NCR Voyix Corp NYSE:VYX Historical Prices

Below are the 6852 trading days of historical prices for VYX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6852	NYSE	VYX	Tue, Mar 5, 2024	11.41	11.80	11.36	11.65
6851	NYSE	VYX	Mon, Mar 4, 2024	11.54	11.65	10.99	11.52
6850	NYSE	VYX	Fri, Mar 1, 2024	12.81	13.01	11.36	11.47
6849	NYSE	VYX	Thu, Feb 29, 2024	14.44	14.77	14.35	14.61
6848	NYSE	VYX	Wed, Feb 28, 2024	14.23	14.55	14.14	14.31
6847	NYSE	VYX	Tue, Feb 27, 2024	14.83	14.85	14.41	14.47
6846	NYSE	VYX	Mon, Feb 26, 2024	14.97	14.97	14.65	14.68
6845	NYSE	VYX	Fri, Feb 23, 2024	15.04	15.08	14.72	15.04
6844	NYSE	VYX	Thu, Feb 22, 2024	15.16	15.16	14.42	14.63
6843	NYSE	VYX	Wed, Feb 21, 2024	15.26	15.26	14.78	14.96
6842	NYSE	VYX	Tue, Feb 20, 2024	15.04	15.41	14.99	15.39
6841	NYSE	VYX	Fri, Feb 16, 2024	15.61	15.65	15.24	15.24
6840	NYSE	VYX	Thu, Feb 15, 2024	15.90	15.98	15.51	15.82
6839	NYSE	VYX	Wed, Feb 14, 2024	15.47	15.73	15.15	15.72
6838	NYSE	VYX	Tue, Feb 13, 2024	15.36	15.56	14.97	15.28
6837	NYSE	VYX	Mon, Feb 12, 2024	15.51	15.93	15.47	15.93
6836	NYSE	VYX	Fri, Feb 9, 2024	15.04	15.61	14.97	15.47
6835	NYSE	VYX	Thu, Feb 8, 2024	14.99	15.11	14.72	15.09
6834	NYSE	VYX	Wed, Feb 7, 2024	15.05	15.16	14.68	14.89
6833	NYSE	VYX	Tue, Feb 6, 2024	14.58	15.02	14.50	15.00
6832	NYSE	VYX	Mon, Feb 5, 2024	14.92	14.94	14.48	14.71
6831	NYSE	VYX	Fri, Feb 2, 2024	15.06	15.26	14.85	15.10
6830	NYSE	VYX	Thu, Feb 1, 2024	14.80	15.20	14.78	15.18
6829	NYSE	VYX	Wed, Jan 31, 2024	15.15	15.27	14.68	14.70
6828	NYSE	VYX	Tue, Jan 30, 2024	15.50	15.59	15.16	15.21
6827	NYSE	VYX	Mon, Jan 29, 2024	15.52	15.57	15.18	15.55
6826	NYSE	VYX	Fri, Jan 26, 2024	15.60	15.75	15.53	15.55
6825	NYSE	VYX	Thu, Jan 25, 2024	15.52	15.62	15.22	15.56
6824	NYSE	VYX	Wed, Jan 24, 2024	15.63	15.72	15.28	15.34
6823	NYSE	VYX	Tue, Jan 23, 2024	15.73	15.81	15.39	15.51
6822	NYSE	VYX	Mon, Jan 22, 2024	14.95	15.56	14.91	15.56
6821	NYSE	VYX	Fri, Jan 19, 2024	14.73	14.88	14.50	14.75
6820	NYSE	VYX	Thu, Jan 18, 2024	14.29	14.68	14.28	14.64
6819	NYSE	VYX	Wed, Jan 17, 2024	14.74	14.74	14.23	14.33
6818	NYSE	VYX	Tue, Jan 16, 2024	14.99	15.22	14.80	14.97
6817	NYSE	VYX	Fri, Jan 12, 2024	15.98	15.98	15.07	15.08
6816	NYSE	VYX	Thu, Jan 11, 2024	16.08	16.16	15.77	15.86
6815	NYSE	VYX	Wed, Jan 10, 2024	16.27	16.27	15.98	16.18
6814	NYSE	VYX	Tue, Jan 9, 2024	16.62	16.72	16.27	16.31
6813	NYSE	VYX	Mon, Jan 8, 2024	16.58	16.90	16.47	16.82
6812	NYSE	VYX	Fri, Jan 5, 2024	16.00	16.75	16.00	16.58
6811	NYSE	VYX	Thu, Jan 4, 2024	16.15	16.44	15.92	16.16
6810	NYSE	VYX	Wed, Jan 3, 2024	16.95	16.95	16.23	16.23
6809	NYSE	VYX	Tue, Jan 2, 2024	16.71	17.39	16.56	17.14
6808	NYSE	VYX	Fri, Dec 29, 2023	17.08	17.20	16.80	16.91
6807	NYSE	VYX	Thu, Dec 28, 2023	17.05	17.17	16.93	17.12
6806	NYSE	VYX	Wed, Dec 27, 2023	17.20	17.24	16.98	17.08
6805	NYSE	VYX	Tue, Dec 26, 2023	16.66	17.15	16.66	17.09
6804	NYSE	VYX	Fri, Dec 22, 2023	16.48	16.73	16.45	16.62
6803	NYSE	VYX	Thu, Dec 21, 2023	16.50	16.68	16.44	16.59
6802	NYSE	VYX	Wed, Dec 20, 2023	16.54	16.72	16.30	16.34
6801	NYSE	VYX	Tue, Dec 19, 2023	15.80	16.28	15.76	16.25
6800	NYSE	VYX	Mon, Dec 18, 2023	15.50	15.77	15.42	15.75
6799	NYSE	VYX	Fri, Dec 15, 2023	15.94	15.95	15.48	15.50
6798	NYSE	VYX	Thu, Dec 14, 2023	15.57	16.20	15.57	15.83
6797	NYSE	VYX	Wed, Dec 13, 2023	15.06	15.54	14.82	15.49
6796	NYSE	VYX	Tue, Dec 12, 2023	15.40	15.44	15.09	15.09
6795	NYSE	VYX	Mon, Dec 11, 2023	15.42	15.63	15.38	15.44
6794	NYSE	VYX	Fri, Dec 8, 2023	15.41	15.62	15.14	15.37
6793	NYSE	VYX	Thu, Dec 7, 2023	15.77	15.77	15.27	15.48
6792	NYSE	VYX	Wed, Dec 6, 2023	15.56	15.91	15.51	15.74
6791	NYSE	VYX	Tue, Dec 5, 2023	15.60	15.71	15.36	15.46
6790	NYSE	VYX	Mon, Dec 4, 2023	16.15	16.20	15.51	15.53
6789	NYSE	VYX	Fri, Dec 1, 2023	15.68	16.16	15.60	16.14
6788	NYSE	VYX	Thu, Nov 30, 2023	15.72	15.73	15.35	15.68
6787	NYSE	VYX	Wed, Nov 29, 2023	16.24	16.36	15.68	15.70
6786	NYSE	VYX	Tue, Nov 28, 2023	16.01	16.28	15.79	16.09
6785	NYSE	VYX	Mon, Nov 27, 2023	16.08	16.30	15.93	16.10
6784	NYSE	VYX	Fri, Nov 24, 2023	16.02	16.20	15.90	16.19
6783	NYSE	VYX	Wed, Nov 22, 2023	16.18	16.30	16.04	16.09
6782	NYSE	VYX	Tue, Nov 21, 2023	16.02	16.19	15.85	16.14
6781	NYSE	VYX	Mon, Nov 20, 2023	15.75	15.91	15.63	15.91
6780	NYSE	VYX	Fri, Nov 17, 2023	15.18	15.77	15.17	15.76
6779	NYSE	VYX	Thu, Nov 16, 2023	15.90	15.98	15.23	15.27
6778	NYSE	VYX	Wed, Nov 15, 2023	16.24	16.37	15.88	15.98
6777	NYSE	VYX	Tue, Nov 14, 2023	16.18	16.39	16.03	16.27
6776	NYSE	VYX	Mon, Nov 13, 2023	15.72	15.84	15.25	15.73
6775	NYSE	VYX	Fri, Nov 10, 2023	15.76	15.93	14.65	15.92
6774	NYSE	VYX	Thu, Nov 9, 2023	16.48	16.50	16.01	16.14
6773	NYSE	VYX	Wed, Nov 8, 2023	16.50	16.75	16.35	16.43
6772	NYSE	VYX	Tue, Nov 7, 2023	16.61	16.71	16.41	16.55
6771	NYSE	VYX	Mon, Nov 6, 2023	16.73	16.73	16.55	16.64
6770	NYSE	VYX	Fri, Nov 3, 2023	16.25	16.77	16.24	16.74
6769	NYSE	VYX	Thu, Nov 2, 2023	15.88	16.14	15.65	16.14
6768	NYSE	VYX	Wed, Nov 1, 2023	15.43	15.61	15.31	15.58
6767	NYSE	VYX	Tue, Oct 31, 2023	14.84	15.37	14.79	15.29
6766	NYSE	VYX	Mon, Oct 30, 2023	14.88	15.05	14.61	14.79
6765	NYSE	VYX	Fri, Oct 27, 2023	15.37	15.42	14.77	14.85
6764	NYSE	VYX	Thu, Oct 26, 2023	14.83	15.45	14.65	15.32
6763	NYSE	VYX	Wed, Oct 25, 2023	14.95	15.14	14.54	14.79
6762	NYSE	VYX	Tue, Oct 24, 2023	15.36	15.51	15.07	15.15
6761	NYSE	VYX	Mon, Oct 23, 2023	15.38	15.54	15.13	15.35
6760	NYSE	VYX	Fri, Oct 20, 2023	15.44	15.76	15.35	15.56
6759	NYSE	VYX	Thu, Oct 19, 2023	15.57	15.94	15.48	15.54
6758	NYSE	VYX	Wed, Oct 18, 2023	15.73	15.99	15.37	15.59
6757	NYSE	VYX	Tue, Oct 17, 2023	16.50	17.25	15.53	16.18
6756	NYSE	VYX	Mon, Oct 16, 2023	16.28	16.71	16.26	16.61
6755	NYSE	VYX	Fri, Oct 13, 2023	15.97	16.13	15.85	16.09
6754	NYSE	VYX	Thu, Oct 12, 2023	16.69	16.74	15.97	16.03
6753	NYSE	VYX	Wed, Oct 11, 2023	16.39	18.04	16.27	16.75
6752	NYSE	VYX	Tue, Oct 10, 2023	16.16	16.58	16.12	16.38
6751	NYSE	VYX	Mon, Oct 9, 2023	15.89	16.17	15.84	16.05
6750	NYSE	VYX	Fri, Oct 6, 2023	15.84	16.20	15.73	16.12
6749	NYSE	VYX	Thu, Oct 5, 2023	16.08	16.27	15.90	15.94
6748	NYSE	VYX	Wed, Oct 4, 2023	15.97	16.21	15.93	16.17
6747	NYSE	VYX	Tue, Oct 3, 2023	16.37	16.48	15.92	15.94
6746	NYSE	VYX	Mon, Oct 2, 2023	16.44	16.59	16.33	16.57
6745	NYSE	VYX	Fri, Sep 29, 2023	16.76	16.83	16.44	16.54
6744	NYSE	VYX	Thu, Sep 28, 2023	16.43	16.83	16.41	16.62
6743	NYSE	VYX	Wed, Sep 27, 2023	16.47	16.57	16.23	16.41
6742	NYSE	VYX	Tue, Sep 26, 2023	16.77	17.09	16.30	16.30
6741	NYSE	VYX	Mon, Sep 25, 2023	16.65	17.20	16.65	16.98
6740	NYSE	VYX	Fri, Sep 22, 2023	16.67	16.78	16.56	16.57
6739	NYSE	VYX	Thu, Sep 21, 2023	16.78	16.78	16.47	16.63
6738	NYSE	VYX	Wed, Sep 20, 2023	16.81	17.21	16.75	16.85
6737	NYSE	VYX	Tue, Sep 19, 2023	16.36	16.75	16.33	16.72
6736	NYSE	VYX	Mon, Sep 18, 2023	16.39	16.56	16.34	16.34
6735	NYSE	VYX	Fri, Sep 15, 2023	16.79	16.81	16.42	16.46
6734	NYSE	VYX	Thu, Sep 14, 2023	16.81	16.99	16.79	16.92
