYM	Tue, May 3, 2011	46.04	46.07	45.76	45.99
3271	AMEX	VYM	Mon, May 2, 2011	46.36	46.36	46.00	46.10
3270	AMEX	VYM	Fri, Apr 29, 2011	46.12	46.15	46.00	46.11
3269	AMEX	VYM	Thu, Apr 28, 2011	45.85	46.10	45.78	46.06
3268	AMEX	VYM	Wed, Apr 27, 2011	45.65	45.91	45.51	45.85
3267	AMEX	VYM	Tue, Apr 26, 2011	45.24	45.60	45.13	45.56
3266	AMEX	VYM	Mon, Apr 25, 2011	45.08	45.11	44.88	45.05
3265	AMEX	VYM	Thu, Apr 21, 2011	45.23	45.23	44.97	45.08
3264	AMEX	VYM	Wed, Apr 20, 2011	44.97	45.11	44.96	45.02
3263	AMEX	VYM	Tue, Apr 19, 2011	44.24	44.40	44.19	44.38
3262	AMEX	VYM	Mon, Apr 18, 2011	44.28	44.30	43.93	44.19
3261	AMEX	VYM	Fri, Apr 15, 2011	44.47	44.75	44.42	44.69
3260	AMEX	VYM	Thu, Apr 14, 2011	44.07	44.46	43.96	44.41
3259	AMEX	VYM	Wed, Apr 13, 2011	44.47	44.48	44.15	44.28
3258	AMEX	VYM	Tue, Apr 12, 2011	44.44	44.46	44.16	44.28
3257	AMEX	VYM	Mon, Apr 11, 2011	44.69	44.90	44.56	44.66
3256	AMEX	VYM	Fri, Apr 8, 2011	44.99	44.99	44.50	44.68
3255	AMEX	VYM	Thu, Apr 7, 2011	44.81	44.86	44.54	44.79
3254	AMEX	VYM	Wed, Apr 6, 2011	44.90	44.92	44.76	44.88
3253	AMEX	VYM	Tue, Apr 5, 2011	44.63	44.91	44.57	44.71
3252	AMEX	VYM	Mon, Apr 4, 2011	44.70	44.70	44.56	44.66
3251	AMEX	VYM	Fri, Apr 1, 2011	44.52	44.66	44.45	44.56
3250	AMEX	VYM	Thu, Mar 31, 2011	44.42	44.51	44.33	44.33
3249	AMEX	VYM	Wed, Mar 30, 2011	44.30	44.51	44.23	44.40
3248	AMEX	VYM	Tue, Mar 29, 2011	43.77	44.07	43.65	44.05
3247	AMEX	VYM	Mon, Mar 28, 2011	43.99	44.07	43.81	43.81
3246	AMEX	VYM	Fri, Mar 25, 2011	43.86	44.01	43.76	43.87
3245	AMEX	VYM	Thu, Mar 24, 2011	43.92	44.11	43.76	44.01
3244	AMEX	VYM	Wed, Mar 23, 2011	43.54	43.77	43.33	43.69
3243	AMEX	VYM	Tue, Mar 22, 2011	43.72	43.78	43.59	43.60
3242	AMEX	VYM	Mon, Mar 21, 2011	43.62	43.78	43.50	43.69
3241	AMEX	VYM	Fri, Mar 18, 2011	43.28	43.33	42.92	43.02
3240	AMEX	VYM	Thu, Mar 17, 2011	42.92	42.97	42.60	42.79
3239	AMEX	VYM	Wed, Mar 16, 2011	42.96	43.00	42.08	42.31
3238	AMEX	VYM	Tue, Mar 15, 2011	42.50	43.27	42.50	43.07
3237	AMEX	VYM	Mon, Mar 14, 2011	43.57	43.66	43.28	43.58
3236	AMEX	VYM	Fri, Mar 11, 2011	43.42	43.94	43.42	43.81
3235	AMEX	VYM	Thu, Mar 10, 2011	44.03	44.03	43.56	43.62
3234	AMEX	VYM	Wed, Mar 9, 2011	44.23	44.39	44.05	44.33
3233	AMEX	VYM	Tue, Mar 8, 2011	44.09	44.39	43.89	44.30
3232	AMEX	VYM	Mon, Mar 7, 2011	44.60	44.60	43.81	43.93
3231	AMEX	VYM	Fri, Mar 4, 2011	44.52	44.55	43.94	44.20
3230	AMEX	VYM	Thu, Mar 3, 2011	44.27	44.54	44.20	44.48
3229	AMEX	VYM	Wed, Mar 2, 2011	43.78	43.99	43.68	43.89
3228	AMEX	VYM	Tue, Mar 1, 2011	44.53	44.54	43.77	43.81
3227	AMEX	VYM	Mon, Feb 28, 2011	44.20	44.38	44.13	44.33
3226	AMEX	VYM	Fri, Feb 25, 2011	43.96	44.05	43.82	44.01
3225	AMEX	VYM	Thu, Feb 24, 2011	43.85	43.90	43.44	43.77
3224	AMEX	VYM	Wed, Feb 23, 2011	43.96	44.11	43.69	43.84
3223	AMEX	VYM	Tue, Feb 22, 2011	44.17	44.46	43.86	44.01
3222	AMEX	VYM	Fri, Feb 18, 2011	44.45	44.55	44.34	44.55
3221	AMEX	VYM	Thu, Feb 17, 2011	44.03	44.41	43.98	44.40
3220	AMEX	VYM	Wed, Feb 16, 2011	44.08	44.15	43.95	44.14
3219	AMEX	VYM	Tue, Feb 15, 2011	43.95	43.95	43.78	43.93
3218	AMEX	VYM	Mon, Feb 14, 2011	43.98	44.07	43.85	44.05
3217	AMEX	VYM	Fri, Feb 11, 2011	43.69	44.03	43.62	43.96
3216	AMEX	VYM	Thu, Feb 10, 2011	43.64	43.85	43.55	43.81
3215	AMEX	VYM	Wed, Feb 9, 2011	43.85	43.87	43.70	43.83
3214	AMEX	VYM	Tue, Feb 8, 2011	43.66	43.91	43.66	43.90
3213	AMEX	VYM	Mon, Feb 7, 2011	43.69	43.80	43.59	43.75
3212	AMEX	VYM	Fri, Feb 4, 2011	43.52	43.56	43.30	43.55
3211	AMEX	VYM	Thu, Feb 3, 2011	43.34	43.52	43.15	43.46
3210	AMEX	VYM	Wed, Feb 2, 2011	43.30	43.47	43.30	43.39
3209	AMEX	VYM	Tue, Feb 1, 2011	43.03	43.50	43.03	43.46
3208	AMEX	VYM	Mon, Jan 31, 2011	42.84	43.50	42.65	42.83
3207	AMEX	VYM	Fri, Jan 28, 2011	43.26	43.38	42.60	42.67
3206	AMEX	VYM	Thu, Jan 27, 2011	43.27	43.37	43.16	43.29
3205	AMEX	VYM	Wed, Jan 26, 2011	43.32	43.38	43.22	43.27
3204	AMEX	VYM	Tue, Jan 25, 2011	43.04	43.18	42.91	43.15
3203	AMEX	VYM	Mon, Jan 24, 2011	42.91	43.14	42.88	43.11
3202	AMEX	VYM	Fri, Jan 21, 2011	42.97	42.97	42.82	42.87
3201	AMEX	VYM	Thu, Jan 20, 2011	42.65	42.78	42.49	42.69
3200	AMEX	VYM	Wed, Jan 19, 2011	42.91	42.91	42.58	42.66
3199	AMEX	VYM	Tue, Jan 18, 2011	42.87	42.93	42.78	42.91
3198	AMEX	VYM	Fri, Jan 14, 2011	42.51	42.79	42.51	42.78
3197	AMEX	VYM	Thu, Jan 13, 2011	42.72	42.72	42.53	42.61
3196	AMEX	VYM	Wed, Jan 12, 2011	42.64	42.76	42.52	42.70
3195	AMEX	VYM	Tue, Jan 11, 2011	42.44	42.46	42.25	42.37
3194	AMEX	VYM	Mon, Jan 10, 2011	42.34	42.34	42.06	42.29
3193	AMEX	VYM	Fri, Jan 7, 2011	42.58	42.58	42.18	42.44
3192	AMEX	VYM	Thu, Jan 6, 2011	42.58	42.58	42.33	42.49
3191	AMEX	VYM	Wed, Jan 5, 2011	42.42	42.60	42.34	42.55
3190	AMEX	VYM	Tue, Jan 4, 2011	42.63	42.63	42.33	42.50
3189	AMEX	VYM	Mon, Jan 3, 2011	42.55	42.63	42.44	42.48
3188	AMEX	VYM	Fri, Dec 31, 2010	42.19	42.32	42.13	42.22
3187	AMEX	VYM	Thu, Dec 30, 2010	42.30	42.31	42.18	42.22
3186	AMEX	VYM	Wed, Dec 29, 2010	42.36	42.39	42.27	42.28
3185	AMEX	VYM	Tue, Dec 28, 2010	42.31	42.31	42.12	42.25
3184	AMEX	VYM	Mon, Dec 27, 2010	42.18	42.23	42.06	42.18
3183	AMEX	VYM	Thu, Dec 23, 2010	42.21	42.30	42.19	42.22
3182	AMEX	VYM	Wed, Dec 22, 2010	42.20	42.23	42.09	42.23
3181	AMEX	VYM	Tue, Dec 21, 2010	42.39	42.46	42.37	42.41
3180	AMEX	VYM	Mon, Dec 20, 2010	42.45	42.53	42.19	42.33
3179	AMEX	VYM	Fri, Dec 17, 2010	42.31	42.33	42.14	42.32
3178	AMEX	VYM	Thu, Dec 16, 2010	42.11	42.31	41.93	42.31
3177	AMEX	VYM	Wed, Dec 15, 2010	42.14	42.26	42.00	42.05
3176	AMEX	VYM	Tue, Dec 14, 2010	42.13	42.28	42.06	42.18
3175	AMEX	VYM	Mon, Dec 13, 2010	42.18	42.18	42.00	42.01
3174	AMEX	VYM	Fri, Dec 10, 2010	41.87	42.00	41.76	41.98
3173	AMEX	VYM	Thu, Dec 9, 2010	41.85	41.85	41.58	41.73
3172	AMEX	VYM	Wed, Dec 8, 2010	41.56	41.64	41.39	41.61
3171	AMEX	VYM	Tue, Dec 7, 2010	41.75	41.75	41.47	41.49
3170	AMEX	VYM	Mon, Dec 6, 2010	41.38	41.43	41.27	41.36
3169	AMEX	VYM	Fri, Dec 3, 2010	41.18	41.45	41.18	41.42
3168	AMEX	VYM	Thu, Dec 2, 2010	40.99	41.33	40.92	41.33
3167	AMEX	VYM	Wed, Dec 1, 2010	40.64	40.93	40.60	40.89
3166	AMEX	VYM	Tue, Nov 30, 2010	39.91	40.20	39.83	40.04
3165	AMEX	VYM	Mon, Nov 29, 2010	40.08	40.27	39.74	40.20
3164	AMEX	VYM	Fri, Nov 26, 2010	40.29	40.40	40.17	40.25
3163	AMEX	VYM	Wed, Nov 24, 2010	40.32	40.54	40.30	40.54
3162	AMEX	VYM	Tue, Nov 23, 2010	40.24	40.24	39.91	40.06
3161	AMEX	VYM	Mon, Nov 22, 2010	40.52	40.60	40.15	40.58
3160	AMEX	VYM	Fri, Nov 19, 2010	40.51	40.66	40.31	40.66
3159	AMEX	VYM	Thu, Nov 18, 2010	40.41	40.67	40.41	40.57
3158	AMEX	VYM	Wed, Nov 17, 2010	40.11	40.16	39.95	40.05
3157	AMEX	VYM	Tue, Nov 16, 2010	40.44	40.44	39.83	40.05
3156	AMEX	VYM	Mon, Nov 15, 2010	40.77	40.91	40.60	40.61
3155	AMEX	VYM	Fri, Nov 12, 2010	40.77	40.86	40.43	40.59
3154	AMEX	VYM	Thu, Nov 11, 2010	40.85	41.01	40.75	40.99
3153	AMEX	VYM	Wed, Nov 10, 2010	41.06	41.06	40.68	41.05
3152	AMEX	VYM	Tue, Nov 9, 2010	41.38	41.38	40.88	40.99
3151	AMEX	VYM	Mon, Nov 8, 2010	41.25	41.25	41.06	41.21
3150	AMEX	VYM	Fri, Nov 5, 2010	41.38	41.38	41.18	41.35
3149	AMEX	VYM	Thu, Nov 4, 2010	41.01	41.32	40.91	41.29
3148	AMEX	VYM	Wed, Nov 3, 2010	40.61	40.61	40.20	40.58
3147	AMEX	VYM	Tue, Nov 2, 2010	40.49	40.56	40.39	40.50
3146	AMEX	VYM	Mon, Nov 1, 2010	40.44	40.62	40.00	40.20
3145	AMEX	VYM	Fri, Oct 29, 2010	40.21	40.28	40.11	40.24
3144	AMEX	VYM	Thu, Oct 28, 2010	40.38	40.42	40.02	40.23
3143	AMEX	VYM	Wed, Oct 27, 2010	40.17	40.17	39.76	40.16
3142	AMEX	VYM	Tue, Oct 26, 2010	40.22	40.35	40.12	40.31
3141	AMEX	VYM	Mon, Oct 25, 2010	40.54	40.58	40.27	40.31
3140	AMEX	VYM	Fri, Oct 22, 2010	40.29	40.30	40.16	40.25
3139	AMEX	VYM	Thu, Oct 21, 2010	40.31	40.52	39.99	40.23
3138	AMEX	VYM	Wed, Oct 20, 2010	39.88	40.28	39.83	40.14
3137	AMEX	VYM	Tue, Oct 19, 2010	39.89	40.05	39.51	39.75
3136	AMEX	VYM	Mon, Oct 18, 2010	40.05	40.30	39.95	40.24
3135	AMEX	VYM	Fri, Oct 15, 2010	40.31	40.32	39.81	40.01
3134	AMEX	VYM	Thu, Oct 14, 2010	40.12	40.22	39.87	40.07
3133	AMEX	VYM	Wed, Oct 13, 2010	40.13	40.32	39.99	40.12
3132	AMEX	VYM	Tue, Oct 12, 2010	39.75	39.99	39.55	39.92
3131	AMEX	VYM	Mon, Oct 11, 2010	39.94	39.94	39.72	39.81
3130	AMEX	VYM	Fri, Oct 8, 2010	39.71	39.90	39.53	39.82
3129	AMEX	VYM	Thu, Oct 7, 2010	39.88	39.88	39.44	39.59
3128	AMEX	VYM	Wed, Oct 6, 2010	39.57	39.67	39.49	39.67
3127	AMEX	VYM	Tue, Oct 5, 2010	39.22	39.63	39.15	39.57
3126	AMEX	VYM	Mon, Oct 4, 2010	39.09	39.19	38.67	38.82
3125	AMEX	VYM	Fri, Oct 1, 2010	39.16	39.30	38.95	39.13
3124	AMEX	VYM	Thu, Sep 30, 2010	39.34	39.48	38.84	38.96
3123	AMEX	VYM	Wed, Sep 29, 2010	39.18	39.22	38.96	39.07
3122	AMEX	VYM	Tue, Sep 28, 2010	39.11	39.30	38.72	39.23
3121	AMEX	VYM	Mon, Sep 27, 2010	39.28	39.28	39.00	39.02
3120	AMEX	VYM	Fri, Sep 24, 2010	38.95	39.20	38.86	39.19
3119	AMEX	VYM	Thu, Sep 23, 2010	38.83	39.10	38.70	38.80
3118	AMEX	VYM	Wed, Sep 22, 2010	39.27	39.40	39.00	39.11
3117	AMEX	VYM	Tue, Sep 21, 2010	39.42	39.51	39.14	39.26
3116	AMEX	VYM	Mon, Sep 20, 2010	38.94	39.39	38.81	39.33
3115	AMEX	VYM	Fri, Sep 17, 2010	38.90	38.95	38.67	38.78
3114	AMEX	VYM	Thu, Sep 16, 2010	38.68	38.77	38.56	38.74
3113	AMEX	VYM	Wed, Sep 15, 2010	38.57	38.78	38.40	38.75
3112	AMEX	VYM	Tue, Sep 14, 2010	38.60	38.80	38.45	38.62
3111	AMEX	VYM	Mon, Sep 13, 2010	38.70	38.70	38.48	38.67
3110	AMEX	VYM	Fri, Sep 10, 2010	38.25	38.33	38.12	38.28
3109	AMEX	VYM	Thu, Sep 9, 2010	38.39	38.39	38.04	38.12
3108	AMEX	VYM	Wed, Sep 8, 2010	37.81	38.06	37.81	37.91
3107	AMEX	VYM	Tue, Sep 7, 2010	38.05	38.05	37.70	37.74
3106	AMEX	VYM	Fri, Sep 3, 2010	38.04	38.18	37.87	38.14
3105	AMEX	VYM	Thu, Sep 2, 2010	37.62	37.75	37.49	37.75
3104	AMEX	VYM	Wed, Sep 1, 2010	37.01	37.49	36.90	37.48
3103	AMEX	VYM	Tue, Aug 31, 2010	36.37	36.68	36.25	36.53
3102	AMEX	VYM	Mon, Aug 30, 2010	36.94	36.98	36.48	36.50
3101	AMEX	VYM	Fri, Aug 27, 2010	36.75	37.03	36.25	37.02
3100	AMEX	VYM	Thu, Aug 26, 2010	36.90	36.90	36.34	36.49
3099	AMEX	VYM	Wed, Aug 25, 2010	36.35	36.78	36.10	36.67
3098	AMEX	VYM	Tue, Aug 24, 2010	36.70	36.78	36.33	36.55
3097	AMEX	VYM	Mon, Aug 23, 2010	37.28	37.40	36.96	36.97
3096	AMEX	VYM	Fri, Aug 20, 2010	37.08	37.09	36.80	37.04
3095	AMEX	VYM	Thu, Aug 19, 2010	37.70	37.70	37.00	37.17
3094	AMEX	VYM	Wed, Aug 18, 2010	37.83	37.95	37.52	37.80
3093	AMEX	VYM	Tue, Aug 17, 2010	37.72	37.98	37.52	37.76
3092	AMEX	VYM	Mon, Aug 16, 2010	37.19	37.38	36.89	37.30
3091	AMEX	VYM	Fri, Aug 13, 2010	37.31	37.49	37.25	37.32
3090	AMEX	VYM	Thu, Aug 12, 2010	37.14	37.49	36.66	37.43
3089	AMEX	VYM	Wed, Aug 11, 2010	37.84	37.92	37.50	37.56
3088	AMEX	VYM	Tue, Aug 10, 2010	38.30	38.65	38.13	38.47
3087	AMEX	VYM	Mon, Aug 9, 2010	38.64	38.71	38.49	38.65
3086	AMEX	VYM	Fri, Aug 6, 2010	38.09	38.45	37.95	38.41
3085	AMEX	VYM	Thu, Aug 5, 2010	38.38	38.50	38.29	38.48
3084	AMEX	VYM	Wed, Aug 4, 2010	38.52	38.60	38.33	38.58
3083	AMEX	VYM	Tue, Aug 3, 2010	38.43	38.55	38.27	38.37
3082	AMEX	VYM	Mon, Aug 2, 2010	38.39	38.55	38.18	38.51
3081	AMEX	VYM	Fri, Jul 30, 2010	37.52	37.92	37.35	37.79
3080	AMEX	VYM	Thu, Jul 29, 2010	38.19	38.23	37.50	37.78
3079	AMEX	VYM	Wed, Jul 28, 2010	38.13	38.16	37.85	37.95
3078	AMEX	VYM	Tue, Jul 27, 2010	38.38	38.38	38.05	38.18
3077	AMEX	VYM	Mon, Jul 26, 2010	37.88	38.12	37.69	38.12
3076	AMEX	VYM	Fri, Jul 23, 2010	37.38	37.73	37.26	37.70
3075	AMEX	VYM	Thu, Jul 22, 2010	37.06	37.49	37.06	37.38
3074	AMEX	VYM	Wed, Jul 21, 2010	37.33	37.33	36.42	36.62
3073	AMEX	VYM	Tue, Jul 20, 2010	36.29	37.05	36.23	37.05
3072	AMEX	VYM	Mon, Jul 19, 2010	36.59	36.74	36.35	36.60
3071	AMEX	VYM	Fri, Jul 16, 2010	37.17	37.20	36.38	36.44
3070	AMEX	VYM	Thu, Jul 15, 2010	37.26	37.39	36.85	37.31
3069	AMEX	VYM	Wed, Jul 14, 2010	37.17	37.37	37.04	37.27
3068	AMEX	VYM	Tue, Jul 13, 2010	37.20	37.46	37.12	37.36
3067	AMEX	VYM	Mon, Jul 12, 2010	36.70	36.84	36.54	36.82
3066	AMEX	VYM	Fri, Jul 9, 2010	36.57	36.79	36.49	36.75
3065	AMEX	VYM	Thu, Jul 8, 2010	36.51	36.58	36.25	36.58
3064	AMEX	VYM	Wed, Jul 7, 2010	35.26	36.20	35.26	36.18
3063	AMEX	VYM	Tue, Jul 6, 2010	35.43	35.56	34.89	35.18
3062	AMEX	VYM	Fri, Jul 2, 2010	35.25	35.27	34.81	35.04
3061	AMEX	VYM	Thu, Jul 1, 2010	35.28	35.28	34.67	35.15
3060	AMEX	VYM	Wed, Jun 30, 2010	35.52	35.78	35.16	35.22
3059	AMEX	VYM	Tue, Jun 29, 2010	35.95	36.11	35.35	35.52
3058	AMEX	VYM	Mon, Jun 28, 2010	36.65	36.72	36.36	36.47
3057	AMEX	VYM	Fri, Jun 25, 2010	36.58	36.67	36.27	36.48
3056	AMEX	VYM	Thu, Jun 24, 2010	36.88	36.92	36.44	36.46
3055	AMEX	VYM	Wed, Jun 23, 2010	37.47	37.48	37.17	37.27
3054	AMEX	VYM	Tue, Jun 22, 2010	38.03	38.20	37.42	37.43
3053	AMEX	VYM	Mon, Jun 21, 2010	38.58	38.58	37.85	37.99
3052	AMEX	VYM	Fri, Jun 18, 2010	38.19	38.21	38.03	38.12
3051	AMEX	VYM	Thu, Jun 17, 2010	38.11	38.15	37.66	38.09
3050	AMEX	VYM	Wed, Jun 16, 2010	37.82	38.12	37.79	38.01
3049	AMEX	VYM	Tue, Jun 15, 2010	37.57	38.03	37.45	38.03
3048	AMEX	VYM	Mon, Jun 14, 2010	37.66	37.71	37.22	37.22
3047	AMEX	VYM	Fri, Jun 11, 2010	36.92	37.25	36.82	37.25
3046	AMEX	VYM	Thu, Jun 10, 2010	36.68	37.14	36.68	37.14
3045	AMEX	VYM	Wed, Jun 9, 2010	36.55	36.74	36.12	36.20
3044	AMEX	VYM	Tue, Jun 8, 2010	35.88	36.34	35.65	36.30
3043	AMEX	VYM	Mon, Jun 7, 2010	36.40	36.47	35.84	35.84
3042	AMEX	VYM	Fri, Jun 4, 2010	36.96	36.97	36.15	36.24
3041	AMEX	VYM	Thu, Jun 3, 2010	37.57	37.67	37.27	37.55
3040	AMEX	VYM	Wed, Jun 2, 2010	36.64	37.45	36.64	37.45
3039	AMEX	VYM	Tue, Jun 1, 2010	36.77	37.30	36.61	36.61
3038	AMEX	VYM	Fri, May 28, 2010	37.53	37.53	37.01	37.08
3037	AMEX	VYM	Thu, May 27, 2010	36.86	37.51	36.86	37.51
3036	AMEX	VYM	Wed, May 26, 2010	36.74	37.07	36.33	36.35
3035	AMEX	VYM	Tue, May 25, 2010	35.81	36.67	35.64	36.63
3034	AMEX	VYM	Mon, May 24, 2010	37.01	37.21	36.69	36.70
3033	AMEX	VYM	Fri, May 21, 2010	36.36	37.20	36.00	37.15
3032	AMEX	VYM	Thu, May 20, 2010	37.58	37.58	36.86	36.86
3031	AMEX	VYM	Wed, May 19, 2010	38.27	38.45	37.76	38.21
3030	AMEX	VYM	Tue, May 18, 2010	39.23	39.25	38.32	38.41
3029	AMEX	VYM	Mon, May 17, 2010	38.85	38.98	38.20	38.85
3028	AMEX	VYM	Fri, May 14, 2010	39.09	39.22	38.49	38.75
3027	AMEX	VYM	Thu, May 13, 2010	39.79	39.86	39.35	39.44
3026	AMEX	VYM	Wed, May 12, 2010	39.51	39.85	39.46	39.84
3025	AMEX	VYM	Tue, May 11, 2010	38.99	39.79	38.99	39.39
3024	AMEX	VYM	Mon, May 10, 2010	39.40	39.83	39.05	39.44
3023	AMEX	VYM	Fri, May 7, 2010	38.32	38.64	37.48	37.96
3022	AMEX	VYM	Thu, May 6, 2010	39.48	41.41	0.10	38.40
3021	AMEX	VYM	Wed, May 5, 2010	39.70	39.94	39.49	39.65
3020	AMEX	VYM	Tue, May 4, 2010	40.41	40.43	39.76	39.94
3019	AMEX	VYM	Mon, May 3, 2010	40.48	40.83	40.39	40.76
3018	AMEX	VYM	Fri, Apr 30, 2010	40.84	40.92	40.25	40.25
3017	AMEX	VYM	Thu, Apr 29, 2010	40.56	40.85	40.51	40.79
3016	AMEX	VYM	Wed, Apr 28, 2010	40.20	40.43	40.03	40.29
3015	AMEX	VYM	Tue, Apr 27, 2010	40.74	40.89	39.95	40.07
3014	AMEX	VYM	Mon, Apr 26, 2010	41.04	41.12	40.86	40.88
3013	AMEX	VYM	Fri, Apr 23, 2010	40.73	40.98	40.58	40.98
3012	AMEX	VYM	Thu, Apr 22, 2010	40.46	40.77	40.26	40.75
3011	AMEX	VYM	Wed, Apr 21, 2010	40.90	40.90	40.58	40.76
3010	AMEX	VYM	Tue, Apr 20, 2010	40.77	40.84	40.66	40.81
3009	AMEX	VYM	Mon, Apr 19, 2010	40.21	40.53	40.14	40.53
3008	AMEX	VYM	Fri, Apr 16, 2010	40.71	40.78	40.18	40.37
3007	AMEX	VYM	Thu, Apr 15, 2010	40.70	40.88	40.66	40.81
3006	AMEX	VYM	Wed, Apr 14, 2010	40.57	40.76	40.45	40.76
3005	AMEX	VYM	Tue, Apr 13, 2010	40.35	40.44	40.14	40.42
3004	AMEX	VYM	Mon, Apr 12, 2010	40.36	40.44	40.29	40.38
3003	AMEX	VYM	Fri, Apr 9, 2010	40.11	40.29	40.02	40.28
3002	AMEX	VYM	Thu, Apr 8, 2010	39.76	40.07	39.69	39.97
3001	AMEX	VYM	Wed, Apr 7, 2010	40.06	40.09	39.70	39.86
3000	AMEX	VYM	Tue, Apr 6, 2010	40.00	40.18	39.93	40.11
2999	AMEX	VYM	Mon, Apr 5, 2010	40.00	40.11	39.85	40.08
2998	AMEX	VYM	Thu, Apr 1, 2010	39.80	39.95	39.63	39.84
2997	AMEX	VYM	Wed, Mar 31, 2010	39.57	39.71	39.50	39.58
2996	AMEX	VYM	Tue, Mar 30, 2010	39.76	39.83	39.59	39.69
2995	AMEX	VYM	Mon, Mar 29, 2010	39.61	39.74	39.57	39.68
2994	AMEX	VYM	Fri, Mar 26, 2010	39.52	39.68	39.33	39.46
2993	AMEX	VYM	Thu, Mar 25, 2010	39.82	39.88	39.44	39.45
2992	AMEX	VYM	Wed, Mar 24, 2010	39.95	39.98	39.76	39.82
2991	AMEX	VYM	Tue, Mar 23, 2010	39.85	40.10	39.70	40.10
2990	AMEX	VYM	Mon, Mar 22, 2010	39.36	39.81	39.35	39.76
2989	AMEX	VYM	Fri, Mar 19, 2010	39.87	39.87	39.40	39.57
2988	AMEX	VYM	Thu, Mar 18, 2010	39.76	39.76	39.58	39.73
2987	AMEX	VYM	Wed, Mar 17, 2010	39.59	39.81	39.55	39.70
2986	AMEX	VYM	Tue, Mar 16, 2010	39.32	39.49	39.18	39.47
2985	AMEX	VYM	Mon, Mar 15, 2010	39.01	39.20	38.94	39.17
2984	AMEX	VYM	Fri, Mar 12, 2010	39.21	39.21	38.91	39.04
2983	AMEX	VYM	Thu, Mar 11, 2010	38.81	39.03	38.68	39.03
2982	AMEX	VYM	Wed, Mar 10, 2010	38.83	38.96	38.77	38.91
2981	AMEX	VYM	Tue, Mar 9, 2010	38.65	38.94	38.65	38.81
2980	AMEX	VYM	Mon, Mar 8, 2010	38.80	38.83	38.70	38.75
2979	AMEX	VYM	Fri, Mar 5, 2010	38.53	38.78	38.40	38.75
2978	AMEX	VYM	Thu, Mar 4, 2010	38.19	38.32	38.08	38.28
2977	AMEX	VYM	Wed, Mar 3, 2010	38.30	38.39	38.11	38.16
2976	AMEX	VYM	Tue, Mar 2, 2010	38.25	38.30	38.10	38.18
2975	AMEX	VYM	Mon, Mar 1, 2010	37.88	38.10	37.86	38.06
2974	AMEX	VYM	Fri, Feb 26, 2010	37.81	37.86	37.58	37.73
2973	AMEX	VYM	Thu, Feb 25, 2010	37.40	37.76	37.27	37.76
2972	AMEX	VYM	Wed, Feb 24, 2010	37.70	37.93	37.57	37.88
2971	AMEX	VYM	Tue, Feb 23, 2010	37.91	37.97	37.52	37.57
2970	AMEX	VYM	Mon, Feb 22, 2010	38.13	38.17	37.89	37.96
2969	AMEX	VYM	Fri, Feb 19, 2010	37.85	38.10	37.75	38.02
2968	AMEX	VYM	Thu, Feb 18, 2010	37.66	37.94	37.60	37.93
2967	AMEX	VYM	Wed, Feb 17, 2010	37.73	37.74	37.55	37.66
2966	AMEX	VYM	Tue, Feb 16, 2010	37.26	37.57	37.10	37.53
2965	AMEX	VYM	Fri, Feb 12, 2010	36.58	36.95	36.48	36.95
2964	AMEX	VYM	Thu, Feb 11, 2010	36.57	37.00	36.41	36.97
2963	AMEX	VYM	Wed, Feb 10, 2010	36.64	36.78	36.34	36.64
2962	AMEX	VYM	Tue, Feb 9, 2010	36.62	36.90	36.40	36.68
2961	AMEX	VYM	Mon, Feb 8, 2010	36.53	36.63	36.20	36.20
2960	AMEX	VYM	Fri, Feb 5, 2010	36.62	36.62	35.84	36.52
2959	AMEX	VYM	Thu, Feb 4, 2010	37.29	37.29	36.50	36.51
2958	AMEX	VYM	Wed, Feb 3, 2010	37.62	37.72	37.45	37.53
2957	AMEX	VYM	Tue, Feb 2, 2010	37.30	37.84	37.25	37.82
2956	AMEX	VYM	Mon, Feb 1, 2010	37.06	37.27	37.00	37.27
2955	AMEX	VYM	Fri, Jan 29, 2010	37.30	37.48	36.75	36.83
2954	AMEX	VYM	Thu, Jan 28, 2010	37.62	37.68	36.92	37.16
2953	AMEX	VYM	Wed, Jan 27, 2010	37.29	37.54	37.11	37.52
2952	AMEX	VYM	Tue, Jan 26, 2010	37.38	37.68	37.25	37.42
2951	AMEX	VYM	Mon, Jan 25, 2010	37.73	37.73	37.43	37.52
2950	AMEX	VYM	Fri, Jan 22, 2010	37.92	38.02	37.34	37.34
2949	AMEX	VYM	Thu, Jan 21, 2010	38.78	38.83	38.00	38.03
2948	AMEX	VYM	Wed, Jan 20, 2010	38.91	38.91	38.50	38.79
2947	AMEX	VYM	Tue, Jan 19, 2010	38.70	39.14	38.68	39.14
2946	AMEX	VYM	Fri, Jan 15, 2010	39.00	39.00	38.50	38.72
2945	AMEX	VYM	Thu, Jan 14, 2010	38.94	39.10	38.92	39.07
2944	AMEX	VYM	Wed, Jan 13, 2010	38.83	39.07	38.70	39.01
2943	AMEX	VYM	Tue, Jan 12, 2010	38.70	38.81	38.59	38.68
2942	AMEX	VYM	Mon, Jan 11, 2010	38.90	38.94	38.73	38.91
2941	AMEX	VYM	Fri, Jan 8, 2010	38.49	38.73	38.49	38.72
2940	AMEX	VYM	Thu, Jan 7, 2010	38.48	38.66	38.35	38.65
2939	AMEX	VYM	Wed, Jan 6, 2010	38.48	38.60	38.48	38.58
2938	AMEX	VYM	Tue, Jan 5, 2010	38.45	38.53	38.35	38.50
2937	AMEX	VYM	Mon, Jan 4, 2010	38.18	38.57	38.18	38.50
2936	AMEX	VYM	Thu, Dec 31, 2009	38.40	38.43	38.00	38.00
2935	AMEX	VYM	Wed, Dec 30, 2009	38.37	38.48	38.30	38.37
2934	AMEX	VYM	Tue, Dec 29, 2009	38.47	38.56	38.45	38.45
2933	AMEX	VYM	Mon, Dec 28, 2009	38.42	38.49	38.30	38.44
2932	AMEX	VYM	Thu, Dec 24, 2009	38.26	38.38	38.26	38.38
2931	AMEX	VYM	Wed, Dec 23, 2009	38.26	38.26	38.10	38.21
2930	AMEX	VYM	Tue, Dec 22, 2009	38.17	38.30	38.10	38.14
2929	AMEX	VYM	Mon, Dec 21, 2009	38.24	38.50	38.24	38.37
2928	AMEX	VYM	Fri, Dec 18, 2009	38.10	38.10	37.70	37.97
2927	AMEX	VYM	Thu, Dec 17, 2009	38.14	38.14	37.90	37.90
2926	AMEX	VYM	Wed, Dec 16, 2009	38.52	38.54	38.27	38.30
2925	AMEX	VYM	Tue, Dec 15, 2009	38.51	38.52	38.23	38.34
2924	AMEX	VYM	Mon, Dec 14, 2009	38.57	38.65	38.43	38.58
2923	AMEX	VYM	Fri, Dec 11, 2009	38.25	38.44	38.12	38.35
2922	AMEX	VYM	Thu, Dec 10, 2009	38.15	38.30	38.05	38.10
2921	AMEX	VYM	Wed, Dec 9, 2009	37.84	38.01	37.67	38.00
2920	AMEX	VYM	Tue, Dec 8, 2009	38.08	38.08	37.75	37.82
2919	AMEX	VYM	Mon, Dec 7, 2009	38.37	38.55	38.23	38.29
2918	AMEX	VYM	Fri, Dec 4, 2009	38.61	38.70	38.00	38.33
2917	AMEX	VYM	Thu, Dec 3, 2009	38.49	38.72	38.01	38.07
2916	AMEX	VYM	Wed, Dec 2, 2009	38.32	38.55	38.19	38.37
2915	AMEX	VYM	Tue, Dec 1, 2009	38.26	38.36	38.07	38.30
2914	AMEX	VYM	Mon, Nov 30, 2009	37.75	37.90	37.51	37.90
2913	AMEX	VYM	Fri, Nov 27, 2009	37.32	37.96	37.25	37.69
2912	AMEX	VYM	Wed, Nov 25, 2009	38.27	38.33	38.14	38.31
2911	AMEX	VYM	Tue, Nov 24, 2009	38.25	38.25	37.86	38.14
2910	AMEX	VYM	Mon, Nov 23, 2009	38.02	38.36	38.02	38.16
2909	AMEX	VYM	Fri, Nov 20, 2009	37.49	37.72	37.44	37.68
2908	AMEX	VYM	Thu, Nov 19, 2009	37.88	37.99	37.49	37.71
2907	AMEX	VYM	Wed, Nov 18, 2009	38.17	38.24	37.99	38.19
2906	AMEX	VYM	Tue, Nov 17, 2009	38.03	38.15	37.85	38.11
2905	AMEX	VYM	Mon, Nov 16, 2009	37.85	38.30	37.81	38.15
2904	AMEX	VYM	Fri, Nov 13, 2009	37.50	37.71	37.26	37.53
2903	AMEX	VYM	Thu, Nov 12, 2009	37.70	37.95	37.31	37.40
2902	AMEX	VYM	Wed, Nov 11, 2009	37.90	38.01	37.63	37.76
2901	AMEX	VYM	Tue, Nov 10, 2009	37.50	37.70	37.41	37.61
2900	AMEX	VYM	Mon, Nov 9, 2009	36.97	37.56	36.96	37.56
2899	AMEX	VYM	Fri, Nov 6, 2009	36.44	36.77	36.30	36.69
2898	AMEX	VYM	Thu, Nov 5, 2009	36.16	36.58	36.14	36.57
2897	AMEX	VYM	Wed, Nov 4, 2009	36.20	36.42	35.81	35.85
2896	AMEX	VYM	Tue, Nov 3, 2009	35.59	35.94	35.52	35.83
2895	AMEX	VYM	Mon, Nov 2, 2009	35.88	36.28	35.31	35.88
2894	AMEX	VYM	Fri, Oct 30, 2009	36.65	36.65	35.59	35.73
2893	AMEX	VYM	Thu, Oct 29, 2009	36.26	36.86	36.13	36.80
2892	AMEX	VYM	Wed, Oct 28, 2009	36.51	36.62	35.93	36.01
2891	AMEX	VYM	Tue, Oct 27, 2009	36.82	36.96	36.55	36.65
2890	AMEX	VYM	Mon, Oct 26, 2009	37.39	37.64	36.62	36.74
2889	AMEX	VYM	Fri, Oct 23, 2009	37.90	37.90	37.20	37.34
2888	AMEX	VYM	Thu, Oct 22, 2009	37.37	37.94	37.19	37.81
2887	AMEX	VYM	Wed, Oct 21, 2009	37.73	38.13	37.33	37.33
2886	AMEX	VYM	Tue, Oct 20, 2009	38.05	38.06	37.70	37.79
2885	AMEX	VYM	Mon, Oct 19, 2009	37.80	38.19	37.68	38.05
2884	AMEX	VYM	Fri, Oct 16, 2009	37.74	37.82	37.52	37.70
2883	AMEX	VYM	Thu, Oct 15, 2009	37.89	38.15	37.82	38.15
2882	AMEX	VYM	Wed, Oct 14, 2009	37.91	38.11	37.67	38.03
2881	AMEX	VYM	Tue, Oct 13, 2009	37.34	37.46	37.12	37.40
2880	AMEX	VYM	Mon, Oct 12, 2009	37.51	37.61	37.41	37.54
2879	AMEX	VYM	Fri, Oct 9, 2009	37.13	37.30	37.00	37.30
2878	AMEX	VYM	Thu, Oct 8, 2009	37.15	37.28	36.95	37.08
2877	AMEX	VYM	Wed, Oct 7, 2009	36.68	36.87	36.58	36.84
2876	AMEX	VYM	Tue, Oct 6, 2009	36.57	36.98	36.50	36.76
2875	AMEX	VYM	Mon, Oct 5, 2009	35.80	36.33	35.71	36.28
2874	AMEX	VYM	Fri, Oct 2, 2009	35.36	35.77	35.34	35.59
2873	AMEX	VYM	Thu, Oct 1, 2009	36.69	36.69	35.78	35.78
2872	AMEX	VYM	Wed, Sep 30, 2009	37.08	37.10	36.44	36.72
2871	AMEX	VYM	Tue, Sep 29, 2009	37.06	37.28	36.89	36.97
2870	AMEX	VYM	Mon, Sep 28, 2009	36.39	37.01	36.39	36.98
2869	AMEX	VYM	Fri, Sep 25, 2009	36.48	36.58	36.18	36.32
2868	AMEX	VYM	Thu, Sep 24, 2009	37.05	37.11	36.36	36.55
2867	AMEX	VYM	Wed, Sep 23, 2009	37.62	37.90	37.21	37.23
2866	AMEX	VYM	Tue, Sep 22, 2009	37.43	37.59	37.32	37.48
2865	AMEX	VYM	Mon, Sep 21, 2009	37.17	37.31	36.95	37.23
2864	AMEX	VYM	Fri, Sep 18, 2009	37.61	37.61	37.30	37.48
2863	AMEX	VYM	Thu, Sep 17, 2009	37.47	37.80	37.17	37.38
2862	AMEX	VYM	Wed, Sep 16, 2009	37.02	37.51	36.86	37.51
2861	AMEX	VYM	Tue, Sep 15, 2009	36.70	36.99	36.45	36.85
2860	AMEX	VYM	Mon, Sep 14, 2009	36.05	36.65	35.98	36.61
2859	AMEX	VYM	Fri, Sep 11, 2009	36.49	36.55	36.24	36.34
2858	AMEX	VYM	Thu, Sep 10, 2009	36.15	36.42	35.84	36.42
2857	AMEX	VYM	Wed, Sep 9, 2009	35.90	36.24	35.83	36.16
2856	AMEX	VYM	Tue, Sep 8, 2009	35.91	35.96	35.66	35.84
2855	AMEX	VYM	Fri, Sep 4, 2009	35.22	35.55	35.07	35.55
2854	AMEX	VYM	Thu, Sep 3, 2009	34.93	35.15	34.78	35.15
2853	AMEX	VYM	Wed, Sep 2, 2009	34.85	35.04	34.72	34.80
2852	AMEX	VYM	Tue, Sep 1, 2009	35.78	36.17	34.95	35.04
2851	AMEX	VYM	Mon, Aug 31, 2009	35.83	35.98	35.70	35.94
2850	AMEX	VYM	Fri, Aug 28, 2009	36.52	36.57	35.97	36.19
2849	AMEX	VYM	Thu, Aug 27, 2009	36.09	36.38	35.74	36.27
2848	AMEX	VYM	Wed, Aug 26, 2009	36.08	36.32	35.94	36.13
2847	AMEX	VYM	Tue, Aug 25, 2009	36.17	36.57	36.08	36.08
2846	AMEX	VYM	Mon, Aug 24, 2009	36.25	36.41	35.84	35.98
2845	AMEX	VYM	Fri, Aug 21, 2009	35.52	36.10	35.52	36.05
2844	AMEX	VYM	Thu, Aug 20, 2009	35.02	35.34	34.95	35.27
2843	AMEX	VYM	Wed, Aug 19, 2009	34.43	35.03	34.36	34.92
2842	AMEX	VYM	Tue, Aug 18, 2009	34.47	34.78	34.40	34.69
2841	AMEX	VYM	Mon, Aug 17, 2009	34.59	34.59	34.27	34.38
2840	AMEX	VYM	Fri, Aug 14, 2009	35.51	35.51	34.85	35.19
2839	AMEX	VYM	Thu, Aug 13, 2009	35.42	35.46	35.11	35.46
2838	AMEX	VYM	Wed, Aug 12, 2009	34.75	35.46	34.75	35.22
2837	AMEX	VYM	Tue, Aug 11, 2009	35.24	35.29	34.76	34.78
2836	AMEX	VYM	Mon, Aug 10, 2009	35.40	35.54	35.19	35.42
2835	AMEX	VYM	Fri, Aug 7, 2009	35.32	35.79	35.18	35.51
2834	AMEX	VYM	Thu, Aug 6, 2009	35.24	35.30	34.77	34.95
2833	AMEX	VYM	Wed, Aug 5, 2009	35.00	35.19	34.72	35.06
2832	AMEX	VYM	Tue, Aug 4, 2009	34.65	35.00	34.57	34.95
2831	AMEX	VYM	Mon, Aug 3, 2009	34.62	34.81	34.37	34.76
2830	AMEX	VYM	Fri, Jul 31, 2009	34.11	34.42	34.06	34.26
2829	AMEX	VYM	Thu, Jul 30, 2009	34.11	34.48	34.01	34.14
2828	AMEX	VYM	Wed, Jul 29, 2009	33.56	33.80	33.40	33.62
2827	AMEX	VYM	Tue, Jul 28, 2009	33.68	33.88	33.49	33.79
2826	AMEX	VYM	Mon, Jul 27, 2009	33.60	33.88	33.50	33.88
2825	AMEX	VYM	Fri, Jul 24, 2009	33.36	33.67	33.18	33.67
2824	AMEX	VYM	Thu, Jul 23, 2009	32.69	33.56	32.69	33.45
2823	AMEX	VYM	Wed, Jul 22, 2009	32.43	32.84	32.43	32.63
2822	AMEX	VYM	Tue, Jul 21, 2009	32.81	32.86	32.28	32.63
2821	AMEX	VYM	Mon, Jul 20, 2009	32.42	32.57	32.21	32.50
2820	AMEX	VYM	Fri, Jul 17, 2009	32.32	32.32	32.04	32.24
2819	AMEX	VYM	Thu, Jul 16, 2009	32.02	32.46	31.90	32.35
2818	AMEX	VYM	Wed, Jul 15, 2009	31.59	32.22	31.52	32.16
2817	AMEX	VYM	Tue, Jul 14, 2009	31.12	31.20	30.89	31.20
2816	AMEX	VYM	Mon, Jul 13, 2009	30.24	31.01	30.18	30.97
2815	AMEX	VYM	Fri, Jul 10, 2009	30.15	30.27	29.94	30.18
2814	AMEX	VYM	Thu, Jul 9, 2009	30.42	30.46	30.16	30.27
2813	AMEX	VYM	Wed, Jul 8, 2009	30.54	30.58	29.86	30.24
2812	AMEX	VYM	Tue, Jul 7, 2009	30.88	30.88	30.32	30.32
2811	AMEX	VYM	Mon, Jul 6, 2009	30.64	30.90	30.44	30.90
2810	AMEX	VYM	Thu, Jul 2, 2009	31.35	31.35	30.87	30.91
2809	AMEX	VYM	Wed, Jul 1, 2009	31.62	31.96	31.62	31.72
2808	AMEX	VYM	Tue, Jun 30, 2009	31.81	31.95	31.33	31.56
2807	AMEX	VYM	Mon, Jun 29, 2009	31.56	31.79	31.31	31.75
2806	AMEX	VYM	Fri, Jun 26, 2009	31.32	31.57	31.20	31.39
2805	AMEX	VYM	Thu, Jun 25, 2009	30.72	31.46	30.63	31.46
2804	AMEX	VYM	Wed, Jun 24, 2009	30.90	31.16	30.68	30.84
2803	AMEX	VYM	Tue, Jun 23, 2009	30.89	31.06	30.74	30.89
2802	AMEX	VYM	Mon, Jun 22, 2009	31.52	31.59	30.84	30.94
2801	AMEX	VYM	Fri, Jun 19, 2009	32.06	32.06	31.65	31.80
2800	AMEX	VYM	Thu, Jun 18, 2009	31.44	31.81	31.31	31.73
2799	AMEX	VYM	Wed, Jun 17, 2009	31.54	31.63	31.18	31.36
2798	AMEX	VYM	Tue, Jun 16, 2009	32.10	32.11	31.50	31.55
2797	AMEX	VYM	Mon, Jun 15, 2009	32.48	32.48	31.85	32.00
2796	AMEX	VYM	Fri, Jun 12, 2009	32.56	32.80	32.45	32.78
2795	AMEX	VYM	Thu, Jun 11, 2009	32.49	33.10	32.49	32.70
2794	AMEX	VYM	Wed, Jun 10, 2009	32.81	32.81	32.03	32.37
2793	AMEX	VYM	Tue, Jun 9, 2009	32.48	32.65	32.26	32.49
2792	AMEX	VYM	Mon, Jun 8, 2009	32.27	32.55	32.00	32.40
2791	AMEX	VYM	Fri, Jun 5, 2009	32.94	32.94	32.25	32.41
2790	AMEX	VYM	Thu, Jun 4, 2009	32.30	32.56	32.06	32.48
2789	AMEX	VYM	Wed, Jun 3, 2009	32.42	32.45	31.91	32.15
2788	AMEX	VYM	Tue, Jun 2, 2009	32.56	32.77	32.50	32.65
2787	AMEX	VYM	Mon, Jun 1, 2009	32.47	32.84	32.29	32.72
2786	AMEX	VYM	Fri, May 29, 2009	31.66	31.94	31.40	31.94
2785	AMEX	VYM	Thu, May 28, 2009	31.29	31.51	30.79	31.45
2784	AMEX	VYM	Wed, May 27, 2009	31.72	31.79	30.97	30.99
2783	AMEX	VYM	Tue, May 26, 2009	30.78	31.77	30.77	31.68
2782	AMEX	VYM	Fri, May 22, 2009	31.16	31.21	30.83	30.94
2781	AMEX	VYM	Thu, May 21, 2009	31.09	31.12	30.66	30.97
2780	AMEX	VYM	Wed, May 20, 2009	32.03	32.20	31.39	31.43
2779	AMEX	VYM	Tue, May 19, 2009	31.86	32.02	31.66	31.68
2778	AMEX	VYM	Mon, May 18, 2009	31.31	31.84	31.24	31.81
2777	AMEX	VYM	Fri, May 15, 2009	31.25	31.38	30.70	30.86
2776	AMEX	VYM	Thu, May 14, 2009	30.99	31.41	30.83	31.24
2775	AMEX	VYM	Wed, May 13, 2009	31.42	31.47	30.86	31.01
2774	AMEX	VYM	Tue, May 12, 2009	32.33	32.33	31.41	31.83
2773	AMEX	VYM	Mon, May 11, 2009	32.25	32.38	31.97	31.97
2772	AMEX	VYM	Fri, May 8, 2009	32.43	32.81	32.17	32.81
2771	AMEX	VYM	Thu, May 7, 2009	32.77	32.77	31.63	31.85
2770	AMEX	VYM	Wed, May 6, 2009	32.00	32.30	31.66	32.23
2769	AMEX	VYM	Tue, May 5, 2009	31.53	31.63	31.27	31.42
2768	AMEX	VYM	Mon, May 4, 2009	30.66	31.60	30.61	31.60
2767	AMEX	VYM	Fri, May 1, 2009	30.32	30.40	30.00	30.24
2766	AMEX	VYM	Thu, Apr 30, 2009	30.61	30.74	30.08	30.19
2765	AMEX	VYM	Wed, Apr 29, 2009	29.93	30.39	29.82	30.06
2764	AMEX	VYM	Tue, Apr 28, 2009	29.45	29.90	29.33	29.56
2763	AMEX	VYM	Mon, Apr 27, 2009	29.91	30.15	29.61	29.75
2762	AMEX	VYM	Fri, Apr 24, 2009	29.82	30.28	29.72	30.00
2761	AMEX	VYM	Thu, Apr 23, 2009	29.45	29.67	29.04	29.65
2760	AMEX	VYM	Wed, Apr 22, 2009	29.30	30.01	29.22	29.36
2759	AMEX	VYM	Tue, Apr 21, 2009	28.64	29.53	28.43	29.53
2758	AMEX	VYM	Mon, Apr 20, 2009	29.97	29.97	28.89	28.89
2757	AMEX	VYM	Fri, Apr 17, 2009	30.32	30.67	30.03	30.44
2756	AMEX	VYM	Thu, Apr 16, 2009	30.14	30.37	29.49	30.15
2755	AMEX	VYM	Wed, Apr 15, 2009	29.02	29.81	28.91	29.78
2754	AMEX	VYM	Tue, Apr 14, 2009	29.76	29.89	29.18	29.19
2753	AMEX	VYM	Mon, Apr 13, 2009	29.53	30.17	29.39	30.00
2752	AMEX	VYM	Thu, Apr 9, 2009	29.33	29.76	29.20	29.74
2751	AMEX	VYM	Wed, Apr 8, 2009	28.27	28.44	28.00	28.30
2750	AMEX	VYM	Tue, Apr 7, 2009	28.35	28.48	28.12	28.13
2749	AMEX	VYM	Mon, Apr 6, 2009	28.76	28.87	28.41	28.84
2748	AMEX	VYM	Fri, Apr 3, 2009	28.79	29.07	28.48	29.04
2747	AMEX	VYM	Thu, Apr 2, 2009	28.84	29.10	28.58	28.64
2746	AMEX	VYM	Wed, Apr 1, 2009	27.19	28.07	26.98	27.96
2745	AMEX	VYM	Tue, Mar 31, 2009	27.42	27.86	27.16	27.38
2744	AMEX	VYM	Mon, Mar 30, 2009	27.70	27.90	26.85	27.10
2743	AMEX	VYM	Fri, Mar 27, 2009	28.40	28.57	28.14	28.21
2742	AMEX	VYM	Thu, Mar 26, 2009	28.59	28.75	28.13	28.69
2741	AMEX	VYM	Wed, Mar 25, 2009	28.26	28.65	27.27	28.25
2740	AMEX	VYM	Tue, Mar 24, 2009	28.44	28.81	28.04	28.10
2739	AMEX	VYM	Mon, Mar 23, 2009	27.85	28.76	27.03	28.74
2738	AMEX	VYM	Fri, Mar 20, 2009	27.54	27.54	26.65	26.75
2737	AMEX	VYM	Thu, Mar 19, 2009	28.33	28.37	27.23	27.30
2736	AMEX	VYM	Wed, Mar 18, 2009	26.70	28.00	26.55	27.79
2735	AMEX	VYM	Tue, Mar 17, 2009	26.10	26.93	25.81	26.93
2734	AMEX	VYM	Mon, Mar 16, 2009	26.49	26.96	26.04	26.10
2733	AMEX	VYM	Fri, Mar 13, 2009	26.11	26.17	25.55	26.09
2732	AMEX	VYM	Thu, Mar 12, 2009	24.61	25.82	24.36	25.78
2731	AMEX	VYM	Wed, Mar 11, 2009	24.93	25.01	24.25	24.56
2730	AMEX	VYM	Tue, Mar 10, 2009	23.51	24.47	23.48	24.46
2729	AMEX	VYM	Mon, Mar 9, 2009	22.74	23.46	22.68	22.94
2728	AMEX	VYM	Fri, Mar 6, 2009	23.09	23.56	22.45	23.07
2727	AMEX	VYM	Thu, Mar 5, 2009	23.34	23.61	22.70	22.93
2726	AMEX	VYM	Wed, Mar 4, 2009	24.10	24.40	23.55	24.07
2725	AMEX	VYM	Tue, Mar 3, 2009	24.38	24.38	23.44	23.58
2724	AMEX	VYM	Mon, Mar 2, 2009	24.74	24.74	23.90	24.02
2723	AMEX	VYM	Fri, Feb 27, 2009	25.38	25.77	25.05	25.25
2722	AMEX	VYM	Thu, Feb 26, 2009	26.70	26.90	25.93	25.98
2721	AMEX	VYM	Wed, Feb 25, 2009	26.30	26.78	25.74	26.25
2720	AMEX	VYM	Tue, Feb 24, 2009	25.51	26.53	25.36	26.47
2719	AMEX	VYM	Mon, Feb 23, 2009	26.43	26.53	25.33	25.37
2718	AMEX	VYM	Fri, Feb 20, 2009	26.15	26.50	25.48	26.18
2717	AMEX	VYM	Thu, Feb 19, 2009	27.38	27.39	26.58	26.66
2716	AMEX	VYM	Wed, Feb 18, 2009	27.42	27.46	26.83	27.03
2715	AMEX	VYM	Tue, Feb 17, 2009	28.29	28.29	27.25	27.27
2714	AMEX	VYM	Fri, Feb 13, 2009	29.07	29.18	28.59	28.61
2713	AMEX	VYM	Thu, Feb 12, 2009	28.78	29.10	28.10	29.06
2712	AMEX	VYM	Wed, Feb 11, 2009	28.99	29.27	28.72	29.15
2711	AMEX	VYM	Tue, Feb 10, 2009	30.10	30.31	28.60	28.75
2710	AMEX	VYM	Mon, Feb 9, 2009	30.30	30.66	30.13	30.44
2709	AMEX	VYM	Fri, Feb 6, 2009	29.46	30.43	29.45	30.30
2708	AMEX	VYM	Thu, Feb 5, 2009	28.83	29.58	28.48	29.35
2707	AMEX	VYM	Wed, Feb 4, 2009	29.59	29.85	29.00	29.05
2706	AMEX	VYM	Tue, Feb 3, 2009	29.39	29.55	28.96	29.33
2705	AMEX	VYM	Mon, Feb 2, 2009	28.76	29.28	28.66	29.11
2704	AMEX	VYM	Fri, Jan 30, 2009	30.00	30.07	28.98	29.24
2703	AMEX	VYM	Thu, Jan 29, 2009	30.56	30.59	29.85	29.86
2702	AMEX	VYM	Wed, Jan 28, 2009	30.73	31.18	30.61	31.04
2701	AMEX	VYM	Tue, Jan 27, 2009	29.79	30.18	29.62	29.99
2700	AMEX	VYM	Mon, Jan 26, 2009	29.68	30.24	29.34	29.62
2699	AMEX	VYM	Fri, Jan 23, 2009	28.67	29.68	28.63	29.58
2698	AMEX	VYM	Thu, Jan 22, 2009	29.36	29.86	28.79	29.40
2697	AMEX	VYM	Wed, Jan 21, 2009	29.27	30.01	28.57	29.96
2696	AMEX	VYM	Tue, Jan 20, 2009	30.13	30.20	28.72	28.75
2695	AMEX	VYM	Fri, Jan 16, 2009	31.06	31.07	29.75	30.48
2694	AMEX	VYM	Thu, Jan 15, 2009	30.63	30.81	29.52	30.46
2693	AMEX	VYM	Wed, Jan 14, 2009	31.25	31.25	30.44	30.68
2692	AMEX	VYM	Tue, Jan 13, 2009	31.62	31.88	31.40	31.70
2691	AMEX	VYM	Mon, Jan 12, 2009	32.50	32.50	31.52	31.72
2690	AMEX	VYM	Fri, Jan 9, 2009	33.36	33.37	32.46	32.52
2689	AMEX	VYM	Thu, Jan 8, 2009	32.96	33.23	32.81	33.23
2688	AMEX	VYM	Wed, Jan 7, 2009	33.68	33.69	32.98	33.12
2687	AMEX	VYM	Tue, Jan 6, 2009	34.38	34.54	33.93	34.18
2686	AMEX	VYM	Mon, Jan 5, 2009	34.25	34.36	33.81	34.06
2685	AMEX	VYM	Fri, Jan 2, 2009	33.59	34.53	33.30	34.38
2684	AMEX	VYM	Wed, Dec 31, 2008	33.17	33.70	32.92	33.60
2683	AMEX	VYM	Tue, Dec 30, 2008	32.32	32.94	32.25	32.94
2682	AMEX	VYM	Mon, Dec 29, 2008	32.27	32.27	31.66	32.09
2681	AMEX	VYM	Fri, Dec 26, 2008	32.46	32.46	32.02	32.31
2680	AMEX	VYM	Wed, Dec 24, 2008	31.96	32.18	31.83	32.09
2679	AMEX	VYM	Tue, Dec 23, 2008	32.64	32.67	31.95	32.07
2678	AMEX	VYM	Mon, Dec 22, 2008	32.97	32.97	31.73	31.81
2677	AMEX	VYM	Fri, Dec 19, 2008	33.51	33.78	32.96	33.08
2676	AMEX	VYM	Thu, Dec 18, 2008	34.05	34.05	32.88	33.10
2675	AMEX	VYM	Wed, Dec 17, 2008	34.04	34.12	33.44	33.70
2674	AMEX	VYM	Tue, Dec 16, 2008	32.87	34.11	32.72	34.08
2673	AMEX	VYM	Mon, Dec 15, 2008	32.92	32.95	32.00	32.40
2672	AMEX	VYM	Fri, Dec 12, 2008	32.12	32.97	31.65	32.78
2671	AMEX	VYM	Thu, Dec 11, 2008	33.62	33.65	32.43	32.62
2670	AMEX	VYM	Wed, Dec 10, 2008	34.19	34.19	33.16	33.68
2669	AMEX	VYM	Tue, Dec 9, 2008	34.55	34.55	33.26	33.35
2668	AMEX	VYM	Mon, Dec 8, 2008	35.43	35.43	33.90	34.27
2667	AMEX	VYM	Fri, Dec 5, 2008	31.86	33.54	31.40	33.54
2666	AMEX	VYM	Thu, Dec 4, 2008	32.75	33.35	31.78	32.29
2665	AMEX	VYM	Wed, Dec 3, 2008	31.56	33.24	31.45	33.15
2664	AMEX	VYM	Tue, Dec 2, 2008	31.40	32.19	30.80	32.11
2663	AMEX	VYM	Mon, Dec 1, 2008	33.75	33.75	30.65	30.71
2662	AMEX	VYM	Fri, Nov 28, 2008	33.11	33.75	33.10	33.75
2661	AMEX	VYM	Wed, Nov 26, 2008	31.46	33.21	31.46	33.21
2660	AMEX	VYM	Tue, Nov 25, 2008	32.88	32.88	31.62	32.26
2659	AMEX	VYM	Mon, Nov 24, 2008	30.82	32.45	30.26	31.68
2658	AMEX	VYM	Fri, Nov 21, 2008	30.00	30.02	27.86	30.02
2657	AMEX	VYM	Thu, Nov 20, 2008	30.24	30.97	28.23	28.51
2656	AMEX	VYM	Wed, Nov 19, 2008	32.79	32.79	30.48	30.48
2655	AMEX	VYM	Tue, Nov 18, 2008	33.00	33.00	31.28	32.24
2654	AMEX	VYM	Mon, Nov 17, 2008	32.61	33.25	32.02	32.25
2653	AMEX	VYM	Fri, Nov 14, 2008	34.03	34.46	32.72	32.82
2652	AMEX	VYM	Thu, Nov 13, 2008	32.60	34.34	31.00	34.34
2651	AMEX	VYM	Wed, Nov 12, 2008	33.21	33.21	31.96	32.09
2650	AMEX	VYM	Tue, Nov 11, 2008	33.77	34.20	33.11	33.71
2649	AMEX	VYM	Mon, Nov 10, 2008	35.66	35.69	33.74	34.20
2648	AMEX	VYM	Fri, Nov 7, 2008	34.04	34.60	33.81	34.60
2647	AMEX	VYM	Thu, Nov 6, 2008	35.30	35.31	33.51	33.63
2646	AMEX	VYM	Wed, Nov 5, 2008	37.17	37.17	35.16	35.25
2645	AMEX	VYM	Tue, Nov 4, 2008	36.75	37.31	36.47	37.30
2644	AMEX	VYM	Mon, Nov 3, 2008	36.08	36.10	35.67	35.87
2643	AMEX	VYM	Fri, Oct 31, 2008	35.55	36.22	35.11	35.73
2642	AMEX	VYM	Thu, Oct 30, 2008	35.98	35.98	34.50	35.40
2641	AMEX	VYM	Wed, Oct 29, 2008	34.88	36.00	34.50	34.50
2640	AMEX	VYM	Tue, Oct 28, 2008	33.25	35.53	31.76	35.53
2639	AMEX	VYM	Mon, Oct 27, 2008	32.57	33.42	32.01	32.02
2638	AMEX	VYM	Fri, Oct 24, 2008	33.82	33.82	32.08	32.82
2637	AMEX	VYM	Thu, Oct 23, 2008	33.65	34.29	32.12	34.00
2636	AMEX	VYM	Wed, Oct 22, 2008	34.88	34.88	32.63	33.82
2635	AMEX	VYM	Tue, Oct 21, 2008	35.99	36.39	35.27	35.51
2634	AMEX	VYM	Mon, Oct 20, 2008	35.27	36.25	34.80	36.25
2633	AMEX	VYM	Fri, Oct 17, 2008	34.42	36.14	34.13	34.74
2632	AMEX	VYM	Thu, Oct 16, 2008	34.34	35.12	32.37	35.12
2631	AMEX	VYM	Wed, Oct 15, 2008	36.24	36.24	33.85	33.93
2630	AMEX	VYM	Tue, Oct 14, 2008	40.14	40.14	35.81	36.98
2629	AMEX	VYM	Mon, Oct 13, 2008	38.19	38.19	34.20	36.55
2628	AMEX	VYM	Fri, Oct 10, 2008	32.75	35.66	30.90	35.15
2627	AMEX	VYM	Thu, Oct 9, 2008	35.61	36.60	32.90	33.25
2626	AMEX	VYM	Wed, Oct 8, 2008	36.01	37.22	35.00	35.98
2625	AMEX	VYM	Tue, Oct 7, 2008	39.60	39.60	36.75	36.81
2624	AMEX	VYM	Mon, Oct 6, 2008	39.25	39.73	37.46	39.14
2623	AMEX	VYM	Fri, Oct 3, 2008	42.49	42.49	40.37	40.49
2622	AMEX	VYM	Thu, Oct 2, 2008	42.38	42.38	41.07	41.17
2621	AMEX	VYM	Wed, Oct 1, 2008	41.50	42.49	41.28	42.28
2620	AMEX	VYM	Tue, Sep 30, 2008	42.56	42.56	41.00	41.96
2619	AMEX	VYM	Mon, Sep 29, 2008	42.58	42.83	41.12	41.30
2618	AMEX	VYM	Fri, Sep 26, 2008	43.39	43.53	42.39	43.53
2617	AMEX	VYM	Thu, Sep 25, 2008	42.12	43.54	42.12	43.04
2616	AMEX	VYM	Wed, Sep 24, 2008	44.13	44.13	42.12	42.28
2615	AMEX	VYM	Tue, Sep 23, 2008	45.14	45.14	42.76	42.83
2614	AMEX	VYM	Mon, Sep 22, 2008	47.03	47.03	40.93	43.51
2613	AMEX	VYM	Fri, Sep 19, 2008	46.24	49.00	44.72	45.21
2612	AMEX	VYM	Thu, Sep 18, 2008	41.64	43.41	40.60	43.17
2611	AMEX	VYM	Wed, Sep 17, 2008	42.45	42.56	41.24	41.25
2610	AMEX	VYM	Tue, Sep 16, 2008	41.71	43.19	41.60	43.19
2609	AMEX	VYM	Mon, Sep 15, 2008	44.11	44.11	42.67	42.67
2608	AMEX	VYM	Fri, Sep 12, 2008	43.94	44.44	43.87	44.38
2607	AMEX	VYM	Thu, Sep 11, 2008	43.43	44.20	43.10	44.17
2606	AMEX	VYM	Wed, Sep 10, 2008	44.07	44.26	43.58	43.80
2605	AMEX	VYM	Tue, Sep 9, 2008	45.08	45.38	43.95	43.95
2604	AMEX	VYM	Mon, Sep 8, 2008	45.57	45.57	44.50	45.20
2603	AMEX	VYM	Fri, Sep 5, 2008	43.39	43.95	43.00	43.95
2602	AMEX	VYM	Thu, Sep 4, 2008	44.54	44.54	43.55	43.56
2601	AMEX	VYM	Wed, Sep 3, 2008	44.69	44.86	44.53	44.79
2600	AMEX	VYM	Tue, Sep 2, 2008	45.21	45.29	44.44	44.64
2599	AMEX	VYM	Fri, Aug 29, 2008	44.80	44.89	44.41	44.41
2598	AMEX	VYM	Thu, Aug 28, 2008	44.40	44.87	44.31	44.84
2597	AMEX	VYM	Wed, Aug 27, 2008	43.87	44.12	43.64	44.00
2596	AMEX	VYM	Tue, Aug 26, 2008	43.38	43.81	43.38	43.63
2595	AMEX	VYM	Mon, Aug 25, 2008	44.20	44.20	43.56	43.62
2594	AMEX	VYM	Fri, Aug 22, 2008	44.05	44.46	44.05	44.46
2593	AMEX	VYM	Thu, Aug 21, 2008	43.59	43.93	43.36	43.83
2592	AMEX	VYM	Wed, Aug 20, 2008	43.31	43.85	43.25	43.76
2591	AMEX	VYM	Tue, Aug 19, 2008	44.00	44.02	43.47	43.62
2590	AMEX	VYM	Mon, Aug 18, 2008	44.89	44.89	44.11	44.21
2589	AMEX	VYM	Fri, Aug 15, 2008	45.04	45.14	44.73	44.89
2588	AMEX	VYM	Thu, Aug 14, 2008	44.12	44.74	44.05	44.56
2587	AMEX	VYM	Wed, Aug 13, 2008	46.16	46.16	43.98	44.35
2586	AMEX	VYM	Tue, Aug 12, 2008	46.00	46.00	44.55	44.73
2585	AMEX	VYM	Mon, Aug 11, 2008	45.49	45.74	44.88	45.37
2584	AMEX	VYM	Fri, Aug 8, 2008	44.94	45.01	44.05	44.88
2583	AMEX	VYM	Thu, Aug 7, 2008	44.53	44.53	43.76	43.76
2582	AMEX	VYM	Wed, Aug 6, 2008	44.67	44.75	44.35	44.72
2581	AMEX	VYM	Tue, Aug 5, 2008	44.01	44.63	43.78	44.58
2580	AMEX	VYM	Mon, Aug 4, 2008	43.66	43.79	43.16	43.44
2579	AMEX	VYM	Fri, Aug 1, 2008	43.61	43.75	43.38	43.60
2578	AMEX	VYM	Thu, Jul 31, 2008	44.01	44.24	43.65	43.65
2577	AMEX	VYM	Wed, Jul 30, 2008	43.92	44.19	43.55	44.17
2576	AMEX	VYM	Tue, Jul 29, 2008	42.62	43.51	42.44	43.51
2575	AMEX	VYM	Mon, Jul 28, 2008	43.60	43.60	42.33	42.33
2574	AMEX	VYM	Fri, Jul 25, 2008	43.58	43.58	43.01	43.09
2573	AMEX	VYM	Thu, Jul 24, 2008	44.62	44.62	43.31	43.32
2572	AMEX	VYM	Wed, Jul 23, 2008	44.34	44.77	44.10	44.36
2571	AMEX	VYM	Tue, Jul 22, 2008	43.02	43.99	42.72	43.99
2570	AMEX	VYM	Mon, Jul 21, 2008	43.45	43.51	42.97	43.06
2569	AMEX	VYM	Fri, Jul 18, 2008	43.42	43.42	42.88	43.25
2568	AMEX	VYM	Thu, Jul 17, 2008	42.73	43.07	42.20	42.97
2567	AMEX	VYM	Wed, Jul 16, 2008	41.20	42.29	40.98	42.29
2566	AMEX	VYM	Tue, Jul 15, 2008	40.74	41.54	40.39	40.90
2565	AMEX	VYM	Mon, Jul 14, 2008	42.72	42.72	41.35	41.38
2564	AMEX	VYM	Fri, Jul 11, 2008	42.04	42.53	41.60	42.07
2563	AMEX	VYM	Thu, Jul 10, 2008	42.38	42.70	42.10	42.41
2562	AMEX	VYM	Wed, Jul 9, 2008	43.37	43.42	42.36	42.36
2561	AMEX	VYM	Tue, Jul 8, 2008	41.97	43.08	41.97	43.08
2560	AMEX	VYM	Mon, Jul 7, 2008	42.82	42.82	41.74	42.08
2559	AMEX	VYM	Thu, Jul 3, 2008	42.88	42.88	42.25	42.43
2558	AMEX	VYM	Wed, Jul 2, 2008	43.21	43.33	42.38	42.39
2557	AMEX	VYM	Tue, Jul 1, 2008	42.27	43.00	42.27	43.00
2556	AMEX	VYM	Mon, Jun 30, 2008	42.85	43.10	42.71	42.82
2555	AMEX	VYM	Fri, Jun 27, 2008	43.25	43.26	42.64	42.79
2554	AMEX	VYM	Thu, Jun 26, 2008	44.85	44.85	41.83	43.12
2553	AMEX	VYM	Wed, Jun 25, 2008	44.28	44.90	44.28	44.74
2552	AMEX	VYM	Tue, Jun 24, 2008	44.08	44.42	43.75	44.17
2551	AMEX	VYM	Mon, Jun 23, 2008	44.86	44.86	44.45	44.50
2550	AMEX	VYM	Fri, Jun 20, 2008	44.99	45.11	44.50	44.67
2549	AMEX	VYM	Thu, Jun 19, 2008	45.27	45.45	45.06	45.45
2548	AMEX	VYM	Wed, Jun 18, 2008	45.51	45.51	45.20	45.29
2547	AMEX	VYM	Tue, Jun 17, 2008	47.76	47.76	45.79	45.79
2546	AMEX	VYM	Mon, Jun 16, 2008	46.53	46.53	45.98	46.21
2545	AMEX	VYM	Fri, Jun 13, 2008	46.08	46.08	45.75	45.97
2544	AMEX	VYM	Thu, Jun 12, 2008	45.87	46.18	45.52	45.68
2543	AMEX	VYM	Wed, Jun 11, 2008	46.32	46.32	45.62	45.62
2542	AMEX	VYM	Tue, Jun 10, 2008	46.01	46.62	45.94	46.39
2541	AMEX	VYM	Mon, Jun 9, 2008	46.64	46.78	46.10	46.34
2540	AMEX	VYM	Fri, Jun 6, 2008	47.60	47.60	46.45	46.47
2539	AMEX	VYM	Thu, Jun 5, 2008	47.46	47.97	47.33	47.97
2538	AMEX	VYM	Wed, Jun 4, 2008	47.34	47.62	47.10	47.22
2537	AMEX	VYM	Tue, Jun 3, 2008	47.80	47.80	47.06	47.43
2536	AMEX	VYM	Mon, Jun 2, 2008	47.93	47.93	47.37	47.70
2535	AMEX	VYM	Fri, May 30, 2008	48.41	48.41	48.13	48.15
2534	AMEX	VYM	Thu, May 29, 2008	47.92	48.43	47.80	48.28
2533	AMEX	VYM	Wed, May 28, 2008	47.70	47.73	47.39	47.73
2532	AMEX	VYM	Tue, May 27, 2008	48.13	48.13	47.40	47.71
2531	AMEX	VYM	Fri, May 23, 2008	47.85	47.85	47.50	47.50
2530	AMEX	VYM	Thu, May 22, 2008	47.79	48.32	47.79	48.09
2529	AMEX	VYM	Wed, May 21, 2008	48.69	49.07	47.87	47.89
2528	AMEX	VYM	Tue, May 20, 2008	48.89	48.90	48.46	48.60
2527	AMEX	VYM	Mon, May 19, 2008	49.17	49.58	49.07	49.20
2526	AMEX	VYM	Fri, May 16, 2008	49.00	49.12	48.80	49.08
2525	AMEX	VYM	Thu, May 15, 2008	48.90	49.15	48.66	49.15
2524	AMEX	VYM	Wed, May 14, 2008	48.90	49.07	48.78	48.82
2523	AMEX	VYM	Tue, May 13, 2008	48.76	48.76	48.43	48.50
2522	AMEX	VYM	Mon, May 12, 2008	48.11	48.64	48.11	48.64
2521	AMEX	VYM	Fri, May 9, 2008	48.00	48.28	47.96	48.09
2520	AMEX	VYM	Thu, May 8, 2008	48.55	48.55	48.13	48.35
2519	AMEX	VYM	Wed, May 7, 2008	48.04	49.19	48.04	48.47
2518	AMEX	VYM	Tue, May 6, 2008	48.82	49.33	48.58	49.33
2517	AMEX	VYM	Mon, May 5, 2008	49.41	49.41	48.98	49.09
2516	AMEX	VYM	Fri, May 2, 2008	49.65	49.68	49.30	49.45
2515	AMEX	VYM	Thu, May 1, 2008	48.46	49.30	48.46	49.21
2514	AMEX	VYM	Wed, Apr 30, 2008	48.73	49.00	48.20	48.21
2513	AMEX	VYM	Tue, Apr 29, 2008	48.50	48.50	48.32	48.40
2512	AMEX	VYM	Mon, Apr 28, 2008	48.74	48.84	48.60	48.69
2511	AMEX	VYM	Fri, Apr 25, 2008	48.74	48.79	48.12	48.58
2510	AMEX	VYM	Thu, Apr 24, 2008	47.87	48.54	47.70	48.25
2509	AMEX	VYM	Wed, Apr 23, 2008	47.71	48.03	47.61	47.69
2508	AMEX	VYM	Tue, Apr 22, 2008	47.81	47.87	47.54	47.71
2507	AMEX	VYM	Mon, Apr 21, 2008	48.65	48.65	47.90	48.08
2506	AMEX	VYM	Fri, Apr 18, 2008	48.40	48.57	48.20	48.33
2505	AMEX	VYM	Thu, Apr 17, 2008	47.86	47.86	47.46	47.83
2504	AMEX	VYM	Wed, Apr 16, 2008	46.88	47.91	46.88	47.72
2503	AMEX	VYM	Tue, Apr 15, 2008	47.03	47.03	46.57	46.87
2502	AMEX	VYM	Mon, Apr 14, 2008	46.86	47.53	46.50	46.57
2501	AMEX	VYM	Fri, Apr 11, 2008	47.35	47.49	46.95	47.05
2500	AMEX	VYM	Thu, Apr 10, 2008	47.78	48.17	47.67	47.95
2499	AMEX	VYM	Wed, Apr 9, 2008	48.14	48.21	47.76	47.90
2498	AMEX	VYM	Tue, Apr 8, 2008	49.55	49.55	48.17	48.41
2497	AMEX	VYM	Mon, Apr 7, 2008	48.96	49.00	48.60	48.60
2496	AMEX	VYM	Fri, Apr 4, 2008	49.34	49.34	48.41	48.52
2495	AMEX	VYM	Thu, Apr 3, 2008	48.12	49.07	48.12	48.62
2494	AMEX	VYM	Wed, Apr 2, 2008	48.67	49.27	48.22	48.62
2493	AMEX	VYM	Tue, Apr 1, 2008	48.22	48.88	47.86	48.84
2492	AMEX	VYM	Mon, Mar 31, 2008	46.25	47.39	46.25	47.17
2491	AMEX	VYM	Fri, Mar 28, 2008	47.48	47.53	46.78	46.83
2490	AMEX	VYM	Thu, Mar 27, 2008	47.19	47.87	47.08	47.54
2489	AMEX	VYM	Wed, Mar 26, 2008	48.51	48.51	47.50	47.54
2488	AMEX	VYM	Tue, Mar 25, 2008	48.21	48.31	47.84	48.22
2487	AMEX	VYM	Mon, Mar 24, 2008	48.35	48.82	48.35	48.52
2486	AMEX	VYM	Thu, Mar 20, 2008	46.91	48.15	46.91	48.11
2485	AMEX	VYM	Wed, Mar 19, 2008	48.41	48.41	46.67	46.67
2484	AMEX	VYM	Tue, Mar 18, 2008	47.44	47.44	46.32	47.11
2483	AMEX	VYM	Mon, Mar 17, 2008	45.00	46.02	44.73	45.68
2482	AMEX	VYM	Fri, Mar 14, 2008	47.14	47.14	45.31	45.82
2481	AMEX	VYM	Thu, Mar 13, 2008	46.01	46.96	45.59	46.63
2480	AMEX	VYM	Wed, Mar 12, 2008	46.96	47.46	46.52	46.53
2479	AMEX	VYM	Tue, Mar 11, 2008	46.10	47.19	45.75	46.68
2478	AMEX	VYM	Mon, Mar 10, 2008	45.61	45.63	45.05	45.16
2477	AMEX	VYM	Fri, Mar 7, 2008	45.76	46.37	45.39	45.70
2476	AMEX	VYM	Thu, Mar 6, 2008	46.90	46.90	46.00	46.00
2475	AMEX	VYM	Wed, Mar 5, 2008	47.26	47.47	46.65	47.09
2474	AMEX	VYM	Tue, Mar 4, 2008	46.66	47.03	46.32	46.94
2473	AMEX	VYM	Mon, Mar 3, 2008	47.19	47.19	46.75	47.07
2472	AMEX	VYM	Fri, Feb 29, 2008	47.98	47.98	46.92	47.06
2471	AMEX	VYM	Thu, Feb 28, 2008	48.44	48.68	48.24	48.33
2470	AMEX	VYM	Wed, Feb 27, 2008	48.89	49.19	48.79	48.85
2469	AMEX	VYM	Tue, Feb 26, 2008	48.58	49.11	48.50	49.00
2468	AMEX	VYM	Mon, Feb 25, 2008	48.18	48.80	47.93	48.74
2467	AMEX	VYM	Fri, Feb 22, 2008	48.53	48.53	47.20	48.15
2466	AMEX	VYM	Thu, Feb 21, 2008	48.52	48.63	47.68	47.70
2465	AMEX	VYM	Wed, Feb 20, 2008	47.65	48.40	47.46	48.27
2464	AMEX	VYM	Tue, Feb 19, 2008	50.60	50.60	47.98	48.11
2463	AMEX	VYM	Fri, Feb 15, 2008	48.00	48.28	47.87	48.26
2462	AMEX	VYM	Thu, Feb 14, 2008	49.48	49.48	48.10	48.13
2461	AMEX	VYM	Wed, Feb 13, 2008	48.69	48.95	48.44	48.83
2460	AMEX	VYM	Tue, Feb 12, 2008	48.19	48.66	48.00	48.23
2459	AMEX	VYM	Mon, Feb 11, 2008	47.60	47.93	47.32	47.90