6733	NYSE	VYX	Wed, Sep 13, 2023	16.87	16.94	16.65	16.69
6732	NYSE	VYX	Tue, Sep 12, 2023	16.81	17.01	16.74	16.90
6731	NYSE	VYX	Mon, Sep 11, 2023	16.94	17.08	16.76	16.94
6730	NYSE	VYX	Fri, Sep 8, 2023	16.88	17.00	16.73	16.79
6729	NYSE	VYX	Thu, Sep 7, 2023	17.47	17.54	16.85	16.90
6728	NYSE	VYX	Wed, Sep 6, 2023	18.30	18.46	17.65	17.68
6727	NYSE	VYX	Tue, Sep 5, 2023	18.57	18.66	18.20	18.39
6726	NYSE	VYX	Fri, Sep 1, 2023	18.84	19.01	18.72	18.83
6725	NYSE	VYX	Thu, Aug 31, 2023	18.57	18.89	18.55	18.87
6724	NYSE	VYX	Wed, Aug 30, 2023	18.47	18.65	18.41	18.52
6723	NYSE	VYX	Tue, Aug 29, 2023	18.54	18.65	18.46	18.53
6722	NYSE	VYX	Mon, Aug 28, 2023	18.28	18.65	18.28	18.57
6721	NYSE	VYX	Fri, Aug 25, 2023	18.62	18.73	18.15	18.23
6720	NYSE	VYX	Thu, Aug 24, 2023	18.40	18.66	18.19	18.59
6719	NYSE	VYX	Wed, Aug 23, 2023	18.15	18.44	18.11	18.36
6718	NYSE	VYX	Tue, Aug 22, 2023	18.35	18.44	18.13	18.14
6717	NYSE	VYX	Mon, Aug 21, 2023	18.27	18.34	18.05	18.22
6716	NYSE	VYX	Fri, Aug 18, 2023	17.76	18.38	17.56	18.30
6715	NYSE	VYX	Thu, Aug 17, 2023	18.08	18.13	17.79	17.87
6714	NYSE	VYX	Wed, Aug 16, 2023	17.81	18.12	17.75	18.05
6713	NYSE	VYX	Tue, Aug 15, 2023	17.93	17.94	17.68	17.79
6712	NYSE	VYX	Mon, Aug 14, 2023	17.84	18.14	17.71	18.06
6711	NYSE	VYX	Fri, Aug 11, 2023	17.59	18.02	17.52	17.97
6710	NYSE	VYX	Thu, Aug 10, 2023	17.71	17.94	17.38	17.66
6709	NYSE	VYX	Wed, Aug 9, 2023	17.79	17.88	17.59	17.62
6708	NYSE	VYX	Tue, Aug 8, 2023	17.61	17.84	17.49	17.81
6707	NYSE	VYX	Mon, Aug 7, 2023	17.66	17.89	17.47	17.89
6706	NYSE	VYX	Fri, Aug 4, 2023	17.58	17.79	17.36	17.47
6705	NYSE	VYX	Thu, Aug 3, 2023	16.77	17.68	16.27	17.65
6704	NYSE	VYX	Wed, Aug 2, 2023	15.98	15.99	15.64	15.78
6703	NYSE	VYX	Tue, Aug 1, 2023	16.33	16.38	16.07	16.17
6702	NYSE	VYX	Mon, Jul 31, 2023	16.37	16.59	16.36	16.49
6701	NYSE	VYX	Fri, Jul 28, 2023	16.64	16.68	16.25	16.32
6700	NYSE	VYX	Thu, Jul 27, 2023	16.61	16.74	16.42	16.54
6699	NYSE	VYX	Wed, Jul 26, 2023	16.54	16.69	16.43	16.54
6698	NYSE	VYX	Tue, Jul 25, 2023	16.55	16.63	16.36	16.58
6697	NYSE	VYX	Mon, Jul 24, 2023	16.38	16.57	16.38	16.52
6696	NYSE	VYX	Fri, Jul 21, 2023	16.59	16.59	16.16	16.35
6695	NYSE	VYX	Thu, Jul 20, 2023	16.42	16.46	16.14	16.38
6694	NYSE	VYX	Wed, Jul 19, 2023	16.54	16.69	16.49	16.50
6693	NYSE	VYX	Tue, Jul 18, 2023	16.00	16.54	15.95	16.46
6692	NYSE	VYX	Mon, Jul 17, 2023	15.82	16.00	15.81	15.94
6691	NYSE	VYX	Fri, Jul 14, 2023	16.17	16.19	15.84	15.92
6690	NYSE	VYX	Thu, Jul 13, 2023	16.14	16.28	16.01	16.25
6689	NYSE	VYX	Wed, Jul 12, 2023	16.02	16.14	15.87	16.03
6688	NYSE	VYX	Tue, Jul 11, 2023	15.61	15.81	15.57	15.79
6687	NYSE	VYX	Mon, Jul 10, 2023	15.24	15.58	15.21	15.52
6686	NYSE	VYX	Fri, Jul 7, 2023	15.08	15.61	15.05	15.34
6685	NYSE	VYX	Thu, Jul 6, 2023	15.03	15.24	14.97	15.07
6684	NYSE	VYX	Wed, Jul 5, 2023	15.56	15.56	15.16	15.19
6683	NYSE	VYX	Mon, Jul 3, 2023	15.42	15.84	15.40	15.71
6682	NYSE	VYX	Fri, Jun 30, 2023	15.54	15.68	15.41	15.46
6681	NYSE	VYX	Thu, Jun 29, 2023	15.14	15.43	15.10	15.30
6680	NYSE	VYX	Wed, Jun 28, 2023	15.17	15.17	15.02	15.13
6679	NYSE	VYX	Tue, Jun 27, 2023	15.00	15.27	14.92	15.19
6678	NYSE	VYX	Mon, Jun 26, 2023	14.97	15.13	14.92	14.93
6677	NYSE	VYX	Fri, Jun 23, 2023	14.89	15.05	14.83	14.95
6676	NYSE	VYX	Thu, Jun 22, 2023	15.05	15.09	14.89	15.08
6675	NYSE	VYX	Wed, Jun 21, 2023	15.18	15.25	15.02	15.14
6674	NYSE	VYX	Tue, Jun 20, 2023	15.25	15.32	15.01	15.27
6673	NYSE	VYX	Fri, Jun 16, 2023	15.51	15.52	15.06	15.41
6672	NYSE	VYX	Thu, Jun 15, 2023	15.05	15.46	15.03	15.41
6671	NYSE	VYX	Wed, Jun 14, 2023	15.60	15.78	15.13	15.22
6670	NYSE	VYX	Tue, Jun 13, 2023	15.63	15.79	15.49	15.58
6669	NYSE	VYX	Mon, Jun 12, 2023	15.42	15.62	15.32	15.49
6668	NYSE	VYX	Fri, Jun 9, 2023	15.32	15.57	15.19	15.42
6667	NYSE	VYX	Thu, Jun 8, 2023	15.25	15.31	15.03	15.29
6666	NYSE	VYX	Wed, Jun 7, 2023	15.33	15.48	15.17	15.25
6665	NYSE	VYX	Tue, Jun 6, 2023	14.92	15.29	14.92	15.25
6664	NYSE	VYX	Mon, Jun 5, 2023	15.03	15.00	14.67	15.00
6663	NYSE	VYX	Fri, Jun 2, 2023	14.96	15.20	14.89	15.19
6662	NYSE	VYX	Thu, Jun 1, 2023	14.49	14.83	14.43	14.72
6661	NYSE	VYX	Wed, May 31, 2023	14.48	14.65	14.24	14.54
6660	NYSE	VYX	Tue, May 30, 2023	14.76	14.94	14.56	14.64
6659	NYSE	VYX	Fri, May 26, 2023	14.71	15.00	14.62	14.76
6658	NYSE	VYX	Thu, May 25, 2023	14.78	14.83	14.43	14.68
6657	NYSE	VYX	Wed, May 24, 2023	14.89	14.95	14.58	14.71
6656	NYSE	VYX	Tue, May 23, 2023	14.95	15.23	14.94	15.05
6655	NYSE	VYX	Mon, May 22, 2023	14.84	15.00	14.81	14.98
6654	NYSE	VYX	Fri, May 19, 2023	15.06	15.08	14.70	14.81
6653	NYSE	VYX	Thu, May 18, 2023	14.71	14.99	14.71	14.99
6652	NYSE	VYX	Wed, May 17, 2023	14.56	14.81	14.45	14.70
6651	NYSE	VYX	Tue, May 16, 2023	14.54	14.65	14.32	14.39
6650	NYSE	VYX	Mon, May 15, 2023	14.32	14.72	14.28	14.65
6649	NYSE	VYX	Fri, May 12, 2023	14.24	14.31	14.07	14.30
6648	NYSE	VYX	Thu, May 11, 2023	14.00	14.14	13.87	14.12
6647	NYSE	VYX	Wed, May 10, 2023	14.30	14.30	13.93	14.14
6646	NYSE	VYX	Tue, May 9, 2023	13.75	14.01	13.53	14.00
6645	NYSE	VYX	Mon, May 8, 2023	14.01	14.24	13.70	13.89
6644	NYSE	VYX	Fri, May 5, 2023	13.69	14.38	13.35	13.97
6643	NYSE	VYX	Thu, May 4, 2023	12.51	12.65	11.99	12.02
6642	NYSE	VYX	Wed, May 3, 2023	12.84	12.95	12.57	12.60
6641	NYSE	VYX	Tue, May 2, 2023	13.46	13.48	12.81	12.83
6640	NYSE	VYX	Mon, May 1, 2023	13.67	13.82	13.39	13.48
6639	NYSE	VYX	Fri, Apr 28, 2023	13.29	13.73	13.29	13.67
6638	NYSE	VYX	Thu, Apr 27, 2023	13.06	13.40	13.02	13.37
6637	NYSE	VYX	Wed, Apr 26, 2023	12.95	13.23	12.95	12.98
6636	NYSE	VYX	Tue, Apr 25, 2023	13.19	13.28	13.00	13.01
6635	NYSE	VYX	Mon, Apr 24, 2023	13.57	13.67	13.32	13.35
6634	NYSE	VYX	Fri, Apr 21, 2023	13.79	13.79	13.59	13.62
6633	NYSE	VYX	Thu, Apr 20, 2023	13.88	13.91	13.67	13.76
6632	NYSE	VYX	Wed, Apr 19, 2023	13.92	14.10	13.82	14.05
6631	NYSE	VYX	Tue, Apr 18, 2023	14.23	14.27	13.94	14.06
6630	NYSE	VYX	Mon, Apr 17, 2023	13.80	14.11	13.73	14.11
6629	NYSE	VYX	Fri, Apr 14, 2023	14.11	14.30	13.87	13.91
6628	NYSE	VYX	Thu, Apr 13, 2023	13.86	14.28	13.86	14.13
6627	NYSE	VYX	Wed, Apr 12, 2023	14.28	14.35	13.79	13.80
6626	NYSE	VYX	Tue, Apr 11, 2023	14.06	14.14	13.90	14.08
6625	NYSE	VYX	Mon, Apr 10, 2023	13.78	14.06	13.78	14.01
6624	NYSE	VYX	Thu, Apr 6, 2023	13.98	14.02	13.73	13.86
6623	NYSE	VYX	Wed, Apr 5, 2023	14.08	14.12	13.91	14.00
6622	NYSE	VYX	Tue, Apr 4, 2023	14.44	14.47	14.11	14.22
6621	NYSE	VYX	Mon, Apr 3, 2023	14.43	14.62	14.32	14.38
6620	NYSE	VYX	Fri, Mar 31, 2023	14.24	14.59	14.22	14.47
6619	NYSE	VYX	Thu, Mar 30, 2023	13.97	14.23	13.92	14.11
6618	NYSE	VYX	Wed, Mar 29, 2023	13.61	13.80	13.45	13.79
6617	NYSE	VYX	Tue, Mar 28, 2023	13.40	13.50	13.31	13.45
6616	NYSE	VYX	Mon, Mar 27, 2023	13.58	13.69	13.40	13.48
6615	NYSE	VYX	Fri, Mar 24, 2023	13.22	13.45	13.11	13.41
6614	NYSE	VYX	Thu, Mar 23, 2023	13.46	13.68	13.12	13.35
6613	NYSE	VYX	Wed, Mar 22, 2023	13.70	13.87	13.33	13.35