2458	AMEX	VYM	Fri, Feb 8, 2008	47.90	48.19	47.51	47.69
2457	AMEX	VYM	Thu, Feb 7, 2008	48.13	48.45	47.75	48.29
2456	AMEX	VYM	Wed, Feb 6, 2008	48.35	48.59	47.77	47.77
2455	AMEX	VYM	Tue, Feb 5, 2008	49.14	49.14	48.08	48.10
2454	AMEX	VYM	Mon, Feb 4, 2008	50.36	50.36	49.60	49.60
2453	AMEX	VYM	Fri, Feb 1, 2008	49.77	50.21	49.63	50.21
2452	AMEX	VYM	Thu, Jan 31, 2008	47.85	49.63	47.85	49.43
2451	AMEX	VYM	Wed, Jan 30, 2008	48.51	49.68	48.23	48.61
2450	AMEX	VYM	Tue, Jan 29, 2008	48.68	48.82	48.35	48.80
2449	AMEX	VYM	Mon, Jan 28, 2008	47.21	48.34	47.15	48.34
2448	AMEX	VYM	Fri, Jan 25, 2008	48.37	48.39	47.30	47.36
2447	AMEX	VYM	Thu, Jan 24, 2008	48.33	48.33	47.78	48.15
2446	AMEX	VYM	Wed, Jan 23, 2008	45.57	48.00	45.57	47.96
2445	AMEX	VYM	Tue, Jan 22, 2008	50.00	50.00	42.00	46.49
2444	AMEX	VYM	Fri, Jan 18, 2008	47.51	47.66	46.48	46.73
2443	AMEX	VYM	Thu, Jan 17, 2008	48.72	48.72	47.22	47.22
2442	AMEX	VYM	Wed, Jan 16, 2008	48.71	49.44	48.50	49.08
2441	AMEX	VYM	Tue, Jan 15, 2008	49.30	49.30	48.72	48.72
2440	AMEX	VYM	Mon, Jan 14, 2008	49.85	49.90	49.60	49.83
2439	AMEX	VYM	Fri, Jan 11, 2008	49.88	50.14	49.53	49.60
2438	AMEX	VYM	Thu, Jan 10, 2008	49.49	50.40	49.40	50.40
2437	AMEX	VYM	Wed, Jan 9, 2008	49.37	49.68	48.80	49.68
2436	AMEX	VYM	Tue, Jan 8, 2008	50.43	50.43	49.04	49.17
2435	AMEX	VYM	Mon, Jan 7, 2008	50.06	50.28	49.59	50.01
2434	AMEX	VYM	Fri, Jan 4, 2008	50.05	50.05	49.59	49.65
2433	AMEX	VYM	Thu, Jan 3, 2008	50.90	50.90	50.50	50.53
2432	AMEX	VYM	Wed, Jan 2, 2008	51.40	51.40	50.31	50.46
2431	AMEX	VYM	Mon, Dec 31, 2007	50.97	51.47	50.97	51.10
2430	AMEX	VYM	Fri, Dec 28, 2007	53.04	53.04	51.39	51.46
2429	AMEX	VYM	Thu, Dec 27, 2007	52.04	52.04	51.58	51.58
2428	AMEX	VYM	Wed, Dec 26, 2007	52.00	52.27	52.00	52.25
2427	AMEX	VYM	Mon, Dec 24, 2007	52.64	52.64	52.05	52.17
2426	AMEX	VYM	Fri, Dec 21, 2007	51.77	51.99	51.66	51.91
2425	AMEX	VYM	Thu, Dec 20, 2007	50.95	51.25	50.80	51.24
2424	AMEX	VYM	Wed, Dec 19, 2007	51.35	51.53	51.01	51.13
2423	AMEX	VYM	Tue, Dec 18, 2007	51.25	51.45	50.73	51.43
2422	AMEX	VYM	Mon, Dec 17, 2007	51.17	51.41	50.94	50.99
2421	AMEX	VYM	Fri, Dec 14, 2007	52.64	52.64	51.49	51.67
2420	AMEX	VYM	Thu, Dec 13, 2007	52.41	52.86	52.20	52.77
2419	AMEX	VYM	Wed, Dec 12, 2007	53.18	53.34	52.20	52.71
2418	AMEX	VYM	Tue, Dec 11, 2007	53.81	54.00	52.51	52.58
2417	AMEX	VYM	Mon, Dec 10, 2007	53.49	53.78	53.49	53.69
2416	AMEX	VYM	Fri, Dec 7, 2007	53.50	53.58	53.34	53.40
2415	AMEX	VYM	Thu, Dec 6, 2007	52.78	53.40	52.77	53.30
2414	AMEX	VYM	Wed, Dec 5, 2007	52.68	52.74	52.45	52.65
2413	AMEX	VYM	Tue, Dec 4, 2007	51.92	52.14	51.92	51.96
2412	AMEX	VYM	Mon, Dec 3, 2007	52.37	52.50	52.18	52.30
2411	AMEX	VYM	Fri, Nov 30, 2007	52.60	52.71	52.30	52.62
2410	AMEX	VYM	Thu, Nov 29, 2007	51.75	52.28	51.71	51.97
2409	AMEX	VYM	Wed, Nov 28, 2007	50.96	51.92	50.96	51.76
2408	AMEX	VYM	Tue, Nov 27, 2007	50.26	50.54	49.87	50.54
2407	AMEX	VYM	Mon, Nov 26, 2007	50.92	51.09	49.72	49.83
2406	AMEX	VYM	Fri, Nov 23, 2007	50.74	50.91	50.71	50.88
2405	AMEX	VYM	Wed, Nov 21, 2007	50.70	50.82	50.14	50.16
2404	AMEX	VYM	Tue, Nov 20, 2007	50.88	51.25	50.35	51.02
2403	AMEX	VYM	Mon, Nov 19, 2007	51.58	51.58	50.71	50.78
2402	AMEX	VYM	Fri, Nov 16, 2007	51.77	51.90	51.25	51.65
2401	AMEX	VYM	Thu, Nov 15, 2007	52.25	52.25	51.37	51.71
2400	AMEX	VYM	Wed, Nov 14, 2007	52.85	52.96	52.28	52.28
2399	AMEX	VYM	Tue, Nov 13, 2007	51.82	52.52	51.69	52.50
2398	AMEX	VYM	Mon, Nov 12, 2007	51.82	52.01	51.21	51.22
2397	AMEX	VYM	Fri, Nov 9, 2007	51.28	52.13	51.24	51.50
2396	AMEX	VYM	Thu, Nov 8, 2007	51.77	52.02	51.18	51.88
2395	AMEX	VYM	Wed, Nov 7, 2007	52.54	52.65	51.53	51.53
2394	AMEX	VYM	Tue, Nov 6, 2007	52.68	53.02	52.50	53.02
2393	AMEX	VYM	Mon, Nov 5, 2007	52.30	52.60	52.23	52.58
2392	AMEX	VYM	Fri, Nov 2, 2007	52.95	52.95	52.30	52.80
2391	AMEX	VYM	Thu, Nov 1, 2007	53.58	53.66	52.65	53.03
2390	AMEX	VYM	Wed, Oct 31, 2007	54.27	54.64	54.00	54.48
2389	AMEX	VYM	Tue, Oct 30, 2007	54.24	54.25	54.10	54.22
2388	AMEX	VYM	Mon, Oct 29, 2007	54.51	54.60	54.47	54.60
2387	AMEX	VYM	Fri, Oct 26, 2007	54.00	54.30	53.80	54.30
2386	AMEX	VYM	Thu, Oct 25, 2007	53.57	53.76	53.24	53.76
2385	AMEX	VYM	Wed, Oct 24, 2007	53.61	53.61	52.84	53.53
2384	AMEX	VYM	Tue, Oct 23, 2007	53.79	53.79	53.25	53.54
2383	AMEX	VYM	Mon, Oct 22, 2007	52.99	53.45	52.89	53.44
2382	AMEX	VYM	Fri, Oct 19, 2007	54.28	54.28	53.17	53.17
2381	AMEX	VYM	Thu, Oct 18, 2007	54.34	54.48	54.30	54.37
2380	AMEX	VYM	Wed, Oct 17, 2007	54.90	54.90	54.16	54.32
2379	AMEX	VYM	Tue, Oct 16, 2007	54.78	54.83	54.58	54.58
2378	AMEX	VYM	Mon, Oct 15, 2007	56.53	56.53	54.85	54.99
2377	AMEX	VYM	Fri, Oct 12, 2007	55.47	55.47	55.36	55.39
2376	AMEX	VYM	Thu, Oct 11, 2007	55.78	55.87	55.16	55.41
2375	AMEX	VYM	Wed, Oct 10, 2007	55.57	55.57	55.33	55.54
2374	AMEX	VYM	Tue, Oct 9, 2007	55.54	55.66	55.31	55.66
2373	AMEX	VYM	Mon, Oct 8, 2007	55.47	55.49	55.31	55.31
2372	AMEX	VYM	Fri, Oct 5, 2007	55.49	55.73	55.46	55.60
2371	AMEX	VYM	Thu, Oct 4, 2007	55.20	55.26	55.14	55.21
2370	AMEX	VYM	Wed, Oct 3, 2007	55.18	55.20	55.02	55.09
2369	AMEX	VYM	Tue, Oct 2, 2007	55.24	55.24	55.00	55.22
2368	AMEX	VYM	Mon, Oct 1, 2007	54.69	55.30	54.69	55.23
2367	AMEX	VYM	Fri, Sep 28, 2007	54.71	54.72	54.51	54.65
2366	AMEX	VYM	Thu, Sep 27, 2007	54.67	54.76	54.55	54.76
2365	AMEX	VYM	Wed, Sep 26, 2007	54.49	54.73	54.44	54.71
2364	AMEX	VYM	Tue, Sep 25, 2007	54.17	54.35	54.07	54.33
2363	AMEX	VYM	Mon, Sep 24, 2007	54.72	54.78	54.33	54.33
2362	AMEX	VYM	Fri, Sep 21, 2007	55.24	55.29	55.11	55.13
2361	AMEX	VYM	Thu, Sep 20, 2007	55.24	55.34	54.92	54.93
2360	AMEX	VYM	Wed, Sep 19, 2007	55.43	55.59	55.23	55.27
2359	AMEX	VYM	Tue, Sep 18, 2007	53.64	54.96	53.62	54.96
2358	AMEX	VYM	Mon, Sep 17, 2007	53.51	53.54	53.38	53.41
2357	AMEX	VYM	Fri, Sep 14, 2007	53.34	53.66	53.34	53.66
2356	AMEX	VYM	Thu, Sep 13, 2007	53.48	53.81	53.45	53.50
2355	AMEX	VYM	Wed, Sep 12, 2007	52.85	53.30	52.85	53.20
2354	AMEX	VYM	Tue, Sep 11, 2007	52.56	52.96	52.56	52.94
2353	AMEX	VYM	Mon, Sep 10, 2007	52.50	52.55	51.99	52.36
2352	AMEX	VYM	Fri, Sep 7, 2007	52.76	52.76	52.31	52.48
2351	AMEX	VYM	Thu, Sep 6, 2007	53.04	53.19	52.89	53.19
2350	AMEX	VYM	Wed, Sep 5, 2007	53.16	53.16	52.79	53.06
2349	AMEX	VYM	Tue, Sep 4, 2007	53.09	53.68	53.09	53.62
2348	AMEX	VYM	Fri, Aug 31, 2007	53.17	53.43	52.88	53.10
2347	AMEX	VYM	Thu, Aug 30, 2007	52.66	52.92	52.57	52.65
2346	AMEX	VYM	Wed, Aug 29, 2007	52.25	52.92	52.19	52.91
2345	AMEX	VYM	Tue, Aug 28, 2007	52.74	52.75	51.96	51.99
2344	AMEX	VYM	Mon, Aug 27, 2007	53.31	53.32	53.16	53.16
2343	AMEX	VYM	Fri, Aug 24, 2007	53.20	53.60	53.12	53.60
2342	AMEX	VYM	Thu, Aug 23, 2007	53.32	53.34	52.88	53.13
2341	AMEX	VYM	Wed, Aug 22, 2007	53.10	53.22	52.80	53.11
2340	AMEX	VYM	Tue, Aug 21, 2007	52.60	52.93	52.60	52.63
2339	AMEX	VYM	Mon, Aug 20, 2007	52.54	52.76	52.19	52.70
2338	AMEX	VYM	Fri, Aug 17, 2007	52.94	52.94	52.02	52.83
2337	AMEX	VYM	Thu, Aug 16, 2007	50.71	51.62	50.00	51.56
2336	AMEX	VYM	Wed, Aug 15, 2007	51.50	51.96	51.00	51.00
2335	AMEX	VYM	Tue, Aug 14, 2007	52.18	52.18	51.50	51.50
2334	AMEX	VYM	Mon, Aug 13, 2007	52.76	52.76	52.10	52.10
2333	AMEX	VYM	Fri, Aug 10, 2007	51.86	52.56	51.60	52.53
2332	AMEX	VYM	Thu, Aug 9, 2007	53.14	53.45	52.48	52.48
2331	AMEX	VYM	Wed, Aug 8, 2007	53.82	53.99	53.28	53.93
2330	AMEX	VYM	Tue, Aug 7, 2007	52.50	53.68	52.50	53.25
2329	AMEX	VYM	Mon, Aug 6, 2007	51.56	52.75	51.18	52.63
2328	AMEX	VYM	Fri, Aug 3, 2007	52.80	52.80	51.26	51.46
2327	AMEX	VYM	Thu, Aug 2, 2007	52.50	52.78	52.35	52.78
2326	AMEX	VYM	Wed, Aug 1, 2007	52.14	52.54	51.70	52.54
2325	AMEX	VYM	Tue, Jul 31, 2007	52.98	53.08	52.10	52.10
2324	AMEX	VYM	Mon, Jul 30, 2007	51.95	52.69	51.74	52.59
2323	AMEX	VYM	Fri, Jul 27, 2007	52.70	53.10	52.25	52.26
2322	AMEX	VYM	Thu, Jul 26, 2007	53.60	53.60	52.39	53.03
2321	AMEX	VYM	Wed, Jul 25, 2007	54.36	54.39	53.72	54.02
2320	AMEX	VYM	Tue, Jul 24, 2007	54.67	54.82	53.86	53.95
2319	AMEX	VYM	Mon, Jul 23, 2007	55.08	55.25	55.05	55.10
2318	AMEX	VYM	Fri, Jul 20, 2007	55.35	55.35	54.71	54.71
2317	AMEX	VYM	Thu, Jul 19, 2007	55.50	55.50	55.26	55.47
2316	AMEX	VYM	Wed, Jul 18, 2007	55.38	55.38	54.98	55.26
2315	AMEX	VYM	Tue, Jul 17, 2007	55.65	55.72	55.42	55.44
2314	AMEX	VYM	Mon, Jul 16, 2007	55.62	55.72	55.44	55.58
2313	AMEX	VYM	Fri, Jul 13, 2007	55.45	55.73	55.45	55.63
2312	AMEX	VYM	Thu, Jul 12, 2007	54.67	55.36	54.67	55.36
2311	AMEX	VYM	Wed, Jul 11, 2007	54.11	54.33	54.05	54.27
2310	AMEX	VYM	Tue, Jul 10, 2007	54.37	54.55	54.00	54.02
2309	AMEX	VYM	Mon, Jul 9, 2007	54.75	54.83	54.45	54.77
2308	AMEX	VYM	Fri, Jul 6, 2007	54.45	54.73	54.45	54.58
2307	AMEX	VYM	Thu, Jul 5, 2007	54.76	54.82	54.40	54.61
2306	AMEX	VYM	Tue, Jul 3, 2007	54.60	54.73	54.51	54.51
2305	AMEX	VYM	Mon, Jul 2, 2007	54.24	54.48	54.24	54.48
2304	AMEX	VYM	Fri, Jun 29, 2007	54.36	54.43	53.62	53.92
2303	AMEX	VYM	Thu, Jun 28, 2007	54.00	54.29	53.96	54.10
2302	AMEX	VYM	Wed, Jun 27, 2007	53.36	54.00	53.23	54.00
2301	AMEX	VYM	Tue, Jun 26, 2007	53.76	53.98	53.50	53.50
2300	AMEX	VYM	Mon, Jun 25, 2007	53.78	54.13	53.50	53.57
2299	AMEX	VYM	Fri, Jun 22, 2007	54.49	54.49	53.92	54.00
2298	AMEX	VYM	Thu, Jun 21, 2007	54.26	54.71	54.26	54.64
2297	AMEX	VYM	Wed, Jun 20, 2007	55.36	55.36	54.61	54.61
2296	AMEX	VYM	Tue, Jun 19, 2007	55.02	55.28	55.00	55.28
2295	AMEX	VYM	Mon, Jun 18, 2007	55.33	55.33	55.13	55.13
2294	AMEX	VYM	Fri, Jun 15, 2007	55.33	55.43	55.19	55.25
2293	AMEX	VYM	Thu, Jun 14, 2007	54.83	54.99	54.80	54.92
2292	AMEX	VYM	Wed, Jun 13, 2007	54.12	54.56	54.08	54.52
2291	AMEX	VYM	Tue, Jun 12, 2007	54.36	54.36	53.83	53.90
2290	AMEX	VYM	Mon, Jun 11, 2007	54.41	54.64	54.21	54.46
2289	AMEX	VYM	Fri, Jun 8, 2007	53.64	54.59	53.64	54.59
2288	AMEX	VYM	Thu, Jun 7, 2007	54.64	54.64	53.83	53.83
2287	AMEX	VYM	Wed, Jun 6, 2007	54.91	54.91	54.64	54.79
2286	AMEX	VYM	Tue, Jun 5, 2007	55.38	55.38	55.08	55.21
2285	AMEX	VYM	Mon, Jun 4, 2007	55.39	55.55	55.37	55.55
2284	AMEX	VYM	Fri, Jun 1, 2007	55.49	55.53	55.32	55.44
2283	AMEX	VYM	Thu, May 31, 2007	55.47	55.49	55.31	55.36
2282	AMEX	VYM	Wed, May 30, 2007	54.84	55.30	54.82	55.30
2281	AMEX	VYM	Tue, May 29, 2007	55.02	55.09	54.84	55.00
2280	AMEX	VYM	Fri, May 25, 2007	54.86	54.99	54.76	54.85
2279	AMEX	VYM	Thu, May 24, 2007	55.18	55.31	54.72	54.72
2278	AMEX	VYM	Wed, May 23, 2007	55.30	55.53	55.23	55.23
2277	AMEX	VYM	Tue, May 22, 2007	55.23	55.43	55.19	55.31
2276	AMEX	VYM	Mon, May 21, 2007	55.34	55.43	55.26	55.26
2275	AMEX	VYM	Fri, May 18, 2007	55.10	55.28	55.10	55.26
2274	AMEX	VYM	Thu, May 17, 2007	54.96	55.06	54.86	54.98
2273	AMEX	VYM	Wed, May 16, 2007	54.81	54.99	54.75	54.99
2272	AMEX	VYM	Tue, May 15, 2007	54.46	54.86	54.46	54.51
2271	AMEX	VYM	Mon, May 14, 2007	54.62	54.72	54.35	54.35
2270	AMEX	VYM	Fri, May 11, 2007	54.17	54.47	54.17	54.40
2269	AMEX	VYM	Thu, May 10, 2007	54.54	54.57	54.12	54.12
2268	AMEX	VYM	Wed, May 9, 2007	54.56	54.80	54.50	54.79
2267	AMEX	VYM	Tue, May 8, 2007	54.47	54.56	54.37	54.55
2266	AMEX	VYM	Mon, May 7, 2007	54.69	54.69	54.60	54.62
2265	AMEX	VYM	Fri, May 4, 2007	54.48	54.71	54.35	54.48
2264	AMEX	VYM	Thu, May 3, 2007	54.29	54.38	54.25	54.38
2263	AMEX	VYM	Wed, May 2, 2007	54.00	54.21	54.00	54.11
2262	AMEX	VYM	Tue, May 1, 2007	53.78	53.83	53.65	53.71
2261	AMEX	VYM	Mon, Apr 30, 2007	54.04	54.14	53.74	53.74
2260	AMEX	VYM	Fri, Apr 27, 2007	53.94	54.06	53.85	54.06
2259	AMEX	VYM	Thu, Apr 26, 2007	54.06	54.09	53.88	54.09
2258	AMEX	VYM	Wed, Apr 25, 2007	53.65	53.89	53.65	53.89
2257	AMEX	VYM	Tue, Apr 24, 2007	53.46	53.53	53.27	53.47
2256	AMEX	VYM	Mon, Apr 23, 2007	53.80	53.80	53.55	53.55
2255	AMEX	VYM	Fri, Apr 20, 2007	53.70	53.70	53.58	53.64
2254	AMEX	VYM	Thu, Apr 19, 2007	53.21	53.37	53.21	53.26
2253	AMEX	VYM	Wed, Apr 18, 2007	53.24	53.43	53.24	53.40
2252	AMEX	VYM	Tue, Apr 17, 2007	53.25	53.32	53.15	53.26
2251	AMEX	VYM	Mon, Apr 16, 2007	52.87	53.17	52.87	53.17
2250	AMEX	VYM	Fri, Apr 13, 2007	52.50	52.56	52.37	52.56
2249	AMEX	VYM	Thu, Apr 12, 2007	52.14	52.29	52.00	52.29
2248	AMEX	VYM	Wed, Apr 11, 2007	52.43	52.43	52.09	52.18
2247	AMEX	VYM	Tue, Apr 10, 2007	52.28	52.46	52.28	52.46
2246	AMEX	VYM	Mon, Apr 9, 2007	52.22	52.31	52.20	52.27
2245	AMEX	VYM	Thu, Apr 5, 2007	52.05	52.26	52.03	52.22
2244	AMEX	VYM	Wed, Apr 4, 2007	52.11	52.14	52.02	52.11
2243	AMEX	VYM	Tue, Apr 3, 2007	51.93	52.18	51.93	51.97
2242	AMEX	VYM	Mon, Apr 2, 2007	51.72	51.72	51.50	51.65
2241	AMEX	VYM	Fri, Mar 30, 2007	51.73	51.88	51.24	51.56
2240	AMEX	VYM	Thu, Mar 29, 2007	51.77	51.77	51.57	51.69
2239	AMEX	VYM	Wed, Mar 28, 2007	51.68	51.68	51.38	51.48
2238	AMEX	VYM	Tue, Mar 27, 2007	51.86	51.86	51.72	51.82
2237	AMEX	VYM	Mon, Mar 26, 2007	51.81	52.04	51.59	52.04
2236	AMEX	VYM	Fri, Mar 23, 2007	52.15	52.30	52.13	52.27
2235	AMEX	VYM	Thu, Mar 22, 2007	52.20	52.29	52.11	52.16
2234	AMEX	VYM	Wed, Mar 21, 2007	51.30	51.95	51.28	51.95
2233	AMEX	VYM	Tue, Mar 20, 2007	50.93	51.29	50.92	51.29
2232	AMEX	VYM	Mon, Mar 19, 2007	50.59	50.92	50.58	50.87
2231	AMEX	VYM	Fri, Mar 16, 2007	50.58	50.75	50.29	50.38
2230	AMEX	VYM	Thu, Mar 15, 2007	50.43	50.70	50.43	50.61
2229	AMEX	VYM	Wed, Mar 14, 2007	50.39	50.39	49.82	50.36
2228	AMEX	VYM	Tue, Mar 13, 2007	50.84	50.94	50.16	50.16
2227	AMEX	VYM	Mon, Mar 12, 2007	50.98	51.13	50.86	51.03
2226	AMEX	VYM	Fri, Mar 9, 2007	51.14	51.14	50.88	51.04
2225	AMEX	VYM	Thu, Mar 8, 2007	51.02	51.08	50.95	50.95
2224	AMEX	VYM	Wed, Mar 7, 2007	50.68	50.86	50.58	50.58
2223	AMEX	VYM	Tue, Mar 6, 2007	50.46	50.80	50.30	50.80
2222	AMEX	VYM	Mon, Mar 5, 2007	50.31	50.57	50.00	50.00
2221	AMEX	VYM	Fri, Mar 2, 2007	50.98	51.00	50.45	50.45
2220	AMEX	VYM	Thu, Mar 1, 2007	50.58	51.24	50.58	51.07
2219	AMEX	VYM	Wed, Feb 28, 2007	51.08	51.57	51.00	51.19
2218	AMEX	VYM	Tue, Feb 27, 2007	52.32	52.32	50.90	51.07
2217	AMEX	VYM	Mon, Feb 26, 2007	52.84	52.84	52.56	52.60
2216	AMEX	VYM	Fri, Feb 23, 2007	52.65	52.65	52.34	52.48
2215	AMEX	VYM	Thu, Feb 22, 2007	52.66	52.67	52.49	52.60
2214	AMEX	VYM	Wed, Feb 21, 2007	52.67	52.75	52.55	52.64
2213	AMEX	VYM	Tue, Feb 20, 2007	52.61	52.86	52.57	52.79
2212	AMEX	VYM	Fri, Feb 16, 2007	52.71	52.71	52.62	52.69
2211	AMEX	VYM	Thu, Feb 15, 2007	52.78	52.78	52.69	52.74
2210	AMEX	VYM	Wed, Feb 14, 2007	52.53	52.83	52.53	52.79
2209	AMEX	VYM	Tue, Feb 13, 2007	52.22	52.45	52.22	52.45
2208	AMEX	VYM	Mon, Feb 12, 2007	52.17	52.17	51.98	52.05
2207	AMEX	VYM	Fri, Feb 9, 2007	52.45	52.45	52.00	52.16
2206	AMEX	VYM	Thu, Feb 8, 2007	52.32	52.34	52.13	52.34
2205	AMEX	VYM	Wed, Feb 7, 2007	52.49	52.51	52.29	52.37
2204	AMEX	VYM	Tue, Feb 6, 2007	52.50	52.50	52.36	52.44
2203	AMEX	VYM	Mon, Feb 5, 2007	52.37	52.44	52.23	52.38
2202	AMEX	VYM	Fri, Feb 2, 2007	52.30	52.42	52.25	52.42
2201	AMEX	VYM	Thu, Feb 1, 2007	52.11	52.34	52.07	52.34
2200	AMEX	VYM	Wed, Jan 31, 2007	51.70	52.46	51.60	52.00
2199	AMEX	VYM	Tue, Jan 30, 2007	51.59	51.66	51.50	51.66
2198	AMEX	VYM	Mon, Jan 29, 2007	51.54	51.66	51.45	51.48
2197	AMEX	VYM	Fri, Jan 26, 2007	51.63	51.63	51.30	51.45
2196	AMEX	VYM	Thu, Jan 25, 2007	52.09	52.09	51.48	51.51
2195	AMEX	VYM	Wed, Jan 24, 2007	51.85	52.08	51.80	52.08
2194	AMEX	VYM	Tue, Jan 23, 2007	51.54	51.75	51.46	51.67
2193	AMEX	VYM	Mon, Jan 22, 2007	51.79	51.79	51.47	51.54
2192	AMEX	VYM	Fri, Jan 19, 2007	51.64	51.75	51.60	51.72
2191	AMEX	VYM	Thu, Jan 18, 2007	51.66	51.68	51.52	51.54
2190	AMEX	VYM	Wed, Jan 17, 2007	51.56	51.68	51.47	51.53
2189	AMEX	VYM	Tue, Jan 16, 2007	51.50	51.60	51.40	51.50
2188	AMEX	VYM	Fri, Jan 12, 2007	51.38	51.52	51.30	51.50
2187	AMEX	VYM	Thu, Jan 11, 2007	51.26	51.48	51.26	51.33
2186	AMEX	VYM	Wed, Jan 10, 2007	51.14	51.18	50.93	51.14
2185	AMEX	VYM	Tue, Jan 9, 2007	51.27	51.29	51.03	51.20
2184	AMEX	VYM	Mon, Jan 8, 2007	51.19	51.29	50.96	51.24
2183	AMEX	VYM	Fri, Jan 5, 2007	51.50	51.50	51.16	51.23
2182	AMEX	VYM	Thu, Jan 4, 2007	51.56	51.70	51.38	51.59
2181	AMEX	VYM	Wed, Jan 3, 2007	51.95	52.09	51.47	51.72
2180	AMEX	VYM	Fri, Dec 29, 2006	51.95	51.97	51.67	51.71
2179	AMEX	VYM	Thu, Dec 28, 2006	52.00	52.00	51.90	52.00
2178	AMEX	VYM	Wed, Dec 27, 2006	51.90	52.00	51.80	52.00
2177	AMEX	VYM	Tue, Dec 26, 2006	51.35	51.68	51.35	51.68
2176	AMEX	VYM	Fri, Dec 22, 2006	51.64	51.64	51.36	51.37
2175	AMEX	VYM	Thu, Dec 21, 2006	51.80	51.90	51.70	51.70
2174	AMEX	VYM	Wed, Dec 20, 2006	51.90	52.00	51.80	51.80
2173	AMEX	VYM	Tue, Dec 19, 2006	51.72	51.92	51.69	51.92
2172	AMEX	VYM	Mon, Dec 18, 2006	51.90	51.90	51.70	51.70
2171	AMEX	VYM	Fri, Dec 15, 2006	51.90	51.90	51.80	51.80
2170	AMEX	VYM	Thu, Dec 14, 2006	51.40	51.70	51.30	51.70
2169	AMEX	VYM	Wed, Dec 13, 2006	51.30	51.30	51.20	51.30
2168	AMEX	VYM	Tue, Dec 12, 2006	51.00	51.10	50.90	51.10
2167	AMEX	VYM	Mon, Dec 11, 2006	50.99	51.12	50.98	51.05
2166	AMEX	VYM	Fri, Dec 8, 2006	50.85	51.00	50.70	51.00
2165	AMEX	VYM	Thu, Dec 7, 2006	50.90	50.90	50.80	50.80
2164	AMEX	VYM	Wed, Dec 6, 2006	51.00	51.00	50.90	50.90
2163	AMEX	VYM	Tue, Dec 5, 2006	50.90	51.00	50.90	51.00
2162	AMEX	VYM	Mon, Dec 4, 2006	50.60	50.80	50.60	50.80
2161	AMEX	VYM	Fri, Dec 1, 2006	50.73	50.70	50.20	50.30
2160	AMEX	VYM	Thu, Nov 30, 2006	50.60	50.70	50.30	50.60
2159	AMEX	VYM	Wed, Nov 29, 2006	50.20	50.50	50.20	50.59
2158	AMEX	VYM	Tue, Nov 28, 2006	49.80	50.00	49.80	50.05
2157	AMEX	VYM	Mon, Nov 27, 2006	50.20	50.20	49.80	49.90
2156	AMEX	VYM	Fri, Nov 24, 2006	50.60	50.60	50.38	50.43
2155	AMEX	VYM	Wed, Nov 22, 2006	50.60	50.60	50.45	50.51
2154	AMEX	VYM	Tue, Nov 21, 2006	50.70	50.70	50.40	50.50
2153	AMEX	VYM	Mon, Nov 20, 2006	50.60	50.60	50.50	50.56
2152	AMEX	VYM	Fri, Nov 17, 2006	50.60	50.60	50.26	50.54
2151	AMEX	VYM	Thu, Nov 16, 2006	50.50	50.50	50.40	50.46
2150	AMEX	VYM	Fri, Feb 24, 2006	14.40	14.55	14.40	14.55
2149	AMEX	VYM	Thu, Feb 23, 2006	14.11	14.40	14.00	14.40
2148	AMEX	VYM	Wed, Feb 22, 2006	14.20	14.20	14.20	14.20
2147	AMEX	VYM	Tue, Feb 21, 2006	14.25	14.25	14.11	14.22
2146	AMEX	VYM	Fri, Feb 17, 2006	14.30	14.44	14.27	14.31
2145	AMEX	VYM	Thu, Feb 16, 2006	14.50	14.50	14.40	14.40
2144	AMEX	VYM	Mon, Feb 13, 2006	14.30	14.49	14.24	14.32
2143	AMEX	VYM	Fri, Feb 10, 2006	14.29	14.39	14.29	14.38
2142	AMEX	VYM	Thu, Feb 9, 2006	14.10	14.45	14.10	14.30
2141	AMEX	VYM	Wed, Feb 8, 2006	14.20	14.20	14.10	14.10
2140	AMEX	VYM	Tue, Feb 7, 2006	14.18	14.36	14.18	14.36
2139	AMEX	VYM	Mon, Feb 6, 2006	14.18	14.18	14.05	14.05
2138	AMEX	VYM	Fri, Feb 3, 2006	14.20	14.20	14.10	14.10
2137	AMEX	VYM	Thu, Feb 2, 2006	14.00	14.15	13.99	14.15
2136	AMEX	VYM	Wed, Feb 1, 2006	13.93	14.00	13.93	14.00
2135	AMEX	VYM	Tue, Jan 31, 2006	13.88	13.92	13.88	13.92
2134	AMEX	VYM	Mon, Jan 30, 2006	13.85	13.92	13.85	13.90
2133	AMEX	VYM	Fri, Jan 27, 2006	14.00	14.04	13.95	13.95
2132	AMEX	VYM	Thu, Jan 26, 2006	13.92	14.00	13.90	14.00
2131	AMEX	VYM	Wed, Jan 25, 2006	13.85	13.85	13.85	13.85
2130	AMEX	VYM	Tue, Jan 24, 2006	13.70	13.91	13.70	13.91
2129	AMEX	VYM	Mon, Jan 23, 2006	13.72	13.75	13.72	13.75
2128	AMEX	VYM	Fri, Jan 20, 2006	13.71	13.80	13.68	13.68
2127	AMEX	VYM	Thu, Jan 19, 2006	13.77	13.77	13.74	13.74
2126	AMEX	VYM	Wed, Jan 18, 2006	13.76	13.84	13.76	13.84
2125	AMEX	VYM	Tue, Jan 17, 2006	13.73	13.77	13.70	13.77
2124	AMEX	VYM	Thu, Jan 12, 2006	13.73	13.73	13.73	13.73
2123	AMEX	VYM	Wed, Jan 11, 2006	13.89	13.89	13.89	13.89
2122	AMEX	VYM	Tue, Jan 10, 2006	13.77	14.00	13.77	13.90
2121	AMEX	VYM	Mon, Jan 9, 2006	13.78	13.80	13.77	13.79
2120	AMEX	VYM	Fri, Jan 6, 2006	13.75	13.81	13.69	13.81
2119	AMEX	VYM	Thu, Jan 5, 2006	13.54	13.69	13.54	13.69
2118	AMEX	VYM	Wed, Jan 4, 2006	13.44	13.51	13.44	13.51
2117	AMEX	VYM	Tue, Jan 3, 2006	13.45	13.48	13.30	13.42
2116	AMEX	VYM	Fri, Dec 30, 2005	13.43	13.48	13.43	13.46
2115	AMEX	VYM	Thu, Dec 29, 2005	13.48	13.56	13.30	13.39
2114	AMEX	VYM	Wed, Dec 28, 2005	13.45	13.47	13.45	13.47
2113	AMEX	VYM	Tue, Dec 27, 2005	13.32	13.44	13.32	13.44
2112	AMEX	VYM	Fri, Dec 23, 2005	13.25	13.32	13.25	13.29
2111	AMEX	VYM	Thu, Dec 22, 2005	13.37	13.38	13.25	13.30
2110	AMEX	VYM	Wed, Dec 21, 2005	13.37	13.37	13.30	13.36
2109	AMEX	VYM	Tue, Dec 20, 2005	13.30	13.30	13.30	13.30
2108	AMEX	VYM	Mon, Dec 19, 2005	13.32	13.37	13.25	13.31
2107	AMEX	VYM	Fri, Dec 16, 2005	13.30	13.30	13.25	13.25
2106	AMEX	VYM	Thu, Dec 15, 2005	13.23	13.35	13.16	13.18
2105	AMEX	VYM	Wed, Dec 14, 2005	13.24	13.24	13.22	13.22
2104	AMEX	VYM	Tue, Dec 13, 2005	13.26	13.30	13.23	13.23
2103	AMEX	VYM	Mon, Dec 12, 2005	13.30	13.35	13.30	13.35
2102	AMEX	VYM	Fri, Dec 9, 2005	13.38	13.38	13.17	13.24
2101	AMEX	VYM	Thu, Dec 8, 2005	13.45	13.48	13.38	13.38
2100	AMEX	VYM	Wed, Dec 7, 2005	13.45	13.45	13.35	13.35
2099	AMEX	VYM	Tue, Dec 6, 2005	13.45	13.47	13.38	13.45
2098	AMEX	VYM	Mon, Dec 5, 2005	13.52	13.52	13.47	13.47
2097	AMEX	VYM	Fri, Dec 2, 2005	13.57	13.65	13.51	13.51
2096	AMEX	VYM	Thu, Dec 1, 2005	13.46	13.55	13.45	13.50
2095	AMEX	VYM	Wed, Nov 30, 2005	13.40	13.46	13.35	13.45
2094	AMEX	VYM	Tue, Nov 29, 2005	13.30	13.36	13.29	13.30
2093	AMEX	VYM	Mon, Nov 28, 2005	13.32	13.35	13.27	13.27
2092	AMEX	VYM	Fri, Nov 25, 2005	13.30	13.32	13.30	13.32
2091	AMEX	VYM	Mon, Nov 21, 2005	13.20	13.28	13.20	13.28
2090	AMEX	VYM	Fri, Nov 18, 2005	13.18	13.19	13.15	13.19
2089	AMEX	VYM	Thu, Nov 17, 2005	13.22	13.22	13.05	13.17
2088	AMEX	VYM	Wed, Nov 16, 2005	13.29	13.29	13.22	13.22
2087	AMEX	VYM	Tue, Nov 15, 2005	13.45	13.52	13.29	13.29
2086	AMEX	VYM	Mon, Nov 14, 2005	13.58	13.58	13.45	13.57
2085	AMEX	VYM	Fri, Nov 11, 2005	13.70	13.70	13.55	13.58
2084	AMEX	VYM	Thu, Nov 10, 2005	13.75	13.75	13.75	13.75
2083	AMEX	VYM	Wed, Nov 9, 2005	14.10	14.15	13.78	13.78
2082	AMEX	VYM	Tue, Nov 8, 2005	14.10	14.20	14.10	14.20
2081	AMEX	VYM	Mon, Nov 7, 2005	13.99	13.99	13.99	13.99
2080	AMEX	VYM	Fri, Nov 4, 2005	13.98	13.99	13.98	13.98
2079	AMEX	VYM	Wed, Nov 2, 2005	14.00	14.01	14.00	14.01
2078	AMEX	VYM	Tue, Nov 1, 2005	13.93	13.95	13.93	13.95
2077	AMEX	VYM	Mon, Oct 31, 2005	13.93	13.93	13.93	13.93
2076	AMEX	VYM	Fri, Oct 28, 2005	13.92	13.92	13.92	13.92
2075	AMEX	VYM	Wed, Oct 26, 2005	13.89	13.90	13.89	13.90
2074	AMEX	VYM	Tue, Oct 25, 2005	13.92	13.92	13.92	13.92
2073	AMEX	VYM	Mon, Oct 24, 2005	13.89	13.92	13.89	13.92
2072	AMEX	VYM	Fri, Oct 21, 2005	13.88	13.88	13.88	13.88
2071	AMEX	VYM	Wed, Oct 19, 2005	13.85	13.85	13.77	13.85
2070	AMEX	VYM	Mon, Oct 17, 2005	13.98	13.98	13.98	13.98
2069	AMEX	VYM	Fri, Oct 14, 2005	14.01	14.01	14.01	14.01
2068	AMEX	VYM	Thu, Oct 13, 2005	14.05	14.13	14.05	14.05
2067	AMEX	VYM	Wed, Oct 12, 2005	14.22	14.22	14.12	14.12
2066	AMEX	VYM	Tue, Oct 11, 2005	14.38	14.38	14.29	14.29
2065	AMEX	VYM	Mon, Oct 10, 2005	14.35	14.50	14.35	14.50
2064	AMEX	VYM	Fri, Oct 7, 2005	14.43	14.45	14.43	14.45
2063	AMEX	VYM	Thu, Oct 6, 2005	14.38	14.44	14.38	14.44
2062	AMEX	VYM	Wed, Oct 5, 2005	14.37	14.37	14.37	14.37
2061	AMEX	VYM	Tue, Oct 4, 2005	14.40	14.40	14.29	14.29
2060	AMEX	VYM	Mon, Oct 3, 2005	14.64	14.64	14.35	14.35
2059	AMEX	VYM	Fri, Sep 30, 2005	14.43	14.65	14.43	14.55
2058	AMEX	VYM	Thu, Sep 29, 2005	14.43	14.44	14.36	14.36
2057	AMEX	VYM	Wed, Sep 28, 2005	14.30	14.31	14.30	14.31
2056	AMEX	VYM	Tue, Sep 27, 2005	14.43	14.45	14.30	14.30
2055	AMEX	VYM	Mon, Sep 26, 2005	14.38	14.38	14.38	14.38
2054	AMEX	VYM	Fri, Sep 23, 2005	14.46	14.50	14.45	14.45
2053	AMEX	VYM	Thu, Sep 22, 2005	14.50	14.52	14.50	14.52
2052	AMEX	VYM	Wed, Sep 21, 2005	14.80	14.80	14.71	14.71