6612	NYSE	VYX	Tue, Mar 21, 2023	13.63	13.80	13.54	13.71
6611	NYSE	VYX	Mon, Mar 20, 2023	13.21	13.56	13.18	13.40
6610	NYSE	VYX	Fri, Mar 17, 2023	13.14	13.21	12.93	13.03
6609	NYSE	VYX	Thu, Mar 16, 2023	12.98	13.43	12.91	13.27
6608	NYSE	VYX	Wed, Mar 15, 2023	13.14	13.25	12.86	13.21
6607	NYSE	VYX	Tue, Mar 14, 2023	13.68	13.83	13.41	13.51
6606	NYSE	VYX	Mon, Mar 13, 2023	13.55	13.57	13.24	13.25
6605	NYSE	VYX	Fri, Mar 10, 2023	14.34	14.37	13.78	13.86
6604	NYSE	VYX	Thu, Mar 9, 2023	15.02	15.08	14.43	14.43
6603	NYSE	VYX	Wed, Mar 8, 2023	15.06	15.35	14.97	15.08
6602	NYSE	VYX	Tue, Mar 7, 2023	15.33	15.56	15.07	15.08
6601	NYSE	VYX	Mon, Mar 6, 2023	15.85	15.94	15.36	15.36
6600	NYSE	VYX	Fri, Mar 3, 2023	15.80	15.89	15.63	15.81
6599	NYSE	VYX	Thu, Mar 2, 2023	15.49	15.70	15.44	15.65
6598	NYSE	VYX	Wed, Mar 1, 2023	15.65	15.85	15.52	15.69
6597	NYSE	VYX	Tue, Feb 28, 2023	15.78	15.90	15.66	15.66
6596	NYSE	VYX	Mon, Feb 27, 2023	15.92	15.93	15.68	15.78
6595	NYSE	VYX	Fri, Feb 24, 2023	15.69	15.79	15.58	15.76
6594	NYSE	VYX	Thu, Feb 23, 2023	16.20	16.25	15.84	15.98
6593	NYSE	VYX	Wed, Feb 22, 2023	16.16	16.40	15.99	16.06
6592	NYSE	VYX	Tue, Feb 21, 2023	16.16	16.36	15.97	16.13
6591	NYSE	VYX	Fri, Feb 17, 2023	16.41	16.50	16.13	16.44
6590	NYSE	VYX	Thu, Feb 16, 2023	16.49	16.79	16.40	16.49
6589	NYSE	VYX	Wed, Feb 15, 2023	16.27	16.90	16.26	16.84
6588	NYSE	VYX	Tue, Feb 14, 2023	16.39	16.62	16.23	16.45
6587	NYSE	VYX	Mon, Feb 13, 2023	16.19	16.53	16.08	16.52
6586	NYSE	VYX	Fri, Feb 10, 2023	16.19	16.33	16.06	16.23
6585	NYSE	VYX	Thu, Feb 9, 2023	17.09	17.30	16.34	16.35
6584	NYSE	VYX	Wed, Feb 8, 2023	17.24	17.83	16.12	16.90
6583	NYSE	VYX	Tue, Feb 7, 2023	16.94	17.19	16.73	17.01
6582	NYSE	VYX	Mon, Feb 6, 2023	17.19	17.28	16.70	16.94
6581	NYSE	VYX	Fri, Feb 3, 2023	17.14	17.55	17.11	17.41
6580	NYSE	VYX	Thu, Feb 2, 2023	17.48	17.67	17.28	17.45
6579	NYSE	VYX	Wed, Feb 1, 2023	16.82	17.29	16.70	17.22
6578	NYSE	VYX	Tue, Jan 31, 2023	16.46	16.82	16.36	16.82
6577	NYSE	VYX	Mon, Jan 30, 2023	16.37	16.60	16.29	16.42
6576	NYSE	VYX	Fri, Jan 27, 2023	16.51	16.69	16.47	16.60
6575	NYSE	VYX	Thu, Jan 26, 2023	16.36	16.62	16.24	16.60
6574	NYSE	VYX	Wed, Jan 25, 2023	15.86	16.32	15.82	16.19
6573	NYSE	VYX	Tue, Jan 24, 2023	16.27	16.45	16.06	16.07
6572	NYSE	VYX	Mon, Jan 23, 2023	16.21	16.46	16.16	16.45
6571	NYSE	VYX	Fri, Jan 20, 2023	15.78	16.17	15.66	16.14
6570	NYSE	VYX	Thu, Jan 19, 2023	15.74	15.80	15.60	15.76
6569	NYSE	VYX	Wed, Jan 18, 2023	15.83	16.03	15.73	15.87
6568	NYSE	VYX	Tue, Jan 17, 2023	15.67	15.90	15.64	15.73
6567	NYSE	VYX	Fri, Jan 13, 2023	15.46	15.75	15.39	15.71
6566	NYSE	VYX	Thu, Jan 12, 2023	15.54	15.73	15.28	15.68
6565	NYSE	VYX	Wed, Jan 11, 2023	15.28	15.48	15.27	15.44
6564	NYSE	VYX	Tue, Jan 10, 2023	14.92	15.25	14.85	15.22
6563	NYSE	VYX	Mon, Jan 9, 2023	15.06	15.29	14.94	15.02
6562	NYSE	VYX	Fri, Jan 6, 2023	14.79	15.12	14.52	14.97
6561	NYSE	VYX	Thu, Jan 5, 2023	14.52	14.70	14.24	14.67
6560	NYSE	VYX	Wed, Jan 4, 2023	14.66	14.92	14.53	14.71
6559	NYSE	VYX	Tue, Jan 3, 2023	14.57	14.84	14.27	14.49
6558	NYSE	VYX	Fri, Dec 30, 2022	14.10	14.39	14.04	14.36
6557	NYSE	VYX	Thu, Dec 29, 2022	13.92	14.40	13.92	14.32
6556	NYSE	VYX	Wed, Dec 28, 2022	14.26	14.36	13.88	13.89
6555	NYSE	VYX	Tue, Dec 27, 2022	14.19	14.37	14.09	14.36
6554	NYSE	VYX	Fri, Dec 23, 2022	14.02	14.25	13.89	14.24
6553	NYSE	VYX	Thu, Dec 22, 2022	14.08	14.08	13.62	14.01
6552	NYSE	VYX	Wed, Dec 21, 2022	14.16	14.40	14.13	14.27
6551	NYSE	VYX	Tue, Dec 20, 2022	13.75	14.10	13.75	14.04
6550	NYSE	VYX	Mon, Dec 19, 2022	14.36	14.44	13.76	13.86
6549	NYSE	VYX	Fri, Dec 16, 2022	13.97	14.43	13.97	14.38
6548	NYSE	VYX	Thu, Dec 15, 2022	14.27	14.48	14.02	14.19
6547	NYSE	VYX	Wed, Dec 14, 2022	14.54	14.75	14.31	14.58
6546	NYSE	VYX	Tue, Dec 13, 2022	15.25	15.33	14.48	14.59
6545	NYSE	VYX	Mon, Dec 12, 2022	14.17	14.66	14.08	14.64
6544	NYSE	VYX	Fri, Dec 9, 2022	14.26	14.43	14.11	14.21
6543	NYSE	VYX	Thu, Dec 8, 2022	14.24	14.49	14.16	14.41
6542	NYSE	VYX	Wed, Dec 7, 2022	13.83	14.21	13.69	14.03
6541	NYSE	VYX	Tue, Dec 6, 2022	14.22	14.23	13.79	13.98
6540	NYSE	VYX	Mon, Dec 5, 2022	14.27	14.36	13.94	14.24
6539	NYSE	VYX	Fri, Dec 2, 2022	14.29	14.59	14.21	14.51
6538	NYSE	VYX	Thu, Dec 1, 2022	14.66	14.82	14.54	14.58
6537	NYSE	VYX	Wed, Nov 30, 2022	14.11	14.67	13.94	14.64
6536	NYSE	VYX	Tue, Nov 29, 2022	14.13	14.32	14.05	14.16
6535	NYSE	VYX	Mon, Nov 28, 2022	14.20	14.40	14.06	14.11
6534	NYSE	VYX	Fri, Nov 25, 2022	14.15	14.44	14.08	14.39
6533	NYSE	VYX	Wed, Nov 23, 2022	13.98	14.30	13.87	14.16
6532	NYSE	VYX	Tue, Nov 22, 2022	13.62	14.17	13.57	14.10
6531	NYSE	VYX	Mon, Nov 21, 2022	13.29	13.58	13.28	13.56
6530	NYSE	VYX	Fri, Nov 18, 2022	13.80	13.83	13.31	13.46
6529	NYSE	VYX	Thu, Nov 17, 2022	13.33	13.57	13.13	13.54
6528	NYSE	VYX	Wed, Nov 16, 2022	13.98	14.11	13.57	13.62
6527	NYSE	VYX	Tue, Nov 15, 2022	13.95	14.27	13.86	14.22
6526	NYSE	VYX	Mon, Nov 14, 2022	13.92	14.06	13.60	13.61
6525	NYSE	VYX	Fri, Nov 11, 2022	14.02	14.22	13.71	14.15
6524	NYSE	VYX	Thu, Nov 10, 2022	13.40	13.65	13.33	13.63
6523	NYSE	VYX	Wed, Nov 9, 2022	12.52	12.79	12.41	12.66
6522	NYSE	VYX	Tue, Nov 8, 2022	12.83	13.03	12.49	12.70
6521	NYSE	VYX	Mon, Nov 7, 2022	12.58	12.78	12.26	12.78
6520	NYSE	VYX	Fri, Nov 4, 2022	12.62	12.67	12.00	12.34
6519	NYSE	VYX	Thu, Nov 3, 2022	12.27	12.45	11.99	12.31
6518	NYSE	VYX	Wed, Nov 2, 2022	13.02	13.13	12.42	12.46
6517	NYSE	VYX	Tue, Nov 1, 2022	13.33	13.37	13.01	13.10
6516	NYSE	VYX	Mon, Oct 31, 2022	12.87	13.13	12.83	13.04
6515	NYSE	VYX	Fri, Oct 28, 2022	12.47	13.00	12.43	12.99
6514	NYSE	VYX	Thu, Oct 27, 2022	12.68	12.95	12.49	12.54
6513	NYSE	VYX	Wed, Oct 26, 2022	12.46	13.00	11.93	12.62
6512	NYSE	VYX	Tue, Oct 25, 2022	11.93	12.58	11.93	12.45
6511	NYSE	VYX	Mon, Oct 24, 2022	11.87	11.95	11.45	11.89
6510	NYSE	VYX	Fri, Oct 21, 2022	11.57	11.88	11.51	11.87
6509	NYSE	VYX	Thu, Oct 20, 2022	11.73	12.00	11.54	11.63
6508	NYSE	VYX	Wed, Oct 19, 2022	11.84	11.99	11.51	11.67
6507	NYSE	VYX	Tue, Oct 18, 2022	12.40	12.57	11.93	12.02
6506	NYSE	VYX	Mon, Oct 17, 2022	11.78	12.14	11.73	12.00
6505	NYSE	VYX	Fri, Oct 14, 2022	11.80	11.89	11.39	11.43
6504	NYSE	VYX	Thu, Oct 13, 2022	11.22	11.91	11.08	11.68
6503	NYSE	VYX	Wed, Oct 12, 2022	11.49	11.64	11.29	11.52
6502	NYSE	VYX	Tue, Oct 11, 2022	11.53	11.71	11.16	11.49
6501	NYSE	VYX	Mon, Oct 10, 2022	11.86	11.91	11.53	11.60
6500	NYSE	VYX	Fri, Oct 7, 2022	12.12	12.24	11.49	11.85
6499	NYSE	VYX	Thu, Oct 6, 2022	12.45	12.59	12.29	12.39
6498	NYSE	VYX	Wed, Oct 5, 2022	12.39	12.68	12.27	12.57
6497	NYSE	VYX	Tue, Oct 4, 2022	12.72	12.92	12.61	12.76
6496	NYSE	VYX	Mon, Oct 3, 2022	11.88	12.43	11.77	12.38
6495	NYSE	VYX	Fri, Sep 30, 2022	11.89	12.19	11.64	11.66
6494	NYSE	VYX	Thu, Sep 29, 2022	12.30	12.44	11.66	11.91
6493	NYSE	VYX	Wed, Sep 28, 2022	12.59	12.77	12.49	12.59
6492	NYSE	VYX	Tue, Sep 27, 2022	12.87	13.06	12.46	12.56