2051	AMEX	VYM	Tue, Sep 20, 2005	14.70	14.78	14.60	14.78
2050	AMEX	VYM	Mon, Sep 19, 2005	14.35	14.70	14.35	14.61
2049	AMEX	VYM	Fri, Sep 16, 2005	14.40	14.44	14.30	14.40
2048	AMEX	VYM	Thu, Sep 15, 2005	14.60	14.71	14.49	14.49
2047	AMEX	VYM	Wed, Sep 14, 2005	14.67	14.67	14.65	14.65
2046	AMEX	VYM	Tue, Sep 13, 2005	14.79	14.79	14.79	14.79
2045	AMEX	VYM	Mon, Sep 12, 2005	14.69	14.70	14.69	14.70
2044	AMEX	VYM	Thu, Sep 8, 2005	14.59	14.70	14.59	14.66
2043	AMEX	VYM	Wed, Sep 7, 2005	14.59	14.66	14.51	14.51
2042	AMEX	VYM	Tue, Sep 6, 2005	14.30	14.60	14.30	14.35
2041	AMEX	VYM	Fri, Sep 2, 2005	14.28	14.34	14.27	14.34
2040	AMEX	VYM	Thu, Sep 1, 2005	14.15	14.35	14.11	14.33
2039	AMEX	VYM	Wed, Aug 31, 2005	14.14	14.14	14.01	14.12
2038	AMEX	VYM	Tue, Aug 30, 2005	14.25	14.33	14.02	14.06
2037	AMEX	VYM	Mon, Aug 29, 2005	14.17	14.25	14.17	14.25
2036	AMEX	VYM	Fri, Aug 26, 2005	14.15	14.19	14.11	14.11
2035	AMEX	VYM	Thu, Aug 25, 2005	14.07	14.14	14.03	14.14
2034	AMEX	VYM	Wed, Aug 24, 2005	14.00	14.04	14.00	14.02
2033	AMEX	VYM	Tue, Aug 23, 2005	13.96	14.00	13.96	14.00
2032	AMEX	VYM	Mon, Aug 22, 2005	14.00	14.04	13.80	13.85
2031	AMEX	VYM	Fri, Aug 19, 2005	14.10	14.10	13.89	13.89
2030	AMEX	VYM	Thu, Aug 18, 2005	14.05	14.06	14.05	14.06
2029	AMEX	VYM	Wed, Aug 17, 2005	13.96	14.02	13.96	14.02
2028	AMEX	VYM	Tue, Aug 16, 2005	13.94	14.02	13.88	14.02
2027	AMEX	VYM	Mon, Aug 15, 2005	14.10	14.14	13.74	13.90
2026	AMEX	VYM	Fri, Aug 12, 2005	14.11	14.11	14.03	14.05
2025	AMEX	VYM	Thu, Aug 11, 2005	14.11	14.11	14.11	14.11
2024	AMEX	VYM	Wed, Aug 10, 2005	14.19	14.19	14.11	14.11
2023	AMEX	VYM	Tue, Aug 9, 2005	14.13	14.20	14.12	14.18
2022	AMEX	VYM	Mon, Aug 8, 2005	14.30	14.30	14.05	14.13
2021	AMEX	VYM	Fri, Aug 5, 2005	14.38	14.38	14.38	14.38
2020	AMEX	VYM	Thu, Aug 4, 2005	14.38	14.38	14.38	14.38
2019	AMEX	VYM	Wed, Aug 3, 2005	14.38	14.38	14.38	14.38
2018	AMEX	VYM	Tue, Aug 2, 2005	14.36	14.36	14.36	14.36
2017	AMEX	VYM	Mon, Aug 1, 2005	14.36	14.36	14.36	14.36
2016	AMEX	VYM	Fri, Jul 29, 2005	14.38	14.38	14.33	14.36
2015	AMEX	VYM	Thu, Jul 28, 2005	14.33	14.36	14.33	14.36
2014	AMEX	VYM	Wed, Jul 27, 2005	14.30	14.38	14.27	14.38
2013	AMEX	VYM	Tue, Jul 26, 2005	14.32	14.32	14.30	14.30
2012	AMEX	VYM	Mon, Jul 25, 2005	14.50	14.50	14.30	14.30
2011	AMEX	VYM	Fri, Jul 22, 2005	14.60	14.63	14.58	14.59
2010	AMEX	VYM	Thu, Jul 21, 2005	14.61	14.61	14.60	14.60
2009	AMEX	VYM	Wed, Jul 20, 2005	14.63	14.63	14.55	14.55
2008	AMEX	VYM	Tue, Jul 19, 2005	14.78	14.78	14.78	14.78
2007	AMEX	VYM	Mon, Jul 18, 2005	14.77	14.77	14.77	14.77
2006	AMEX	VYM	Fri, Jul 15, 2005	14.74	14.78	14.74	14.78
2005	AMEX	VYM	Thu, Jul 14, 2005	14.70	14.73	14.70	14.73
2004	AMEX	VYM	Wed, Jul 13, 2005	14.85	14.85	14.85	14.85
2003	AMEX	VYM	Tue, Jul 12, 2005	14.88	14.88	14.88	14.88
2002	AMEX	VYM	Mon, Jul 11, 2005	14.78	14.89	14.78	14.89
2001	AMEX	VYM	Thu, Jul 7, 2005	14.74	14.74	14.74	14.74
2000	AMEX	VYM	Tue, Jul 5, 2005	14.90	14.90	14.78	14.78
1999	AMEX	VYM	Fri, Jul 1, 2005	14.88	15.00	14.88	15.00
1998	AMEX	VYM	Thu, Jun 30, 2005	14.94	14.94	14.87	14.87
1997	AMEX	VYM	Wed, Jun 29, 2005	14.94	14.94	14.94	14.94
1996	AMEX	VYM	Tue, Jun 28, 2005	15.00	15.01	14.94	14.94
1995	AMEX	VYM	Mon, Jun 27, 2005	14.96	14.98	14.95	14.98
1994	AMEX	VYM	Fri, Jun 24, 2005	14.92	14.96	14.92	14.94
1993	AMEX	VYM	Wed, Jun 22, 2005	14.86	14.89	14.86	14.89
1992	AMEX	VYM	Tue, Jun 21, 2005	14.75	14.84	14.75	14.84
1991	AMEX	VYM	Mon, Jun 20, 2005	14.91	14.91	14.67	14.70
1990	AMEX	VYM	Fri, Jun 17, 2005	14.91	14.92	14.91	14.91
1989	AMEX	VYM	Thu, Jun 16, 2005	14.93	14.95	14.92	14.92
1988	AMEX	VYM	Wed, Jun 15, 2005	15.26	15.26	14.93	15.05
1987	AMEX	VYM	Tue, Jun 14, 2005	15.32	15.32	15.30	15.31
1986	AMEX	VYM	Mon, Jun 13, 2005	15.50	15.55	15.36	15.36
1985	AMEX	VYM	Fri, Jun 10, 2005	15.67	15.67	15.44	15.44
1984	AMEX	VYM	Thu, Jun 9, 2005	16.10	16.10	15.46	15.65
1983	AMEX	VYM	Wed, Jun 8, 2005	16.21	16.21	16.21	16.21
1982	AMEX	VYM	Tue, Jun 7, 2005	16.15	16.26	16.15	16.26
1981	AMEX	VYM	Mon, Jun 6, 2005	16.24	16.24	16.24	16.24
1980	AMEX	VYM	Fri, Jun 3, 2005	16.16	16.35	16.07	16.35
1979	AMEX	VYM	Wed, Jun 1, 2005	16.25	16.41	16.05	16.25
1978	AMEX	VYM	Tue, May 31, 2005	16.45	16.45	16.22	16.30
1977	AMEX	VYM	Fri, May 27, 2005	16.35	16.40	16.32	16.40
1976	AMEX	VYM	Wed, May 25, 2005	16.17	16.30	16.17	16.28
1975	AMEX	VYM	Tue, May 24, 2005	15.98	16.06	15.85	16.06
1974	AMEX	VYM	Mon, May 23, 2005	15.88	15.88	15.88	15.88
1973	AMEX	VYM	Thu, May 19, 2005	16.04	16.05	15.92	15.92
1972	AMEX	VYM	Wed, May 18, 2005	16.04	16.04	16.03	16.03
1971	AMEX	VYM	Tue, May 17, 2005	15.97	15.98	15.97	15.98
1970	AMEX	VYM	Mon, May 16, 2005	15.91	15.94	15.91	15.94
1969	AMEX	VYM	Fri, May 13, 2005	16.03	16.03	15.90	15.90
1968	AMEX	VYM	Thu, May 12, 2005	15.90	15.90	15.89	15.90
1967	AMEX	VYM	Wed, May 11, 2005	15.75	15.89	15.75	15.89
1966	AMEX	VYM	Tue, May 10, 2005	16.04	16.04	16.03	16.03
1965	AMEX	VYM	Fri, May 6, 2005	15.93	15.93	15.93	15.93
1964	AMEX	VYM	Thu, May 5, 2005	15.99	15.99	15.99	15.99
1963	AMEX	VYM	Wed, May 4, 2005	16.00	16.06	16.00	16.06
1962	AMEX	VYM	Tue, May 3, 2005	15.99	16.00	15.99	16.00
1961	AMEX	VYM	Mon, May 2, 2005	15.91	15.99	15.91	15.99
1960	AMEX	VYM	Fri, Apr 29, 2005	15.90	15.99	15.90	15.96
1959	AMEX	VYM	Thu, Apr 28, 2005	15.85	15.85	15.85	15.85
1958	AMEX	VYM	Tue, Apr 26, 2005	15.60	15.80	15.60	15.80
1957	AMEX	VYM	Thu, Apr 21, 2005	15.65	15.65	15.55	15.55
1956	AMEX	VYM	Wed, Apr 20, 2005	15.47	15.47	15.47	15.47
1955	AMEX	VYM	Tue, Apr 19, 2005	15.60	15.60	15.60	15.60
1954	AMEX	VYM	Mon, Apr 18, 2005	15.59	15.59	15.59	15.59
1953	AMEX	VYM	Fri, Apr 15, 2005	15.65	15.65	15.51	15.54
1952	AMEX	VYM	Thu, Apr 14, 2005	15.71	15.71	15.70	15.70
1951	AMEX	VYM	Wed, Apr 13, 2005	15.65	15.65	15.63	15.63
1950	AMEX	VYM	Tue, Apr 12, 2005	15.54	15.64	15.54	15.64
1949	AMEX	VYM	Mon, Apr 11, 2005	15.53	15.53	15.53	15.53
1948	AMEX	VYM	Thu, Apr 7, 2005	15.62	15.62	15.60	15.60
1947	AMEX	VYM	Fri, Apr 1, 2005	15.64	15.87	15.64	15.70
1946	AMEX	VYM	Thu, Mar 31, 2005	15.62	15.62	15.62	15.62
1945	AMEX	VYM	Wed, Mar 30, 2005	15.55	15.55	15.48	15.50
1944	AMEX	VYM	Tue, Mar 29, 2005	15.75	15.85	15.67	15.71
1943	AMEX	VYM	Mon, Mar 28, 2005	15.95	15.97	15.85	15.85
1942	AMEX	VYM	Thu, Mar 24, 2005	15.90	15.90	15.90	15.90
1941	AMEX	VYM	Wed, Mar 23, 2005	15.90	15.98	15.78	15.85
1940	AMEX	VYM	Tue, Mar 22, 2005	16.08	16.08	15.90	15.90
1939	AMEX	VYM	Mon, Mar 21, 2005	15.76	16.06	15.76	16.06
1938	AMEX	VYM	Fri, Mar 18, 2005	16.01	16.01	15.74	15.74
1937	AMEX	VYM	Thu, Mar 17, 2005	16.05	16.05	16.05	16.05
1936	AMEX	VYM	Wed, Mar 16, 2005	16.20	16.20	16.14	16.14
1935	AMEX	VYM	Tue, Mar 15, 2005	16.48	16.48	16.30	16.30
1934	AMEX	VYM	Mon, Mar 14, 2005	16.27	16.35	16.25	16.35
1933	AMEX	VYM	Thu, Mar 10, 2005	16.62	16.62	16.40	16.40
1932	AMEX	VYM	Wed, Mar 9, 2005	16.70	16.95	16.55	16.71
1931	AMEX	VYM	Tue, Mar 8, 2005	16.70	16.80	16.70	16.80
1930	AMEX	VYM	Mon, Mar 7, 2005	16.51	16.80	16.51	16.80
1929	AMEX	VYM	Thu, Mar 3, 2005	16.68	16.68	16.68	16.68
1928	AMEX	VYM	Wed, Mar 2, 2005	16.72	16.75	16.70	16.75
1927	AMEX	VYM	Tue, Mar 1, 2005	16.34	16.69	16.34	16.69
1926	AMEX	VYM	Mon, Feb 28, 2005	16.20	16.40	16.20	16.28
1925	AMEX	VYM	Fri, Feb 25, 2005	16.20	16.40	16.20	16.40
1924	AMEX	VYM	Thu, Feb 24, 2005	16.20	16.20	16.05	16.10
1923	AMEX	VYM	Wed, Feb 23, 2005	16.00	16.13	16.00	16.13
1922	AMEX	VYM	Tue, Feb 22, 2005	16.15	16.15	16.00	16.00
1921	AMEX	VYM	Fri, Feb 18, 2005	16.05	16.23	16.05	16.23
1920	AMEX	VYM	Thu, Feb 17, 2005	15.84	16.23	15.84	16.23
1919	AMEX	VYM	Wed, Feb 16, 2005	15.90	15.90	15.90	15.90
1918	AMEX	VYM	Mon, Feb 14, 2005	15.90	15.90	15.90	15.90
1917	AMEX	VYM	Fri, Feb 11, 2005	15.90	15.90	15.90	15.90
1916	AMEX	VYM	Thu, Feb 10, 2005	15.90	15.90	15.89	15.90
1915	AMEX	VYM	Tue, Feb 8, 2005	15.77	15.85	15.77	15.85
1914	AMEX	VYM	Mon, Feb 7, 2005	15.77	15.77	15.77	15.77
1913	AMEX	VYM	Fri, Feb 4, 2005	15.65	15.72	15.65	15.72
1912	AMEX	VYM	Thu, Feb 3, 2005	15.64	15.64	15.64	15.64
1911	AMEX	VYM	Wed, Feb 2, 2005	15.65	15.65	15.65	15.65
1910	AMEX	VYM	Tue, Feb 1, 2005	15.60	15.65	15.60	15.65
1909	AMEX	VYM	Mon, Jan 31, 2005	15.68	15.70	15.67	15.69
1908	AMEX	VYM	Fri, Jan 28, 2005	15.98	16.00	15.60	15.60
1907	AMEX	VYM	Thu, Jan 27, 2005	16.15	16.30	15.87	15.88
1906	AMEX	VYM	Wed, Jan 26, 2005	16.10	16.20	16.10	16.20
1905	AMEX	VYM	Tue, Jan 25, 2005	16.62	16.72	16.20	16.20
1904	AMEX	VYM	Mon, Jan 24, 2005	16.80	16.90	16.62	16.62
1903	AMEX	VYM	Fri, Jan 21, 2005	16.55	16.85	16.50	16.77
1902	AMEX	VYM	Thu, Jan 20, 2005	16.35	16.50	16.35	16.50
1901	AMEX	VYM	Wed, Jan 19, 2005	16.30	16.35	16.27	16.35
1900	AMEX	VYM	Tue, Jan 18, 2005	16.15	16.50	15.87	16.50
1899	AMEX	VYM	Fri, Jan 14, 2005	16.05	16.05	16.05	16.05
1898	AMEX	VYM	Thu, Jan 13, 2005	16.30	16.30	16.04	16.04
1897	AMEX	VYM	Tue, Jan 11, 2005	16.40	16.40	16.30	16.30
1896	AMEX	VYM	Mon, Jan 10, 2005	16.38	16.45	16.38	16.45
1895	AMEX	VYM	Fri, Jan 7, 2005	16.17	16.25	16.17	16.25
1894	AMEX	VYM	Thu, Jan 6, 2005	16.00	16.00	16.00	16.00
1893	AMEX	VYM	Wed, Jan 5, 2005	15.70	15.80	15.70	15.80
1892	AMEX	VYM	Tue, Jan 4, 2005	15.60	15.70	15.60	15.70
1891	AMEX	VYM	Mon, Jan 3, 2005	15.50	15.50	15.50	15.50
1890	AMEX	VYM	Fri, Dec 31, 2004	15.25	15.40	15.25	15.40
1889	AMEX	VYM	Thu, Dec 30, 2004	15.23	15.25	15.06	15.25
1888	AMEX	VYM	Wed, Dec 29, 2004	15.23	15.23	15.23	15.23
1887	AMEX	VYM	Tue, Dec 28, 2004	15.20	15.24	15.07	15.10
1886	AMEX	VYM	Mon, Dec 27, 2004	15.18	15.18	15.15	15.16
1885	AMEX	VYM	Thu, Dec 23, 2004	15.12	15.20	15.12	15.20
1884	AMEX	VYM	Wed, Dec 22, 2004	15.22	15.22	15.15	15.15
1883	AMEX	VYM	Tue, Dec 21, 2004	15.11	15.24	15.11	15.22
1882	AMEX	VYM	Mon, Dec 20, 2004	15.25	15.25	15.25	15.25
1881	AMEX	VYM	Thu, Dec 16, 2004	15.32	15.34	15.10	15.25
1880	AMEX	VYM	Wed, Dec 15, 2004	15.21	15.38	15.21	15.36
1879	AMEX	VYM	Tue, Dec 14, 2004	15.41	15.41	15.20	15.23
1878	AMEX	VYM	Fri, Dec 10, 2004	15.60	15.60	15.45	15.45
1877	AMEX	VYM	Thu, Dec 9, 2004	15.69	15.82	15.55	15.55
1876	AMEX	VYM	Wed, Dec 8, 2004	15.75	15.75	15.69	15.69
1875	AMEX	VYM	Tue, Dec 7, 2004	15.88	15.88	15.85	15.85
1874	AMEX	VYM	Fri, Dec 3, 2004	15.69	15.70	15.69	15.70
1873	AMEX	VYM	Wed, Dec 1, 2004	15.65	15.65	15.65	15.65
1872	AMEX	VYM	Tue, Nov 30, 2004	15.70	15.70	15.55	15.55
1871	AMEX	VYM	Mon, Nov 29, 2004	15.60	15.76	15.60	15.60
1870	AMEX	VYM	Fri, Nov 26, 2004	15.45	15.50	15.45	15.50
1869	AMEX	VYM	Tue, Nov 23, 2004	15.40	15.40	15.25	15.35
1868	AMEX	VYM	Mon, Nov 22, 2004	15.22	15.30	15.22	15.30
1867	AMEX	VYM	Fri, Nov 19, 2004	15.40	15.40	15.20	15.20
1866	AMEX	VYM	Thu, Nov 18, 2004	15.30	15.45	15.30	15.45
1865	AMEX	VYM	Wed, Nov 17, 2004	15.20	15.20	15.15	15.15
1864	AMEX	VYM	Tue, Nov 16, 2004	15.29	15.29	15.20	15.20
1863	AMEX	VYM	Mon, Nov 15, 2004	15.28	15.32	15.28	15.31
1862	AMEX	VYM	Thu, Nov 11, 2004	15.25	15.25	15.25	15.25
1861	AMEX	VYM	Tue, Nov 9, 2004	15.12	15.30	15.12	15.29
1860	AMEX	VYM	Mon, Nov 8, 2004	15.05	15.05	15.05	15.05
1859	AMEX	VYM	Fri, Nov 5, 2004	15.25	15.25	15.25	15.25
1858	AMEX	VYM	Thu, Nov 4, 2004	15.28	15.40	15.28	15.40
1857	AMEX	VYM	Wed, Nov 3, 2004	15.27	15.27	15.27	15.27
1856	AMEX	VYM	Tue, Nov 2, 2004	15.25	15.27	15.25	15.27
1855	AMEX	VYM	Mon, Nov 1, 2004	15.27	15.27	15.27	15.27
1854	AMEX	VYM	Fri, Oct 29, 2004	15.25	15.25	15.15	15.25
1853	AMEX	VYM	Thu, Oct 28, 2004	15.20	15.22	15.12	15.22
1852	AMEX	VYM	Wed, Oct 27, 2004	15.28	15.28	15.28	15.28
1851	AMEX	VYM	Tue, Oct 26, 2004	15.45	15.45	15.45	15.45
1850	AMEX	VYM	Mon, Oct 25, 2004	15.28	15.38	15.28	15.38
1849	AMEX	VYM	Thu, Oct 21, 2004	15.25	15.25	15.25	15.25
1848	AMEX	VYM	Tue, Oct 19, 2004	15.06	15.06	15.06	15.06
1847	AMEX	VYM	Thu, Oct 14, 2004	15.08	15.08	15.08	15.08
1846	AMEX	VYM	Wed, Oct 13, 2004	15.25	15.25	15.15	15.15
1845	AMEX	VYM	Fri, Oct 8, 2004	15.20	15.20	15.20	15.20
1844	AMEX	VYM	Wed, Oct 6, 2004	15.15	15.20	15.15	15.20
1843	AMEX	VYM	Tue, Oct 5, 2004	15.15	15.16	15.15	15.16
1842	AMEX	VYM	Mon, Oct 4, 2004	15.20	15.20	15.20	15.20
1841	AMEX	VYM	Fri, Oct 1, 2004	15.50	15.50	15.25	15.25
1840	AMEX	VYM	Thu, Sep 30, 2004	15.50	15.50	15.50	15.50
1839	AMEX	VYM	Wed, Sep 29, 2004	15.36	15.50	15.36	15.50
1838	AMEX	VYM	Tue, Sep 28, 2004	15.38	15.38	15.38	15.38
1837	AMEX	VYM	Mon, Sep 27, 2004	15.13	15.30	15.13	15.30
1836	AMEX	VYM	Fri, Sep 24, 2004	15.03	15.03	15.03	15.03
1835	AMEX	VYM	Thu, Sep 23, 2004	15.00	15.00	15.00	15.00
1834	AMEX	VYM	Tue, Sep 21, 2004	15.10	15.10	14.88	14.93
1833	AMEX	VYM	Mon, Sep 20, 2004	15.05	15.05	15.05	15.05
1832	AMEX	VYM	Thu, Sep 16, 2004	14.82	15.03	14.82	14.94
1831	AMEX	VYM	Wed, Sep 15, 2004	14.76	14.76	14.72	14.73
1830	AMEX	VYM	Tue, Sep 14, 2004	14.84	14.84	14.70	14.76
1829	AMEX	VYM	Mon, Sep 13, 2004	15.00	15.00	14.88	14.88
1828	AMEX	VYM	Fri, Sep 10, 2004	15.03	15.03	14.98	14.98
1827	AMEX	VYM	Thu, Sep 9, 2004	15.08	15.08	15.08	15.08
1826	AMEX	VYM	Wed, Sep 8, 2004	15.08	15.10	15.00	15.03
1825	AMEX	VYM	Tue, Sep 7, 2004	15.35	15.35	15.35	15.35
1824	AMEX	VYM	Fri, Sep 3, 2004	15.25	15.40	15.25	15.40
1823	AMEX	VYM	Wed, Sep 1, 2004	14.95	15.23	14.95	15.23
1822	AMEX	VYM	Tue, Aug 31, 2004	15.22	15.36	15.00	15.00
1821	AMEX	VYM	Mon, Aug 30, 2004	15.22	15.22	15.15	15.15
1820	AMEX	VYM	Fri, Aug 27, 2004	15.04	15.16	15.00	15.16
1819	AMEX	VYM	Thu, Aug 26, 2004	15.04	15.04	15.04	15.04
1818	AMEX	VYM	Wed, Aug 25, 2004	15.00	15.02	15.00	15.02
1817	AMEX	VYM	Tue, Aug 24, 2004	14.88	14.90	14.80	14.90
1816	AMEX	VYM	Fri, Aug 20, 2004	14.76	14.76	14.71	14.71
1815	AMEX	VYM	Thu, Aug 19, 2004	14.76	14.76	14.76	14.76
1814	AMEX	VYM	Wed, Aug 18, 2004	14.80	14.87	14.75	14.80
1813	AMEX	VYM	Tue, Aug 17, 2004	14.66	14.74	14.66	14.74
1812	AMEX	VYM	Mon, Aug 16, 2004	14.51	14.61	14.51	14.61
1811	AMEX	VYM	Wed, Aug 11, 2004	14.59	14.59	14.59	14.59
1810	AMEX	VYM	Tue, Aug 10, 2004	14.70	14.87	14.70	14.87
1809	AMEX	VYM	Mon, Aug 9, 2004	14.60	14.60	14.60	14.60
1808	AMEX	VYM	Fri, Aug 6, 2004	14.46	14.56	14.46	14.55
1807	AMEX	VYM	Wed, Aug 4, 2004	14.33	14.40	14.33	14.40
1806	AMEX	VYM	Tue, Aug 3, 2004	14.35	14.35	14.35	14.35
1805	AMEX	VYM	Mon, Aug 2, 2004	14.58	14.58	14.25	14.25
1804	AMEX	VYM	Fri, Jul 30, 2004	14.35	14.57	14.35	14.57
1803	AMEX	VYM	Thu, Jul 29, 2004	14.30	14.30	14.24	14.30
1802	AMEX	VYM	Wed, Jul 28, 2004	14.35	14.35	14.35	14.35
1801	AMEX	VYM	Tue, Jul 27, 2004	14.35	14.35	14.35	14.35
1800	AMEX	VYM	Mon, Jul 26, 2004	14.35	14.35	14.30	14.30
1799	AMEX	VYM	Fri, Jul 23, 2004	14.30	14.30	14.27	14.27
1798	AMEX	VYM	Thu, Jul 22, 2004	14.34	14.45	14.34	14.35
1797	AMEX	VYM	Wed, Jul 21, 2004	14.30	14.50	14.30	14.50
1796	AMEX	VYM	Tue, Jul 20, 2004	14.22	14.23	14.22	14.22
1795	AMEX	VYM	Mon, Jul 19, 2004	14.20	14.22	14.16	14.22
1794	AMEX	VYM	Thu, Jul 15, 2004	14.20	14.20	14.20	14.20
1793	AMEX	VYM	Wed, Jul 14, 2004	14.18	14.26	14.02	14.15
1792	AMEX	VYM	Tue, Jul 13, 2004	14.10	14.13	14.10	14.13
1791	AMEX	VYM	Fri, Jul 9, 2004	14.08	14.09	14.08	14.09
1790	AMEX	VYM	Thu, Jul 8, 2004	14.10	14.10	14.10	14.10
1789	AMEX	VYM	Wed, Jul 7, 2004	14.02	14.09	14.02	14.09
1788	AMEX	VYM	Tue, Jul 6, 2004	14.09	14.09	14.09	14.09
1787	AMEX	VYM	Fri, Jul 2, 2004	14.00	14.00	14.00	14.00
1786	AMEX	VYM	Thu, Jul 1, 2004	13.72	13.84	13.72	13.84
1785	AMEX	VYM	Wed, Jun 30, 2004	13.80	13.80	13.66	13.66
1784	AMEX	VYM	Tue, Jun 29, 2004	13.80	13.80	13.80	13.80
1783	AMEX	VYM	Mon, Jun 28, 2004	13.96	13.96	13.70	13.70
1782	AMEX	VYM	Fri, Jun 25, 2004	13.97	13.99	13.85	13.95
1781	AMEX	VYM	Thu, Jun 24, 2004	13.95	13.95	13.95	13.95
1780	AMEX	VYM	Wed, Jun 23, 2004	13.95	13.98	13.85	13.85
1779	AMEX	VYM	Tue, Jun 22, 2004	13.90	13.90	13.90	13.90
1778	AMEX	VYM	Mon, Jun 21, 2004	13.87	13.87	13.85	13.85
1777	AMEX	VYM	Fri, Jun 18, 2004	14.10	14.10	14.10	14.10
1776	AMEX	VYM	Thu, Jun 17, 2004	14.00	14.03	14.00	14.03
1775	AMEX	VYM	Wed, Jun 16, 2004	13.98	13.98	13.85	13.86
1774	AMEX	VYM	Mon, Jun 14, 2004	13.95	14.01	13.95	14.01
1773	AMEX	VYM	Thu, Jun 10, 2004	13.95	13.95	13.95	13.95
1772	AMEX	VYM	Wed, Jun 9, 2004	13.85	13.90	13.75	13.75
1771	AMEX	VYM	Tue, Jun 8, 2004	13.75	13.82	13.72	13.80
1770	AMEX	VYM	Fri, Jun 4, 2004	13.74	13.74	13.72	13.72
1769	AMEX	VYM	Thu, Jun 3, 2004	13.90	13.90	13.80	13.80
1768	AMEX	VYM	Wed, Jun 2, 2004	13.90	13.90	13.90	13.90
1767	AMEX	VYM	Tue, Jun 1, 2004	13.90	13.95	13.85	13.85
1766	AMEX	VYM	Fri, May 28, 2004	13.56	13.85	13.56	13.85
1765	AMEX	VYM	Thu, May 27, 2004	13.46	13.56	13.46	13.56
1764	AMEX	VYM	Tue, May 25, 2004	13.34	13.40	13.34	13.40
1763	AMEX	VYM	Mon, May 24, 2004	13.32	13.40	13.32	13.32
1762	AMEX	VYM	Fri, May 21, 2004	13.40	13.40	13.15	13.21
1761	AMEX	VYM	Thu, May 20, 2004	13.40	13.40	13.38	13.39
1760	AMEX	VYM	Wed, May 19, 2004	13.26	13.65	13.26	13.39
1759	AMEX	VYM	Tue, May 18, 2004	13.17	13.26	13.17	13.18
1758	AMEX	VYM	Mon, May 17, 2004	13.16	13.16	13.16	13.16
1757	AMEX	VYM	Fri, May 14, 2004	13.11	13.14	13.11	13.14
1756	AMEX	VYM	Thu, May 13, 2004	13.11	13.11	13.09	13.10
1755	AMEX	VYM	Wed, May 12, 2004	13.30	13.30	13.09	13.09
1754	AMEX	VYM	Tue, May 11, 2004	13.45	13.48	13.45	13.48
1753	AMEX	VYM	Mon, May 10, 2004	13.50	13.50	13.48	13.48
1752	AMEX	VYM	Fri, May 7, 2004	13.55	13.55	13.52	13.53
1751	AMEX	VYM	Thu, May 6, 2004	13.63	13.64	13.55	13.62
1750	AMEX	VYM	Wed, May 5, 2004	13.55	13.64	13.55	13.64
1749	AMEX	VYM	Tue, May 4, 2004	13.51	13.55	13.51	13.52
1748	AMEX	VYM	Mon, May 3, 2004	13.98	13.98	13.50	13.51
1747	AMEX	VYM	Fri, Apr 30, 2004	13.99	13.99	13.99	13.99
1746	AMEX	VYM	Thu, Apr 29, 2004	14.00	14.00	13.90	13.99
1745	AMEX	VYM	Tue, Apr 27, 2004	14.18	14.18	13.95	13.95
1744	AMEX	VYM	Mon, Apr 26, 2004	14.00	14.18	14.00	14.18
1743	AMEX	VYM	Thu, Apr 22, 2004	14.16	14.16	14.10	14.10
1742	AMEX	VYM	Wed, Apr 21, 2004	14.22	14.22	14.15	14.15
1741	AMEX	VYM	Tue, Apr 20, 2004	14.40	14.45	14.17	14.22
1740	AMEX	VYM	Fri, Apr 16, 2004	14.50	14.55	14.46	14.46
1739	AMEX	VYM	Thu, Apr 15, 2004	14.45	14.48	14.45	14.48
1738	AMEX	VYM	Tue, Apr 13, 2004	15.03	15.03	14.74	14.78
1737	AMEX	VYM	Mon, Apr 12, 2004	15.12	15.12	15.10	15.12
1736	AMEX	VYM	Thu, Apr 8, 2004	15.13	15.13	15.10	15.10
1735	AMEX	VYM	Wed, Apr 7, 2004	15.20	15.20	15.20	15.20
1734	AMEX	VYM	Tue, Apr 6, 2004	15.40	15.40	15.40	15.40
1733	AMEX	VYM	Mon, Apr 5, 2004	15.97	15.97	15.45	15.45
1732	AMEX	VYM	Fri, Apr 2, 2004	16.09	16.09	16.02	16.02
1731	AMEX	VYM	Thu, Apr 1, 2004	16.16	16.16	16.16	16.16
1730	AMEX	VYM	Wed, Mar 31, 2004	16.15	16.16	16.15	16.16
1729	AMEX	VYM	Tue, Mar 30, 2004	16.10	16.12	16.10	16.12
1728	AMEX	VYM	Mon, Mar 29, 2004	16.18	16.18	16.06	16.06
1727	AMEX	VYM	Fri, Mar 26, 2004	16.22	16.22	16.08	16.15
1726	AMEX	VYM	Thu, Mar 25, 2004	16.18	16.18	16.18	16.18
1725	AMEX	VYM	Wed, Mar 24, 2004	16.15	16.15	16.12	16.15
1724	AMEX	VYM	Tue, Mar 23, 2004	16.35	16.35	16.20	16.20
1723	AMEX	VYM	Wed, Mar 17, 2004	16.35	16.39	16.35	16.39
1722	AMEX	VYM	Mon, Mar 15, 2004	16.39	16.39	16.39	16.39
1721	AMEX	VYM	Thu, Mar 11, 2004	16.26	16.26	16.26	16.26
1720	AMEX	VYM	Wed, Mar 10, 2004	16.35	16.40	16.30	16.30
1719	AMEX	VYM	Tue, Mar 9, 2004	16.29	16.30	16.29	16.30
1718	AMEX	VYM	Mon, Mar 8, 2004	16.25	16.29	16.25	16.29
1717	AMEX	VYM	Thu, Mar 4, 2004	16.10	16.13	16.01	16.10
1716	AMEX	VYM	Wed, Mar 3, 2004	16.05	16.05	16.03	16.03
1715	AMEX	VYM	Tue, Mar 2, 2004	16.20	16.20	16.08	16.08
1714	AMEX	VYM	Mon, Mar 1, 2004	16.05	16.10	16.05	16.10
1713	AMEX	VYM	Fri, Feb 27, 2004	16.22	16.22	16.18	16.19
1712	AMEX	VYM	Thu, Feb 26, 2004	16.17	16.18	16.17	16.18
1711	AMEX	VYM	Wed, Feb 25, 2004	16.15	16.15	16.15	16.15
1710	AMEX	VYM	Tue, Feb 24, 2004	16.22	16.22	16.22	16.22
1709	AMEX	VYM	Tue, Feb 17, 2004	16.15	16.15	16.12	16.12
1708	AMEX	VYM	Fri, Feb 13, 2004	16.10	16.15	16.05	16.05
1707	AMEX	VYM	Thu, Feb 12, 2004	16.00	16.00	16.00	16.00
1706	AMEX	VYM	Wed, Feb 11, 2004	15.83	15.83	15.83	15.83
1705	AMEX	VYM	Tue, Feb 10, 2004	16.10	16.10	15.95	15.95
1704	AMEX	VYM	Mon, Feb 9, 2004	15.72	16.00	15.72	16.00
1703	AMEX	VYM	Fri, Feb 6, 2004	15.82	15.82	15.71	15.74
1702	AMEX	VYM	Thu, Feb 5, 2004	15.82	15.82	15.82	15.82
1701	AMEX	VYM	Tue, Feb 3, 2004	15.95	15.95	15.70	15.80
1700	AMEX	VYM	Mon, Feb 2, 2004	16.15	16.15	15.95	15.95
1699	AMEX	VYM	Fri, Jan 30, 2004	16.00	16.05	16.00	16.05
1698	AMEX	VYM	Thu, Jan 29, 2004	15.92	15.94	15.92	15.93
1697	AMEX	VYM	Tue, Jan 27, 2004	15.96	15.96	15.95	15.96
1696	AMEX	VYM	Fri, Jan 23, 2004	15.86	15.86	15.86	15.86
1695	AMEX	VYM	Thu, Jan 22, 2004	15.92	15.92	15.92	15.92
1694	AMEX	VYM	Wed, Jan 21, 2004	15.72	15.72	15.72	15.72
1693	AMEX	VYM	Tue, Jan 20, 2004	15.79	15.86	15.70	15.85
1692	AMEX	VYM	Fri, Jan 16, 2004	15.68	15.70	15.50	15.70
1691	AMEX	VYM	Thu, Jan 15, 2004	15.74	15.74	15.65	15.65
1690	AMEX	VYM	Tue, Jan 13, 2004	15.65	15.65	15.65	15.65
1689	AMEX	VYM	Mon, Jan 12, 2004	15.48	15.65	15.45	15.65
1688	AMEX	VYM	Thu, Jan 8, 2004	15.50	15.50	15.50	15.50
1687	AMEX	VYM	Wed, Jan 7, 2004	15.36	15.36	15.36	15.36
1686	AMEX	VYM	Tue, Jan 6, 2004	15.30	15.40	15.30	15.35
1685	AMEX	VYM	Fri, Jan 2, 2004	15.55	15.56	15.45	15.50
1684	AMEX	VYM	Wed, Dec 31, 2003	15.64	15.64	15.64	15.64
1683	AMEX	VYM	Tue, Dec 30, 2003	15.55	15.55	15.55	15.55
1682	AMEX	VYM	Mon, Dec 29, 2003	15.60	15.60	15.45	15.45
1681	AMEX	VYM	Fri, Dec 26, 2003	15.30	15.55	15.30	15.55
1680	AMEX	VYM	Wed, Dec 24, 2003	15.35	15.35	15.25	15.25
1679	AMEX	VYM	Mon, Dec 22, 2003	15.35	15.35	15.35	15.35
1678	AMEX	VYM	Fri, Dec 19, 2003	15.10	15.15	15.10	15.15
1677	AMEX	VYM	Thu, Dec 18, 2003	15.10	15.20	15.10	15.20
1676	AMEX	VYM	Tue, Dec 16, 2003	15.19	15.20	15.19	15.20
1675	AMEX	VYM	Fri, Dec 12, 2003	15.18	15.18	15.18	15.18
1674	AMEX	VYM	Thu, Dec 11, 2003	15.14	15.35	15.14	15.26
1673	AMEX	VYM	Wed, Dec 10, 2003	15.01	15.15	15.00	15.05
1672	AMEX	VYM	Tue, Dec 9, 2003	15.05	15.25	15.05	15.15
1671	AMEX	VYM	Mon, Dec 8, 2003	15.01	15.05	14.95	14.95
1670	AMEX	VYM	Fri, Dec 5, 2003	15.07	15.07	15.07	15.07
1669	AMEX	VYM	Thu, Dec 4, 2003	15.06	15.06	15.06	15.06
1668	AMEX	VYM	Wed, Dec 3, 2003	15.05	15.05	15.05	15.05
1667	AMEX	VYM	Tue, Dec 2, 2003	14.95	15.00	14.95	15.00
1666	AMEX	VYM	Mon, Dec 1, 2003	14.70	14.85	14.65	14.80
1665	AMEX	VYM	Fri, Nov 28, 2003	14.70	14.75	14.65	14.65
1664	AMEX	VYM	Wed, Nov 26, 2003	14.55	14.65	14.55	14.61
1663	AMEX	VYM	Tue, Nov 25, 2003	14.95	14.95	14.55	14.65
1662	AMEX	VYM	Mon, Nov 24, 2003	14.94	14.94	14.55	14.66
1661	AMEX	VYM	Fri, Nov 21, 2003	14.91	14.94	14.91	14.94
1660	AMEX	VYM	Wed, Nov 19, 2003	14.88	14.91	14.88	14.91
1659	AMEX	VYM	Tue, Nov 18, 2003	14.90	14.90	14.86	14.86
1658	AMEX	VYM	Mon, Nov 17, 2003	14.75	14.75	14.65	14.65
1657	AMEX	VYM	Thu, Nov 13, 2003	14.55	14.60	14.55	14.60
1656	AMEX	VYM	Tue, Nov 11, 2003	14.71	14.71	14.57	14.57
1655	AMEX	VYM	Mon, Nov 10, 2003	14.60	14.71	14.60	14.71
1654	AMEX	VYM	Thu, Nov 6, 2003	14.65	14.70	14.65	14.70
1653	AMEX	VYM	Wed, Nov 5, 2003	14.46	14.65	14.46	14.55
1652	AMEX	VYM	Tue, Nov 4, 2003	14.46	14.46	14.46	14.46
1651	AMEX	VYM	Mon, Nov 3, 2003	14.46	14.46	14.42	14.42
1650	AMEX	VYM	Fri, Oct 31, 2003	14.42	14.42	14.42	14.42
1649	AMEX	VYM	Thu, Oct 30, 2003	14.41	14.41	14.41	14.41
1648	AMEX	VYM	Wed, Oct 29, 2003	14.41	14.42	14.40	14.40
1647	AMEX	VYM	Tue, Oct 28, 2003	14.35	14.39	14.22	14.39
1646	AMEX	VYM	Mon, Oct 27, 2003	14.30	14.30	14.30	14.30
1645	AMEX	VYM	Fri, Oct 24, 2003	14.25	14.25	14.25	14.25