6491	NYSE	VYX	Mon, Sep 26, 2022	12.79	13.10	12.58	12.68
6490	NYSE	VYX	Fri, Sep 23, 2022	13.01	13.14	12.65	12.79
6489	NYSE	VYX	Thu, Sep 22, 2022	13.36	13.45	13.09	13.27
6488	NYSE	VYX	Wed, Sep 21, 2022	13.70	14.13	13.47	13.49
6487	NYSE	VYX	Tue, Sep 20, 2022	13.99	14.08	13.41	13.63
6486	NYSE	VYX	Mon, Sep 19, 2022	13.81	14.19	13.61	14.19
6485	NYSE	VYX	Fri, Sep 16, 2022	14.18	14.43	13.27	14.23
6484	NYSE	VYX	Thu, Sep 15, 2022	18.07	18.45	17.77	17.86
6483	NYSE	VYX	Wed, Sep 14, 2022	18.32	18.43	17.68	18.30
6482	NYSE	VYX	Tue, Sep 13, 2022	19.01	19.35	18.29	18.31
6481	NYSE	VYX	Mon, Sep 12, 2022	19.93	20.14	19.59	19.88
6480	NYSE	VYX	Fri, Sep 9, 2022	19.38	19.72	19.27	19.71
6479	NYSE	VYX	Thu, Sep 8, 2022	18.62	19.06	18.54	19.03
6478	NYSE	VYX	Wed, Sep 7, 2022	18.16	18.89	18.10	18.85
6477	NYSE	VYX	Tue, Sep 6, 2022	18.68	18.74	18.27	18.33
6476	NYSE	VYX	Fri, Sep 2, 2022	19.12	19.35	18.65	18.73
6475	NYSE	VYX	Thu, Sep 1, 2022	18.83	18.99	18.38	18.90
6474	NYSE	VYX	Wed, Aug 31, 2022	19.15	19.33	18.99	19.05
6473	NYSE	VYX	Tue, Aug 30, 2022	19.65	19.75	19.00	19.14
6472	NYSE	VYX	Mon, Aug 29, 2022	19.23	19.68	19.15	19.39
6471	NYSE	VYX	Fri, Aug 26, 2022	20.93	21.00	19.45	19.47
6470	NYSE	VYX	Thu, Aug 25, 2022	19.64	20.98	19.64	20.82
6469	NYSE	VYX	Wed, Aug 24, 2022	19.44	19.76	19.38	19.51
6468	NYSE	VYX	Tue, Aug 23, 2022	19.18	19.66	19.14	19.42
6467	NYSE	VYX	Mon, Aug 22, 2022	19.76	19.76	19.14	19.20
6466	NYSE	VYX	Fri, Aug 19, 2022	20.09	20.23	19.88	20.10
6465	NYSE	VYX	Thu, Aug 18, 2022	20.18	20.49	20.04	20.42
6464	NYSE	VYX	Wed, Aug 17, 2022	20.43	20.54	19.89	20.22
6463	NYSE	VYX	Tue, Aug 16, 2022	20.40	21.13	20.34	20.79
6462	NYSE	VYX	Mon, Aug 15, 2022	21.07	21.29	20.43	20.56
6461	NYSE	VYX	Fri, Aug 12, 2022	21.30	21.73	21.14	21.39
6460	NYSE	VYX	Thu, Aug 11, 2022	21.27	21.56	21.07	21.09
6459	NYSE	VYX	Wed, Aug 10, 2022	21.34	21.35	20.96	21.13
6458	NYSE	VYX	Tue, Aug 9, 2022	20.85	20.99	20.54	20.68
6457	NYSE	VYX	Mon, Aug 8, 2022	21.23	21.49	20.90	21.03
6456	NYSE	VYX	Fri, Aug 5, 2022	20.55	21.28	20.21	21.04
6455	NYSE	VYX	Thu, Aug 4, 2022	20.86	21.20	20.31	20.90
6454	NYSE	VYX	Wed, Aug 3, 2022	20.58	20.98	20.24	20.89
6453	NYSE	VYX	Tue, Aug 2, 2022	20.04	20.57	19.97	20.41
6452	NYSE	VYX	Mon, Aug 1, 2022	19.70	20.57	19.46	20.29
6451	NYSE	VYX	Fri, Jul 29, 2022	20.04	20.24	19.48	19.90
6450	NYSE	VYX	Thu, Jul 28, 2022	19.22	20.27	18.82	20.07
6449	NYSE	VYX	Wed, Jul 27, 2022	19.01	19.28	18.73	19.24
6448	NYSE	VYX	Tue, Jul 26, 2022	18.92	19.14	18.71	18.77
6447	NYSE	VYX	Mon, Jul 25, 2022	19.49	19.49	18.94	19.06
6446	NYSE	VYX	Fri, Jul 22, 2022	19.97	20.17	19.35	19.44
6445	NYSE	VYX	Thu, Jul 21, 2022	19.51	20.07	19.44	20.04
6444	NYSE	VYX	Wed, Jul 20, 2022	19.89	20.34	19.41	19.80
6443	NYSE	VYX	Tue, Jul 19, 2022	19.51	20.62	19.20	20.11
6442	NYSE	VYX	Mon, Jul 18, 2022	17.92	18.62	17.72	17.85
6441	NYSE	VYX	Fri, Jul 15, 2022	17.16	17.73	16.90	17.59
6440	NYSE	VYX	Thu, Jul 14, 2022	17.01	17.18	16.59	16.89
6439	NYSE	VYX	Wed, Jul 13, 2022	17.84	18.08	17.48	17.54
6438	NYSE	VYX	Tue, Jul 12, 2022	18.09	18.53	18.06	18.27
6437	NYSE	VYX	Mon, Jul 11, 2022	18.43	18.62	17.90	18.01
6436	NYSE	VYX	Fri, Jul 8, 2022	18.89	19.23	18.54	18.81
6435	NYSE	VYX	Thu, Jul 7, 2022	18.77	19.17	18.55	18.97
6434	NYSE	VYX	Wed, Jul 6, 2022	18.94	19.10	18.21	18.50
6433	NYSE	VYX	Tue, Jul 5, 2022	18.24	18.98	17.81	18.94
6432	NYSE	VYX	Fri, Jul 1, 2022	19.11	19.30	18.24	18.63
6431	NYSE	VYX	Thu, Jun 30, 2022	18.63	19.11	18.37	19.08
6430	NYSE	VYX	Wed, Jun 29, 2022	18.99	19.32	17.82	19.08
6429	NYSE	VYX	Tue, Jun 28, 2022	20.46	20.68	19.19	19.19
6428	NYSE	VYX	Mon, Jun 27, 2022	20.24	20.55	19.91	20.24
6427	NYSE	VYX	Fri, Jun 24, 2022	19.66	20.33	19.44	20.30
6426	NYSE	VYX	Thu, Jun 23, 2022	19.00	19.37	18.43	19.30
6425	NYSE	VYX	Wed, Jun 22, 2022	18.46	19.37	18.39	19.03
6424	NYSE	VYX	Tue, Jun 21, 2022	19.41	19.74	18.76	18.84
6423	NYSE	VYX	Fri, Jun 17, 2022	18.71	19.43	18.22	19.02
6422	NYSE	VYX	Thu, Jun 16, 2022	19.24	19.49	18.16	18.43
6421	NYSE	VYX	Wed, Jun 15, 2022	19.44	20.27	19.20	19.86
6420	NYSE	VYX	Tue, Jun 14, 2022	18.29	19.37	18.13	19.05
6419	NYSE	VYX	Mon, Jun 13, 2022	18.79	18.94	17.81	18.22
6418	NYSE	VYX	Fri, Jun 10, 2022	19.63	20.05	19.30	19.55
6417	NYSE	VYX	Thu, Jun 9, 2022	20.44	20.71	20.08	20.10
6416	NYSE	VYX	Wed, Jun 8, 2022	20.86	21.37	20.55	20.57
6415	NYSE	VYX	Tue, Jun 7, 2022	20.82	21.32	20.67	21.18
6414	NYSE	VYX	Mon, Jun 6, 2022	21.29	21.55	20.84	21.06
6413	NYSE	VYX	Fri, Jun 3, 2022	21.06	21.25	20.68	21.04
6412	NYSE	VYX	Thu, Jun 2, 2022	20.62	21.36	20.58	21.30
6411	NYSE	VYX	Wed, Jun 1, 2022	21.42	21.69	20.55	20.81
6410	NYSE	VYX	Tue, May 31, 2022	21.47	21.72	20.90	21.28
6409	NYSE	VYX	Fri, May 27, 2022	21.20	21.67	21.19	21.46
6408	NYSE	VYX	Thu, May 26, 2022	20.01	21.09	20.01	20.89
6407	NYSE	VYX	Wed, May 25, 2022	19.22	20.08	19.22	19.94
6406	NYSE	VYX	Tue, May 24, 2022	19.90	20.03	18.85	19.31
6405	NYSE	VYX	Mon, May 23, 2022	19.92	20.54	19.61	20.31
6404	NYSE	VYX	Fri, May 20, 2022	20.48	20.55	19.06	19.73
6403	NYSE	VYX	Thu, May 19, 2022	20.12	20.66	19.99	20.28
6402	NYSE	VYX	Wed, May 18, 2022	21.39	21.46	19.89	20.17
6401	NYSE	VYX	Tue, May 17, 2022	21.22	21.72	20.75	21.69
6400	NYSE	VYX	Mon, May 16, 2022	20.54	20.93	20.32	20.54
6399	NYSE	VYX	Fri, May 13, 2022	19.75	20.75	19.75	20.66
6398	NYSE	VYX	Thu, May 12, 2022	19.10	19.52	18.70	19.42
6397	NYSE	VYX	Wed, May 11, 2022	19.78	20.33	19.19	19.22
6396	NYSE	VYX	Tue, May 10, 2022	20.58	20.76	19.23	19.86
6395	NYSE	VYX	Mon, May 9, 2022	20.85	21.03	20.06	20.30
6394	NYSE	VYX	Fri, May 6, 2022	21.45	21.76	20.60	21.38
6393	NYSE	VYX	Thu, May 5, 2022	21.78	21.90	21.08	21.60
6392	NYSE	VYX	Wed, May 4, 2022	21.49	22.17	20.71	22.08
6391	NYSE	VYX	Tue, May 3, 2022	21.13	21.60	20.73	21.30
6390	NYSE	VYX	Mon, May 2, 2022	21.12	21.58	20.57	21.30
6389	NYSE	VYX	Fri, Apr 29, 2022	19.25	23.07	19.16	21.49
6388	NYSE	VYX	Thu, Apr 28, 2022	17.79	19.80	17.79	19.55
6387	NYSE	VYX	Wed, Apr 27, 2022	17.29	18.88	17.17	17.59
6386	NYSE	VYX	Tue, Apr 26, 2022	24.09	24.10	22.79	22.91
6385	NYSE	VYX	Mon, Apr 25, 2022	24.39	24.67	23.77	24.54
6384	NYSE	VYX	Fri, Apr 22, 2022	25.49	25.72	24.66	24.74
6383	NYSE	VYX	Thu, Apr 21, 2022	26.56	26.72	25.55	25.70
6382	NYSE	VYX	Wed, Apr 20, 2022	26.37	26.87	26.22	26.25
6381	NYSE	VYX	Tue, Apr 19, 2022	25.44	26.33	25.11	26.08
6380	NYSE	VYX	Mon, Apr 18, 2022	24.65	25.33	24.60	25.28
6379	NYSE	VYX	Thu, Apr 14, 2022	24.81	25.14	24.70	24.80
6378	NYSE	VYX	Wed, Apr 13, 2022	23.49	24.82	23.37	24.71
6377	NYSE	VYX	Tue, Apr 12, 2022	23.55	24.06	23.34	23.76
6376	NYSE	VYX	Mon, Apr 11, 2022	23.62	24.17	23.27	23.47
6375	NYSE	VYX	Fri, Apr 8, 2022	23.27	24.06	22.75	23.68
6374	NYSE	VYX	Thu, Apr 7, 2022	23.42	23.55	22.39	23.31
6373	NYSE	VYX	Wed, Apr 6, 2022	23.42	23.66	22.86	23.30
6372	NYSE	VYX	Tue, Apr 5, 2022	24.41	24.61	23.69	23.75
6371	NYSE	VYX	Mon, Apr 4, 2022	24.65	24.94	24.45	24.65
6370	NYSE	VYX	Fri, Apr 1, 2022	24.85	25.14	24.47	24.68
6369	NYSE	VYX	Thu, Mar 31, 2022	24.80	25.23	24.64	24.65
6368	NYSE	VYX	Wed, Mar 30, 2022	25.57	25.75	24.98	25.07
6367	NYSE	VYX	Tue, Mar 29, 2022	25.45	26.06	25.43	25.85
6366	NYSE	VYX	Mon, Mar 28, 2022	25.22	25.38	24.58	24.99
6365	NYSE	VYX	Fri, Mar 25, 2022	25.36	25.56	25.14	25.49
6364	NYSE	VYX	Thu, Mar 24, 2022	25.15	25.38	24.65	25.22
6363	NYSE	VYX	Wed, Mar 23, 2022	24.91	25.36	24.72	24.94
6362	NYSE	VYX	Tue, Mar 22, 2022	24.69	25.42	24.69	25.28
6361	NYSE	VYX	Mon, Mar 21, 2022	24.46	24.80	24.24	24.44
6360	NYSE	VYX	Fri, Mar 18, 2022	24.09	24.82	23.87	24.76
6359	NYSE	VYX	Thu, Mar 17, 2022	23.51	24.20	23.34	24.19
6358	NYSE	VYX	Wed, Mar 16, 2022	22.82	23.77	22.74	23.76
6357	NYSE	VYX	Tue, Mar 15, 2022	22.70	22.85	21.92	22.38
6356	NYSE	VYX	Mon, Mar 14, 2022	23.25	23.32	22.34	22.61
6355	NYSE	VYX	Fri, Mar 11, 2022	23.45	23.76	22.96	22.98
6354	NYSE	VYX	Thu, Mar 10, 2022	22.67	23.17	22.47	23.12
6353	NYSE	VYX	Wed, Mar 9, 2022	22.72	23.55	22.68	23.33
6352	NYSE	VYX	Tue, Mar 8, 2022	21.25	22.70	21.04	22.00
6351	NYSE	VYX	Mon, Mar 7, 2022	22.49	22.58	21.08	21.08
6350	NYSE	VYX	Fri, Mar 4, 2022	23.62	23.66	22.28	22.40
6349	NYSE	VYX	Thu, Mar 3, 2022	24.76	24.92	23.94	24.11
6348	NYSE	VYX	Wed, Mar 2, 2022	23.88	24.84	23.88	24.66
6347	NYSE	VYX	Tue, Mar 1, 2022	24.66	24.75	23.28	23.49
6346	NYSE	VYX	Mon, Feb 28, 2022	24.85	25.34	24.44	24.85
6345	NYSE	VYX	Fri, Feb 25, 2022	24.96	25.52	24.96	25.28
6344	NYSE	VYX	Thu, Feb 24, 2022	23.50	25.06	23.43	24.96
6343	NYSE	VYX	Wed, Feb 23, 2022	25.35	25.55	24.53	24.58
6342	NYSE	VYX	Tue, Feb 22, 2022	25.68	25.85	25.09	25.17
6341	NYSE	VYX	Fri, Feb 18, 2022	26.38	26.63	25.50	25.85
6340	NYSE	VYX	Thu, Feb 17, 2022	26.86	27.02	26.28	26.37
6339	NYSE	VYX	Wed, Feb 16, 2022	26.45	27.35	26.27	27.17
6338	NYSE	VYX	Tue, Feb 15, 2022	25.76	26.69	25.53	26.61
6337	NYSE	VYX	Mon, Feb 14, 2022	25.59	26.14	25.18	25.68
6336	NYSE	VYX	Fri, Feb 11, 2022	26.04	26.41	25.50	25.76
6335	NYSE	VYX	Thu, Feb 10, 2022	26.31	26.98	25.91	26.07
6334	NYSE	VYX	Wed, Feb 9, 2022	25.88	26.99	25.76	26.85
6333	NYSE	VYX	Tue, Feb 8, 2022	22.98	23.59	22.72	23.49
6332	NYSE	VYX	Mon, Feb 7, 2022	22.85	22.90	22.38	22.79
6331	NYSE	VYX	Fri, Feb 4, 2022	23.09	23.35	22.31	22.91
6330	NYSE	VYX	Thu, Feb 3, 2022	23.29	23.70	23.06	23.19
6329	NYSE	VYX	Wed, Feb 2, 2022	23.84	24.15	23.50	23.69
6328	NYSE	VYX	Tue, Feb 1, 2022	23.28	23.97	23.28	23.86
6327	NYSE	VYX	Mon, Jan 31, 2022	22.82	23.36	22.73	23.34
6326	NYSE	VYX	Fri, Jan 28, 2022	22.47	22.79	21.94	22.79
6325	NYSE	VYX	Thu, Jan 27, 2022	23.67	23.88	22.28	22.49
6324	NYSE	VYX	Wed, Jan 26, 2022	24.01	24.53	23.19	23.28
6323	NYSE	VYX	Tue, Jan 25, 2022	23.07	23.68	22.42	23.39
6322	NYSE	VYX	Mon, Jan 24, 2022	23.46	23.79	22.43	23.60
6321	NYSE	VYX	Fri, Jan 21, 2022	24.44	24.84	23.87	24.05
6320	NYSE	VYX	Thu, Jan 20, 2022	24.85	25.66	24.65	24.69
6319	NYSE	VYX	Wed, Jan 19, 2022	25.38	25.82	24.76	24.77
6318	NYSE	VYX	Tue, Jan 18, 2022	25.86	25.86	25.23	25.41
6317	NYSE	VYX	Fri, Jan 14, 2022	26.02	26.46	25.85	26.22
6316	NYSE	VYX	Thu, Jan 13, 2022	26.34	26.69	26.18	26.31
6315	NYSE	VYX	Wed, Jan 12, 2022	26.37	26.68	25.68	26.17
6314	NYSE	VYX	Tue, Jan 11, 2022	25.69	26.26	25.25	26.12
6313	NYSE	VYX	Mon, Jan 10, 2022	25.21	25.69	24.58	25.60
6312	NYSE	VYX	Fri, Jan 7, 2022	25.62	25.88	25.33	25.47
6311	NYSE	VYX	Thu, Jan 6, 2022	25.74	26.18	25.31	25.63
6310	NYSE	VYX	Wed, Jan 5, 2022	26.33	26.83	25.80	25.84
6309	NYSE	VYX	Tue, Jan 4, 2022	25.90	26.39	25.65	26.34
6308	NYSE	VYX	Mon, Jan 3, 2022	24.92	25.68	24.73	25.46
6307	NYSE	VYX	Fri, Dec 31, 2021	24.53	24.91	24.28	24.66
6306	NYSE	VYX	Thu, Dec 30, 2021	24.42	24.88	24.42	24.55
6305	NYSE	VYX	Wed, Dec 29, 2021	24.36	24.57	24.21	24.40
6304	NYSE	VYX	Tue, Dec 28, 2021	24.22	24.53	24.20	24.38
6303	NYSE	VYX	Mon, Dec 27, 2021	24.04	24.39	23.58	24.37
6302	NYSE	VYX	Thu, Dec 23, 2021	24.03	24.23	23.96	24.11
6301	NYSE	VYX	Wed, Dec 22, 2021	23.96	24.20	23.74	24.03
6300	NYSE	VYX	Tue, Dec 21, 2021	23.21	24.06	23.17	23.96
6299	NYSE	VYX	Mon, Dec 20, 2021	23.26	23.31	22.51	22.91
6298	NYSE	VYX	Fri, Dec 17, 2021	23.82	24.38	23.27	23.76
6297	NYSE	VYX	Thu, Dec 16, 2021	24.20	24.88	23.78	23.93
6296	NYSE	VYX	Wed, Dec 15, 2021	23.85	24.23	23.04	24.10
6295	NYSE	VYX	Tue, Dec 14, 2021	24.82	25.34	23.88	23.96
6294	NYSE	VYX	Mon, Dec 13, 2021	25.42	25.73	25.02	25.23
6293	NYSE	VYX	Fri, Dec 10, 2021	24.69	25.53	24.63	25.47
6292	NYSE	VYX	Thu, Dec 9, 2021	26.72	28.17	23.80	24.69
6291	NYSE	VYX	Wed, Dec 8, 2021	26.61	27.17	26.34	27.10
6290	NYSE	VYX	Tue, Dec 7, 2021	25.90	27.10	25.90	26.66
6289	NYSE	VYX	Mon, Dec 6, 2021	25.02	26.00	24.95	25.49
6288	NYSE	VYX	Fri, Dec 3, 2021	25.35	25.35	24.45	24.74
6287	NYSE	VYX	Thu, Dec 2, 2021	23.90	25.17	23.87	24.95
6286	NYSE	VYX	Wed, Dec 1, 2021	24.40	24.97	23.85	23.87
6285	NYSE	VYX	Tue, Nov 30, 2021	24.41	24.63	23.77	23.86
6284	NYSE	VYX	Mon, Nov 29, 2021	25.52	25.87	23.98	24.51
6283	NYSE	VYX	Fri, Nov 26, 2021	25.23	25.45	24.36	24.84
6282	NYSE	VYX	Wed, Nov 24, 2021	25.99	26.77	25.93	26.36
6281	NYSE	VYX	Tue, Nov 23, 2021	25.64	26.30	25.49	26.07
6280	NYSE	VYX	Mon, Nov 22, 2021	24.98	25.80	24.77	25.57
6279	NYSE	VYX	Fri, Nov 19, 2021	25.15	25.50	24.85	25.02
6278	NYSE	VYX	Thu, Nov 18, 2021	25.14	25.17	24.57	24.79
6277	NYSE	VYX	Wed, Nov 17, 2021	25.74	25.84	25.09	25.14
6276	NYSE	VYX	Tue, Nov 16, 2021	26.17	26.45	25.94	25.96
6275	NYSE	VYX	Mon, Nov 15, 2021	26.87	26.98	26.37	26.39
6274	NYSE	VYX	Fri, Nov 12, 2021	26.81	27.22	26.76	26.85
6273	NYSE	VYX	Thu, Nov 11, 2021	26.78	27.06	26.63	26.75
6272	NYSE	VYX	Wed, Nov 10, 2021	26.98	27.34	26.60	26.70
6271	NYSE	VYX	Tue, Nov 9, 2021	26.73	27.09	26.44	27.08
6270	NYSE	VYX	Mon, Nov 8, 2021	27.32	27.33	26.54	26.79
6269	NYSE	VYX	Fri, Nov 5, 2021	26.31	27.06	26.29	26.99
6268	NYSE	VYX	Thu, Nov 4, 2021	26.70	27.04	25.81	25.93
6267	NYSE	VYX	Wed, Nov 3, 2021	25.64	26.71	25.49	26.58
6266	NYSE	VYX	Tue, Nov 2, 2021	25.57	25.90	25.26	25.87
6265	NYSE	VYX	Mon, Nov 1, 2021	24.26	25.88	24.26	25.64
6264	NYSE	VYX	Fri, Oct 29, 2021	24.30	24.49	24.05	24.25
6263	NYSE	VYX	Thu, Oct 28, 2021	24.54	24.77	24.03	24.38
6262	NYSE	VYX	Wed, Oct 27, 2021	24.77	25.37	23.82	24.66
6261	NYSE	VYX	Tue, Oct 26, 2021	26.30	26.46	25.28	25.45
6260	NYSE	VYX	Mon, Oct 25, 2021	26.64	26.82	25.97	26.03
6259	NYSE	VYX	Fri, Oct 22, 2021	26.86	27.50	26.69	26.73
6258	NYSE	VYX	Thu, Oct 21, 2021	26.34	26.93	26.23	26.91
6257	NYSE	VYX	Wed, Oct 20, 2021	26.52	26.72	26.17	26.31
6256	NYSE	VYX	Tue, Oct 19, 2021	26.30	26.48	25.85	26.43
6255	NYSE	VYX	Mon, Oct 18, 2021	26.45	26.60	25.89	26.13
6254	NYSE	VYX	Fri, Oct 15, 2021	26.57	27.04	26.49	26.62
6253	NYSE	VYX	Thu, Oct 14, 2021	25.90	26.36	25.77	26.25
6252	NYSE	VYX	Wed, Oct 13, 2021	25.33	25.79	25.17	25.51
6251	NYSE	VYX	Tue, Oct 12, 2021	24.98	25.58	24.67	25.30
6250	NYSE	VYX	Mon, Oct 11, 2021	25.28	25.54	24.92	24.93
6249	NYSE	VYX	Fri, Oct 8, 2021	25.92	26.14	25.28	25.30