1644	AMEX	VYM	Thu, Oct 23, 2003	14.32	14.32	14.32	14.32
1643	AMEX	VYM	Wed, Oct 22, 2003	14.30	14.30	14.25	14.25
1642	AMEX	VYM	Tue, Oct 21, 2003	14.23	14.23	14.23	14.23
1641	AMEX	VYM	Mon, Oct 20, 2003	14.27	14.27	14.27	14.27
1640	AMEX	VYM	Fri, Oct 17, 2003	14.36	14.39	14.36	14.39
1639	AMEX	VYM	Thu, Oct 16, 2003	14.36	14.36	14.36	14.36
1638	AMEX	VYM	Wed, Oct 15, 2003	14.30	14.36	14.30	14.36
1637	AMEX	VYM	Tue, Oct 14, 2003	14.40	14.40	14.37	14.37
1636	AMEX	VYM	Mon, Oct 13, 2003	14.36	14.36	14.32	14.32
1635	AMEX	VYM	Fri, Oct 10, 2003	14.38	14.39	14.30	14.30
1634	AMEX	VYM	Thu, Oct 9, 2003	14.38	14.38	14.36	14.36
1633	AMEX	VYM	Tue, Oct 7, 2003	14.40	14.40	14.30	14.40
1632	AMEX	VYM	Mon, Oct 6, 2003	14.20	14.20	14.20	14.20
1631	AMEX	VYM	Thu, Oct 2, 2003	14.00	14.25	14.00	14.19
1630	AMEX	VYM	Wed, Oct 1, 2003	13.95	14.00	13.95	14.00
1629	AMEX	VYM	Tue, Sep 30, 2003	13.91	13.98	13.91	13.96
1628	AMEX	VYM	Mon, Sep 29, 2003	13.85	13.91	13.78	13.89
1627	AMEX	VYM	Fri, Sep 26, 2003	13.85	13.85	13.76	13.76
1626	AMEX	VYM	Thu, Sep 25, 2003	13.75	13.80	13.75	13.76
1625	AMEX	VYM	Tue, Sep 23, 2003	13.70	13.70	13.70	13.70
1624	AMEX	VYM	Mon, Sep 22, 2003	13.38	13.60	13.37	13.60
1623	AMEX	VYM	Fri, Sep 19, 2003	13.55	13.55	13.55	13.55
1622	AMEX	VYM	Thu, Sep 18, 2003	13.45	13.55	13.40	13.40
1621	AMEX	VYM	Wed, Sep 17, 2003	13.50	13.60	13.50	13.60
1620	AMEX	VYM	Tue, Sep 16, 2003	13.50	13.50	13.50	13.50
1619	AMEX	VYM	Mon, Sep 15, 2003	13.55	13.58	13.55	13.58
1618	AMEX	VYM	Thu, Sep 11, 2003	13.45	13.45	13.30	13.45
1617	AMEX	VYM	Tue, Sep 9, 2003	13.50	13.65	13.50	13.65
1616	AMEX	VYM	Mon, Sep 8, 2003	13.64	13.64	13.63	13.63
1615	AMEX	VYM	Fri, Sep 5, 2003	13.60	13.75	13.60	13.75
1614	AMEX	VYM	Thu, Sep 4, 2003	13.50	13.50	13.50	13.50
1613	AMEX	VYM	Wed, Sep 3, 2003	13.54	13.56	13.54	13.56
1612	AMEX	VYM	Tue, Sep 2, 2003	13.45	13.50	13.45	13.50
1611	AMEX	VYM	Fri, Aug 29, 2003	13.45	13.45	13.21	13.35
1610	AMEX	VYM	Thu, Aug 28, 2003	13.35	13.35	13.16	13.16
1609	AMEX	VYM	Wed, Aug 27, 2003	13.25	13.25	13.25	13.25
1608	AMEX	VYM	Tue, Aug 26, 2003	13.26	13.26	13.12	13.20
1607	AMEX	VYM	Mon, Aug 25, 2003	13.40	13.40	13.16	13.16
1606	AMEX	VYM	Fri, Aug 22, 2003	13.50	13.50	13.36	13.36
1605	AMEX	VYM	Thu, Aug 21, 2003	13.59	13.59	13.50	13.50
1604	AMEX	VYM	Wed, Aug 20, 2003	13.48	13.50	13.40	13.50
1603	AMEX	VYM	Tue, Aug 19, 2003	13.44	13.47	13.44	13.47
1602	AMEX	VYM	Mon, Aug 18, 2003	13.52	13.53	13.43	13.43
1601	AMEX	VYM	Thu, Aug 14, 2003	13.52	13.52	13.51	13.51
1600	AMEX	VYM	Wed, Aug 13, 2003	13.73	13.85	13.50	13.50
1599	AMEX	VYM	Tue, Aug 12, 2003	13.50	13.71	13.50	13.70
1598	AMEX	VYM	Mon, Aug 11, 2003	13.67	13.76	13.67	13.76
1597	AMEX	VYM	Fri, Aug 8, 2003	13.52	13.60	13.41	13.60
1596	AMEX	VYM	Thu, Aug 7, 2003	13.66	13.66	13.30	13.60
1595	AMEX	VYM	Mon, Aug 4, 2003	13.85	13.85	13.66	13.66
1594	AMEX	VYM	Fri, Aug 1, 2003	14.30	14.30	14.00	14.00
1593	AMEX	VYM	Thu, Jul 31, 2003	14.50	14.50	14.50	14.50
1592	AMEX	VYM	Wed, Jul 30, 2003	14.60	14.60	14.50	14.50
1591	AMEX	VYM	Tue, Jul 29, 2003	14.71	14.71	14.70	14.70
1590	AMEX	VYM	Mon, Jul 28, 2003	14.65	14.65	14.65	14.65
1589	AMEX	VYM	Fri, Jul 25, 2003	14.60	14.65	14.55	14.55
1588	AMEX	VYM	Thu, Jul 24, 2003	14.50	14.65	14.50	14.50
1587	AMEX	VYM	Wed, Jul 23, 2003	14.64	14.64	14.64	14.64
1586	AMEX	VYM	Tue, Jul 22, 2003	14.60	14.60	14.52	14.52
1585	AMEX	VYM	Fri, Jul 18, 2003	14.65	14.65	14.65	14.65
1584	AMEX	VYM	Thu, Jul 17, 2003	15.00	15.05	14.88	14.88
1583	AMEX	VYM	Tue, Jul 15, 2003	15.12	15.12	15.12	15.12
1582	AMEX	VYM	Mon, Jul 14, 2003	15.15	15.15	15.15	15.15
1581	AMEX	VYM	Fri, Jul 11, 2003	15.00	15.06	14.90	15.06
1580	AMEX	VYM	Thu, Jul 10, 2003	14.90	14.98	14.90	14.98
1579	AMEX	VYM	Wed, Jul 9, 2003	14.80	14.80	14.80	14.80
1578	AMEX	VYM	Tue, Jul 8, 2003	14.85	14.94	14.85	14.94
1577	AMEX	VYM	Mon, Jul 7, 2003	14.76	14.76	14.76	14.76
1576	AMEX	VYM	Thu, Jul 3, 2003	14.95	14.95	14.80	14.80
1575	AMEX	VYM	Tue, Jul 1, 2003	15.08	15.09	15.08	15.09
1574	AMEX	VYM	Mon, Jun 30, 2003	14.95	15.01	14.95	15.01
1573	AMEX	VYM	Fri, Jun 27, 2003	15.05	15.09	14.85	14.85
1572	AMEX	VYM	Thu, Jun 26, 2003	15.00	15.00	15.00	15.00
1571	AMEX	VYM	Wed, Jun 25, 2003	14.85	14.85	14.85	14.85
1570	AMEX	VYM	Tue, Jun 24, 2003	14.70	14.80	14.70	14.80
1569	AMEX	VYM	Mon, Jun 23, 2003	14.95	14.95	14.75	14.75
1568	AMEX	VYM	Fri, Jun 20, 2003	15.10	15.10	15.10	15.10
1567	AMEX	VYM	Thu, Jun 19, 2003	15.21	15.21	15.21	15.21
1566	AMEX	VYM	Wed, Jun 18, 2003	15.19	15.21	15.10	15.15
1565	AMEX	VYM	Tue, Jun 17, 2003	15.07	15.07	15.07	15.07
1564	AMEX	VYM	Mon, Jun 16, 2003	15.00	15.00	15.00	15.00
1563	AMEX	VYM	Fri, Jun 13, 2003	14.95	14.95	14.87	14.87
1562	AMEX	VYM	Thu, Jun 12, 2003	15.00	15.00	14.95	14.95
1561	AMEX	VYM	Wed, Jun 11, 2003	15.10	15.10	15.10	15.10
1560	AMEX	VYM	Tue, Jun 10, 2003	15.14	15.14	15.05	15.05
1559	AMEX	VYM	Mon, Jun 9, 2003	15.00	15.00	15.00	15.00
1558	AMEX	VYM	Fri, Jun 6, 2003	15.16	15.20	15.15	15.20
1557	AMEX	VYM	Thu, Jun 5, 2003	15.04	15.14	15.04	15.14
1556	AMEX	VYM	Wed, Jun 4, 2003	15.00	15.15	15.00	15.15
1555	AMEX	VYM	Tue, Jun 3, 2003	14.93	15.00	14.85	15.00
1554	AMEX	VYM	Mon, Jun 2, 2003	14.93	14.93	14.93	14.93
1553	AMEX	VYM	Fri, May 30, 2003	14.92	14.93	14.86	14.93
1552	AMEX	VYM	Thu, May 29, 2003	14.93	14.93	14.93	14.93
1551	AMEX	VYM	Tue, May 27, 2003	14.93	14.93	14.90	14.90
1550	AMEX	VYM	Mon, May 19, 2003	14.84	14.84	14.84	14.84
1549	AMEX	VYM	Thu, May 15, 2003	14.89	14.89	14.75	14.75
1548	AMEX	VYM	Tue, May 13, 2003	14.80	14.80	14.80	14.80
1547	AMEX	VYM	Wed, May 7, 2003	14.76	14.76	14.66	14.66
1546	AMEX	VYM	Mon, May 5, 2003	14.67	14.70	14.67	14.70
1545	AMEX	VYM	Fri, May 2, 2003	14.67	14.67	14.67	14.67
1544	AMEX	VYM	Wed, Apr 30, 2003	14.66	14.66	14.66	14.66
1543	AMEX	VYM	Tue, Apr 29, 2003	14.65	14.65	14.65	14.65
1542	AMEX	VYM	Mon, Apr 28, 2003	14.66	14.66	14.57	14.66
1541	AMEX	VYM	Fri, Apr 25, 2003	14.66	14.66	14.66	14.66
1540	AMEX	VYM	Wed, Apr 23, 2003	14.75	14.75	14.56	14.56
1539	AMEX	VYM	Tue, Apr 22, 2003	14.55	14.70	14.50	14.70
1538	AMEX	VYM	Mon, Apr 21, 2003	14.55	14.55	14.55	14.55
1537	AMEX	VYM	Thu, Apr 17, 2003	14.54	14.55	14.54	14.55
1536	AMEX	VYM	Wed, Apr 16, 2003	14.55	14.55	14.55	14.55
1535	AMEX	VYM	Tue, Apr 15, 2003	14.55	14.65	14.50	14.55
1534	AMEX	VYM	Mon, Apr 14, 2003	14.47	14.54	14.47	14.54
1533	AMEX	VYM	Fri, Apr 11, 2003	14.51	14.51	14.51	14.51
1532	AMEX	VYM	Thu, Apr 10, 2003	14.50	14.50	14.50	14.50
1531	AMEX	VYM	Wed, Apr 9, 2003	14.46	14.50	14.44	14.50
1530	AMEX	VYM	Tue, Apr 8, 2003	14.60	14.60	14.60	14.60
1529	AMEX	VYM	Mon, Apr 7, 2003	14.70	14.70	14.66	14.66
1528	AMEX	VYM	Fri, Apr 4, 2003	14.93	14.93	14.75	14.75
1527	AMEX	VYM	Thu, Apr 3, 2003	14.80	14.80	14.80	14.80
1526	AMEX	VYM	Wed, Apr 2, 2003	14.72	14.72	14.71	14.71
1525	AMEX	VYM	Tue, Apr 1, 2003	14.88	14.88	14.70	14.70
1524	AMEX	VYM	Mon, Mar 31, 2003	14.80	14.80	14.80	14.80
1523	AMEX	VYM	Fri, Mar 28, 2003	14.60	14.69	14.60	14.69
1522	AMEX	VYM	Thu, Mar 27, 2003	14.51	14.51	14.51	14.51
1521	AMEX	VYM	Wed, Mar 26, 2003	14.51	14.60	14.51	14.60
1520	AMEX	VYM	Tue, Mar 25, 2003	14.52	14.52	14.52	14.52
1519	AMEX	VYM	Fri, Mar 21, 2003	14.52	14.52	14.52	14.52
1518	AMEX	VYM	Thu, Mar 20, 2003	14.69	14.69	14.55	14.55
1517	AMEX	VYM	Wed, Mar 19, 2003	14.90	14.90	14.70	14.70
1516	AMEX	VYM	Tue, Mar 18, 2003	14.90	14.90	14.88	14.88
1515	AMEX	VYM	Fri, Mar 14, 2003	14.56	14.95	14.55	14.95
1514	AMEX	VYM	Thu, Mar 13, 2003	14.61	14.61	14.55	14.55
1513	AMEX	VYM	Wed, Mar 12, 2003	14.75	14.75	14.75	14.75
1512	AMEX	VYM	Tue, Mar 11, 2003	14.95	14.95	14.95	14.95
1511	AMEX	VYM	Mon, Mar 10, 2003	14.80	14.80	14.80	14.80
1510	AMEX	VYM	Wed, Mar 5, 2003	14.66	14.70	14.66	14.70
1509	AMEX	VYM	Tue, Mar 4, 2003	14.80	14.80	14.70	14.70
1508	AMEX	VYM	Mon, Mar 3, 2003	14.80	14.80	14.70	14.70
1507	AMEX	VYM	Fri, Feb 28, 2003	14.80	14.80	14.80	14.80
1506	AMEX	VYM	Thu, Feb 27, 2003	14.70	14.70	14.70	14.70
1505	AMEX	VYM	Wed, Feb 26, 2003	14.56	14.56	14.56	14.56
1504	AMEX	VYM	Fri, Feb 21, 2003	14.77	14.77	14.65	14.65
1503	AMEX	VYM	Wed, Feb 19, 2003	14.60	14.70	14.60	14.70
1502	AMEX	VYM	Tue, Feb 18, 2003	14.51	14.51	14.51	14.51
1501	AMEX	VYM	Fri, Feb 14, 2003	14.51	14.51	14.51	14.51
1500	AMEX	VYM	Wed, Feb 12, 2003	14.49	14.49	14.49	14.49
1499	AMEX	VYM	Tue, Feb 11, 2003	14.41	14.41	14.41	14.41
1498	AMEX	VYM	Fri, Feb 7, 2003	14.41	14.65	14.41	14.49
1497	AMEX	VYM	Thu, Feb 6, 2003	14.30	14.30	14.30	14.30
1496	AMEX	VYM	Wed, Feb 5, 2003	14.42	14.42	14.40	14.40
1495	AMEX	VYM	Tue, Feb 4, 2003	14.65	14.65	14.55	14.55
1494	AMEX	VYM	Mon, Feb 3, 2003	14.55	14.55	14.55	14.55
1493	AMEX	VYM	Fri, Jan 31, 2003	14.50	14.50	14.40	14.40
1492	AMEX	VYM	Thu, Jan 30, 2003	14.50	14.59	14.40	14.50
1491	AMEX	VYM	Tue, Jan 28, 2003	14.37	14.37	14.37	14.37
1490	AMEX	VYM	Mon, Jan 27, 2003	14.31	14.31	14.30	14.30
1489	AMEX	VYM	Fri, Jan 24, 2003	14.10	14.36	14.10	14.30
1488	AMEX	VYM	Thu, Jan 23, 2003	13.95	14.01	13.95	14.01
1487	AMEX	VYM	Wed, Jan 22, 2003	14.15	14.15	13.86	13.86
1486	AMEX	VYM	Tue, Jan 21, 2003	14.06	14.06	14.00	14.05
1485	AMEX	VYM	Thu, Jan 16, 2003	14.25	14.25	14.25	14.25
1484	AMEX	VYM	Wed, Jan 15, 2003	14.08	14.35	14.08	14.35
1483	AMEX	VYM	Tue, Jan 14, 2003	14.25	14.25	14.25	14.25
1482	AMEX	VYM	Mon, Jan 13, 2003	14.05	14.35	13.92	14.35
1481	AMEX	VYM	Thu, Jan 9, 2003	13.95	14.05	13.95	14.05
1480	AMEX	VYM	Wed, Jan 8, 2003	14.10	14.10	14.10	14.10
1479	AMEX	VYM	Tue, Jan 7, 2003	14.19	14.20	14.19	14.20
1478	AMEX	VYM	Mon, Jan 6, 2003	14.20	14.20	14.10	14.10
1477	AMEX	VYM	Fri, Jan 3, 2003	14.36	14.36	14.36	14.36
1476	AMEX	VYM	Thu, Jan 2, 2003	14.11	14.36	14.11	14.36
1475	AMEX	VYM	Tue, Dec 31, 2002	14.11	14.11	14.11	14.11
1474	AMEX	VYM	Mon, Dec 30, 2002	14.05	14.11	14.05	14.11
1473	AMEX	VYM	Fri, Dec 27, 2002	13.85	14.05	13.85	14.05
1472	AMEX	VYM	Tue, Dec 24, 2002	13.85	13.85	13.85	13.85
1471	AMEX	VYM	Mon, Dec 23, 2002	13.56	13.70	13.56	13.70
1470	AMEX	VYM	Fri, Dec 20, 2002	13.55	13.55	13.55	13.55
1469	AMEX	VYM	Thu, Dec 19, 2002	13.70	13.70	13.70	13.70
1468	AMEX	VYM	Tue, Dec 17, 2002	13.55	13.55	13.50	13.53
1467	AMEX	VYM	Mon, Dec 16, 2002	13.60	13.61	13.54	13.54
1466	AMEX	VYM	Fri, Dec 13, 2002	13.70	13.80	13.60	13.80
1465	AMEX	VYM	Tue, Dec 10, 2002	13.90	13.90	13.80	13.80
1464	AMEX	VYM	Wed, Dec 4, 2002	14.00	14.00	14.00	14.00
1463	AMEX	VYM	Tue, Dec 3, 2002	14.00	14.00	14.00	14.00
1462	AMEX	VYM	Mon, Dec 2, 2002	13.85	14.00	13.85	14.00
1461	AMEX	VYM	Fri, Nov 29, 2002	13.85	13.85	13.85	13.85
1460	AMEX	VYM	Wed, Nov 27, 2002	13.70	13.72	13.70	13.72
1459	AMEX	VYM	Mon, Nov 25, 2002	13.50	13.60	13.45	13.60
1458	AMEX	VYM	Fri, Nov 22, 2002	13.69	13.70	13.51	13.51
1457	AMEX	VYM	Thu, Nov 21, 2002	13.62	13.70	13.58	13.70
1456	AMEX	VYM	Wed, Nov 20, 2002	13.69	13.69	13.59	13.61
1455	AMEX	VYM	Tue, Nov 19, 2002	13.80	13.85	13.80	13.80
1454	AMEX	VYM	Mon, Nov 18, 2002	13.70	13.70	13.70	13.70
1453	AMEX	VYM	Thu, Nov 14, 2002	13.80	13.90	13.63	13.70
1452	AMEX	VYM	Wed, Nov 13, 2002	13.95	14.09	13.85	13.95
1451	AMEX	VYM	Tue, Nov 12, 2002	13.78	13.78	13.78	13.78
1450	AMEX	VYM	Fri, Nov 8, 2002	13.75	14.00	13.75	13.85
1449	AMEX	VYM	Tue, Nov 5, 2002	13.90	13.90	13.90	13.90
1448	AMEX	VYM	Fri, Nov 1, 2002	13.94	13.94	13.80	13.80
1447	AMEX	VYM	Thu, Oct 31, 2002	13.58	13.58	13.58	13.58
1446	AMEX	VYM	Wed, Oct 30, 2002	13.70	13.70	13.70	13.70
1445	AMEX	VYM	Tue, Oct 29, 2002	13.74	13.74	13.58	13.58
1444	AMEX	VYM	Mon, Oct 28, 2002	13.80	13.80	13.73	13.73
1443	AMEX	VYM	Fri, Oct 25, 2002	13.70	13.70	13.65	13.69
1442	AMEX	VYM	Thu, Oct 24, 2002	13.85	13.85	13.79	13.79
1441	AMEX	VYM	Wed, Oct 23, 2002	14.03	14.03	14.03	14.03
1440	AMEX	VYM	Tue, Oct 22, 2002	14.06	14.06	14.06	14.06
1439	AMEX	VYM	Fri, Oct 18, 2002	14.06	14.06	14.06	14.06
1438	AMEX	VYM	Thu, Oct 17, 2002	14.05	14.05	14.05	14.05
1437	AMEX	VYM	Wed, Oct 16, 2002	14.23	14.35	14.15	14.15
1436	AMEX	VYM	Tue, Oct 15, 2002	14.22	14.22	14.22	14.22
1435	AMEX	VYM	Mon, Oct 14, 2002	14.35	14.35	14.35	14.35
1434	AMEX	VYM	Fri, Oct 11, 2002	14.35	14.35	14.35	14.35
1433	AMEX	VYM	Tue, Oct 8, 2002	14.37	14.37	14.37	14.37
1432	AMEX	VYM	Mon, Oct 7, 2002	14.36	14.36	14.36	14.36
1431	AMEX	VYM	Fri, Oct 4, 2002	14.20	14.20	14.20	14.20
1430	AMEX	VYM	Thu, Oct 3, 2002	14.36	14.36	14.10	14.10
1429	AMEX	VYM	Wed, Oct 2, 2002	14.20	14.30	14.20	14.30
1428	AMEX	VYM	Tue, Oct 1, 2002	14.37	14.37	14.37	14.37
1427	AMEX	VYM	Mon, Sep 30, 2002	14.36	14.37	14.36	14.37
1426	AMEX	VYM	Fri, Sep 27, 2002	14.36	14.36	14.21	14.30
1425	AMEX	VYM	Thu, Sep 26, 2002	14.25	14.36	14.25	14.30
1424	AMEX	VYM	Wed, Sep 25, 2002	14.25	14.25	14.25	14.25
1423	AMEX	VYM	Tue, Sep 24, 2002	14.00	14.10	14.00	14.10
1422	AMEX	VYM	Thu, Sep 19, 2002	14.10	14.25	14.10	14.11
1421	AMEX	VYM	Tue, Sep 17, 2002	14.45	14.50	14.20	14.20
1420	AMEX	VYM	Fri, Sep 13, 2002	14.25	14.40	14.25	14.30
1419	AMEX	VYM	Thu, Sep 12, 2002	13.95	14.15	13.95	14.15
1418	AMEX	VYM	Wed, Sep 11, 2002	14.38	14.38	14.05	14.05
1417	AMEX	VYM	Tue, Sep 10, 2002	14.20	14.40	14.20	14.20
1416	AMEX	VYM	Mon, Sep 9, 2002	14.20	14.20	14.20	14.20
1415	AMEX	VYM	Fri, Sep 6, 2002	14.10	14.10	14.10	14.10
1414	AMEX	VYM	Thu, Sep 5, 2002	14.00	14.00	14.00	14.00
1413	AMEX	VYM	Wed, Sep 4, 2002	13.90	13.90	13.78	13.78
1412	AMEX	VYM	Tue, Sep 3, 2002	13.91	13.91	13.90	13.90
1411	AMEX	VYM	Fri, Aug 30, 2002	14.15	14.15	13.90	13.90
1410	AMEX	VYM	Thu, Aug 29, 2002	14.10	14.10	14.05	14.05
1409	AMEX	VYM	Wed, Aug 28, 2002	14.12	14.12	14.00	14.00
1408	AMEX	VYM	Tue, Aug 27, 2002	14.03	14.03	14.03	14.03
1407	AMEX	VYM	Fri, Aug 23, 2002	13.90	13.90	13.90	13.90
1406	AMEX	VYM	Thu, Aug 22, 2002	14.00	14.05	13.90	13.90
1405	AMEX	VYM	Wed, Aug 21, 2002	13.81	13.94	13.81	13.90
1404	AMEX	VYM	Fri, Aug 16, 2002	13.90	13.95	13.90	13.95
1403	AMEX	VYM	Thu, Aug 15, 2002	13.95	13.95	13.80	13.80
1402	AMEX	VYM	Mon, Aug 12, 2002	14.00	14.00	14.00	14.00
1401	AMEX	VYM	Thu, Aug 8, 2002	13.90	13.90	13.90	13.90
1400	AMEX	VYM	Fri, Aug 2, 2002	13.80	13.80	13.80	13.80
1399	AMEX	VYM	Thu, Aug 1, 2002	13.71	13.71	13.70	13.70
1398	AMEX	VYM	Tue, Jul 30, 2002	13.64	13.70	13.64	13.70
1397	AMEX	VYM	Mon, Jul 29, 2002	13.60	13.60	13.60	13.60
1396	AMEX	VYM	Fri, Jul 26, 2002	13.64	13.64	13.45	13.45
1395	AMEX	VYM	Wed, Jul 24, 2002	13.51	13.64	13.51	13.55
1394	AMEX	VYM	Tue, Jul 23, 2002	13.65	13.65	13.65	13.65
1393	AMEX	VYM	Fri, Jul 19, 2002	13.71	13.80	13.71	13.80
1392	AMEX	VYM	Thu, Jul 18, 2002	13.71	13.90	13.71	13.90
1391	AMEX	VYM	Tue, Jul 16, 2002	13.75	13.75	13.75	13.75
1390	AMEX	VYM	Mon, Jul 15, 2002	13.75	13.80	13.75	13.80
1389	AMEX	VYM	Fri, Jul 12, 2002	13.93	13.95	13.93	13.95
1388	AMEX	VYM	Thu, Jul 11, 2002	13.92	13.92	13.92	13.92
1387	AMEX	VYM	Wed, Jul 10, 2002	13.92	13.92	13.92	13.92
1386	AMEX	VYM	Tue, Jul 9, 2002	13.75	13.90	13.75	13.90
1385	AMEX	VYM	Mon, Jul 8, 2002	13.92	13.92	13.92	13.92
1384	AMEX	VYM	Wed, Jul 3, 2002	13.92	13.92	13.92	13.92
1383	AMEX	VYM	Tue, Jul 2, 2002	13.49	13.85	13.49	13.85
1382	AMEX	VYM	Mon, Jul 1, 2002	13.90	13.90	13.61	13.61
1381	AMEX	VYM	Fri, Jun 28, 2002	13.90	13.90	13.90	13.90
1380	AMEX	VYM	Thu, Jun 27, 2002	13.90	13.90	13.80	13.80
1379	AMEX	VYM	Wed, Jun 26, 2002	13.90	13.90	13.90	13.90
1378	AMEX	VYM	Fri, Jun 21, 2002	13.88	13.88	13.88	13.88
1377	AMEX	VYM	Thu, Jun 20, 2002	13.87	13.87	13.87	13.87
1376	AMEX	VYM	Wed, Jun 19, 2002	13.50	13.65	13.47	13.65
1375	AMEX	VYM	Tue, Jun 18, 2002	13.45	13.65	13.45	13.65
1374	AMEX	VYM	Mon, Jun 17, 2002	13.88	13.88	13.50	13.65
1373	AMEX	VYM	Fri, Jun 14, 2002	13.74	13.88	13.74	13.88
1372	AMEX	VYM	Thu, Jun 13, 2002	13.73	13.73	13.73	13.73
1371	AMEX	VYM	Wed, Jun 12, 2002	13.50	13.65	13.50	13.65
1370	AMEX	VYM	Tue, Jun 11, 2002	13.50	13.50	13.50	13.50
1369	AMEX	VYM	Thu, Jun 6, 2002	13.69	13.69	13.68	13.68
1368	AMEX	VYM	Wed, Jun 5, 2002	13.57	13.57	13.45	13.45
1367	AMEX	VYM	Tue, Jun 4, 2002	13.69	13.69	13.57	13.59
1366	AMEX	VYM	Mon, Jun 3, 2002	13.69	13.69	13.69	13.69
1365	AMEX	VYM	Fri, May 31, 2002	13.64	13.71	13.50	13.70
1364	AMEX	VYM	Thu, May 30, 2002	13.41	13.48	13.35	13.40
1363	AMEX	VYM	Wed, May 29, 2002	13.55	13.55	13.55	13.55
1362	AMEX	VYM	Fri, May 24, 2002	13.29	13.70	13.29	13.70
1361	AMEX	VYM	Thu, May 23, 2002	13.32	13.32	13.32	13.32
1360	AMEX	VYM	Wed, May 22, 2002	13.50	13.55	13.40	13.40
1359	AMEX	VYM	Tue, May 21, 2002	13.35	13.35	13.35	13.35
1358	AMEX	VYM	Tue, May 14, 2002	13.50	13.50	13.50	13.50
1357	AMEX	VYM	Mon, May 13, 2002	13.65	13.65	13.65	13.65
1356	AMEX	VYM	Thu, May 9, 2002	13.72	13.72	13.52	13.52
1355	AMEX	VYM	Wed, May 8, 2002	13.67	13.70	13.67	13.70
1354	AMEX	VYM	Tue, May 7, 2002	13.52	13.65	13.52	13.65
1353	AMEX	VYM	Mon, May 6, 2002	13.35	13.49	13.35	13.49
1352	AMEX	VYM	Fri, May 3, 2002	13.35	13.35	13.35	13.35
1351	AMEX	VYM	Thu, May 2, 2002	13.28	13.29	13.28	13.29
1350	AMEX	VYM	Tue, Apr 30, 2002	13.63	13.63	13.50	13.50
1349	AMEX	VYM	Mon, Apr 29, 2002	13.64	13.64	13.60	13.60
1348	AMEX	VYM	Fri, Apr 26, 2002	13.67	13.67	13.61	13.61
1347	AMEX	VYM	Wed, Apr 24, 2002	13.65	13.65	13.65	13.65
1346	AMEX	VYM	Tue, Apr 23, 2002	13.53	13.65	13.53	13.65
1345	AMEX	VYM	Mon, Apr 22, 2002	13.45	13.50	13.45	13.50
1344	AMEX	VYM	Fri, Apr 19, 2002	13.25	13.25	13.25	13.25
1343	AMEX	VYM	Thu, Apr 18, 2002	13.33	13.33	13.33	13.33
1342	AMEX	VYM	Wed, Apr 17, 2002	13.15	13.30	13.15	13.30
1341	AMEX	VYM	Tue, Apr 16, 2002	13.25	13.25	13.25	13.25
1340	AMEX	VYM	Mon, Apr 15, 2002	13.27	13.27	13.00	13.05
1339	AMEX	VYM	Fri, Apr 12, 2002	13.10	13.25	13.10	13.25
1338	AMEX	VYM	Mon, Apr 8, 2002	13.17	13.17	13.17	13.17
1337	AMEX	VYM	Fri, Apr 5, 2002	13.17	13.17	13.17	13.17
1336	AMEX	VYM	Tue, Apr 2, 2002	13.15	13.19	13.15	13.19
1335	AMEX	VYM	Mon, Apr 1, 2002	13.15	13.15	12.88	13.00
1334	AMEX	VYM	Thu, Mar 28, 2002	13.00	13.00	13.00	13.00
1333	AMEX	VYM	Wed, Mar 27, 2002	12.87	12.88	12.87	12.88
1332	AMEX	VYM	Tue, Mar 26, 2002	12.87	12.87	12.87	12.87
1331	AMEX	VYM	Mon, Mar 25, 2002	12.70	12.70	12.60	12.70
1330	AMEX	VYM	Thu, Mar 21, 2002	12.64	12.90	12.64	12.70
1329	AMEX	VYM	Wed, Mar 20, 2002	13.00	13.00	13.00	13.00
1328	AMEX	VYM	Tue, Mar 19, 2002	13.00	13.00	13.00	13.00
1327	AMEX	VYM	Mon, Mar 18, 2002	13.10	13.10	13.10	13.10
1326	AMEX	VYM	Fri, Mar 15, 2002	13.19	13.19	13.00	13.00
1325	AMEX	VYM	Thu, Mar 14, 2002	13.20	13.34	13.04	13.19
1324	AMEX	VYM	Tue, Mar 12, 2002	13.30	13.39	13.25	13.39
1323	AMEX	VYM	Mon, Mar 11, 2002	13.49	13.49	13.49	13.49
1322	AMEX	VYM	Fri, Mar 8, 2002	13.35	13.35	13.20	13.35
1321	AMEX	VYM	Thu, Mar 7, 2002	13.48	13.48	13.48	13.48
1320	AMEX	VYM	Wed, Mar 6, 2002	13.35	13.35	13.35	13.35
1319	AMEX	VYM	Tue, Mar 5, 2002	13.47	13.47	13.20	13.20
1318	AMEX	VYM	Mon, Mar 4, 2002	13.30	13.30	13.30	13.30
1317	AMEX	VYM	Fri, Mar 1, 2002	13.35	13.40	13.20	13.40
1316	AMEX	VYM	Thu, Feb 28, 2002	13.44	13.44	13.32	13.32
1315	AMEX	VYM	Wed, Feb 27, 2002	13.41	13.41	13.41	13.41
1314	AMEX	VYM	Tue, Feb 26, 2002	13.40	13.40	13.40	13.40
1313	AMEX	VYM	Mon, Feb 25, 2002	13.47	13.47	13.25	13.25
1312	AMEX	VYM	Fri, Feb 22, 2002	13.40	13.40	13.40	13.40
1311	AMEX	VYM	Thu, Feb 21, 2002	13.25	13.25	13.25	13.25
1310	AMEX	VYM	Fri, Feb 15, 2002	13.25	13.25	13.25	13.25
1309	AMEX	VYM	Thu, Feb 14, 2002	13.25	13.25	13.25	13.25
1308	AMEX	VYM	Tue, Feb 12, 2002	13.20	13.30	13.10	13.30
1307	AMEX	VYM	Mon, Feb 11, 2002	13.47	13.47	13.16	13.16
1306	AMEX	VYM	Fri, Feb 8, 2002	13.40	13.50	13.35	13.50
1305	AMEX	VYM	Wed, Feb 6, 2002	13.75	13.75	13.65	13.65
1304	AMEX	VYM	Mon, Feb 4, 2002	13.62	13.75	13.60	13.60
1303	AMEX	VYM	Fri, Feb 1, 2002	13.45	13.45	13.25	13.40
1302	AMEX	VYM	Thu, Jan 31, 2002	13.61	13.62	13.61	13.62
1301	AMEX	VYM	Wed, Jan 30, 2002	13.49	13.61	13.49	13.61
1300	AMEX	VYM	Tue, Jan 29, 2002	13.49	13.49	13.49	13.49
1299	AMEX	VYM	Mon, Jan 28, 2002	13.37	13.49	13.37	13.49
1298	AMEX	VYM	Fri, Jan 25, 2002	13.30	13.37	13.30	13.37
1297	AMEX	VYM	Thu, Jan 24, 2002	13.20	13.20	13.20	13.20
1296	AMEX	VYM	Wed, Jan 23, 2002	13.25	13.25	13.25	13.25
1295	AMEX	VYM	Tue, Jan 22, 2002	13.00	13.15	13.00	13.15
1294	AMEX	VYM	Thu, Jan 17, 2002	13.10	13.10	13.10	13.10
1293	AMEX	VYM	Wed, Jan 16, 2002	13.10	13.10	13.00	13.00
1292	AMEX	VYM	Tue, Jan 15, 2002	13.24	13.24	13.24	13.24
1291	AMEX	VYM	Mon, Jan 14, 2002	13.24	13.25	13.10	13.10
1290	AMEX	VYM	Thu, Jan 10, 2002	13.12	13.19	12.98	13.19
1289	AMEX	VYM	Wed, Jan 9, 2002	13.10	13.12	13.10	13.12
1288	AMEX	VYM	Tue, Jan 8, 2002	13.10	13.10	13.10	13.10
1287	AMEX	VYM	Mon, Jan 7, 2002	12.96	13.10	12.96	13.10
1286	AMEX	VYM	Fri, Jan 4, 2002	13.00	13.00	13.00	13.00
1285	AMEX	VYM	Wed, Jan 2, 2002	13.05	13.05	12.85	12.85
1284	AMEX	VYM	Mon, Dec 31, 2001	13.07	13.07	12.85	12.85
1283	AMEX	VYM	Fri, Dec 28, 2001	13.05	13.05	13.05	13.05
1282	AMEX	VYM	Thu, Dec 27, 2001	12.90	12.90	12.90	12.90
1281	AMEX	VYM	Fri, Dec 21, 2001	13.10	13.10	13.10	13.10
1280	AMEX	VYM	Thu, Dec 20, 2001	13.09	13.09	13.09	13.09
1279	AMEX	VYM	Wed, Dec 19, 2001	12.90	13.09	12.90	13.00
1278	AMEX	VYM	Tue, Dec 18, 2001	13.00	13.00	13.00	13.00
1277	AMEX	VYM	Mon, Dec 17, 2001	12.90	12.90	12.86	12.86
1276	AMEX	VYM	Thu, Dec 13, 2001	12.85	13.05	12.85	13.05
1275	AMEX	VYM	Wed, Dec 12, 2001	12.99	12.99	12.79	12.79
1274	AMEX	VYM	Tue, Dec 11, 2001	12.95	12.95	12.85	12.85
1273	AMEX	VYM	Mon, Dec 10, 2001	12.85	12.95	12.76	12.95
1272	AMEX	VYM	Fri, Dec 7, 2001	12.90	12.90	12.76	12.76
1271	AMEX	VYM	Thu, Dec 6, 2001	13.00	13.00	12.67	12.90
1270	AMEX	VYM	Wed, Dec 5, 2001	13.20	13.24	13.00	13.00
1269	AMEX	VYM	Tue, Dec 4, 2001	13.13	13.14	13.13	13.14
1268	AMEX	VYM	Mon, Dec 3, 2001	13.08	13.09	13.08	13.09
1267	AMEX	VYM	Fri, Nov 30, 2001	12.95	13.00	12.95	13.00
1266	AMEX	VYM	Thu, Nov 29, 2001	13.08	13.08	12.81	12.81
1265	AMEX	VYM	Tue, Nov 27, 2001	13.00	13.00	12.81	13.00
1264	AMEX	VYM	Fri, Nov 23, 2001	12.85	12.85	12.85	12.85
1263	AMEX	VYM	Wed, Nov 21, 2001	13.05	13.05	12.82	13.00
1262	AMEX	VYM	Tue, Nov 20, 2001	13.35	13.35	13.06	13.06
1261	AMEX	VYM	Fri, Nov 16, 2001	13.35	13.54	13.35	13.54
1260	AMEX	VYM	Thu, Nov 15, 2001	13.40	13.53	13.40	13.53
1259	AMEX	VYM	Wed, Nov 14, 2001	13.30	13.55	13.30	13.55
1258	AMEX	VYM	Tue, Nov 13, 2001	13.63	13.63	13.50	13.50
1257	AMEX	VYM	Mon, Nov 12, 2001	13.45	13.50	13.45	13.45
1256	AMEX	VYM	Thu, Nov 8, 2001	13.50	13.50	13.45	13.45
1255	AMEX	VYM	Wed, Nov 7, 2001	13.51	13.61	13.51	13.61
1254	AMEX	VYM	Tue, Nov 6, 2001	13.36	13.62	13.36	13.61
1253	AMEX	VYM	Mon, Nov 5, 2001	13.35	13.35	13.35	13.35
1252	AMEX	VYM	Tue, Oct 30, 2001	13.30	13.30	13.10	13.10
1251	AMEX	VYM	Mon, Oct 29, 2001	13.30	13.30	13.30	13.30
1250	AMEX	VYM	Fri, Oct 26, 2001	13.18	13.19	13.18	13.19
1249	AMEX	VYM	Thu, Oct 25, 2001	13.18	13.18	13.18	13.18
1248	AMEX	VYM	Wed, Oct 24, 2001	13.18	13.18	13.18	13.18
1247	AMEX	VYM	Tue, Oct 23, 2001	13.01	13.01	13.01	13.01
1246	AMEX	VYM	Thu, Oct 18, 2001	13.21	13.31	13.10	13.10
1245	AMEX	VYM	Tue, Oct 16, 2001	13.02	13.22	13.02	13.22
1244	AMEX	VYM	Mon, Oct 15, 2001	13.22	13.22	13.22	13.22
1243	AMEX	VYM	Fri, Oct 12, 2001	13.09	13.22	13.09	13.22
1242	AMEX	VYM	Wed, Oct 10, 2001	13.08	13.08	13.00	13.00
1241	AMEX	VYM	Fri, Oct 5, 2001	13.08	13.08	12.95	12.95
1240	AMEX	VYM	Thu, Oct 4, 2001	12.82	12.82	12.82	12.82
1239	AMEX	VYM	Tue, Oct 2, 2001	13.05	13.05	12.94	12.94