6248	NYSE	VYX	Thu, Oct 7, 2021	25.89	26.42	25.82	25.92
6247	NYSE	VYX	Wed, Oct 6, 2021	25.10	25.79	24.93	25.71
6246	NYSE	VYX	Tue, Oct 5, 2021	25.30	25.61	24.84	25.41
6245	NYSE	VYX	Mon, Oct 4, 2021	25.28	25.80	24.95	25.11
6244	NYSE	VYX	Fri, Oct 1, 2021	24.04	25.22	23.87	25.22
6243	NYSE	VYX	Thu, Sep 30, 2021	24.22	24.44	23.72	23.77
6242	NYSE	VYX	Wed, Sep 29, 2021	23.93	24.15	23.62	23.95
6241	NYSE	VYX	Tue, Sep 28, 2021	24.47	24.78	23.80	23.85
6240	NYSE	VYX	Mon, Sep 27, 2021	24.41	24.94	24.41	24.63
6239	NYSE	VYX	Fri, Sep 24, 2021	24.47	24.65	24.30	24.40
6238	NYSE	VYX	Thu, Sep 23, 2021	23.92	24.74	23.88	24.58
6237	NYSE	VYX	Wed, Sep 22, 2021	23.38	23.89	23.25	23.74
6236	NYSE	VYX	Tue, Sep 21, 2021	23.93	23.93	22.98	23.02
6235	NYSE	VYX	Mon, Sep 20, 2021	23.01	23.57	22.95	23.55
6234	NYSE	VYX	Fri, Sep 17, 2021	24.03	24.13	23.53	23.69
6233	NYSE	VYX	Thu, Sep 16, 2021	24.07	24.37	23.79	24.06
6232	NYSE	VYX	Wed, Sep 15, 2021	23.84	24.22	23.72	24.17
6231	NYSE	VYX	Tue, Sep 14, 2021	24.47	24.52	23.65	23.82
6230	NYSE	VYX	Mon, Sep 13, 2021	24.53	24.69	24.15	24.45
6229	NYSE	VYX	Fri, Sep 10, 2021	25.23	25.29	24.15	24.24
6228	NYSE	VYX	Thu, Sep 9, 2021	24.83	25.21	24.77	25.05
6227	NYSE	VYX	Wed, Sep 8, 2021	25.29	25.52	24.87	24.95
6226	NYSE	VYX	Tue, Sep 7, 2021	25.43	25.63	25.18	25.42
6225	NYSE	VYX	Fri, Sep 3, 2021	26.14	26.23	25.52	25.63
6224	NYSE	VYX	Thu, Sep 2, 2021	26.23	26.31	25.81	26.22
6223	NYSE	VYX	Wed, Sep 1, 2021	26.12	26.18	25.35	25.97
6222	NYSE	VYX	Tue, Aug 31, 2021	26.42	26.44	25.88	26.06
6221	NYSE	VYX	Mon, Aug 30, 2021	27.15	27.19	26.40	26.45
6220	NYSE	VYX	Fri, Aug 27, 2021	26.21	27.22	26.10	27.11
6219	NYSE	VYX	Thu, Aug 26, 2021	26.64	26.71	26.10	26.20
6218	NYSE	VYX	Wed, Aug 25, 2021	25.80	26.69	25.80	26.59
6217	NYSE	VYX	Tue, Aug 24, 2021	25.33	26.07	25.25	25.94
6216	NYSE	VYX	Mon, Aug 23, 2021	25.46	25.53	25.09	25.36
6215	NYSE	VYX	Fri, Aug 20, 2021	24.55	25.10	24.38	25.07
6214	NYSE	VYX	Thu, Aug 19, 2021	24.73	24.85	23.96	24.59
6213	NYSE	VYX	Wed, Aug 18, 2021	25.42	25.64	25.14	25.16
6212	NYSE	VYX	Tue, Aug 17, 2021	25.88	25.95	25.28	25.64
6211	NYSE	VYX	Mon, Aug 16, 2021	26.49	26.49	25.64	26.17
6210	NYSE	VYX	Fri, Aug 13, 2021	26.87	26.92	26.19	26.65
6209	NYSE	VYX	Thu, Aug 12, 2021	27.36	27.61	26.91	26.98
6208	NYSE	VYX	Wed, Aug 11, 2021	25.73	27.30	25.58	27.14
6207	NYSE	VYX	Tue, Aug 10, 2021	24.78	25.77	24.73	25.73
6206	NYSE	VYX	Mon, Aug 9, 2021	25.24	25.30	24.60	24.74
6205	NYSE	VYX	Fri, Aug 6, 2021	24.59	25.47	24.56	25.38
6204	NYSE	VYX	Thu, Aug 5, 2021	24.94	24.96	23.81	24.34
6203	NYSE	VYX	Wed, Aug 4, 2021	25.06	25.49	23.38	24.66
6202	NYSE	VYX	Tue, Aug 3, 2021	27.24	27.48	26.14	27.09
6201	NYSE	VYX	Mon, Aug 2, 2021	27.50	28.66	27.17	27.22
6200	NYSE	VYX	Fri, Jul 30, 2021	26.99	27.26	26.74	27.23
6199	NYSE	VYX	Thu, Jul 29, 2021	27.53	27.53	26.79	27.07
6198	NYSE	VYX	Wed, Jul 28, 2021	27.33	27.64	26.97	27.33
6197	NYSE	VYX	Tue, Jul 27, 2021	27.37	27.61	27.03	27.32
6196	NYSE	VYX	Mon, Jul 26, 2021	27.42	27.79	27.42	27.66
6195	NYSE	VYX	Fri, Jul 23, 2021	27.42	27.50	27.00	27.35
6194	NYSE	VYX	Thu, Jul 22, 2021	27.90	27.90	26.76	27.15
6193	NYSE	VYX	Wed, Jul 21, 2021	27.55	27.96	27.26	27.86
6192	NYSE	VYX	Tue, Jul 20, 2021	26.28	27.45	26.10	27.11
6191	NYSE	VYX	Mon, Jul 19, 2021	26.01	26.60	25.62	26.11
6190	NYSE	VYX	Fri, Jul 16, 2021	27.69	27.74	26.74	26.83
6189	NYSE	VYX	Thu, Jul 15, 2021	27.47	27.60	27.16	27.51
6188	NYSE	VYX	Wed, Jul 14, 2021	27.52	27.87	27.09	27.66
6187	NYSE	VYX	Tue, Jul 13, 2021	28.03	28.23	27.27	27.39
6186	NYSE	VYX	Mon, Jul 12, 2021	28.58	28.63	28.05	28.26
6185	NYSE	VYX	Fri, Jul 9, 2021	28.89	28.99	28.45	28.71
6184	NYSE	VYX	Thu, Jul 8, 2021	27.66	28.95	27.28	28.55
6183	NYSE	VYX	Wed, Jul 7, 2021	28.33	28.67	27.66	28.37
6182	NYSE	VYX	Tue, Jul 6, 2021	29.51	30.02	27.94	28.36
6181	NYSE	VYX	Fri, Jul 2, 2021	28.52	29.40	28.28	29.19
6180	NYSE	VYX	Thu, Jul 1, 2021	28.10	28.54	27.79	28.39
6179	NYSE	VYX	Wed, Jun 30, 2021	27.91	28.25	27.71	27.98
6178	NYSE	VYX	Tue, Jun 29, 2021	27.95	28.24	27.65	27.87
6177	NYSE	VYX	Mon, Jun 28, 2021	28.47	28.58	27.55	27.84
6176	NYSE	VYX	Fri, Jun 25, 2021	28.39	28.67	28.18	28.58
6175	NYSE	VYX	Thu, Jun 24, 2021	27.74	28.23	27.52	28.19
6174	NYSE	VYX	Wed, Jun 23, 2021	27.23	27.75	27.14	27.47
6173	NYSE	VYX	Tue, Jun 22, 2021	27.27	27.42	26.88	27.41
6172	NYSE	VYX	Mon, Jun 21, 2021	27.15	27.80	27.15	27.46
6171	NYSE	VYX	Fri, Jun 18, 2021	27.20	27.55	26.60	26.68
6170	NYSE	VYX	Thu, Jun 17, 2021	28.37	28.59	27.22	27.63
6169	NYSE	VYX	Wed, Jun 16, 2021	28.99	29.15	28.12	28.33
6168	NYSE	VYX	Tue, Jun 15, 2021	28.32	29.48	28.26	29.28
6167	NYSE	VYX	Mon, Jun 14, 2021	29.28	29.28	28.25	28.34
6166	NYSE	VYX	Fri, Jun 11, 2021	29.15	29.45	28.92	29.20
6165	NYSE	VYX	Thu, Jun 10, 2021	29.74	29.94	28.97	29.07
6164	NYSE	VYX	Wed, Jun 9, 2021	30.02	30.02	29.42	29.45
6163	NYSE	VYX	Tue, Jun 8, 2021	29.13	30.09	29.09	29.98
6162	NYSE	VYX	Mon, Jun 7, 2021	29.06	29.64	28.95	29.20
6161	NYSE	VYX	Fri, Jun 4, 2021	28.86	29.09	28.57	28.98
6160	NYSE	VYX	Thu, Jun 3, 2021	28.91	28.91	28.29	28.56
6159	NYSE	VYX	Wed, Jun 2, 2021	29.70	29.74	29.06	29.22
6158	NYSE	VYX	Tue, Jun 1, 2021	29.88	30.07	29.58	29.69
6157	NYSE	VYX	Fri, May 28, 2021	29.96	29.96	29.10	29.56
6156	NYSE	VYX	Thu, May 27, 2021	30.06	30.06	29.66	29.90
6155	NYSE	VYX	Wed, May 26, 2021	29.61	29.85	29.43	29.76
6154	NYSE	VYX	Tue, May 25, 2021	30.14	30.34	29.59	29.61
6153	NYSE	VYX	Mon, May 24, 2021	30.22	30.50	29.86	29.92
6152	NYSE	VYX	Fri, May 21, 2021	30.17	30.65	29.91	30.17
6151	NYSE	VYX	Thu, May 20, 2021	29.44	29.83	28.97	29.74
6150	NYSE	VYX	Wed, May 19, 2021	28.96	29.37	28.48	29.25
6149	NYSE	VYX	Tue, May 18, 2021	30.26	30.53	29.63	29.67
6148	NYSE	VYX	Mon, May 17, 2021	29.45	30.45	29.11	30.30
6147	NYSE	VYX	Fri, May 14, 2021	28.83	29.82	28.60	29.63
6146	NYSE	VYX	Thu, May 13, 2021	27.79	28.76	27.57	28.64
6145	NYSE	VYX	Wed, May 12, 2021	29.26	29.29	27.45	27.69
6144	NYSE	VYX	Tue, May 11, 2021	29.27	29.96	28.85	29.56
6143	NYSE	VYX	Mon, May 10, 2021	30.01	30.67	29.69	29.99
6142	NYSE	VYX	Fri, May 7, 2021	29.09	29.65	28.88	29.34
6141	NYSE	VYX	Thu, May 6, 2021	28.69	29.09	28.09	29.04
6140	NYSE	VYX	Wed, May 5, 2021	28.99	29.10	28.40	28.56
6139	NYSE	VYX	Tue, May 4, 2021	28.33	28.82	27.53	28.69
6138	NYSE	VYX	Mon, May 3, 2021	28.09	28.73	27.26	28.48
6137	NYSE	VYX	Fri, Apr 30, 2021	27.69	28.13	27.36	28.06
6136	NYSE	VYX	Thu, Apr 29, 2021	28.28	28.69	27.72	27.85
6135	NYSE	VYX	Wed, Apr 28, 2021	26.99	28.26	26.71	28.19
6134	NYSE	VYX	Tue, Apr 27, 2021	25.84	26.03	25.54	25.93
6133	NYSE	VYX	Mon, Apr 26, 2021	25.88	25.98	25.62	25.74
6132	NYSE	VYX	Fri, Apr 23, 2021	25.20	25.93	24.96	25.68
6131	NYSE	VYX	Thu, Apr 22, 2021	25.36	25.50	24.97	25.12
6130	NYSE	VYX	Wed, Apr 21, 2021	24.59	25.54	24.34	25.29
6129	NYSE	VYX	Tue, Apr 20, 2021	24.83	24.93	24.49	24.65
6128	NYSE	VYX	Mon, Apr 19, 2021	24.53	25.04	24.39	24.94
6127	NYSE	VYX	Fri, Apr 16, 2021	24.84	24.99	24.55	24.65
6126	NYSE	VYX	Thu, Apr 15, 2021	25.23	25.27	24.61	24.84
6125	NYSE	VYX	Wed, Apr 14, 2021	24.71	25.64	24.66	24.90
6124	NYSE	VYX	Tue, Apr 13, 2021	24.73	24.79	24.19	24.66
6123	NYSE	VYX	Mon, Apr 12, 2021	24.33	24.95	24.23	24.87
6122	NYSE	VYX	Fri, Apr 9, 2021	23.87	24.36	23.63	24.31
6121	NYSE	VYX	Thu, Apr 8, 2021	24.39	24.41	23.74	24.09
6120	NYSE	VYX	Wed, Apr 7, 2021	24.11	24.24	23.45	23.68
6119	NYSE	VYX	Tue, Apr 6, 2021	23.84	24.20	23.68	24.12
6118	NYSE	VYX	Mon, Apr 5, 2021	23.69	24.11	23.43	24.04
6117	NYSE	VYX	Thu, Apr 1, 2021	23.57	23.57	22.83	23.27
6116	NYSE	VYX	Wed, Mar 31, 2021	23.31	23.58	22.86	23.28
6115	NYSE	VYX	Tue, Mar 30, 2021	22.66	23.34	22.43	23.26
6114	NYSE	VYX	Mon, Mar 29, 2021	23.06	23.31	22.46	22.61
6113	NYSE	VYX	Fri, Mar 26, 2021	22.61	23.26	22.23	23.21
6112	NYSE	VYX	Thu, Mar 25, 2021	21.19	22.52	20.80	22.38
6111	NYSE	VYX	Wed, Mar 24, 2021	21.92	22.23	21.42	21.48
6110	NYSE	VYX	Tue, Mar 23, 2021	21.92	22.40	21.38	21.60
6109	NYSE	VYX	Mon, Mar 22, 2021	22.69	22.78	22.18	22.29
6108	NYSE	VYX	Fri, Mar 19, 2021	22.80	23.06	22.20	22.65
6107	NYSE	VYX	Thu, Mar 18, 2021	23.84	24.04	22.81	22.92
6106	NYSE	VYX	Wed, Mar 17, 2021	23.00	23.98	22.69	23.97
6105	NYSE	VYX	Tue, Mar 16, 2021	23.42	23.76	22.79	23.06
6104	NYSE	VYX	Mon, Mar 15, 2021	22.68	23.49	22.42	23.40
6103	NYSE	VYX	Fri, Mar 12, 2021	22.50	22.81	22.47	22.66
6102	NYSE	VYX	Thu, Mar 11, 2021	22.57	22.93	22.52	22.65
6101	NYSE	VYX	Wed, Mar 10, 2021	22.06	22.68	21.88	22.54
6100	NYSE	VYX	Tue, Mar 9, 2021	22.96	23.14	21.97	22.08
6099	NYSE	VYX	Mon, Mar 8, 2021	21.94	23.43	21.94	22.64
6098	NYSE	VYX	Fri, Mar 5, 2021	21.23	21.85	20.31	21.82
6097	NYSE	VYX	Thu, Mar 4, 2021	21.84	22.27	20.60	20.95
6096	NYSE	VYX	Wed, Mar 3, 2021	22.42	22.68	21.84	21.96
6095	NYSE	VYX	Tue, Mar 2, 2021	22.14	22.48	21.88	22.11
6094	NYSE	VYX	Mon, Mar 1, 2021	22.04	22.41	21.82	22.28
6093	NYSE	VYX	Fri, Feb 26, 2021	21.82	21.92	20.50	21.32
6092	NYSE	VYX	Thu, Feb 25, 2021	22.39	22.39	21.35	21.67
6091	NYSE	VYX	Wed, Feb 24, 2021	21.66	22.63	21.66	22.53
6090	NYSE	VYX	Tue, Feb 23, 2021	21.62	21.78	20.89	21.72
6089	NYSE	VYX	Mon, Feb 22, 2021	20.98	22.01	20.98	21.90
6088	NYSE	VYX	Fri, Feb 19, 2021	21.12	21.48	21.03	21.25
6087	NYSE	VYX	Thu, Feb 18, 2021	21.31	21.50	20.97	21.00
6086	NYSE	VYX	Wed, Feb 17, 2021	21.17	21.62	20.98	21.54
6085	NYSE	VYX	Tue, Feb 16, 2021	21.73	22.00	21.12	21.38
6084	NYSE	VYX	Fri, Feb 12, 2021	20.92	21.50	20.92	21.42
6083	NYSE	VYX	Thu, Feb 11, 2021	21.35	21.94	21.20	21.30
6082	NYSE	VYX	Wed, Feb 10, 2021	21.52	22.05	20.74	21.27
6081	NYSE	VYX	Tue, Feb 9, 2021	22.89	22.99	21.99	22.82
6080	NYSE	VYX	Mon, Feb 8, 2021	22.79	23.15	22.60	23.11
6079	NYSE	VYX	Fri, Feb 5, 2021	23.11	23.49	22.53	22.69
6078	NYSE	VYX	Thu, Feb 4, 2021	22.36	22.90	22.36	22.82
6077	NYSE	VYX	Wed, Feb 3, 2021	21.73	22.42	21.58	22.36
6076	NYSE	VYX	Tue, Feb 2, 2021	21.57	22.05	21.25	21.77
6075	NYSE	VYX	Mon, Feb 1, 2021	20.76	21.54	20.49	21.29
6074	NYSE	VYX	Fri, Jan 29, 2021	20.65	20.73	20.31	20.46
6073	NYSE	VYX	Thu, Jan 28, 2021	20.52	20.92	20.30	20.65
6072	NYSE	VYX	Wed, Jan 27, 2021	20.25	20.41	19.21	20.30
6071	NYSE	VYX	Tue, Jan 26, 2021	21.22	21.28	20.38	20.41
6070	NYSE	VYX	Mon, Jan 25, 2021	21.93	22.04	20.40	20.90
6069	NYSE	VYX	Fri, Jan 22, 2021	20.54	20.74	20.25	20.50
6068	NYSE	VYX	Thu, Jan 21, 2021	21.11	21.16	20.55	20.83
6067	NYSE	VYX	Wed, Jan 20, 2021	20.77	21.00	20.45	20.85
6066	NYSE	VYX	Tue, Jan 19, 2021	20.98	21.09	20.36	20.75
6065	NYSE	VYX	Fri, Jan 15, 2021	21.00	21.08	20.31	20.80
6064	NYSE	VYX	Thu, Jan 14, 2021	21.71	21.85	21.08	21.20
6063	NYSE	VYX	Wed, Jan 13, 2021	22.42	22.53	21.42	21.46
6062	NYSE	VYX	Tue, Jan 12, 2021	22.71	22.98	22.43	22.49
6061	NYSE	VYX	Mon, Jan 11, 2021	22.08	23.44	21.76	22.55
6060	NYSE	VYX	Fri, Jan 8, 2021	23.55	23.56	22.71	22.79
6059	NYSE	VYX	Thu, Jan 7, 2021	23.92	24.11	22.96	23.15
6058	NYSE	VYX	Wed, Jan 6, 2021	23.18	24.10	22.89	23.41
6057	NYSE	VYX	Tue, Jan 5, 2021	22.23	23.01	22.20	22.83
6056	NYSE	VYX	Mon, Jan 4, 2021	23.15	23.18	21.87	22.24
6055	NYSE	VYX	Thu, Dec 31, 2020	22.89	23.30	22.51	23.04
6054	NYSE	VYX	Wed, Dec 30, 2020	22.50	23.03	22.47	22.85
6053	NYSE	VYX	Tue, Dec 29, 2020	22.96	23.14	22.34	22.52
6052	NYSE	VYX	Mon, Dec 28, 2020	22.68	23.36	22.50	22.96
6051	NYSE	VYX	Thu, Dec 24, 2020	22.39	22.47	22.12	22.42
6050	NYSE	VYX	Wed, Dec 23, 2020	21.93	22.38	21.71	22.31
6049	NYSE	VYX	Tue, Dec 22, 2020	21.36	21.79	21.16	21.67
6048	NYSE	VYX	Mon, Dec 21, 2020	20.45	21.41	20.39	21.26
6047	NYSE	VYX	Fri, Dec 18, 2020	21.47	21.47	20.84	20.95
6046	NYSE	VYX	Thu, Dec 17, 2020	20.85	21.50	20.72	21.47
6045	NYSE	VYX	Wed, Dec 16, 2020	20.84	21.10	20.46	20.68
6044	NYSE	VYX	Tue, Dec 15, 2020	20.44	20.76	20.01	20.76
6043	NYSE	VYX	Mon, Dec 14, 2020	20.85	20.95	20.17	20.25
6042	NYSE	VYX	Fri, Dec 11, 2020	20.24	20.81	20.24	20.55
6041	NYSE	VYX	Thu, Dec 10, 2020	20.30	20.92	20.17	20.71
6040	NYSE	VYX	Wed, Dec 9, 2020	20.25	21.00	20.24	20.62
6039	NYSE	VYX	Tue, Dec 8, 2020	20.24	20.54	19.95	20.13
6038	NYSE	VYX	Mon, Dec 7, 2020	21.34	21.63	20.32	20.46
6037	NYSE	VYX	Fri, Dec 4, 2020	19.63	21.72	19.60	21.41
6036	NYSE	VYX	Thu, Dec 3, 2020	18.63	19.41	18.29	19.22
6035	NYSE	VYX	Wed, Dec 2, 2020	18.24	18.68	18.16	18.52
6034	NYSE	VYX	Tue, Dec 1, 2020	17.95	18.68	17.85	18.41
6033	NYSE	VYX	Mon, Nov 30, 2020	17.45	17.69	16.89	16.97
6032	NYSE	VYX	Fri, Nov 27, 2020	17.51	17.80	17.34	17.56
6031	NYSE	VYX	Wed, Nov 25, 2020	17.35	17.71	17.08	17.49
6030	NYSE	VYX	Tue, Nov 24, 2020	17.18	17.69	16.90	17.46
6029	NYSE	VYX	Mon, Nov 23, 2020	16.21	16.87	16.16	16.82
6028	NYSE	VYX	Fri, Nov 20, 2020	15.84	16.06	15.71	15.94
6027	NYSE	VYX	Thu, Nov 19, 2020	15.22	15.99	15.15	15.95
6026	NYSE	VYX	Wed, Nov 18, 2020	15.58	16.00	15.33	15.38
6025	NYSE	VYX	Tue, Nov 17, 2020	14.96	15.57	14.67	15.44
6024	NYSE	VYX	Mon, Nov 16, 2020	14.89	15.30	14.67	15.24
6023	NYSE	VYX	Fri, Nov 13, 2020	13.94	14.43	13.88	14.36
6022	NYSE	VYX	Thu, Nov 12, 2020	13.88	14.13	13.58	13.69
6021	NYSE	VYX	Wed, Nov 11, 2020	14.38	14.41	13.89	14.01
6020	NYSE	VYX	Tue, Nov 10, 2020	14.52	14.70	14.03	14.37
6019	NYSE	VYX	Mon, Nov 9, 2020	14.35	15.09	14.20	14.45
6018	NYSE	VYX	Fri, Nov 6, 2020	13.19	13.29	12.94	12.96
6017	NYSE	VYX	Thu, Nov 5, 2020	12.36	13.20	12.33	13.19
6016	NYSE	VYX	Wed, Nov 4, 2020	12.48	12.76	12.11	12.27
6015	NYSE	VYX	Tue, Nov 3, 2020	12.46	12.73	12.28	12.70
6014	NYSE	VYX	Mon, Nov 2, 2020	12.60	12.71	12.10	12.15
6013	NYSE	VYX	Fri, Oct 30, 2020	12.27	12.53	12.24	12.46
6012	NYSE	VYX	Thu, Oct 29, 2020	11.95	12.65	11.90	12.46
6011	NYSE	VYX	Wed, Oct 28, 2020	13.55	13.55	11.99	12.02
6010	NYSE	VYX	Tue, Oct 27, 2020	13.61	13.76	13.24	13.46
6009	NYSE	VYX	Mon, Oct 26, 2020	13.49	13.49	12.73	12.94
6008	NYSE	VYX	Fri, Oct 23, 2020	13.99	13.99	13.54	13.65
6007	NYSE	VYX	Thu, Oct 22, 2020	13.35	13.94	13.27	13.85
6006	NYSE	VYX	Wed, Oct 21, 2020	13.29	13.49	13.22	13.29