1238	AMEX	VYM	Mon, Oct 1, 2001	13.06	13.06	12.90	13.05
1237	AMEX	VYM	Fri, Sep 28, 2001	13.00	13.00	12.80	13.00
1236	AMEX	VYM	Thu, Sep 27, 2001	12.90	12.90	12.90	12.90
1235	AMEX	VYM	Wed, Sep 26, 2001	12.95	12.95	12.70	12.80
1234	AMEX	VYM	Tue, Sep 25, 2001	12.95	13.20	12.95	13.05
1233	AMEX	VYM	Mon, Sep 24, 2001	12.80	12.85	12.60	12.75
1232	AMEX	VYM	Thu, Sep 20, 2001	12.75	13.00	12.65	12.80
1231	AMEX	VYM	Wed, Sep 19, 2001	13.18	13.18	13.00	13.00
1230	AMEX	VYM	Mon, Sep 17, 2001	13.25	13.35	13.25	13.25
1229	AMEX	VYM	Mon, Sep 10, 2001	13.50	13.50	13.50	13.50
1228	AMEX	VYM	Fri, Sep 7, 2001	13.53	13.53	13.34	13.41
1227	AMEX	VYM	Thu, Sep 6, 2001	13.80	13.80	13.52	13.55
1226	AMEX	VYM	Wed, Sep 5, 2001	13.85	13.85	13.85	13.85
1225	AMEX	VYM	Tue, Sep 4, 2001	13.77	13.85	13.75	13.75
1224	AMEX	VYM	Fri, Aug 31, 2001	13.76	13.76	13.76	13.76
1223	AMEX	VYM	Thu, Aug 30, 2001	13.79	13.79	13.79	13.79
1222	AMEX	VYM	Wed, Aug 29, 2001	13.77	13.77	13.65	13.65
1221	AMEX	VYM	Tue, Aug 28, 2001	13.70	13.75	13.70	13.75
1220	AMEX	VYM	Wed, Aug 22, 2001	13.70	13.70	13.70	13.70
1219	AMEX	VYM	Tue, Aug 21, 2001	13.85	13.85	13.45	13.70
1218	AMEX	VYM	Mon, Aug 20, 2001	13.45	14.00	13.40	14.00
1217	AMEX	VYM	Fri, Aug 17, 2001	13.35	13.45	13.35	13.45
1216	AMEX	VYM	Thu, Aug 16, 2001	13.45	13.45	13.45	13.45
1215	AMEX	VYM	Wed, Aug 15, 2001	13.54	13.54	13.54	13.54
1214	AMEX	VYM	Tue, Aug 14, 2001	13.45	13.55	13.45	13.55
1213	AMEX	VYM	Mon, Aug 13, 2001	13.44	13.45	13.44	13.45
1212	AMEX	VYM	Fri, Aug 10, 2001	13.44	13.44	13.25	13.40
1211	AMEX	VYM	Thu, Aug 9, 2001	13.29	13.39	13.29	13.39
1210	AMEX	VYM	Wed, Aug 8, 2001	13.28	13.28	13.28	13.28
1209	AMEX	VYM	Tue, Aug 7, 2001	13.28	13.28	13.28	13.28
1208	AMEX	VYM	Mon, Aug 6, 2001	13.24	13.28	13.24	13.28
1207	AMEX	VYM	Fri, Aug 3, 2001	13.24	13.24	13.24	13.24
1206	AMEX	VYM	Thu, Aug 2, 2001	13.05	13.15	13.03	13.15
1205	AMEX	VYM	Wed, Aug 1, 2001	13.05	13.05	13.05	13.05
1204	AMEX	VYM	Tue, Jul 31, 2001	13.05	13.05	13.05	13.05
1203	AMEX	VYM	Mon, Jul 30, 2001	13.29	13.29	13.01	13.02
1202	AMEX	VYM	Fri, Jul 27, 2001	13.00	13.30	13.00	13.30
1201	AMEX	VYM	Thu, Jul 26, 2001	13.01	13.01	13.00	13.00
1200	AMEX	VYM	Wed, Jul 25, 2001	13.32	13.32	13.00	13.00
1199	AMEX	VYM	Tue, Jul 24, 2001	13.15	13.15	13.15	13.15
1198	AMEX	VYM	Mon, Jul 23, 2001	13.27	13.27	13.15	13.15
1197	AMEX	VYM	Fri, Jul 20, 2001	13.25	13.25	13.25	13.25
1196	AMEX	VYM	Thu, Jul 19, 2001	13.26	13.26	13.26	13.26
1195	AMEX	VYM	Wed, Jul 18, 2001	13.45	13.45	13.36	13.36
1194	AMEX	VYM	Tue, Jul 17, 2001	13.35	13.50	13.35	13.35
1193	AMEX	VYM	Mon, Jul 16, 2001	13.18	13.20	13.18	13.20
1192	AMEX	VYM	Fri, Jul 13, 2001	13.05	13.05	13.05	13.05
1191	AMEX	VYM	Thu, Jul 12, 2001	13.01	13.06	13.01	13.05
1190	AMEX	VYM	Tue, Jul 10, 2001	13.06	13.06	13.06	13.06
1189	AMEX	VYM	Fri, Jul 6, 2001	13.06	13.06	13.06	13.06
1188	AMEX	VYM	Thu, Jul 5, 2001	13.05	13.05	13.05	13.05
1187	AMEX	VYM	Tue, Jul 3, 2001	13.02	13.20	13.02	13.20
1186	AMEX	VYM	Mon, Jul 2, 2001	13.23	13.23	13.00	13.00
1185	AMEX	VYM	Fri, Jun 29, 2001	13.23	13.23	13.10	13.10
1184	AMEX	VYM	Thu, Jun 28, 2001	13.20	13.20	13.13	13.13
1183	AMEX	VYM	Wed, Jun 27, 2001	13.10	13.10	13.10	13.10
1182	AMEX	VYM	Tue, Jun 26, 2001	13.10	13.14	13.10	13.10
1181	AMEX	VYM	Fri, Jun 22, 2001	13.05	13.05	13.05	13.05
1180	AMEX	VYM	Thu, Jun 21, 2001	13.10	13.10	13.05	13.05
1179	AMEX	VYM	Wed, Jun 20, 2001	13.10	13.10	13.10	13.10
1178	AMEX	VYM	Tue, Jun 19, 2001	13.10	13.10	13.10	13.10
1177	AMEX	VYM	Mon, Jun 18, 2001	13.10	13.19	13.10	13.19
1176	AMEX	VYM	Fri, Jun 15, 2001	13.10	13.10	13.10	13.10
1175	AMEX	VYM	Wed, Jun 13, 2001	13.05	13.10	13.05	13.10
1174	AMEX	VYM	Tue, Jun 12, 2001	13.01	13.01	13.01	13.01
1173	AMEX	VYM	Mon, Jun 11, 2001	13.25	13.41	13.10	13.10
1172	AMEX	VYM	Thu, Jun 7, 2001	13.20	13.40	13.10	13.10
1171	AMEX	VYM	Tue, Jun 5, 2001	13.01	13.01	13.01	13.01
1170	AMEX	VYM	Fri, Jun 1, 2001	13.01	13.01	13.01	13.01
1169	AMEX	VYM	Thu, May 31, 2001	13.02	13.08	13.02	13.08
1168	AMEX	VYM	Wed, May 30, 2001	13.19	13.20	13.05	13.05
1167	AMEX	VYM	Tue, May 29, 2001	13.19	13.19	13.19	13.19
1166	AMEX	VYM	Fri, May 25, 2001	13.20	13.20	13.05	13.19
1165	AMEX	VYM	Thu, May 24, 2001	12.95	13.15	12.95	13.15
1164	AMEX	VYM	Wed, May 23, 2001	12.90	13.10	12.90	13.10
1163	AMEX	VYM	Tue, May 22, 2001	12.70	12.80	12.60	12.80
1162	AMEX	VYM	Fri, May 18, 2001	12.65	12.65	12.60	12.60
1161	AMEX	VYM	Thu, May 17, 2001	12.65	12.80	12.65	12.80
1160	AMEX	VYM	Wed, May 16, 2001	12.65	12.75	12.65	12.75
1159	AMEX	VYM	Wed, May 9, 2001	12.66	12.66	12.66	12.66
1158	AMEX	VYM	Tue, May 8, 2001	12.85	12.85	12.85	12.85
1157	AMEX	VYM	Mon, May 7, 2001	12.89	12.89	12.89	12.89
1156	AMEX	VYM	Thu, May 3, 2001	12.80	12.80	12.80	12.80
1155	AMEX	VYM	Wed, May 2, 2001	12.75	12.75	12.75	12.75
1154	AMEX	VYM	Tue, May 1, 2001	12.90	12.90	12.90	12.90
1153	AMEX	VYM	Mon, Apr 30, 2001	12.99	12.99	12.99	12.99
1152	AMEX	VYM	Fri, Apr 27, 2001	12.65	12.90	12.65	12.90
1151	AMEX	VYM	Thu, Apr 26, 2001	12.61	12.61	12.45	12.45
1150	AMEX	VYM	Tue, Apr 24, 2001	12.70	12.75	12.50	12.75
1149	AMEX	VYM	Mon, Apr 23, 2001	12.55	12.73	12.55	12.73
1148	AMEX	VYM	Fri, Apr 20, 2001	12.45	12.65	12.45	12.65
1147	AMEX	VYM	Thu, Apr 19, 2001	12.60	12.60	12.50	12.50
1146	AMEX	VYM	Wed, Apr 18, 2001	12.42	12.42	12.42	12.42
1145	AMEX	VYM	Mon, Apr 16, 2001	12.65	12.65	12.50	12.50
1144	AMEX	VYM	Thu, Apr 12, 2001	12.70	12.70	12.70	12.70
1143	AMEX	VYM	Wed, Apr 11, 2001	12.65	12.65	12.65	12.65
1142	AMEX	VYM	Mon, Apr 9, 2001	12.80	12.80	12.80	12.80
1141	AMEX	VYM	Fri, Apr 6, 2001	12.91	12.91	12.75	12.75
1140	AMEX	VYM	Thu, Apr 5, 2001	13.15	13.15	13.05	13.05
1139	AMEX	VYM	Tue, Apr 3, 2001	13.25	13.25	13.25	13.25
1138	AMEX	VYM	Mon, Apr 2, 2001	13.15	13.15	13.15	13.15
1137	AMEX	VYM	Fri, Mar 30, 2001	12.90	13.00	12.90	13.00
1136	AMEX	VYM	Thu, Mar 29, 2001	12.75	12.80	12.75	12.80
1135	AMEX	VYM	Wed, Mar 28, 2001	12.99	12.99	12.60	12.60
1134	AMEX	VYM	Fri, Mar 23, 2001	12.75	12.75	12.75	12.75
1133	AMEX	VYM	Wed, Mar 21, 2001	13.00	13.00	12.84	12.84
1132	AMEX	VYM	Tue, Mar 20, 2001	13.40	13.40	13.10	13.10
1131	AMEX	VYM	Mon, Mar 19, 2001	13.04	13.15	13.04	13.15
1130	AMEX	VYM	Fri, Mar 16, 2001	13.01	13.01	12.85	12.85
1129	AMEX	VYM	Wed, Mar 14, 2001	13.06	13.06	13.06	13.06
1128	AMEX	VYM	Mon, Mar 12, 2001	13.40	13.40	13.10	13.10
1127	AMEX	VYM	Thu, Mar 8, 2001	13.45	13.45	13.45	13.45
1126	AMEX	VYM	Tue, Mar 6, 2001	13.45	13.45	13.44	13.44
1125	AMEX	VYM	Fri, Mar 2, 2001	13.35	13.40	13.35	13.40
1124	AMEX	VYM	Thu, Mar 1, 2001	13.30	13.35	13.30	13.35
1123	AMEX	VYM	Wed, Feb 28, 2001	13.08	13.25	13.08	13.25
1122	AMEX	VYM	Tue, Feb 27, 2001	13.15	13.30	13.10	13.10
1121	AMEX	VYM	Mon, Feb 26, 2001	13.30	13.30	13.30	13.30
1120	AMEX	VYM	Fri, Feb 23, 2001	13.30	13.30	13.30	13.30
1119	AMEX	VYM	Thu, Feb 22, 2001	13.30	13.30	13.30	13.30
1118	AMEX	VYM	Wed, Feb 21, 2001	13.20	13.20	13.20	13.20
1117	AMEX	VYM	Tue, Feb 20, 2001	13.06	13.06	13.06	13.06
1116	AMEX	VYM	Tue, Feb 13, 2001	13.15	13.15	13.15	13.15
1115	AMEX	VYM	Mon, Feb 12, 2001	13.28	13.28	13.28	13.28
1114	AMEX	VYM	Wed, Feb 7, 2001	13.06	13.25	13.06	13.25
1113	AMEX	VYM	Tue, Feb 6, 2001	13.13	13.13	13.13	13.13
1112	AMEX	VYM	Mon, Feb 5, 2001	13.13	13.13	13.13	13.13
1111	AMEX	VYM	Thu, Feb 1, 2001	13.08	13.08	13.08	13.08
1110	AMEX	VYM	Wed, Jan 31, 2001	13.07	13.07	13.07	13.07
1109	AMEX	VYM	Tue, Jan 30, 2001	12.65	13.06	12.65	13.06
1108	AMEX	VYM	Mon, Jan 29, 2001	12.62	12.68	12.62	12.68
1107	AMEX	VYM	Fri, Jan 26, 2001	12.63	12.63	12.63	12.63
1106	AMEX	VYM	Thu, Jan 25, 2001	12.69	12.94	12.50	12.63
1105	AMEX	VYM	Wed, Jan 24, 2001	12.75	12.75	12.56	12.63
1104	AMEX	VYM	Tue, Jan 23, 2001	12.94	13.13	12.81	12.88
1103	AMEX	VYM	Mon, Jan 22, 2001	12.75	12.88	12.75	12.88
1102	AMEX	VYM	Fri, Jan 19, 2001	12.75	12.88	12.63	12.88
1101	AMEX	VYM	Thu, Jan 18, 2001	12.94	12.94	12.81	12.88
1100	AMEX	VYM	Wed, Jan 17, 2001	12.81	12.88	12.75	12.88
1099	AMEX	VYM	Tue, Jan 16, 2001	12.94	12.94	12.75	12.75
1098	AMEX	VYM	Fri, Jan 12, 2001	12.94	12.94	12.94	12.94
1097	AMEX	VYM	Mon, Jan 8, 2001	13.25	13.25	13.25	13.25
1096	AMEX	VYM	Fri, Jan 5, 2001	13.13	13.13	13.00	13.00
1095	AMEX	VYM	Thu, Jan 4, 2001	12.88	13.06	12.88	13.06
1094	AMEX	VYM	Wed, Jan 3, 2001	12.94	13.00	12.94	13.00
1093	AMEX	VYM	Tue, Jan 2, 2001	12.88	13.13	12.88	13.00
1092	AMEX	VYM	Fri, Dec 29, 2000	12.63	12.88	12.63	12.88
1091	AMEX	VYM	Thu, Dec 28, 2000	12.50	12.50	12.50	12.50
1090	AMEX	VYM	Wed, Dec 27, 2000	11.88	12.38	11.88	12.38
1089	AMEX	VYM	Tue, Dec 26, 2000	11.94	11.94	11.88	11.88
1088	AMEX	VYM	Thu, Dec 21, 2000	12.00	12.00	12.00	12.00
1087	AMEX	VYM	Wed, Dec 20, 2000	12.13	12.13	12.00	12.00
1086	AMEX	VYM	Tue, Dec 19, 2000	11.88	12.25	11.88	12.25
1085	AMEX	VYM	Mon, Dec 18, 2000	11.81	12.00	11.81	12.00
1084	AMEX	VYM	Thu, Dec 14, 2000	11.94	12.00	11.81	11.81
1083	AMEX	VYM	Tue, Dec 12, 2000	12.13	12.13	11.81	11.81
1082	AMEX	VYM	Fri, Dec 8, 2000	12.31	12.31	12.31	12.31
1081	AMEX	VYM	Thu, Dec 7, 2000	12.19	12.19	12.19	12.19
1080	AMEX	VYM	Tue, Dec 5, 2000	11.88	12.00	11.88	12.00
1079	AMEX	VYM	Mon, Dec 4, 2000	11.69	11.69	11.69	11.69
1078	AMEX	VYM	Fri, Dec 1, 2000	11.88	11.88	11.69	11.69
1077	AMEX	VYM	Thu, Nov 30, 2000	11.88	11.88	11.88	11.88
1076	AMEX	VYM	Wed, Nov 29, 2000	11.94	12.00	11.88	12.00
1075	AMEX	VYM	Tue, Nov 28, 2000	12.13	12.13	12.13	12.13
1074	AMEX	VYM	Mon, Nov 27, 2000	12.13	12.13	12.00	12.00
1073	AMEX	VYM	Fri, Nov 24, 2000	12.13	12.25	12.00	12.00
1072	AMEX	VYM	Wed, Nov 22, 2000	11.88	11.88	11.88	11.88
1071	AMEX	VYM	Tue, Nov 21, 2000	11.88	11.88	11.88	11.88
1070	AMEX	VYM	Mon, Nov 20, 2000	11.88	11.88	11.88	11.88
1069	AMEX	VYM	Fri, Nov 17, 2000	12.13	12.19	12.13	12.19
1068	AMEX	VYM	Thu, Nov 16, 2000	11.94	11.94	11.94	11.94
1067	AMEX	VYM	Wed, Nov 15, 2000	11.94	11.94	11.94	11.94
1066	AMEX	VYM	Mon, Nov 13, 2000	11.75	11.75	11.75	11.75
1065	AMEX	VYM	Fri, Nov 10, 2000	11.75	11.75	11.75	11.75
1064	AMEX	VYM	Thu, Nov 9, 2000	11.81	12.00	11.81	12.00
1063	AMEX	VYM	Wed, Nov 8, 2000	12.06	12.06	11.81	11.81
1062	AMEX	VYM	Mon, Nov 6, 2000	11.88	11.88	11.88	11.88
1061	AMEX	VYM	Thu, Nov 2, 2000	11.88	11.88	11.88	11.88
1060	AMEX	VYM	Tue, Oct 31, 2000	11.75	12.00	11.75	12.00
1059	AMEX	VYM	Mon, Oct 30, 2000	12.13	12.13	12.00	12.00
1058	AMEX	VYM	Fri, Oct 27, 2000	12.00	12.00	12.00	12.00
1057	AMEX	VYM	Wed, Oct 25, 2000	11.75	11.75	11.75	11.75
1056	AMEX	VYM	Tue, Oct 24, 2000	11.69	11.88	11.69	11.88
1055	AMEX	VYM	Mon, Oct 23, 2000	11.69	11.94	11.69	11.94
1054	AMEX	VYM	Fri, Oct 20, 2000	11.69	11.69	11.69	11.69
1053	AMEX	VYM	Thu, Oct 19, 2000	11.75	11.75	11.75	11.75
1052	AMEX	VYM	Wed, Oct 18, 2000	11.88	11.88	11.88	11.88
1051	AMEX	VYM	Tue, Oct 17, 2000	12.25	12.25	12.13	12.13
1050	AMEX	VYM	Thu, Oct 12, 2000	12.25	12.25	12.25	12.25
1049	AMEX	VYM	Wed, Oct 11, 2000	12.50	12.50	12.50	12.50
1048	AMEX	VYM	Fri, Oct 6, 2000	12.38	12.38	12.38	12.38
1047	AMEX	VYM	Wed, Oct 4, 2000	12.50	12.50	12.38	12.38
1046	AMEX	VYM	Mon, Oct 2, 2000	12.56	12.56	12.56	12.56
1045	AMEX	VYM	Fri, Sep 29, 2000	12.56	12.56	12.56	12.56
1044	AMEX	VYM	Thu, Sep 28, 2000	12.38	12.56	12.38	12.56
1043	AMEX	VYM	Wed, Sep 27, 2000	12.50	12.50	12.50	12.50
1042	AMEX	VYM	Tue, Sep 26, 2000	12.50	12.50	12.38	12.50
1041	AMEX	VYM	Mon, Sep 25, 2000	12.31	12.31	12.31	12.31
1040	AMEX	VYM	Fri, Sep 22, 2000	12.31	12.31	12.31	12.31
1039	AMEX	VYM	Thu, Sep 21, 2000	12.56	12.56	12.38	12.38
1038	AMEX	VYM	Wed, Sep 20, 2000	12.50	12.56	12.50	12.56
1037	AMEX	VYM	Tue, Sep 19, 2000	12.56	12.56	12.50	12.50
1036	AMEX	VYM	Fri, Sep 15, 2000	12.44	12.44	12.44	12.44
1035	AMEX	VYM	Thu, Sep 14, 2000	12.38	12.38	12.25	12.25
1034	AMEX	VYM	Mon, Sep 11, 2000	12.25	12.25	12.25	12.25
1033	AMEX	VYM	Fri, Sep 8, 2000	12.50	12.50	12.50	12.50
1032	AMEX	VYM	Thu, Sep 7, 2000	12.50	12.69	12.50	12.50
1031	AMEX	VYM	Wed, Sep 6, 2000	12.50	12.50	12.50	12.50
1030	AMEX	VYM	Tue, Sep 5, 2000	12.38	12.38	12.38	12.38
1029	AMEX	VYM	Fri, Sep 1, 2000	12.31	12.50	12.25	12.50
1028	AMEX	VYM	Thu, Aug 31, 2000	12.19	12.19	12.19	12.19
1027	AMEX	VYM	Wed, Aug 30, 2000	12.25	12.25	12.25	12.25
1026	AMEX	VYM	Tue, Aug 29, 2000	12.25	12.25	12.25	12.25
1025	AMEX	VYM	Mon, Aug 28, 2000	12.38	12.38	12.38	12.38
1024	AMEX	VYM	Fri, Aug 25, 2000	12.31	12.38	12.31	12.38
1023	AMEX	VYM	Thu, Aug 24, 2000	12.19	12.19	12.19	12.19
1022	AMEX	VYM	Wed, Aug 23, 2000	12.00	12.19	12.00	12.19
1021	AMEX	VYM	Fri, Aug 18, 2000	12.13	12.13	12.06	12.13
1020	AMEX	VYM	Wed, Aug 16, 2000	12.06	12.06	12.06	12.06
1019	AMEX	VYM	Mon, Aug 14, 2000	12.13	12.19	12.13	12.19
1018	AMEX	VYM	Fri, Aug 11, 2000	12.00	12.13	12.00	12.13
1017	AMEX	VYM	Wed, Aug 9, 2000	12.00	12.00	12.00	12.00
1016	AMEX	VYM	Tue, Aug 8, 2000	12.06	12.19	12.06	12.19
1015	AMEX	VYM	Mon, Aug 7, 2000	12.06	12.19	12.06	12.19
1014	AMEX	VYM	Fri, Aug 4, 2000	12.19	12.19	12.19	12.19
1013	AMEX	VYM	Tue, Aug 1, 2000	12.19	12.19	12.19	12.19
1012	AMEX	VYM	Mon, Jul 31, 2000	12.13	12.19	12.13	12.19
1011	AMEX	VYM	Fri, Jul 28, 2000	12.13	12.13	12.13	12.13
1010	AMEX	VYM	Wed, Jul 26, 2000	12.13	12.13	12.13	12.13
1009	AMEX	VYM	Tue, Jul 25, 2000	11.94	11.94	11.94	11.94
1008	AMEX	VYM	Mon, Jul 24, 2000	11.88	11.88	11.88	11.88
1007	AMEX	VYM	Thu, Jul 20, 2000	11.94	11.94	11.94	11.94
1006	AMEX	VYM	Tue, Jul 18, 2000	12.06	12.19	12.06	12.19
1005	AMEX	VYM	Fri, Jul 14, 2000	11.81	11.81	11.81	11.81
1004	AMEX	VYM	Wed, Jul 12, 2000	11.94	11.94	11.81	11.81
1003	AMEX	VYM	Tue, Jul 11, 2000	12.00	12.25	12.00	12.13
1002	AMEX	VYM	Mon, Jul 10, 2000	11.88	11.88	11.88	11.88
1001	AMEX	VYM	Fri, Jul 7, 2000	11.81	11.81	11.81	11.81
1000	AMEX	VYM	Thu, Jul 6, 2000	11.88	11.88	11.81	11.81
999	AMEX	VYM	Wed, Jul 5, 2000	12.13	12.13	12.13	12.13
998	AMEX	VYM	Mon, Jul 3, 2000	12.13	12.13	12.13	12.13
997	AMEX	VYM	Fri, Jun 30, 2000	12.06	12.13	11.88	12.00
996	AMEX	VYM	Thu, Jun 29, 2000	11.94	11.94	11.94	11.94
995	AMEX	VYM	Wed, Jun 28, 2000	11.75	11.75	11.75	11.75
994	AMEX	VYM	Mon, Jun 26, 2000	11.88	12.00	11.88	12.00
993	AMEX	VYM	Thu, Jun 22, 2000	12.00	12.13	12.00	12.13
992	AMEX	VYM	Wed, Jun 21, 2000	11.94	11.94	11.81	11.81
991	AMEX	VYM	Tue, Jun 20, 2000	11.81	11.81	11.75	11.75
990	AMEX	VYM	Thu, Jun 15, 2000	11.94	11.94	11.69	11.94
989	AMEX	VYM	Wed, Jun 14, 2000	11.94	12.06	11.88	12.06
988	AMEX	VYM	Tue, Jun 13, 2000	12.13	12.19	12.13	12.19
987	AMEX	VYM	Fri, Jun 9, 2000	12.00	12.00	12.00	12.00
986	AMEX	VYM	Wed, Jun 7, 2000	11.75	11.75	11.75	11.75
985	AMEX	VYM	Wed, May 31, 2000	11.75	11.88	11.75	11.88
984	AMEX	VYM	Tue, May 30, 2000	11.75	11.75	11.75	11.75
983	AMEX	VYM	Fri, May 26, 2000	11.69	11.75	11.69	11.75
982	AMEX	VYM	Wed, May 24, 2000	11.50	11.50	11.50	11.50
981	AMEX	VYM	Tue, May 23, 2000	11.50	11.50	11.50	11.50
980	AMEX	VYM	Mon, May 22, 2000	11.75	11.75	11.63	11.63
979	AMEX	VYM	Fri, May 19, 2000	11.69	11.69	11.69	11.69
978	AMEX	VYM	Thu, May 18, 2000	11.69	11.69	11.69	11.69
977	AMEX	VYM	Wed, May 17, 2000	11.63	11.63	11.63	11.63
976	AMEX	VYM	Tue, May 16, 2000	11.63	11.63	11.63	11.63
975	AMEX	VYM	Mon, May 15, 2000	11.38	11.50	11.19	11.50
974	AMEX	VYM	Fri, May 12, 2000	11.38	11.50	11.25	11.50
973	AMEX	VYM	Thu, May 11, 2000	11.50	11.63	11.50	11.50
972	AMEX	VYM	Wed, May 10, 2000	11.44	11.50	11.25	11.38
971	AMEX	VYM	Mon, May 8, 2000	11.69	11.69	11.69	11.69
970	AMEX	VYM	Fri, May 5, 2000	11.69	11.94	11.69	11.81
969	AMEX	VYM	Thu, May 4, 2000	11.56	11.56	11.56	11.56
968	AMEX	VYM	Mon, May 1, 2000	11.69	11.69	11.69	11.69
967	AMEX	VYM	Fri, Apr 28, 2000	11.56	11.56	11.56	11.56
966	AMEX	VYM	Thu, Apr 27, 2000	11.56	11.56	11.56	11.56
965	AMEX	VYM	Tue, Apr 25, 2000	11.31	11.50	11.31	11.50
964	AMEX	VYM	Thu, Apr 20, 2000	11.31	11.31	11.31	11.31
963	AMEX	VYM	Wed, Apr 19, 2000	11.31	11.31	11.31	11.31
962	AMEX	VYM	Tue, Apr 18, 2000	11.44	11.63	11.31	11.31
961	AMEX	VYM	Fri, Apr 14, 2000	11.56	11.56	11.56	11.56
960	AMEX	VYM	Thu, Apr 13, 2000	11.44	11.44	11.44	11.44
959	AMEX	VYM	Tue, Apr 11, 2000	11.69	11.69	11.50	11.50
958	AMEX	VYM	Mon, Apr 10, 2000	11.63	11.94	11.63	11.88
957	AMEX	VYM	Thu, Apr 6, 2000	11.63	11.63	11.63	11.63
956	AMEX	VYM	Wed, Apr 5, 2000	11.75	11.81	11.75	11.81
955	AMEX	VYM	Tue, Apr 4, 2000	11.56	11.56	11.50	11.50
954	AMEX	VYM	Mon, Apr 3, 2000	11.75	11.75	11.75	11.75
953	AMEX	VYM	Fri, Mar 31, 2000	11.75	11.75	11.75	11.75
952	AMEX	VYM	Thu, Mar 30, 2000	11.63	11.63	11.63	11.63
951	AMEX	VYM	Mon, Mar 27, 2000	11.50	11.50	11.50	11.50
950	AMEX	VYM	Thu, Mar 23, 2000	11.19	11.38	11.19	11.38
949	AMEX	VYM	Tue, Mar 21, 2000	11.31	11.50	11.25	11.25
948	AMEX	VYM	Fri, Mar 17, 2000	11.13	11.13	11.13	11.13
947	AMEX	VYM	Thu, Mar 16, 2000	11.25	11.25	11.13	11.13
946	AMEX	VYM	Tue, Mar 14, 2000	11.50	11.50	11.50	11.50
945	AMEX	VYM	Mon, Mar 13, 2000	11.63	11.63	11.38	11.38
944	AMEX	VYM	Thu, Mar 9, 2000	11.38	11.38	11.38	11.38
943	AMEX	VYM	Tue, Mar 7, 2000	11.50	11.50	11.50	11.50
942	AMEX	VYM	Wed, Mar 1, 2000	11.63	11.63	11.63	11.63
941	AMEX	VYM	Tue, Feb 29, 2000	11.56	11.56	11.50	11.50
940	AMEX	VYM	Mon, Feb 28, 2000	11.75	11.75	11.56	11.75
939	AMEX	VYM	Fri, Feb 25, 2000	11.88	11.88	11.63	11.75
938	AMEX	VYM	Thu, Feb 24, 2000	11.88	11.88	11.88	11.88
937	AMEX	VYM	Wed, Feb 23, 2000	11.63	11.63	11.63	11.63
936	AMEX	VYM	Thu, Feb 17, 2000	11.69	11.69	11.69	11.69
935	AMEX	VYM	Wed, Feb 16, 2000	11.81	11.81	11.81	11.81
934	AMEX	VYM	Tue, Feb 15, 2000	11.94	11.94	11.94	11.94
933	AMEX	VYM	Mon, Feb 14, 2000	12.00	12.00	11.75	11.94
932	AMEX	VYM	Fri, Feb 11, 2000	11.88	11.88	11.88	11.88
931	AMEX	VYM	Wed, Feb 9, 2000	11.63	11.75	11.63	11.75
930	AMEX	VYM	Tue, Feb 8, 2000	11.94	11.94	11.81	11.81
929	AMEX	VYM	Thu, Feb 3, 2000	11.88	11.94	11.81	11.81
928	AMEX	VYM	Wed, Feb 2, 2000	11.63	11.75	11.63	11.75
927	AMEX	VYM	Mon, Jan 31, 2000	11.56	11.56	11.50	11.50
926	AMEX	VYM	Fri, Jan 28, 2000	11.63	11.63	11.44	11.44
925	AMEX	VYM	Thu, Jan 27, 2000	11.63	11.63	11.44	11.50
924	AMEX	VYM	Wed, Jan 26, 2000	11.50	11.50	11.50	11.50
923	AMEX	VYM	Tue, Jan 25, 2000	11.38	11.50	11.38	11.50
922	AMEX	VYM	Mon, Jan 24, 2000	11.31	11.44	11.31	11.44
921	AMEX	VYM	Thu, Jan 20, 2000	11.38	11.38	11.38	11.38
920	AMEX	VYM	Wed, Jan 19, 2000	11.25	11.25	11.25	11.25
919	AMEX	VYM	Tue, Jan 18, 2000	11.31	11.38	11.31	11.38
918	AMEX	VYM	Thu, Jan 13, 2000	11.38	11.38	11.38	11.38
917	AMEX	VYM	Wed, Jan 12, 2000	11.31	11.38	11.31	11.38
916	AMEX	VYM	Tue, Jan 11, 2000	11.38	11.38	11.38	11.38
915	AMEX	VYM	Mon, Jan 10, 2000	11.38	11.38	11.38	11.38
914	AMEX	VYM	Fri, Jan 7, 2000	11.38	11.38	11.38	11.38
913	AMEX	VYM	Thu, Jan 6, 2000	11.31	11.31	11.31	11.31
912	AMEX	VYM	Wed, Jan 5, 2000	11.25	11.25	11.25	11.25
911	AMEX	VYM	Tue, Jan 4, 2000	11.38	11.38	11.06	11.06
910	AMEX	VYM	Mon, Jan 3, 2000	11.25	11.38	11.25	11.38
909	AMEX	VYM	Fri, Dec 31, 1999	11.00	11.38	11.00	11.38
908	AMEX	VYM	Thu, Dec 30, 1999	11.00	11.00	10.75	10.88
907	AMEX	VYM	Wed, Dec 29, 1999	11.25	11.25	11.06	11.06
906	AMEX	VYM	Tue, Dec 28, 1999	11.44	11.44	11.25	11.25
905	AMEX	VYM	Mon, Dec 27, 1999	11.63	11.63	11.50	11.50
904	AMEX	VYM	Thu, Dec 23, 1999	11.63	11.75	11.63	11.75
903	AMEX	VYM	Wed, Dec 22, 1999	11.50	11.50	11.50	11.50
902	AMEX	VYM	Mon, Dec 20, 1999	11.50	11.50	11.50	11.50
901	AMEX	VYM	Fri, Dec 17, 1999	11.50	11.50	11.50	11.50
900	AMEX	VYM	Thu, Dec 16, 1999	11.50	11.50	11.50	11.50
899	AMEX	VYM	Wed, Dec 15, 1999	11.50	11.50	11.50	11.50
898	AMEX	VYM	Tue, Dec 14, 1999	11.63	11.63	11.63	11.63
897	AMEX	VYM	Fri, Dec 10, 1999	11.69	11.69	11.63	11.63
896	AMEX	VYM	Thu, Dec 9, 1999	12.00	12.00	11.81	11.81
895	AMEX	VYM	Wed, Dec 8, 1999	11.69	11.69	11.69	11.69
894	AMEX	VYM	Tue, Dec 7, 1999	11.88	11.88	11.88	11.88
893	AMEX	VYM	Mon, Dec 6, 1999	12.00	12.00	11.63	11.63
892	AMEX	VYM	Fri, Dec 3, 1999	12.13	12.13	12.00	12.00
891	AMEX	VYM	Tue, Nov 30, 1999	12.31	12.31	12.31	12.31
890	AMEX	VYM	Mon, Nov 29, 1999	12.31	12.31	12.31	12.31
889	AMEX	VYM	Fri, Nov 26, 1999	12.31	12.38	12.31	12.31
888	AMEX	VYM	Wed, Nov 24, 1999	12.25	12.31	12.25	12.31
887	AMEX	VYM	Tue, Nov 23, 1999	12.06	12.06	12.06	12.06
886	AMEX	VYM	Mon, Nov 22, 1999	12.00	12.25	12.00	12.25
885	AMEX	VYM	Fri, Nov 19, 1999	12.06	12.25	12.06	12.25
884	AMEX	VYM	Thu, Nov 18, 1999	12.13	12.13	12.06	12.06
883	AMEX	VYM	Wed, Nov 17, 1999	12.19	12.19	12.13	12.13
882	AMEX	VYM	Mon, Nov 15, 1999	12.31	12.31	12.31	12.31
881	AMEX	VYM	Fri, Nov 12, 1999	12.44	12.44	12.19	12.44
880	AMEX	VYM	Wed, Nov 10, 1999	12.56	12.56	12.56	12.56
879	AMEX	VYM	Mon, Nov 8, 1999	12.75	12.75	12.63	12.63
878	AMEX	VYM	Fri, Nov 5, 1999	12.81	12.88	12.81	12.88
877	AMEX	VYM	Thu, Nov 4, 1999	12.69	12.69	12.69	12.69
876	AMEX	VYM	Wed, Nov 3, 1999	12.56	12.56	12.56	12.56
875	AMEX	VYM	Mon, Nov 1, 1999	12.44	12.44	12.44	12.44
874	AMEX	VYM	Fri, Oct 29, 1999	12.38	12.38	12.38	12.38
873	AMEX	VYM	Thu, Oct 28, 1999	12.19	12.31	12.19	12.31
872	AMEX	VYM	Tue, Oct 26, 1999	12.19	12.19	12.19	12.19
871	AMEX	VYM	Mon, Oct 25, 1999	12.38	12.44	12.38	12.44
870	AMEX	VYM	Fri, Oct 22, 1999	12.44	12.44	12.25	12.25
869	AMEX	VYM	Thu, Oct 21, 1999	12.44	12.44	12.44	12.44
868	AMEX	VYM	Tue, Oct 19, 1999	12.38	12.38	12.38	12.38
867	AMEX	VYM	Mon, Oct 18, 1999	12.25	12.25	12.25	12.25
866	AMEX	VYM	Fri, Oct 15, 1999	12.38	12.38	12.38	12.38
865	AMEX	VYM	Thu, Oct 14, 1999	12.44	12.44	12.38	12.38
864	AMEX	VYM	Wed, Oct 13, 1999	12.44	12.50	12.44	12.50
863	AMEX	VYM	Tue, Oct 12, 1999	12.50	12.50	12.50	12.50
862	AMEX	VYM	Tue, Oct 5, 1999	12.75	12.75	12.69	12.69
861	AMEX	VYM	Mon, Oct 4, 1999	12.88	12.88	12.75	12.75
860	AMEX	VYM	Tue, Sep 28, 1999	12.81	12.81	12.75	12.75
859	AMEX	VYM	Mon, Sep 27, 1999	12.75	13.00	12.75	13.00
858	AMEX	VYM	Fri, Sep 24, 1999	12.63	12.81	12.63	12.63
857	AMEX	VYM	Thu, Sep 23, 1999	12.63	12.63	12.50	12.50
856	AMEX	VYM	Wed, Sep 22, 1999	12.75	12.75	12.75	12.75
855	AMEX	VYM	Mon, Sep 20, 1999	12.31	12.50	12.31	12.50
854	AMEX	VYM	Fri, Sep 17, 1999	12.44	12.44	12.44	12.44
853	AMEX	VYM	Thu, Sep 16, 1999	12.88	12.88	12.56	12.56
852	AMEX	VYM	Wed, Sep 15, 1999	12.88	12.88	12.88	12.88
851	AMEX	VYM	Mon, Sep 13, 1999	13.00	13.00	13.00	13.00
850	AMEX	VYM	Fri, Sep 10, 1999	13.13	13.13	13.13	13.13
849	AMEX	VYM	Wed, Sep 8, 1999	13.38	13.38	13.38	13.38
848	AMEX	VYM	Mon, Aug 30, 1999	13.50	13.50	13.50	13.50
847	AMEX	VYM	Fri, Aug 27, 1999	13.31	13.44	13.31	13.44
846	AMEX	VYM	Wed, Aug 25, 1999	13.31	13.31	13.31	13.31
845	AMEX	VYM	Tue, Aug 24, 1999	13.19	13.19	13.19	13.19
844	AMEX	VYM	Mon, Aug 23, 1999	13.00	13.00	13.00	13.00
843	AMEX	VYM	Fri, Aug 20, 1999	12.94	12.94	12.94	12.94
842	AMEX	VYM	Thu, Aug 19, 1999	13.00	13.00	12.94	12.94
841	AMEX	VYM	Wed, Aug 18, 1999	13.13	13.13	13.06	13.13
840	AMEX	VYM	Tue, Aug 17, 1999	13.25	13.25	13.25	13.25
839	AMEX	VYM	Mon, Aug 16, 1999	13.38	13.38	13.25	13.25
838	AMEX	VYM	Tue, Aug 10, 1999	13.50	13.50	13.50	13.50
837	AMEX	VYM	Mon, Aug 9, 1999	13.50	13.50	13.50	13.50
836	AMEX	VYM	Thu, Aug 5, 1999	13.50	13.50	13.50	13.50
835	AMEX	VYM	Wed, Aug 4, 1999	13.56	13.56	13.56	13.56
834	AMEX	VYM	Tue, Aug 3, 1999	13.56	13.75	13.56	13.75
833	AMEX	VYM	Mon, Aug 2, 1999	13.75	13.75	13.63	13.63
832	AMEX	VYM	Fri, Jul 30, 1999	13.56	13.75	13.56	13.63
831	AMEX	VYM	Thu, Jul 29, 1999	13.56	13.56	13.50	13.50
830	AMEX	VYM	Wed, Jul 28, 1999	13.56	13.56	13.56	13.56
829	AMEX	VYM	Tue, Jul 27, 1999	13.56	13.56	13.56	13.56
828	AMEX	VYM	Mon, Jul 26, 1999	13.63	13.63	13.56	13.56
827	AMEX	VYM	Wed, Jul 21, 1999	13.88	13.88	13.88	13.88
826	AMEX	VYM	Tue, Jul 20, 1999	13.88	13.88	13.88	13.88
825	AMEX	VYM	Mon, Jul 19, 1999	13.63	13.88	13.63	13.88
824	AMEX	VYM	Fri, Jul 16, 1999	13.63	13.63	13.63	13.63
823	AMEX	VYM	Thu, Jul 15, 1999	13.50	13.63	13.50	13.63
822	AMEX	VYM	Wed, Jul 14, 1999	13.63	13.63	13.56	13.56
821	AMEX	VYM	Tue, Jul 13, 1999	13.81	13.81	13.81	13.81
820	AMEX	VYM	Mon, Jul 12, 1999	13.63	13.63	13.63	13.63
819	AMEX	VYM	Fri, Jul 9, 1999	13.56	13.56	13.56	13.56
818	AMEX	VYM	Thu, Jul 8, 1999	13.63	13.63	13.50	13.50
817	AMEX	VYM	Wed, Jul 7, 1999	13.50	13.50	13.50	13.50
816	AMEX	VYM	Tue, Jul 6, 1999	13.56	13.56	13.50	13.50
815	AMEX	VYM	Fri, Jul 2, 1999	13.63	13.63	13.63	13.63
814	AMEX	VYM	Tue, Jun 29, 1999	13.63	13.63	13.63	13.63
813	AMEX	VYM	Mon, Jun 28, 1999	13.81	13.81	13.81	13.81
812	AMEX	VYM	Fri, Jun 25, 1999	13.69	13.88	13.69	13.81
811	AMEX	VYM	Thu, Jun 24, 1999	13.75	13.75	13.75	13.75
810	AMEX	VYM	Wed, Jun 23, 1999	13.88	13.88	13.75	13.75
809	AMEX	VYM	Tue, Jun 22, 1999	13.88	13.88	13.88	13.88
808	AMEX	VYM	Fri, Jun 18, 1999	13.69	13.69	13.69	13.69
807	AMEX	VYM	Wed, Jun 16, 1999	13.69	13.69	13.69	13.69
806	AMEX	VYM	Tue, Jun 15, 1999	13.75	13.75	13.69	13.69
805	AMEX	VYM	Mon, Jun 14, 1999	13.69	13.88	13.69	13.88
804	AMEX	VYM	Fri, Jun 11, 1999	13.88	13.88	13.88	13.88
803	AMEX	VYM	Thu, Jun 10, 1999	13.75	13.75	13.75	13.75
802	AMEX	VYM	Wed, Jun 9, 1999	13.88	13.88	13.88	13.88
801	AMEX	VYM	Tue, Jun 8, 1999	14.00	14.00	14.00	14.00
800	AMEX	VYM	Mon, Jun 7, 1999	13.75	13.75	13.75	13.75
799	AMEX	VYM	Fri, Jun 4, 1999	13.94	13.94	13.88	13.88
798	AMEX	VYM	Thu, Jun 3, 1999	14.13	14.13	14.00	14.00
797	AMEX	VYM	Wed, Jun 2, 1999	14.25	14.25	14.25	14.25
796	AMEX	VYM	Tue, Jun 1, 1999	14.25	14.25	14.25	14.25
795	AMEX	VYM	Fri, May 28, 1999	14.25	14.25	14.25	14.25
794	AMEX	VYM	Thu, May 27, 1999	14.06	14.06	14.06	14.06
793	AMEX	VYM	Wed, May 26, 1999	14.13	14.13	14.13	14.13
792	AMEX	VYM	Mon, May 24, 1999	14.19	14.19	14.19	14.19
791	AMEX	VYM	Fri, May 21, 1999	14.31	14.31	14.31	14.31
790	AMEX	VYM	Wed, May 19, 1999	14.31	14.31	14.31	14.31
789	AMEX	VYM	Tue, May 18, 1999	14.25	14.31	14.25	14.31
788	AMEX	VYM	Mon, May 17, 1999	14.13	14.13	14.13	14.13
787	AMEX	VYM	Fri, May 14, 1999	14.13	14.25	14.06	14.25
786	AMEX	VYM	Thu, May 13, 1999	14.13	14.25	14.13	14.25
785	AMEX	VYM	Wed, May 12, 1999	14.25	14.25	14.13	14.13
784	AMEX	VYM	Tue, May 11, 1999	14.25	14.25	14.19	14.19
783	AMEX	VYM	Mon, May 10, 1999	14.13	14.13	14.13	14.13
782	AMEX	VYM	Fri, May 7, 1999	14.13	14.13	14.13	14.13
781	AMEX	VYM	Thu, May 6, 1999	14.19	14.19	14.19	14.19
780	AMEX	VYM	Wed, May 5, 1999	14.19	14.19	14.19	14.19
779	AMEX	VYM	Tue, May 4, 1999	14.25	14.25	14.25	14.25
778	AMEX	VYM	Thu, Apr 29, 1999	14.38	14.38	14.38	14.38
777	AMEX	VYM	Wed, Apr 28, 1999	14.44	14.44	14.31	14.31
776	AMEX	VYM	Mon, Apr 26, 1999	14.31	14.31	14.31	14.31
775	AMEX	VYM	Fri, Apr 23, 1999	14.31	14.31	14.31	14.31
774	AMEX	VYM	Thu, Apr 22, 1999	14.31	14.31	14.31	14.31
773	AMEX	VYM	Tue, Apr 20, 1999	14.25	14.25	14.13	14.13
772	AMEX	VYM	Mon, Apr 19, 1999	14.31	14.31	14.00	14.00
771	AMEX	VYM	Fri, Apr 16, 1999	14.31	14.31	14.19	14.19
770	AMEX	VYM	Thu, Apr 15, 1999	14.19	14.19	14.06	14.06
769	AMEX	VYM	Wed, Apr 14, 1999	14.25	14.25	14.06	14.06
768	AMEX	VYM	Tue, Apr 13, 1999	14.19	14.25	14.19	14.25
767	AMEX	VYM	Mon, Apr 12, 1999	14.06	14.06	14.00	14.00
766	AMEX	VYM	Fri, Apr 9, 1999	14.00	14.00	14.00	14.00
765	AMEX	VYM	Tue, Apr 6, 1999	14.25	14.25	14.25	14.25
764	AMEX	VYM	Mon, Apr 5, 1999	14.13	14.13	14.13	14.13
763	AMEX	VYM	Mon, Mar 29, 1999	14.31	14.31	14.13	14.13
762	AMEX	VYM	Fri, Mar 26, 1999	14.25	14.25	14.25	14.25
761	AMEX	VYM	Thu, Mar 25, 1999	14.25	14.25	14.25	14.25
760	AMEX	VYM	Tue, Mar 23, 1999	14.13	14.13	14.13	14.13
759	AMEX	VYM	Mon, Mar 22, 1999	14.13	14.13	14.06	14.06
758	AMEX	VYM	Thu, Mar 18, 1999	14.13	14.19	14.13	14.19
757	AMEX	VYM	Mon, Mar 15, 1999	14.38	14.38	14.38	14.38
756	AMEX	VYM	Fri, Mar 12, 1999	14.25	14.25	14.25	14.25
755	AMEX	VYM	Thu, Mar 11, 1999	14.31	14.38	14.31	14.31
754	AMEX	VYM	Tue, Mar 9, 1999	14.31	14.31	14.31	14.31
753	AMEX	VYM	Mon, Mar 8, 1999	14.44	14.44	14.44	14.44
752	AMEX	VYM	Fri, Mar 5, 1999	14.44	14.44	14.44	14.44
751	AMEX	VYM	Thu, Mar 4, 1999	14.44	14.44	14.44	14.44
750	AMEX	VYM	Wed, Mar 3, 1999	14.25	14.44	14.25	14.44
749	AMEX	VYM	Tue, Mar 2, 1999	14.31	14.31	14.25	14.31
748	AMEX	VYM	Mon, Mar 1, 1999	14.44	14.50	14.44	14.50
747	AMEX	VYM	Fri, Feb 26, 1999	14.38	14.44	14.38	14.44
746	AMEX	VYM	Thu, Feb 25, 1999	14.38	14.38	14.38	14.38
745	AMEX	VYM	Wed, Feb 24, 1999	14.44	14.44	14.44	14.44
744	AMEX	VYM	Tue, Feb 23, 1999	14.13	14.38	14.13	14.38
743	AMEX	VYM	Mon, Feb 22, 1999	14.19	14.38	14.19	14.19
742	AMEX	VYM	Wed, Feb 17, 1999	14.19	14.19	14.19	14.19
741	AMEX	VYM	Tue, Feb 16, 1999	14.38	14.38	14.25	14.31
740	AMEX	VYM	Fri, Feb 12, 1999	14.38	14.38	14.25	14.25
739	AMEX	VYM	Thu, Feb 11, 1999	14.25	14.31	14.25	14.25
738	AMEX	VYM	Wed, Feb 10, 1999	14.44	14.44	14.44	14.44
737	AMEX	VYM	Tue, Feb 9, 1999	14.50	14.50	14.50	14.50
736	AMEX	VYM	Mon, Feb 8, 1999	14.50	14.56	14.50	14.50
735	AMEX	VYM	Fri, Feb 5, 1999	14.50	14.50	14.50	14.50
734	AMEX	VYM	Thu, Feb 4, 1999	14.19	14.38	14.19	14.31
733	AMEX	VYM	Wed, Feb 3, 1999	13.94	14.13	13.94	14.13
732	AMEX	VYM	Tue, Feb 2, 1999	14.00	14.00	13.81	13.81
731	AMEX	VYM	Mon, Feb 1, 1999	14.00	14.00	14.00	14.00
730	AMEX	VYM	Fri, Jan 29, 1999	13.88	14.00	13.88	13.88
729	AMEX	VYM	Thu, Jan 28, 1999	13.75	13.75	13.75	13.75
728	AMEX	VYM	Tue, Jan 26, 1999	13.75	13.75	13.75	13.75
727	AMEX	VYM	Mon, Jan 25, 1999	14.00	14.00	14.00	14.00
726	AMEX	VYM	Tue, Jan 19, 1999	14.00	14.00	14.00	14.00
725	AMEX	VYM	Fri, Jan 15, 1999	13.94	13.94	13.94	13.94
724	AMEX	VYM	Wed, Jan 13, 1999	13.75	14.00	13.75	14.00
723	AMEX	VYM	Tue, Jan 12, 1999	14.19	14.19	14.00	14.00
722	AMEX	VYM	Mon, Jan 11, 1999	14.00	14.00	14.00	14.00
721	AMEX	VYM	Fri, Jan 8, 1999	14.00	14.00	14.00	14.00
720	AMEX	VYM	Thu, Jan 7, 1999	13.81	13.94	13.81	13.94
719	AMEX	VYM	Wed, Jan 6, 1999	13.94	13.94	13.94	13.94
718	AMEX	VYM	Tue, Jan 5, 1999	13.94	14.00	13.81	13.81
717	AMEX	VYM	Thu, Dec 31, 1998	13.94	14.00	13.88	13.88
716	AMEX	VYM	Wed, Dec 30, 1998	14.06	14.06	14.06	14.06
715	AMEX	VYM	Tue, Dec 29, 1998	14.06	14.06	14.06	14.06
714	AMEX	VYM	Mon, Dec 28, 1998	14.00	14.06	13.88	14.06
713	AMEX	VYM	Wed, Dec 23, 1998	14.00	14.00	14.00	14.00
712	AMEX	VYM	Tue, Dec 22, 1998	13.88	13.88	13.88	13.88
711	AMEX	VYM	Mon, Dec 21, 1998	13.88	13.88	13.88	13.88
710	AMEX	VYM	Wed, Dec 16, 1998	14.00	14.00	13.88	13.88
709	AMEX	VYM	Tue, Dec 15, 1998	14.00	14.00	14.00	14.00
708	AMEX	VYM	Mon, Dec 14, 1998	13.88	14.00	13.88	13.88
707	AMEX	VYM	Fri, Dec 11, 1998	14.00	14.06	14.00	14.06
706	AMEX	VYM	Thu, Dec 10, 1998	13.88	13.88	13.88	13.88
705	AMEX	VYM	Wed, Dec 9, 1998	14.00	14.00	14.00	14.00
704	AMEX	VYM	Tue, Dec 8, 1998	13.88	14.00	13.88	14.00
703	AMEX	VYM	Mon, Dec 7, 1998	13.88	13.88	13.88	13.88
702	AMEX	VYM	Fri, Dec 4, 1998	13.88	13.88	13.75	13.75
701	AMEX	VYM	Thu, Dec 3, 1998	13.69	13.75	13.69	13.75
700	AMEX	VYM	Wed, Dec 2, 1998	13.75	13.75	13.75	13.75
699	AMEX	VYM	Tue, Dec 1, 1998	13.81	13.81	13.69	13.69
698	AMEX	VYM	Mon, Nov 30, 1998	13.88	13.88	13.75	13.75
697	AMEX	VYM	Fri, Nov 27, 1998	13.81	13.88	13.69	13.69
696	AMEX	VYM	Wed, Nov 25, 1998	13.75	13.75	13.75	13.75
695	AMEX	VYM	Tue, Nov 24, 1998	13.88	13.88	13.88	13.88
694	AMEX	VYM	Mon, Nov 23, 1998	13.81	13.81	13.81	13.81
693	AMEX	VYM	Thu, Nov 19, 1998	13.81	13.81	13.69	13.69
692	AMEX	VYM	Tue, Nov 17, 1998	13.63	13.81	13.63	13.81
691	AMEX	VYM	Mon, Nov 16, 1998	13.63	13.63	13.63	13.63
690	AMEX	VYM	Thu, Nov 12, 1998	13.75	13.88	13.75	13.88
689	AMEX	VYM	Tue, Nov 10, 1998	13.81	13.81	13.81	13.81
688	AMEX	VYM	Mon, Nov 9, 1998	13.94	13.94	13.94	13.94
687	AMEX	VYM	Fri, Nov 6, 1998	13.88	14.00	13.88	14.00
686	AMEX	VYM	Thu, Nov 5, 1998	14.00	14.00	14.00	14.00
685	AMEX	VYM	Wed, Nov 4, 1998	14.13	14.13	13.81	13.88
684	AMEX	VYM	Tue, Nov 3, 1998	14.25	14.25	14.25	14.25
683	AMEX	VYM	Mon, Nov 2, 1998	14.19	14.19	14.19	14.19
682	AMEX	VYM	Fri, Oct 30, 1998	14.13	14.13	14.13	14.13
681	AMEX	VYM	Thu, Oct 29, 1998	14.19	14.19	14.00	14.13
680	AMEX	VYM	Wed, Oct 28, 1998	14.13	14.13	14.00	14.13
679	AMEX	VYM	Tue, Oct 27, 1998	14.00	14.00	14.00	14.00
678	AMEX	VYM	Fri, Oct 23, 1998	14.00	14.00	14.00	14.00
677	AMEX	VYM	Thu, Oct 22, 1998	13.94	13.94	13.94	13.94
676	AMEX	VYM	Wed, Oct 21, 1998	13.81	13.81	13.81	13.81
675	AMEX	VYM	Tue, Oct 20, 1998	13.88	13.88	13.69	13.69
674	AMEX	VYM	Mon, Oct 19, 1998	13.88	13.88	13.69	13.75
673	AMEX	VYM	Thu, Oct 15, 1998	14.06	14.06	14.06	14.06
672	AMEX	VYM	Tue, Oct 13, 1998	13.94	14.06	13.94	14.06
671	AMEX	VYM	Fri, Oct 9, 1998	13.94	13.94	13.81	13.81
670	AMEX	VYM	Thu, Oct 8, 1998	14.00	14.00	13.94	13.94
669	AMEX	VYM	Wed, Oct 7, 1998	14.13	14.13	14.13	14.13
668	AMEX	VYM	Tue, Oct 6, 1998	14.06	14.06	14.00	14.06
667	AMEX	VYM	Mon, Oct 5, 1998	13.94	14.13	13.94	14.06
666	AMEX	VYM	Fri, Oct 2, 1998	13.75	13.75	13.75	13.75
665	AMEX	VYM	Tue, Sep 29, 1998	13.50	13.88	13.50	13.88
664	AMEX	VYM	Mon, Sep 28, 1998	13.63	13.63	13.44	13.63
663	AMEX	VYM	Fri, Sep 25, 1998	13.50	13.50	13.50	13.50
662	AMEX	VYM	Thu, Sep 24, 1998	13.44	13.44	13.44	13.44
661	AMEX	VYM	Wed, Sep 23, 1998	13.50	13.50	13.44	13.44
660	AMEX	VYM	Tue, Sep 22, 1998	13.63	13.63	13.63	13.63
659	AMEX	VYM	Mon, Sep 21, 1998	13.50	13.50	13.50	13.50
658	AMEX	VYM	Wed, Sep 16, 1998	13.50	13.50	13.44	13.44
657	AMEX	VYM	Tue, Sep 15, 1998	13.44	13.69	13.31	13.69
656	AMEX	VYM	Mon, Sep 14, 1998	13.31	13.31	13.31	13.31
655	AMEX	VYM	Thu, Sep 10, 1998	13.63	13.63	13.44	13.44
654	AMEX	VYM	Wed, Sep 9, 1998	13.63	13.63	13.44	13.56
653	AMEX	VYM	Tue, Sep 8, 1998	13.44	13.56	13.44	13.56
652	AMEX	VYM	Wed, Sep 2, 1998	13.50	13.56	13.50	13.56
651	AMEX	VYM	Mon, Aug 31, 1998	13.56	13.56	13.38	13.38
650	AMEX	VYM	Fri, Aug 28, 1998	13.50	13.50	13.50	13.50
649	AMEX	VYM	Thu, Aug 27, 1998	13.38	13.38	13.38	13.38
648	AMEX	VYM	Wed, Aug 26, 1998	13.38	13.38	13.38	13.38
647	AMEX	VYM	Tue, Aug 25, 1998	13.56	13.56	13.44	13.44
646	AMEX	VYM	Mon, Aug 24, 1998	13.63	13.88	13.63	13.75
645	AMEX	VYM	Thu, Aug 20, 1998	13.50	13.63	13.50	13.63
644	AMEX	VYM	Wed, Aug 19, 1998	13.38	13.38	13.38	13.38
643	AMEX	VYM	Tue, Aug 18, 1998	13.44	13.44	13.44	13.44
642	AMEX	VYM	Fri, Aug 14, 1998	13.44	13.44	13.44	13.44
641	AMEX	VYM	Thu, Aug 13, 1998	13.38	13.44	13.38	13.44
640	AMEX	VYM	Wed, Aug 12, 1998	13.38	13.38	13.38	13.38
639	AMEX	VYM	Tue, Aug 11, 1998	13.25	13.44	13.25	13.44
638	AMEX	VYM	Fri, Aug 7, 1998	13.19	13.31	13.19	13.31
637	AMEX	VYM	Thu, Aug 6, 1998	13.19	13.31	13.19	13.31
636	AMEX	VYM	Wed, Aug 5, 1998	13.38	13.38	13.38	13.38
635	AMEX	VYM	Tue, Aug 4, 1998	13.31	13.31	13.31	13.31
634	AMEX	VYM	Mon, Aug 3, 1998	13.19	13.19	13.19	13.19
633	AMEX	VYM	Thu, Jul 30, 1998	13.19	13.31	13.19	13.31
632	AMEX	VYM	Wed, Jul 29, 1998	13.31	13.31	13.13	13.31
631	AMEX	VYM	Tue, Jul 28, 1998	13.19	13.25	13.19	13.25
630	AMEX	VYM	Mon, Jul 27, 1998	13.13	13.13	13.06	13.06
629	AMEX	VYM	Fri, Jul 24, 1998	13.13	13.19	13.13	13.19
628	AMEX	VYM	Thu, Jul 23, 1998	13.31	13.38	13.31	13.38
627	AMEX	VYM	Wed, Jul 22, 1998	13.19	13.19	13.19	13.19
626	AMEX	VYM	Tue, Jul 21, 1998	13.31	13.31	13.31	13.31
625	AMEX	VYM	Mon, Jul 20, 1998	13.31	13.31	13.31	13.31
624	AMEX	VYM	Fri, Jul 17, 1998	13.06	13.19	13.06	13.19
623	AMEX	VYM	Wed, Jul 15, 1998	13.19	13.19	13.19	13.19
622	AMEX	VYM	Tue, Jul 14, 1998	13.19	13.25	13.19	13.25
621	AMEX	VYM	Fri, Jul 10, 1998	13.19	13.31	13.19	13.31
620	AMEX	VYM	Thu, Jul 9, 1998	13.06	13.19	13.06	13.13
619	AMEX	VYM	Wed, Jul 8, 1998	13.38	13.38	13.13	13.13
618	AMEX	VYM	Tue, Jul 7, 1998	13.38	13.38	13.31	13.38
617	AMEX	VYM	Mon, Jul 6, 1998	13.31	13.31	13.31	13.31
616	AMEX	VYM	Thu, Jul 2, 1998	13.25	13.25	13.25	13.25
615	AMEX	VYM	Mon, Jun 29, 1998	13.19	13.19	13.06	13.19
614	AMEX	VYM	Fri, Jun 26, 1998	13.13	13.19	13.13	13.19
613	AMEX	VYM	Wed, Jun 24, 1998	13.06	13.06	13.06	13.06
612	AMEX	VYM	Tue, Jun 23, 1998	13.00	13.13	13.00	13.13
611	AMEX	VYM	Fri, Jun 19, 1998	13.00	13.13	13.00	13.13
610	AMEX	VYM	Thu, Jun 18, 1998	13.00	13.13	13.00	13.13
609	AMEX	VYM	Wed, Jun 17, 1998	13.06	13.06	13.00	13.00
608	AMEX	VYM	Tue, Jun 16, 1998	13.06	13.19	13.06	13.19
607	AMEX	VYM	Mon, Jun 15, 1998	13.06	13.19	13.00	13.19
606	AMEX	VYM	Fri, Jun 12, 1998	13.19	13.25	13.19	13.25
605	AMEX	VYM	Thu, Jun 11, 1998	13.25	13.25	13.13	13.13
604	AMEX	VYM	Wed, Jun 10, 1998	13.19	13.19	13.19	13.19
603	AMEX	VYM	Mon, Jun 8, 1998	13.13	13.13	13.13	13.13
602	AMEX	VYM	Fri, Jun 5, 1998	13.00	13.19	13.00	13.19
601	AMEX	VYM	Thu, Jun 4, 1998	13.00	13.19	13.00	13.06
600	AMEX	VYM	Wed, Jun 3, 1998	13.00	13.19	13.00	13.19
599	AMEX	VYM	Tue, Jun 2, 1998	13.06	13.13	13.06	13.13
598	AMEX	VYM	Fri, May 29, 1998	13.19	13.19	13.00	13.19
597	AMEX	VYM	Thu, May 28, 1998	13.13	13.19	13.13	13.19
596	AMEX	VYM	Wed, May 27, 1998	13.06	13.06	13.06	13.06
595	AMEX	VYM	Tue, May 26, 1998	12.88	12.88	12.88	12.88
594	AMEX	VYM	Fri, May 22, 1998	12.88	12.88	12.88	12.88
593	AMEX	VYM	Thu, May 21, 1998	12.88	12.88	12.88	12.88
592	AMEX	VYM	Wed, May 20, 1998	12.81	12.81	12.81	12.81
591	AMEX	VYM	Fri, May 15, 1998	12.81	12.81	12.81	12.81
590	AMEX	VYM	Thu, May 14, 1998	13.00	13.00	13.00	13.00
589	AMEX	VYM	Tue, May 12, 1998	13.25	13.25	13.13	13.13
588	AMEX	VYM	Fri, May 8, 1998	13.06	13.06	13.06	13.06
587	AMEX	VYM	Thu, May 7, 1998	13.13	13.31	13.06	13.19
586	AMEX	VYM	Tue, May 5, 1998	13.25	13.25	13.25	13.25
585	AMEX	VYM	Mon, May 4, 1998	13.06	13.06	13.06	13.06
584	AMEX	VYM	Thu, Apr 30, 1998	13.13	13.13	13.13	13.13
583	AMEX	VYM	Wed, Apr 29, 1998	13.00	13.19	13.00	13.19
582	AMEX	VYM	Tue, Apr 28, 1998	13.25	13.25	13.06	13.06
581	AMEX	VYM	Mon, Apr 27, 1998	13.25	13.25	13.00	13.13
580	AMEX	VYM	Thu, Apr 23, 1998	13.38	13.38	13.38	13.38
579	AMEX	VYM	Wed, Apr 22, 1998	13.31	13.38	13.25	13.38
578	AMEX	VYM	Tue, Apr 21, 1998	13.44	13.44	13.44	13.44
577	AMEX	VYM	Mon, Apr 20, 1998	13.25	13.25	13.25	13.25
576	AMEX	VYM	Fri, Apr 17, 1998	13.13	13.13	13.13	13.13
575	AMEX	VYM	Thu, Apr 16, 1998	13.25	13.25	13.13	13.13
574	AMEX	VYM	Wed, Apr 15, 1998	13.13	13.19	13.13	13.19
573	AMEX	VYM	Tue, Apr 14, 1998	13.06	13.13	13.06	13.06
572	AMEX	VYM	Mon, Apr 13, 1998	13.25	13.25	13.06	13.06
571	AMEX	VYM	Thu, Apr 9, 1998	13.06	13.19	13.06	13.19
570	AMEX	VYM	Wed, Apr 8, 1998	13.06	13.19	13.06	13.19
569	AMEX	VYM	Tue, Apr 7, 1998	13.00	13.19	13.00	13.19
568	AMEX	VYM	Mon, Apr 6, 1998	13.13	13.25	13.06	13.06
567	AMEX	VYM	Fri, Apr 3, 1998	13.25	13.25	13.25	13.25
566	AMEX	VYM	Thu, Apr 2, 1998	13.13	13.25	13.13	13.25
565	AMEX	VYM	Wed, Apr 1, 1998	13.25	13.25	13.13	13.13
564	AMEX	VYM	Tue, Mar 31, 1998	13.50	13.50	13.38	13.38
563	AMEX	VYM	Mon, Mar 30, 1998	13.63	13.63	13.50	13.63
562	AMEX	VYM	Fri, Mar 27, 1998	13.38	13.63	13.38	13.50
561	AMEX	VYM	Thu, Mar 26, 1998	13.50	13.50	13.50	13.50
560	AMEX	VYM	Wed, Mar 25, 1998	13.44	13.44	13.44	13.44
559	AMEX	VYM	Mon, Mar 23, 1998	13.31	13.31	13.31	13.31
558	AMEX	VYM	Fri, Mar 20, 1998	13.44	13.44	13.44	13.44
557	AMEX	VYM	Thu, Mar 19, 1998	13.44	13.56	13.44	13.44
556	AMEX	VYM	Mon, Mar 16, 1998	13.50	13.50	13.50	13.50
555	AMEX	VYM	Wed, Mar 11, 1998	13.75	13.88	13.63	13.63
554	AMEX	VYM	Tue, Mar 10, 1998	13.88	13.88	13.88	13.88
553	AMEX	VYM	Mon, Mar 9, 1998	13.69	13.75	13.69	13.75
552	AMEX	VYM	Fri, Mar 6, 1998	13.56	13.69	13.56	13.69
551	AMEX	VYM	Thu, Mar 5, 1998	13.56	13.56	13.56	13.56
550	AMEX	VYM	Wed, Mar 4, 1998	13.56	13.56	13.56	13.56
549	AMEX	VYM	Tue, Mar 3, 1998	13.69	13.69	13.69	13.69
548	AMEX	VYM	Mon, Mar 2, 1998	13.75	13.75	13.63	13.63
547	AMEX	VYM	Fri, Feb 27, 1998	13.63	13.88	13.63	13.88
546	AMEX	VYM	Thu, Feb 26, 1998	13.75	13.75	13.75	13.75
545	AMEX	VYM	Wed, Feb 25, 1998	13.69	13.75	13.69	13.69
544	AMEX	VYM	Tue, Feb 24, 1998	13.50	13.50	13.50	13.50
543	AMEX	VYM	Mon, Feb 23, 1998	13.50	13.50	13.50	13.50
542	AMEX	VYM	Fri, Feb 20, 1998	13.50	13.50	13.50	13.50
541	AMEX	VYM	Wed, Feb 18, 1998	13.50	13.50	13.50	13.50
540	AMEX	VYM	Tue, Feb 17, 1998	13.50	13.50	13.50	13.50
539	AMEX	VYM	Fri, Feb 13, 1998	13.50	13.63	13.50	13.63
538	AMEX	VYM	Thu, Feb 12, 1998	13.63	13.63	13.63	13.63
537	AMEX	VYM	Wed, Feb 11, 1998	13.63	13.69	13.38	13.63
536	AMEX	VYM	Tue, Feb 10, 1998	13.44	13.63	13.44	13.63
535	AMEX	VYM	Mon, Feb 9, 1998	13.69	13.69	13.50	13.50
534	AMEX	VYM	Fri, Feb 6, 1998	13.56	13.56	13.56	13.56
533	AMEX	VYM	Thu, Feb 5, 1998	13.75	13.75	13.75	13.75
532	AMEX	VYM	Wed, Feb 4, 1998	13.38	13.69	13.38	13.69
531	AMEX	VYM	Tue, Feb 3, 1998	13.38	13.50	13.38	13.50
530	AMEX	VYM	Mon, Feb 2, 1998	13.63	13.63	13.44	13.50
529	AMEX	VYM	Fri, Jan 30, 1998	13.63	13.63	13.63	13.63
528	AMEX	VYM	Thu, Jan 29, 1998	13.56	13.56	13.56	13.56
527	AMEX	VYM	Wed, Jan 28, 1998	13.56	13.56	13.31	13.50
526	AMEX	VYM	Tue, Jan 27, 1998	13.38	13.50	13.38	13.50
525	AMEX	VYM	Mon, Jan 26, 1998	13.25	13.25	13.25	13.25
524	AMEX	VYM	Fri, Jan 23, 1998	13.31	13.38	13.25	13.25
523	AMEX	VYM	Thu, Jan 22, 1998	13.25	13.25	13.25	13.25
522	AMEX	VYM	Wed, Jan 21, 1998	13.31	13.38	13.25	13.38
521	AMEX	VYM	Tue, Jan 20, 1998	13.13	13.25	13.06	13.25
520	AMEX	VYM	Fri, Jan 16, 1998	13.13	13.13	13.00	13.00
519	AMEX	VYM	Wed, Jan 14, 1998	13.38	13.38	13.25	13.25
518	AMEX	VYM	Tue, Jan 13, 1998	13.38	13.56	13.38	13.38
517	AMEX	VYM	Mon, Jan 12, 1998	13.38	13.38	13.06	13.31
516	AMEX	VYM	Fri, Jan 9, 1998	13.13	13.25	13.13	13.25
515	AMEX	VYM	Thu, Jan 8, 1998	13.06	13.25	12.94	13.25
514	AMEX	VYM	Tue, Jan 6, 1998	13.06	13.06	13.06	13.06
513	AMEX	VYM	Mon, Jan 5, 1998	13.06	13.06	13.00	13.06
512	AMEX	VYM	Fri, Jan 2, 1998	12.75	13.00	12.75	13.00
511	AMEX	VYM	Wed, Dec 31, 1997	12.75	12.88	12.75	12.88
510	AMEX	VYM	Tue, Dec 30, 1997	12.88	12.94	12.88	12.94
509	AMEX	VYM	Mon, Dec 29, 1997	12.88	12.88	12.69	12.88
508	AMEX	VYM	Fri, Dec 26, 1997	12.88	12.88	12.88	12.88
507	AMEX	VYM	Wed, Dec 24, 1997	12.69	12.81	12.63	12.81
506	AMEX	VYM	Tue, Dec 23, 1997	12.69	12.81	12.69	12.81
505	AMEX	VYM	Mon, Dec 22, 1997	12.81	12.81	12.81	12.81
504	AMEX	VYM	Fri, Dec 19, 1997	12.63	12.63	12.63	12.63
503	AMEX	VYM	Thu, Dec 18, 1997	12.69	12.88	12.69	12.69
502	AMEX	VYM	Wed, Dec 17, 1997	13.00	13.00	12.81	12.81
501	AMEX	VYM	Mon, Dec 15, 1997	13.00	13.00	13.00	13.00
500	AMEX	VYM	Fri, Dec 12, 1997	12.69	12.94	12.69	12.94
499	AMEX	VYM	Thu, Dec 11, 1997	12.75	12.94	12.75	12.94
498	AMEX	VYM	Mon, Dec 8, 1997	12.88	12.88	12.88	12.88
497	AMEX	VYM	Fri, Dec 5, 1997	12.75	13.00	12.75	13.00
496	AMEX	VYM	Thu, Dec 4, 1997	12.75	12.75	12.75	12.75
495	AMEX	VYM	Wed, Dec 3, 1997	12.69	12.75	12.44	12.69
494	AMEX	VYM	Tue, Dec 2, 1997	12.69	12.69	12.38	12.56
493	AMEX	VYM	Fri, Nov 28, 1997	12.63	12.63	12.63	12.63
492	AMEX	VYM	Wed, Nov 26, 1997	12.63	12.63	12.63	12.63
491	AMEX	VYM	Tue, Nov 25, 1997	12.63	12.63	12.63	12.63
490	AMEX	VYM	Mon, Nov 24, 1997	12.50	12.56	12.50	12.56
489	AMEX	VYM	Thu, Nov 20, 1997	12.44	12.56	12.38	12.56
488	AMEX	VYM	Wed, Nov 19, 1997	12.50	12.50	12.50	12.50
487	AMEX	VYM	Tue, Nov 18, 1997	12.50	12.56	12.38	12.56
486	AMEX	VYM	Mon, Nov 17, 1997	12.56	12.63	12.50	12.50
485	AMEX	VYM	Fri, Nov 14, 1997	12.56	12.56	12.56	12.56
484	AMEX	VYM	Thu, Nov 13, 1997	12.50	12.50	12.50	12.50
483	AMEX	VYM	Wed, Nov 12, 1997	12.50	12.50	12.50	12.50
482	AMEX	VYM	Tue, Nov 11, 1997	12.38	12.38	12.38	12.38
481	AMEX	VYM	Mon, Nov 10, 1997	12.38	12.56	12.38	12.38
480	AMEX	VYM	Fri, Nov 7, 1997	12.50	12.50	12.38	12.38
479	AMEX	VYM	Thu, Nov 6, 1997	12.63	12.63	12.63	12.63
478	AMEX	VYM	Wed, Nov 5, 1997	12.50	12.50	12.50	12.50
477	AMEX	VYM	Tue, Nov 4, 1997	12.38	12.38	12.38	12.38
476	AMEX	VYM	Mon, Nov 3, 1997	12.44	12.44	12.38	12.38
475	AMEX	VYM	Fri, Oct 31, 1997	12.44	12.44	12.31	12.31
474	AMEX	VYM	Thu, Oct 30, 1997	12.44	12.56	12.38	12.56
473	AMEX	VYM	Wed, Oct 29, 1997	12.63	12.63	12.44	12.63
472	AMEX	VYM	Tue, Oct 28, 1997	12.50	12.63	12.38	12.63
471	AMEX	VYM	Mon, Oct 27, 1997	12.75	12.75	12.50	12.50
470	AMEX	VYM	Thu, Oct 23, 1997	12.69	12.69	12.69	12.69
469	AMEX	VYM	Wed, Oct 22, 1997	12.81	12.81	12.81	12.81
468	AMEX	VYM	Tue, Oct 21, 1997	12.81	12.81	12.81	12.81
467	AMEX	VYM	Tue, Oct 14, 1997	13.00	13.13	13.00	13.00
466	AMEX	VYM	Mon, Oct 13, 1997	12.81	12.94	12.81	12.94
465	AMEX	VYM	Thu, Oct 9, 1997	12.75	13.00	12.75	12.88
464	AMEX	VYM	Wed, Oct 8, 1997	12.88	12.88	12.88	12.88
463	AMEX	VYM	Tue, Oct 7, 1997	13.00	13.00	13.00	13.00
462	AMEX	VYM	Mon, Oct 6, 1997	13.00	13.00	12.88	12.88
461	AMEX	VYM	Fri, Oct 3, 1997	13.06	13.06	12.88	12.88
460	AMEX	VYM	Thu, Oct 2, 1997	12.94	12.94	12.94	12.94
459	AMEX	VYM	Tue, Sep 30, 1997	12.81	12.81	12.75	12.75
458	AMEX	VYM	Mon, Sep 29, 1997	13.00	13.00	12.81	12.81
457	AMEX	VYM	Fri, Sep 26, 1997	12.81	13.00	12.81	13.00
456	AMEX	VYM	Thu, Sep 25, 1997	12.69	12.69	12.69	12.69
455	AMEX	VYM	Wed, Sep 24, 1997	12.75	12.81	12.75	12.81
454	AMEX	VYM	Tue, Sep 23, 1997	12.56	12.75	12.56	12.75
453	AMEX	VYM	Fri, Sep 19, 1997	12.63	12.63	12.63	12.63
452	AMEX	VYM	Thu, Sep 18, 1997	12.63	12.63	12.63	12.63
451	AMEX	VYM	Wed, Sep 17, 1997	12.63	12.63	12.63	12.63
450	AMEX	VYM	Tue, Sep 16, 1997	12.75	12.75	12.69	12.69
449	AMEX	VYM	Fri, Sep 12, 1997	12.56	12.75	12.56	12.63
448	AMEX	VYM	Wed, Sep 10, 1997	12.69	12.81	12.63	12.81
447	AMEX	VYM	Mon, Sep 8, 1997	12.88	12.88	12.75	12.75
446	AMEX	VYM	Thu, Sep 4, 1997	12.69	12.88	12.63	12.88
445	AMEX	VYM	Wed, Sep 3, 1997	12.88	13.00	12.75	12.94
444	AMEX	VYM	Tue, Sep 2, 1997	12.75	12.75	12.75	12.75
443	AMEX	VYM	Fri, Aug 29, 1997	12.88	12.88	12.81	12.81
442	AMEX	VYM	Thu, Aug 28, 1997	12.88	12.88	12.75	12.75
441	AMEX	VYM	Wed, Aug 27, 1997	12.69	12.81	12.69	12.81
440	AMEX	VYM	Tue, Aug 26, 1997	12.69	12.69	12.69	12.69
439	AMEX	VYM	Mon, Aug 25, 1997	12.69	12.69	12.69	12.69
438	AMEX	VYM	Fri, Aug 22, 1997	12.75	12.75	12.75	12.75
437	AMEX	VYM	Thu, Aug 21, 1997	12.75	12.75	12.75	12.75
436	AMEX	VYM	Wed, Aug 20, 1997	12.81	12.88	12.81	12.88
435	AMEX	VYM	Tue, Aug 19, 1997	12.56	12.75	12.56	12.75
434	AMEX	VYM	Fri, Aug 15, 1997	12.63	12.63	12.63	12.63
433	AMEX	VYM	Thu, Aug 14, 1997	12.75	12.75	12.75	12.75
432	AMEX	VYM	Wed, Aug 13, 1997	12.56	12.75	12.56	12.69
431	AMEX	VYM	Tue, Aug 12, 1997	12.69	12.69	12.69	12.69
430	AMEX	VYM	Mon, Aug 11, 1997	12.69	12.69	12.69	12.69
429	AMEX	VYM	Fri, Aug 8, 1997	12.69	12.69	12.69	12.69
428	AMEX	VYM	Thu, Aug 7, 1997	12.75	12.88	12.75	12.88
427	AMEX	VYM	Mon, Aug 4, 1997	12.69	12.88	12.69	12.88
426	AMEX	VYM	Thu, Jul 31, 1997	12.88	12.88	12.88	12.88
425	AMEX	VYM	Wed, Jul 30, 1997	12.81	12.88	12.81	12.88
424	AMEX	VYM	Tue, Jul 29, 1997	12.88	12.88	12.69	12.69
423	AMEX	VYM	Mon, Jul 28, 1997	12.69	12.88	12.63	12.88
422	AMEX	VYM	Fri, Jul 25, 1997	12.69	12.69	12.50	12.50
421	AMEX	VYM	Thu, Jul 24, 1997	12.81	12.81	12.81	12.81
420	AMEX	VYM	Wed, Jul 23, 1997	12.75	12.75	12.69	12.69
419	AMEX	VYM	Tue, Jul 22, 1997	12.75	12.88	12.63	12.63
418	AMEX	VYM	Mon, Jul 21, 1997	12.88	12.88	12.88	12.88
417	AMEX	VYM	Thu, Jul 17, 1997	12.63	12.75	12.63	12.75
416	AMEX	VYM	Wed, Jul 16, 1997	12.63	12.75	12.56	12.75
415	AMEX	VYM	Tue, Jul 15, 1997	12.88	12.88	12.75	12.75
414	AMEX	VYM	Mon, Jul 14, 1997	12.75	12.75	12.75	12.75
413	AMEX	VYM	Fri, Jul 11, 1997	12.88	12.88	12.88	12.88
412	AMEX	VYM	Thu, Jul 10, 1997	12.75	12.75	12.75	12.75
411	AMEX	VYM	Wed, Jul 9, 1997	12.75	12.75	12.75	12.75
410	AMEX	VYM	Tue, Jul 8, 1997	12.63	12.63	12.63	12.63
409	AMEX	VYM	Mon, Jul 7, 1997	12.38	12.63	12.38	12.63
408	AMEX	VYM	Wed, Jul 2, 1997	12.44	12.50	12.44	12.50
407	AMEX	VYM	Tue, Jul 1, 1997	12.19	12.44	12.19	12.44
406	AMEX	VYM	Mon, Jun 30, 1997	12.38	12.38	12.25	12.25
405	AMEX	VYM	Fri, Jun 27, 1997	12.31	12.38	12.31	12.38
404	AMEX	VYM	Thu, Jun 26, 1997	12.25	12.25	12.19	12.19
403	AMEX	VYM	Wed, Jun 25, 1997	12.25	12.31	12.25	12.31
402	AMEX	VYM	Tue, Jun 24, 1997	12.19	12.19	12.13	12.13
401	AMEX	VYM	Mon, Jun 23, 1997	12.19	12.25	12.19	12.25
400	AMEX	VYM	Fri, Jun 20, 1997	12.31	12.31	12.31	12.31
399	AMEX	VYM	Thu, Jun 19, 1997	12.19	12.19	12.19	12.19
398	AMEX	VYM	Tue, Jun 17, 1997	12.06	12.25	12.06	12.25
397	AMEX	VYM	Mon, Jun 16, 1997	12.13	12.13	12.06	12.06
396	AMEX	VYM	Fri, Jun 13, 1997	12.06	12.25	12.06	12.25
395	AMEX	VYM	Thu, Jun 12, 1997	12.13	12.13	12.13	12.13
394	AMEX	VYM	Wed, Jun 11, 1997	12.25	12.25	12.25	12.25
393	AMEX	VYM	Tue, Jun 10, 1997	12.19	12.19	12.13	12.13
392	AMEX	VYM	Mon, Jun 9, 1997	12.25	12.25	12.25	12.25
391	AMEX	VYM	Fri, Jun 6, 1997	12.38	12.38	12.25	12.31
390	AMEX	VYM	Tue, Jun 3, 1997	12.44	12.44	12.44	12.44
389	AMEX	VYM	Mon, Jun 2, 1997	12.44	12.50	12.44	12.50
388	AMEX	VYM	Fri, May 30, 1997	12.63	12.63	12.63	12.63
387	AMEX	VYM	Thu, May 29, 1997	12.44	12.56	12.44	12.50
386	AMEX	VYM	Wed, May 28, 1997	12.38	12.38	12.38	12.38
385	AMEX	VYM	Tue, May 27, 1997	12.38	12.38	12.38	12.38
384	AMEX	VYM	Fri, May 23, 1997	12.13	12.25	12.13	12.25
383	AMEX	VYM	Wed, May 21, 1997	12.00	12.00	12.00	12.00
382	AMEX	VYM	Tue, May 20, 1997	12.00	12.00	11.88	11.88
381	AMEX	VYM	Fri, May 16, 1997	11.81	11.94	11.81	11.94
380	AMEX	VYM	Thu, May 15, 1997	11.81	11.88	11.81	11.81
379	AMEX	VYM	Wed, May 14, 1997	11.81	11.94	11.81	11.88
378	AMEX	VYM	Tue, May 13, 1997	11.88	12.00	11.88	11.88
377	AMEX	VYM	Mon, May 12, 1997	11.88	11.88	11.81	11.81
376	AMEX	VYM	Fri, May 9, 1997	11.75	11.75	11.75	11.75
375	AMEX	VYM	Thu, May 8, 1997	11.63	11.75	11.63	11.75
374	AMEX	VYM	Wed, May 7, 1997	11.75	11.75	11.63	11.63
373	AMEX	VYM	Tue, May 6, 1997	11.75	12.00	11.75	11.75
372	AMEX	VYM	Mon, May 5, 1997	11.75	11.88	11.75	11.88
371	AMEX	VYM	Thu, May 1, 1997	11.88	11.88	11.88	11.88
370	AMEX	VYM	Tue, Apr 29, 1997	11.75	11.88	11.75	11.75
369	AMEX	VYM	Mon, Apr 28, 1997	11.63	11.63	11.63	11.63
368	AMEX	VYM	Fri, Apr 25, 1997	11.63	11.63	11.50	11.50
367	AMEX	VYM	Thu, Apr 24, 1997	11.63	11.63	11.63	11.63
366	AMEX	VYM	Wed, Apr 23, 1997	11.63	11.75	11.63	11.75
365	AMEX	VYM	Mon, Apr 21, 1997	11.75	11.75	11.63	11.63
364	AMEX	VYM	Fri, Apr 18, 1997	11.88	11.88	11.88	11.88
363	AMEX	VYM	Thu, Apr 17, 1997	11.88	11.88	11.88	11.88
362	AMEX	VYM	Wed, Apr 16, 1997	11.63	11.63	11.63	11.63
361	AMEX	VYM	Tue, Apr 15, 1997	11.63	11.63	11.63	11.63
360	AMEX	VYM	Mon, Apr 14, 1997	11.63	11.63	11.50	11.50
359	AMEX	VYM	Fri, Apr 11, 1997	11.63	11.63	11.63	11.63
358	AMEX	VYM	Thu, Apr 10, 1997	11.63	11.63	11.63	11.63
357	AMEX	VYM	Wed, Apr 9, 1997	11.63	11.63	11.63	11.63
356	AMEX	VYM	Mon, Apr 7, 1997	11.63	11.63	11.63	11.63
355	AMEX	VYM	Thu, Apr 3, 1997	11.63	11.63	11.63	11.63
354	AMEX	VYM	Wed, Apr 2, 1997	11.75	11.75	11.63	11.63
353	AMEX	VYM	Tue, Apr 1, 1997	12.13	12.13	11.88	12.00
352	AMEX	VYM	Mon, Mar 31, 1997	12.25	12.25	12.25	12.25
351	AMEX	VYM	Thu, Mar 27, 1997	12.13	12.25	12.13	12.25
350	AMEX	VYM	Tue, Mar 25, 1997	12.25	12.38	12.13	12.13
349	AMEX	VYM	Mon, Mar 24, 1997	12.25	12.25	12.25	12.25
348	AMEX	VYM	Fri, Mar 21, 1997	12.25	12.25	12.25	12.25
347	AMEX	VYM	Thu, Mar 20, 1997	12.38	12.38	12.25	12.25
346	AMEX	VYM	Mon, Mar 17, 1997	12.38	12.50	12.38	12.38
345	AMEX	VYM	Fri, Mar 14, 1997	12.38	12.38	12.38	12.38
344	AMEX	VYM	Thu, Mar 13, 1997	12.38	12.38	12.38	12.38
343	AMEX	VYM	Wed, Mar 12, 1997	12.50	12.50	12.50	12.50
342	AMEX	VYM	Tue, Mar 11, 1997	12.50	12.63	12.50	12.63
341	AMEX	VYM	Mon, Mar 10, 1997	12.50	12.50	12.50	12.50
340	AMEX	VYM	Fri, Mar 7, 1997	12.50	12.63	12.50	12.50
339	AMEX	VYM	Wed, Mar 5, 1997	12.50	12.63	12.50	12.63
338	AMEX	VYM	Mon, Mar 3, 1997	12.50	12.50	12.50	12.50
337	AMEX	VYM	Fri, Feb 28, 1997	12.50	12.50	12.50	12.50
336	AMEX	VYM	Thu, Feb 27, 1997	12.50	12.63	12.50	12.63
335	AMEX	VYM	Wed, Feb 26, 1997	12.50	12.50	12.50	12.50
334	AMEX	VYM	Tue, Feb 25, 1997	12.50	12.63	12.38	12.38
333	AMEX	VYM	Mon, Feb 24, 1997	12.38	12.50	12.38	12.38
332	AMEX	VYM	Fri, Feb 21, 1997	12.63	12.63	12.38	12.63
331	AMEX	VYM	Thu, Feb 20, 1997	12.38	12.38	12.38	12.38
330	AMEX	VYM	Wed, Feb 19, 1997	12.50	12.50	12.50	12.50
329	AMEX	VYM	Tue, Feb 18, 1997	12.50	12.50	12.38	12.38
328	AMEX	VYM	Fri, Feb 14, 1997	12.38	12.38	12.38	12.38
327	AMEX	VYM	Thu, Feb 13, 1997	12.50	12.50	12.38	12.38
326	AMEX	VYM	Wed, Feb 12, 1997	12.50	12.50	12.50	12.50
325	AMEX	VYM	Tue, Feb 11, 1997	12.50	12.50	12.50	12.50
324	AMEX	VYM	Wed, Feb 5, 1997	12.25	12.38	12.25	12.38
323	AMEX	VYM	Tue, Feb 4, 1997	12.38	12.38	12.25	12.25
322	AMEX	VYM	Mon, Feb 3, 1997	12.25	12.25	12.25	12.25
321	AMEX	VYM	Fri, Jan 31, 1997	12.13	12.13	12.00	12.00
320	AMEX	VYM	Thu, Jan 30, 1997	12.25	12.25	12.13	12.13
319	AMEX	VYM	Wed, Jan 29, 1997	12.25	12.25	12.13	12.13
318	AMEX	VYM	Tue, Jan 28, 1997	12.00	12.25	12.00	12.25
317	AMEX	VYM	Fri, Jan 24, 1997	11.63	11.88	11.63	11.88
316	AMEX	VYM	Wed, Jan 22, 1997	11.75	11.75	11.75	11.75
315	AMEX	VYM	Tue, Jan 21, 1997	11.75	11.75	11.75	11.75
314	AMEX	VYM	Fri, Jan 17, 1997	11.88	11.88	11.88	11.88
313	AMEX	VYM	Thu, Jan 16, 1997	11.88	11.88	11.63	11.88
312	AMEX	VYM	Wed, Jan 15, 1997	11.88	11.88	11.75	11.75
311	AMEX	VYM	Tue, Jan 14, 1997	11.75	11.88	11.75	11.88
310	AMEX	VYM	Mon, Jan 13, 1997	11.75	11.88	11.75	11.88
309	AMEX	VYM	Fri, Jan 10, 1997	11.63	11.75	11.63	11.63
308	AMEX	VYM	Thu, Jan 9, 1997	11.63	11.63	11.63	11.63
307	AMEX	VYM	Wed, Jan 8, 1997	11.50	11.50	11.50	11.50
306	AMEX	VYM	Tue, Jan 7, 1997	11.63	11.63	11.63	11.63
305	AMEX	VYM	Mon, Jan 6, 1997	11.63	11.63	11.38	11.50
304	AMEX	VYM	Fri, Jan 3, 1997	11.63	11.63	11.63	11.63
303	AMEX	VYM	Thu, Jan 2, 1997	11.63	11.63	11.50	11.50
302	AMEX	VYM	Tue, Dec 31, 1996	11.38	11.50	11.38	11.50
301	AMEX	VYM	Mon, Dec 30, 1996	11.63	11.63	11.50	11.50
300	AMEX	VYM	Fri, Dec 27, 1996	11.63	11.63	11.63	11.63
299	AMEX	VYM	Thu, Dec 26, 1996	11.63	11.75	11.63	11.63
298	AMEX	VYM	Tue, Dec 24, 1996	11.50	11.50	11.50	11.50
297	AMEX	VYM	Mon, Dec 23, 1996	11.50	11.63	11.50	11.63
296	AMEX	VYM	Fri, Dec 20, 1996	11.50	11.50	11.50	11.50
295	AMEX	VYM	Thu, Dec 19, 1996	11.50	11.50	11.50	11.50
294	AMEX	VYM	Wed, Dec 18, 1996	11.63	11.63	11.50	11.50
293	AMEX	VYM	Tue, Dec 17, 1996	11.63	11.63	11.50	11.50
292	AMEX	VYM	Mon, Dec 16, 1996	11.75	11.88	11.75	11.75
291	AMEX	VYM	Fri, Dec 13, 1996	11.75	11.75	11.63	11.63
290	AMEX	VYM	Thu, Dec 12, 1996	11.88	11.88	11.88	11.88
289	AMEX	VYM	Wed, Dec 11, 1996	11.75	11.75	11.75	11.75
288	AMEX	VYM	Tue, Dec 10, 1996	11.88	11.88	11.88	11.88
287	AMEX	VYM	Mon, Dec 9, 1996	12.25	12.25	11.88	11.88
286	AMEX	VYM	Fri, Dec 6, 1996	12.13	12.25	12.13	12.25
285	AMEX	VYM	Thu, Dec 5, 1996	12.25	12.25	12.25	12.25
284	AMEX	VYM	Wed, Dec 4, 1996	12.38	12.38	12.25	12.25
283	AMEX	VYM	Tue, Dec 3, 1996	12.25	12.25	12.25	12.25
282	AMEX	VYM	Mon, Dec 2, 1996	12.25	12.25	12.25	12.25
281	AMEX	VYM	Fri, Nov 29, 1996	12.25	12.25	12.25	12.25
280	AMEX	VYM	Wed, Nov 27, 1996	12.13	12.13	12.13	12.13
279	AMEX	VYM	Tue, Nov 26, 1996	12.13	12.25	12.13	12.13
278	AMEX	VYM	Mon, Nov 25, 1996	12.00	12.25	12.00	12.00
277	AMEX	VYM	Fri, Nov 22, 1996	12.00	12.00	12.00	12.00
276	AMEX	VYM	Thu, Nov 21, 1996	12.13	12.13	12.00	12.00
275	AMEX	VYM	Tue, Nov 19, 1996	12.25	12.25	12.25	12.25
274	AMEX	VYM	Mon, Nov 18, 1996	12.13	12.25	12.13	12.13
273	AMEX	VYM	Fri, Nov 15, 1996	12.25	12.25	12.13	12.13
272	AMEX	VYM	Thu, Nov 14, 1996	12.13	12.13	12.13	12.13
271	AMEX	VYM	Wed, Nov 13, 1996	12.00	12.13	12.00	12.13
270	AMEX	VYM	Tue, Nov 12, 1996	11.88	11.88	11.88	11.88
269	AMEX	VYM	Mon, Nov 11, 1996	12.00	12.13	12.00	12.13
268	AMEX	VYM	Fri, Nov 8, 1996	12.00	12.00	12.00	12.00
267	AMEX	VYM	Wed, Nov 6, 1996	12.00	12.00	12.00	12.00
266	AMEX	VYM	Tue, Nov 5, 1996	12.00	12.00	11.88	12.00
265	AMEX	VYM	Mon, Nov 4, 1996	11.88	11.88	11.88	11.88
264	AMEX	VYM	Thu, Oct 31, 1996	11.88	11.88	11.88	11.88
263	AMEX	VYM	Wed, Oct 30, 1996	12.00	12.00	11.88	11.88
262	AMEX	VYM	Tue, Oct 29, 1996	11.88	12.00	11.88	12.00
261	AMEX	VYM	Mon, Oct 28, 1996	12.00	12.00	11.88	12.00
260	AMEX	VYM	Thu, Oct 24, 1996	11.88	11.88	11.88	11.88
259	AMEX	VYM	Wed, Oct 23, 1996	12.00	12.00	11.88	12.00
258	AMEX	VYM	Mon, Oct 21, 1996	11.88	11.88	11.88	11.88
257	AMEX	VYM	Fri, Oct 18, 1996	12.00	12.00	12.00	12.00
256	AMEX	VYM	Tue, Oct 15, 1996	11.88	11.88	11.88	11.88
255	AMEX	VYM	Mon, Oct 14, 1996	12.00	12.00	12.00	12.00
254	AMEX	VYM	Fri, Oct 11, 1996	11.88	11.88	11.88	11.88
253	AMEX	VYM	Wed, Oct 9, 1996	11.75	12.00	11.75	12.00
252	AMEX	VYM	Mon, Oct 7, 1996	11.75	11.75	11.75	11.75
251	AMEX	VYM	Fri, Oct 4, 1996	11.75	11.75	11.75	11.75
250	AMEX	VYM	Wed, Oct 2, 1996	11.75	11.75	11.75	11.75
249	AMEX	VYM	Tue, Oct 1, 1996	11.75	11.75	11.75	11.75
248	AMEX	VYM	Mon, Sep 30, 1996	11.88	11.88	11.88	11.88
247	AMEX	VYM	Fri, Sep 27, 1996	11.75	11.75	11.75	11.75
246	AMEX	VYM	Thu, Sep 26, 1996	11.75	11.75	11.75	11.75
245	AMEX	VYM	Wed, Sep 25, 1996	11.63	11.75	11.50	11.75
244	AMEX	VYM	Mon, Sep 23, 1996	11.50	11.50	11.50	11.50
243	AMEX	VYM	Fri, Sep 20, 1996	11.63	11.63	11.50	11.50
242	AMEX	VYM	Wed, Sep 18, 1996	11.50	11.50	11.50	11.50
241	AMEX	VYM	Tue, Sep 17, 1996	11.50	11.63	11.50	11.63
240	AMEX	VYM	Mon, Sep 16, 1996	11.75	11.75	11.63	11.63
239	AMEX	VYM	Fri, Sep 13, 1996	11.75	11.75	11.75	11.75
238	AMEX	VYM	Thu, Sep 12, 1996	11.63	11.63	11.50	11.50
237	AMEX	VYM	Tue, Sep 10, 1996	11.75	11.75	11.63	11.63
236	AMEX	VYM	Mon, Sep 9, 1996	11.75	11.75	11.75	11.75
235	AMEX	VYM	Fri, Sep 6, 1996	11.63	11.88	11.63	11.88
234	AMEX	VYM	Thu, Sep 5, 1996	11.75	11.75	11.75	11.75
233	AMEX	VYM	Tue, Sep 3, 1996	11.75	11.75	11.75	11.75
232	AMEX	VYM	Fri, Aug 30, 1996	11.75	11.75	11.75	11.75
231	AMEX	VYM	Thu, Aug 29, 1996	11.75	11.75	11.63	11.63
230	AMEX	VYM	Wed, Aug 28, 1996	11.63	11.63	11.63	11.63
229	AMEX	VYM	Tue, Aug 27, 1996	11.63	11.75	11.63	11.63
228	AMEX	VYM	Fri, Aug 23, 1996	11.63	11.63	11.63	11.63
227	AMEX	VYM	Thu, Aug 22, 1996	11.63	11.75	11.63	11.75
226	AMEX	VYM	Wed, Aug 21, 1996	11.50	11.50	11.50	11.50
225	AMEX	VYM	Tue, Aug 20, 1996	11.63	11.63	11.50	11.50
224	AMEX	VYM	Thu, Aug 15, 1996	11.50	11.50	11.50	11.50
223	AMEX	VYM	Wed, Aug 14, 1996	11.63	11.63	11.63	11.63
222	AMEX	VYM	Tue, Aug 13, 1996	11.75	11.75	11.63	11.63
221	AMEX	VYM	Mon, Aug 12, 1996	11.63	11.75	11.63	11.75
220	AMEX	VYM	Fri, Aug 9, 1996	11.63	11.75	11.63	11.75
219	AMEX	VYM	Thu, Aug 8, 1996	11.63	11.75	11.63	11.75
218	AMEX	VYM	Wed, Aug 7, 1996	11.50	11.63	11.50	11.63
217	AMEX	VYM	Tue, Aug 6, 1996	11.50	11.63	11.50	11.50
216	AMEX	VYM	Mon, Aug 5, 1996	11.63	11.63	11.63	11.63
215	AMEX	VYM	Fri, Aug 2, 1996	11.63	11.75	11.50	11.75
214	AMEX	VYM	Tue, Jul 30, 1996	11.50	11.50	11.50	11.50
213	AMEX	VYM	Mon, Jul 29, 1996	11.63	11.63	11.50	11.50
212	AMEX	VYM	Fri, Jul 26, 1996	11.63	11.63	11.63	11.63
211	AMEX	VYM	Thu, Jul 25, 1996	11.63	11.63	11.50	11.50
210	AMEX	VYM	Wed, Jul 24, 1996	11.50	11.63	11.50	11.63
209	AMEX	VYM	Tue, Jul 23, 1996	11.38	11.50	11.38	11.50
208	AMEX	VYM	Mon, Jul 22, 1996	11.50	11.63	11.50	11.63
207	AMEX	VYM	Fri, Jul 19, 1996	11.38	11.38	11.38	11.38
206	AMEX	VYM	Thu, Jul 18, 1996	11.38	11.38	11.38	11.38
205	AMEX	VYM	Tue, Jul 16, 1996	11.38	11.38	11.38	11.38
204	AMEX	VYM	Mon, Jul 15, 1996	11.38	11.38	11.38	11.38
203	AMEX	VYM	Thu, Jul 11, 1996	11.63	11.63	11.63	11.63
202	AMEX	VYM	Tue, Jul 9, 1996	11.63	11.63	11.63	11.63
201	AMEX	VYM	Mon, Jul 8, 1996	11.75	11.88	11.75	11.88
200	AMEX	VYM	Fri, Jul 5, 1996	11.75	11.75	11.75	11.75
199	AMEX	VYM	Wed, Jul 3, 1996	11.88	11.88	11.88	11.88
198	AMEX	VYM	Tue, Jul 2, 1996	11.88	12.00	11.88	12.00
197	AMEX	VYM	Mon, Jul 1, 1996	11.75	11.75	11.75	11.75
196	AMEX	VYM	Thu, Jun 27, 1996	11.63	11.63	11.63	11.63
195	AMEX	VYM	Wed, Jun 26, 1996	11.75	11.75	11.63	11.63
194	AMEX	VYM	Tue, Jun 25, 1996	11.63	11.75	11.63	11.75
193	AMEX	VYM	Mon, Jun 24, 1996	11.38	11.63	11.38	11.63
192	AMEX	VYM	Fri, Jun 21, 1996	11.38	11.50	11.38	11.50
191	AMEX	VYM	Thu, Jun 20, 1996	11.38	11.38	11.38	11.38
190	AMEX	VYM	Wed, Jun 19, 1996	11.50	11.50	11.50	11.50
189	AMEX	VYM	Tue, Jun 18, 1996	11.38	11.38	11.38	11.38
188	AMEX	VYM	Mon, Jun 17, 1996	11.50	11.50	11.38	11.38
187	AMEX	VYM	Fri, Jun 14, 1996	11.50	11.50	11.50	11.50
186	AMEX	VYM	Thu, Jun 13, 1996	11.50	11.50	11.50	11.50
185	AMEX	VYM	Fri, Jun 7, 1996	11.75	11.75	11.63	11.63
184	AMEX	VYM	Thu, Jun 6, 1996	11.88	11.88	11.88	11.88
183	AMEX	VYM	Wed, Jun 5, 1996	11.88	12.00	11.88	12.00
182	AMEX	VYM	Fri, May 31, 1996	11.88	12.00	11.88	12.00
181	AMEX	VYM	Thu, May 30, 1996	11.88	11.88	11.88	11.88
180	AMEX	VYM	Wed, May 29, 1996	12.00	12.00	12.00	12.00
179	AMEX	VYM	Tue, May 28, 1996	11.88	12.00	11.88	12.00
178	AMEX	VYM	Fri, May 24, 1996	11.75	11.88	11.75	11.88
177	AMEX	VYM	Thu, May 23, 1996	11.75	11.75	11.75	11.75
176	AMEX	VYM	Wed, May 22, 1996	11.75	11.88	11.75	11.88
175	AMEX	VYM	Tue, May 21, 1996	11.63	11.63	11.63	11.63
174	AMEX	VYM	Mon, May 20, 1996	11.63	11.63	11.63	11.63
173	AMEX	VYM	Thu, May 16, 1996	11.75	11.75	11.75	11.75
172	AMEX	VYM	Wed, May 15, 1996	11.75	11.75	11.75	11.75
171	AMEX	VYM	Fri, May 10, 1996	11.63	11.63	11.63	11.63
170	AMEX	VYM	Wed, May 8, 1996	11.75	11.75	11.63	11.75
169	AMEX	VYM	Tue, May 7, 1996	11.63	11.63	11.63	11.63
168	AMEX	VYM	Mon, May 6, 1996	11.75	11.75	11.63	11.63
167	AMEX	VYM	Thu, May 2, 1996	11.88	11.88	11.63	11.75
166	AMEX	VYM	Wed, May 1, 1996	11.75	11.75	11.75	11.75
165	AMEX	VYM	Tue, Apr 30, 1996	11.88	11.88	11.75	11.75
164	AMEX	VYM	Mon, Apr 29, 1996	11.88	11.88	11.88	11.88
163	AMEX	VYM	Fri, Apr 26, 1996	11.88	11.88	11.75	11.75
162	AMEX	VYM	Thu, Apr 25, 1996	11.88	11.88	11.88	11.88
161	AMEX	VYM	Wed, Apr 24, 1996	11.88	11.88	11.88	11.88
160	AMEX	VYM	Tue, Apr 23, 1996	11.75	11.75	11.75	11.75
159	AMEX	VYM	Mon, Apr 22, 1996	11.63	11.63	11.63	11.63
158	AMEX	VYM	Fri, Apr 19, 1996	11.75	11.75	11.63	11.63
157	AMEX	VYM	Thu, Apr 18, 1996	11.88	11.88	11.88	11.88
156	AMEX	VYM	Wed, Apr 17, 1996	11.75	11.88	11.75	11.75
155	AMEX	VYM	Tue, Apr 16, 1996	11.88	11.88	11.75	11.75
154	AMEX	VYM	Mon, Apr 15, 1996	11.88	12.00	11.88	12.00
153	AMEX	VYM	Fri, Apr 12, 1996	11.63	11.75	11.63	11.75
152	AMEX	VYM	Thu, Apr 11, 1996	11.75	11.75	11.75	11.75
151	AMEX	VYM	Wed, Apr 10, 1996	11.88	11.88	11.63	11.75
150	AMEX	VYM	Tue, Apr 9, 1996	12.00	12.00	11.75	11.75
149	AMEX	VYM	Mon, Apr 8, 1996	12.00	12.00	11.88	11.88
148	AMEX	VYM	Thu, Apr 4, 1996	12.00	12.00	12.00	12.00
147	AMEX	VYM	Wed, Apr 3, 1996	11.88	11.88	11.88	11.88
146	AMEX	VYM	Tue, Apr 2, 1996	11.88	11.88	11.88	11.88
145	AMEX	VYM	Mon, Apr 1, 1996	12.00	12.00	11.88	12.00
144	AMEX	VYM	Fri, Mar 29, 1996	12.00	12.00	12.00	12.00
143	AMEX	VYM	Wed, Mar 27, 1996	12.13	12.13	12.13	12.13
142	AMEX	VYM	Tue, Mar 26, 1996	12.00	12.13	11.88	12.13
141	AMEX	VYM	Fri, Mar 22, 1996	12.00	12.00	11.88	11.88
140	AMEX	VYM	Wed, Mar 20, 1996	11.88	11.88	11.88	11.88
139	AMEX	VYM	Tue, Mar 19, 1996	12.00	12.00	12.00	12.00
138	AMEX	VYM	Mon, Mar 18, 1996	12.00	12.13	12.00	12.00
137	AMEX	VYM	Fri, Mar 15, 1996	11.88	11.88	11.75	11.75
136	AMEX	VYM	Thu, Mar 14, 1996	12.00	12.00	11.88	11.88
135	AMEX	VYM	Wed, Mar 13, 1996	11.88	11.88	11.88	11.88
134	AMEX	VYM	Tue, Mar 12, 1996	12.00	12.00	11.88	11.88
133	AMEX	VYM	Mon, Mar 11, 1996	11.88	12.00	11.88	12.00
132	AMEX	VYM	Fri, Mar 8, 1996	12.00	12.13	11.88	12.13
131	AMEX	VYM	Thu, Mar 7, 1996	12.25	12.25	12.13	12.13
130	AMEX	VYM	Wed, Mar 6, 1996	12.13	12.25	12.13	12.25
129	AMEX	VYM	Tue, Mar 5, 1996	12.13	12.25	12.13	12.13
128	AMEX	VYM	Mon, Mar 4, 1996	12.25	12.25	12.13	12.25
127	AMEX	VYM	Fri, Mar 1, 1996	12.25	12.25	12.13	12.13
126	AMEX	VYM	Thu, Feb 29, 1996	12.13	12.13	12.13	12.13
125	AMEX	VYM	Wed, Feb 28, 1996	12.25	12.38	12.25	12.25
124	AMEX	VYM	Tue, Feb 27, 1996	12.25	12.25	12.25	12.25
123	AMEX	VYM	Mon, Feb 26, 1996	12.13	12.25	12.13	12.25
122	AMEX	VYM	Fri, Feb 23, 1996	12.00	12.13	12.00	12.13
121	AMEX	VYM	Thu, Feb 22, 1996	12.00	12.13	12.00	12.13
120	AMEX	VYM	Wed, Feb 21, 1996	12.00	12.00	11.88	11.88
119	AMEX	VYM	Tue, Feb 20, 1996	12.00	12.00	12.00	12.00
118	AMEX	VYM	Fri, Feb 16, 1996	12.13	12.25	12.13	12.25
117	AMEX	VYM	Thu, Feb 15, 1996	12.13	12.25	12.00	12.25
116	AMEX	VYM	Wed, Feb 14, 1996	12.00	12.00	12.00	12.00
115	AMEX	VYM	Tue, Feb 13, 1996	12.13	12.13	12.00	12.13
114	AMEX	VYM	Mon, Feb 12, 1996	12.25	12.25	12.13	12.13
113	AMEX	VYM	Fri, Feb 9, 1996	12.13	12.25	12.13	12.25
112	AMEX	VYM	Thu, Feb 8, 1996	12.38	12.38	12.13	12.13
111	AMEX	VYM	Wed, Feb 7, 1996	12.25	12.38	12.25	12.38
110	AMEX	VYM	Tue, Feb 6, 1996	12.38	12.38	12.38	12.38
109	AMEX	VYM	Mon, Feb 5, 1996	12.38	12.38	12.38	12.38
108	AMEX	VYM	Fri, Feb 2, 1996	12.13	12.13	12.13	12.13
107	AMEX	VYM	Thu, Feb 1, 1996	12.13	12.25	12.13	12.25
106	AMEX	VYM	Wed, Jan 31, 1996	12.00	12.00	12.00	12.00
105	AMEX	VYM	Mon, Jan 29, 1996	12.13	12.13	12.00	12.13
104	AMEX	VYM	Fri, Jan 26, 1996	12.13	12.13	12.00	12.00
103	AMEX	VYM	Wed, Jan 24, 1996	12.00	12.13	12.00	12.13
102	AMEX	VYM	Tue, Jan 23, 1996	12.00	12.13	12.00	12.13
101	AMEX	VYM	Mon, Jan 22, 1996	12.13	12.13	12.00	12.00
100	AMEX	VYM	Fri, Jan 19, 1996	12.38	12.38	12.13	12.13
99	AMEX	VYM	Wed, Jan 17, 1996	12.25	12.38	12.13	12.13
98	AMEX	VYM	Tue, Jan 16, 1996	12.25	12.25	12.25	12.25
97	AMEX	VYM	Mon, Jan 15, 1996	12.25	12.25	12.00	12.00
96	AMEX	VYM	Fri, Jan 12, 1996	12.25	12.25	12.25	12.25
95	AMEX	VYM	Thu, Jan 11, 1996	12.13	12.25	12.13	12.25
94	AMEX	VYM	Wed, Jan 10, 1996	12.25	12.25	12.25	12.25
93	AMEX	VYM	Tue, Jan 9, 1996	12.38	12.38	12.25	12.25
92	AMEX	VYM	Fri, Jan 5, 1996	12.13	12.25	12.13	12.25
91	AMEX	VYM	Thu, Jan 4, 1996	12.25	12.25	12.00	12.00
90	AMEX	VYM	Wed, Jan 3, 1996	12.13	12.38	12.13	12.25
89	AMEX	VYM	Tue, Jan 2, 1996	11.75	12.00	11.75	12.00
88	AMEX	VYM	Fri, Dec 29, 1995	11.63	11.75	11.63	11.75
87	AMEX	VYM	Thu, Dec 28, 1995	11.38	11.63	11.38	11.63
86	AMEX	VYM	Wed, Dec 27, 1995	11.38	11.50	11.38	11.50
85	AMEX	VYM	Tue, Dec 26, 1995	11.50	11.50	11.38	11.38
84	AMEX	VYM	Fri, Dec 22, 1995	11.63	11.63	11.63	11.63
83	AMEX	VYM	Thu, Dec 21, 1995	11.63	11.75	11.63	11.75
82	AMEX	VYM	Wed, Dec 20, 1995	11.75	11.75	11.75	11.75
81	AMEX	VYM	Tue, Dec 19, 1995	11.63	11.88	11.63	11.75
80	AMEX	VYM	Mon, Dec 18, 1995	11.63	11.63	11.63	11.63
79	AMEX	VYM	Fri, Dec 15, 1995	11.63	11.63	11.63	11.63
78	AMEX	VYM	Thu, Dec 14, 1995	11.75	12.00	11.75	11.88
77	AMEX	VYM	Wed, Dec 13, 1995	11.75	11.88	11.75	11.88
76	AMEX	VYM	Tue, Dec 12, 1995	11.75	12.00	11.75	11.88
75	AMEX	VYM	Mon, Dec 11, 1995	11.88	12.00	11.88	11.88
74	AMEX	VYM	Fri, Dec 8, 1995	11.88	12.13	11.88	12.13
73	AMEX	VYM	Thu, Dec 7, 1995	11.50	12.00	11.50	12.00
72	AMEX	VYM	Wed, Dec 6, 1995	11.75	11.75	11.50	11.63
71	AMEX	VYM	Tue, Dec 5, 1995	11.38	11.63	11.38	11.63
70	AMEX	VYM	Mon, Dec 4, 1995	11.38	11.38	11.25	11.25
69	AMEX	VYM	Fri, Dec 1, 1995	11.25	11.38	11.13	11.38
68	AMEX	VYM	Thu, Nov 30, 1995	11.25	11.25	11.25	11.25
67	AMEX	VYM	Wed, Nov 29, 1995	11.13	11.25	11.13	11.13
66	AMEX	VYM	Tue, Nov 28, 1995	11.38	11.38	11.13	11.13
65	AMEX	VYM	Mon, Nov 27, 1995	11.38	11.38	11.13	11.38
64	AMEX	VYM	Fri, Nov 24, 1995	11.25	11.38	11.25	11.38
63	AMEX	VYM	Wed, Nov 22, 1995	11.13	11.38	11.13	11.38
62	AMEX	VYM	Tue, Nov 21, 1995	11.25	11.25	11.25	11.25
61	AMEX	VYM	Mon, Nov 20, 1995	11.13	11.38	11.13	11.25
60	AMEX	VYM	Fri, Nov 17, 1995	11.25	11.25	11.25	11.25
59	AMEX	VYM	Thu, Nov 16, 1995	11.13	11.25	11.13	11.25
58	AMEX	VYM	Wed, Nov 15, 1995	11.13	11.13	11.00	11.00
57	AMEX	VYM	Tue, Nov 14, 1995	11.13	11.25	11.13	11.13
56	AMEX	VYM	Mon, Nov 13, 1995	11.25	11.38	11.25	11.25
55	AMEX	VYM	Fri, Nov 10, 1995	11.13	11.25	11.13	11.25
54	AMEX	VYM	Thu, Nov 9, 1995	11.25	11.25	11.25	11.25
53	AMEX	VYM	Tue, Nov 7, 1995	11.25	11.38	11.25	11.38
52	AMEX	VYM	Mon, Nov 6, 1995	11.25	11.38	11.13	11.13
51	AMEX	VYM	Fri, Nov 3, 1995	11.25	11.25	11.25	11.25
50	AMEX	VYM	Thu, Nov 2, 1995	11.13	11.25	11.13	11.25
49	AMEX	VYM	Wed, Nov 1, 1995	11.00	11.00	11.00	11.00
48	AMEX	VYM	Tue, Oct 31, 1995	11.13	11.13	11.13	11.13
47	AMEX	VYM	Mon, Oct 30, 1995	11.13	11.13	11.00	11.13
46	AMEX	VYM	Fri, Oct 27, 1995	11.25	11.25	11.13	11.13
45	AMEX	VYM	Thu, Oct 26, 1995	11.00	11.25	11.00	11.25
44	AMEX	VYM	Wed, Oct 25, 1995	11.00	11.13	11.00	11.13
43	AMEX	VYM	Tue, Oct 24, 1995	10.88	11.00	10.88	11.00
42	AMEX	VYM	Mon, Oct 23, 1995	10.88	11.00	10.88	11.00
41	AMEX	VYM	Fri, Oct 20, 1995	10.88	10.88	10.88	10.88
40	AMEX	VYM	Thu, Oct 19, 1995	11.00	11.00	11.00	11.00
39	AMEX	VYM	Wed, Oct 18, 1995	10.75	10.88	10.75	10.88
38	AMEX	VYM	Tue, Oct 17, 1995	10.75	10.88	10.75	10.75
37	AMEX	VYM	Mon, Oct 16, 1995	10.88	10.88	10.88	10.88
36	AMEX	VYM	Fri, Oct 13, 1995	10.88	11.00	10.88	11.00
35	AMEX	VYM	Wed, Oct 11, 1995	11.00	11.00	11.00	11.00
34	AMEX	VYM	Tue, Oct 10, 1995	11.00	11.00	10.88	11.00
33	AMEX	VYM	Mon, Oct 9, 1995	11.00	11.00	11.00	11.00
32	AMEX	VYM	Fri, Oct 6, 1995	11.00	11.13	10.88	11.13
31	AMEX	VYM	Thu, Oct 5, 1995	11.00	11.00	11.00	11.00
30	AMEX	VYM	Wed, Oct 4, 1995	10.88	10.88	10.75	10.75
29	AMEX	VYM	Tue, Oct 3, 1995	10.75	10.75	10.75	10.75
28	AMEX	VYM	Mon, Oct 2, 1995	10.88	10.88	10.88	10.88
27	AMEX	VYM	Fri, Sep 29, 1995	10.75	10.75	10.75	10.75
26	AMEX	VYM	Thu, Sep 28, 1995	10.50	10.63	10.50	10.63
25	AMEX	VYM	Wed, Sep 27, 1995	10.75	11.00	10.50	10.50
24	AMEX	VYM	Tue, Sep 26, 1995	11.00	11.00	10.88	10.88
23	AMEX	VYM	Mon, Sep 25, 1995	10.88	11.00	10.88	11.00
22	AMEX	VYM	Fri, Sep 22, 1995	10.88	11.00	10.88	10.88
21	AMEX	VYM	Thu, Sep 21, 1995	11.25	11.25	11.00	11.00
20	AMEX	VYM	Wed, Sep 20, 1995	11.38	11.38	11.25	11.25
19	AMEX	VYM	Tue, Sep 19, 1995	11.38	11.38	11.38	11.38
18	AMEX	VYM	Mon, Sep 18, 1995	11.25	11.38	11.25	11.38
17	AMEX	VYM	Thu, Sep 14, 1995	11.25	11.25	11.13	11.13
16	AMEX	VYM	Wed, Sep 13, 1995	11.00	11.00	11.00	11.00
15	AMEX	VYM	Tue, Sep 12, 1995	11.13	11.38	11.13	11.38
14	AMEX	VYM	Mon, Sep 11, 1995	11.25	11.25	11.13	11.13
13	AMEX	VYM	Thu, Sep 7, 1995	11.38	11.38	11.25	11.25
12	AMEX	VYM	Wed, Sep 6, 1995	11.25	11.25	11.25	11.25
11	AMEX	VYM	Tue, Sep 5, 1995	11.13	11.13	11.13	11.13
10	AMEX	VYM	Thu, Aug 31, 1995	11.13	11.13	11.13	11.13
9	AMEX	VYM	Wed, Aug 30, 1995	11.00	11.13	11.00	11.13
8	AMEX	VYM	Tue, Aug 29, 1995	11.25	11.25	11.00	11.13
7	AMEX	VYM	Mon, Aug 28, 1995	10.88	11.13	10.88	11.13
6	AMEX	VYM	Fri, Aug 25, 1995	10.88	10.88	10.88	10.88
5	AMEX	VYM	Thu, Aug 24, 1995	11.00	11.00	11.00	11.00
4	AMEX	VYM	Wed, Aug 23, 1995	11.00	11.00	11.00	11.00
3	AMEX	VYM	Tue, Aug 22, 1995	11.25	11.25	11.00	11.00
2	AMEX	VYM	Mon, Aug 21, 1995	11.38	11.38	11.13	11.13
1	AMEX	VYM	Fri, Aug 18, 1995	11.25	11.25	11.13	11.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard High Dividend Yield ETF AMEX:VYM 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