6005	NYSE	VYX	Tue, Oct 20, 2020	13.56	13.60	13.29	13.35
6004	NYSE	VYX	Mon, Oct 19, 2020	13.89	13.95	13.38	13.42
6003	NYSE	VYX	Fri, Oct 16, 2020	14.10	14.13	13.78	13.83
6002	NYSE	VYX	Thu, Oct 15, 2020	13.22	13.89	13.20	13.83
6001	NYSE	VYX	Wed, Oct 14, 2020	13.74	13.92	13.41	13.43
6000	NYSE	VYX	Tue, Oct 13, 2020	14.26	14.30	13.75	13.78
5999	NYSE	VYX	Mon, Oct 12, 2020	14.63	14.67	14.17	14.20
5998	NYSE	VYX	Fri, Oct 9, 2020	14.92	15.03	14.53	14.60
5997	NYSE	VYX	Thu, Oct 8, 2020	14.41	14.89	14.36	14.85
5996	NYSE	VYX	Wed, Oct 7, 2020	14.11	14.33	13.98	14.22
5995	NYSE	VYX	Tue, Oct 6, 2020	14.17	14.37	13.87	13.89
5994	NYSE	VYX	Mon, Oct 5, 2020	13.79	14.15	13.70	14.03
5993	NYSE	VYX	Fri, Oct 2, 2020	13.14	13.70	13.08	13.65
5992	NYSE	VYX	Thu, Oct 1, 2020	13.68	13.87	13.43	13.57
5991	NYSE	VYX	Wed, Sep 30, 2020	13.49	13.77	13.47	13.58
5990	NYSE	VYX	Tue, Sep 29, 2020	13.09	13.54	13.00	13.50
5989	NYSE	VYX	Mon, Sep 28, 2020	12.24	12.40	12.00	12.29
5988	NYSE	VYX	Fri, Sep 25, 2020	11.62	12.06	11.61	11.92
5987	NYSE	VYX	Thu, Sep 24, 2020	11.45	11.84	11.22	11.65
5986	NYSE	VYX	Wed, Sep 23, 2020	12.04	12.36	11.47	11.49
5985	NYSE	VYX	Tue, Sep 22, 2020	11.72	12.05	11.72	12.01
5984	NYSE	VYX	Mon, Sep 21, 2020	11.94	11.95	11.39	11.68
5983	NYSE	VYX	Fri, Sep 18, 2020	12.72	12.72	12.23	12.25
5982	NYSE	VYX	Thu, Sep 17, 2020	12.36	12.75	12.19	12.69
5981	NYSE	VYX	Wed, Sep 16, 2020	12.52	13.14	12.49	12.57
5980	NYSE	VYX	Tue, Sep 15, 2020	12.84	12.89	12.39	12.42
5979	NYSE	VYX	Mon, Sep 14, 2020	12.64	12.90	12.56	12.76
5978	NYSE	VYX	Fri, Sep 11, 2020	12.52	12.62	12.29	12.53
5977	NYSE	VYX	Thu, Sep 10, 2020	12.40	12.60	12.24	12.46
5976	NYSE	VYX	Wed, Sep 9, 2020	12.18	12.38	11.97	12.28
5975	NYSE	VYX	Tue, Sep 8, 2020	12.16	12.32	11.96	12.00
5974	NYSE	VYX	Fri, Sep 4, 2020	12.52	12.70	12.13	12.43
5973	NYSE	VYX	Thu, Sep 3, 2020	12.97	13.22	12.26	12.39
5972	NYSE	VYX	Wed, Sep 2, 2020	12.42	12.97	12.35	12.91
5971	NYSE	VYX	Tue, Sep 1, 2020	12.49	12.49	12.23	12.29
5970	NYSE	VYX	Mon, Aug 31, 2020	12.88	12.94	12.52	12.54
5969	NYSE	VYX	Fri, Aug 28, 2020	12.97	13.15	12.74	12.94
5968	NYSE	VYX	Thu, Aug 27, 2020	12.73	13.06	12.68	12.97
5967	NYSE	VYX	Wed, Aug 26, 2020	12.86	12.86	12.53	12.61
5966	NYSE	VYX	Tue, Aug 25, 2020	12.81	13.00	12.66	12.87
5965	NYSE	VYX	Mon, Aug 24, 2020	12.40	12.71	12.25	12.65
5964	NYSE	VYX	Fri, Aug 21, 2020	12.24	12.39	12.20	12.27
5963	NYSE	VYX	Thu, Aug 20, 2020	12.47	12.67	12.33	12.37
5962	NYSE	VYX	Wed, Aug 19, 2020	12.75	13.05	12.62	12.65
5961	NYSE	VYX	Tue, Aug 18, 2020	12.92	12.97	12.67	12.70
5960	NYSE	VYX	Mon, Aug 17, 2020	12.97	13.02	12.76	12.89
5959	NYSE	VYX	Fri, Aug 14, 2020	12.81	13.19	12.77	13.00
5958	NYSE	VYX	Thu, Aug 13, 2020	13.03	13.11	12.87	12.95
5957	NYSE	VYX	Wed, Aug 12, 2020	13.56	13.62	12.89	13.13
5956	NYSE	VYX	Tue, Aug 11, 2020	13.30	13.85	13.23	13.40
5955	NYSE	VYX	Mon, Aug 10, 2020	12.32	13.20	12.32	13.00
5954	NYSE	VYX	Fri, Aug 7, 2020	11.76	12.34	11.67	12.33
5953	NYSE	VYX	Thu, Aug 6, 2020	11.75	11.86	11.63	11.74
5952	NYSE	VYX	Wed, Aug 5, 2020	11.83	11.94	11.65	11.76
5951	NYSE	VYX	Tue, Aug 4, 2020	11.48	11.80	11.48	11.76
5950	NYSE	VYX	Mon, Aug 3, 2020	11.34	11.51	11.12	11.49
5949	NYSE	VYX	Fri, Jul 31, 2020	11.37	11.46	10.93	11.30
5948	NYSE	VYX	Thu, Jul 30, 2020	11.44	11.49	11.18	11.49
5947	NYSE	VYX	Wed, Jul 29, 2020	10.75	11.72	10.49	11.68
5946	NYSE	VYX	Tue, Jul 28, 2020	10.68	10.79	10.21	10.26
5945	NYSE	VYX	Mon, Jul 27, 2020	10.92	11.07	10.62	10.78
5944	NYSE	VYX	Fri, Jul 24, 2020	11.14	11.30	10.92	10.97
5943	NYSE	VYX	Thu, Jul 23, 2020	10.94	11.49	10.88	11.32
5942	NYSE	VYX	Wed, Jul 22, 2020	10.77	11.32	10.73	11.00
5941	NYSE	VYX	Tue, Jul 21, 2020	10.68	11.04	10.64	10.83
5940	NYSE	VYX	Mon, Jul 20, 2020	10.75	10.91	10.49	10.57
5939	NYSE	VYX	Fri, Jul 17, 2020	10.94	10.99	10.70	10.85
5938	NYSE	VYX	Thu, Jul 16, 2020	10.95	11.16	10.76	10.92
5937	NYSE	VYX	Wed, Jul 15, 2020	10.69	11.15	10.67	11.07
5936	NYSE	VYX	Tue, Jul 14, 2020	10.34	10.47	10.18	10.35
5935	NYSE	VYX	Mon, Jul 13, 2020	10.43	10.73	10.26	10.37
5934	NYSE	VYX	Fri, Jul 10, 2020	9.84	10.29	9.74	10.28
5933	NYSE	VYX	Thu, Jul 9, 2020	9.97	10.04	9.59	9.92
5932	NYSE	VYX	Wed, Jul 8, 2020	10.02	10.05	9.67	9.92
5931	NYSE	VYX	Tue, Jul 7, 2020	10.56	10.64	9.94	9.99
5930	NYSE	VYX	Mon, Jul 6, 2020	11.26	11.36	10.68	10.80
5929	NYSE	VYX	Thu, Jul 2, 2020	10.72	11.17	10.62	10.92
5928	NYSE	VYX	Wed, Jul 1, 2020	10.63	10.86	10.23	10.41
5927	NYSE	VYX	Tue, Jun 30, 2020	10.97	11.05	10.48	10.62
5926	NYSE	VYX	Mon, Jun 29, 2020	10.13	11.08	9.99	11.05
5925	NYSE	VYX	Fri, Jun 26, 2020	10.28	10.35	9.72	9.95
5924	NYSE	VYX	Thu, Jun 25, 2020	10.06	10.43	9.99	10.40
5923	NYSE	VYX	Wed, Jun 24, 2020	10.51	10.53	10.05	10.24
5922	NYSE	VYX	Tue, Jun 23, 2020	10.80	10.92	10.44	10.61
5921	NYSE	VYX	Mon, Jun 22, 2020	10.79	11.13	10.47	10.63
5920	NYSE	VYX	Fri, Jun 19, 2020	11.13	11.25	10.80	10.93
5919	NYSE	VYX	Thu, Jun 18, 2020	10.98	11.42	10.91	11.02
5918	NYSE	VYX	Wed, Jun 17, 2020	11.78	11.86	11.07	11.10
5917	NYSE	VYX	Tue, Jun 16, 2020	12.22	12.33	11.56	11.81
5916	NYSE	VYX	Mon, Jun 15, 2020	10.89	11.67	10.61	11.54
5915	NYSE	VYX	Fri, Jun 12, 2020	11.47	11.71	10.93	11.38
5914	NYSE	VYX	Thu, Jun 11, 2020	11.39	11.68	10.68	10.88
5913	NYSE	VYX	Wed, Jun 10, 2020	13.05	13.05	12.21	12.35
5912	NYSE	VYX	Tue, Jun 9, 2020	13.42	13.46	12.59	13.08
5911	NYSE	VYX	Mon, Jun 8, 2020	13.25	13.96	13.03	13.89
5910	NYSE	VYX	Fri, Jun 5, 2020	13.19	13.43	12.82	12.94
5909	NYSE	VYX	Thu, Jun 4, 2020	12.53	12.77	12.11	12.43
5908	NYSE	VYX	Wed, Jun 3, 2020	11.97	12.73	11.86	12.65
5907	NYSE	VYX	Tue, Jun 2, 2020	12.12	12.12	11.60	11.76
5906	NYSE	VYX	Mon, Jun 1, 2020	11.04	12.18	11.01	11.95
5905	NYSE	VYX	Fri, May 29, 2020	11.34	11.52	10.97	11.07
5904	NYSE	VYX	Thu, May 28, 2020	12.27	12.29	11.41	11.47
5903	NYSE	VYX	Wed, May 27, 2020	11.82	12.45	11.75	12.34
5902	NYSE	VYX	Tue, May 26, 2020	11.47	11.93	11.46	11.65
5901	NYSE	VYX	Fri, May 22, 2020	11.07	11.08	10.70	10.96
5900	NYSE	VYX	Thu, May 21, 2020	11.38	11.54	10.92	11.14
5899	NYSE	VYX	Wed, May 20, 2020	11.32	11.59	11.22	11.46
5898	NYSE	VYX	Tue, May 19, 2020	11.24	11.53	10.76	10.93
5897	NYSE	VYX	Mon, May 18, 2020	10.65	11.40	10.52	11.32
5896	NYSE	VYX	Fri, May 15, 2020	9.68	10.17	9.60	10.02
5895	NYSE	VYX	Thu, May 14, 2020	9.71	10.10	9.31	9.94
5894	NYSE	VYX	Wed, May 13, 2020	10.62	10.77	9.81	9.94
5893	NYSE	VYX	Tue, May 12, 2020	11.44	11.57	10.62	10.63
5892	NYSE	VYX	Mon, May 11, 2020	11.75	11.75	11.35	11.35
5891	NYSE	VYX	Fri, May 8, 2020	12.24	12.35	11.90	12.04
5890	NYSE	VYX	Thu, May 7, 2020	11.02	11.99	11.02	11.95
5889	NYSE	VYX	Wed, May 6, 2020	11.22	11.31	10.80	10.81
5888	NYSE	VYX	Tue, May 5, 2020	11.90	11.91	10.99	11.10
5887	NYSE	VYX	Mon, May 4, 2020	10.87	11.72	10.65	11.64
5886	NYSE	VYX	Fri, May 1, 2020	12.19	12.27	10.80	11.05
5885	NYSE	VYX	Thu, Apr 30, 2020	13.23	13.59	12.46	12.59
5884	NYSE	VYX	Wed, Apr 29, 2020	13.19	13.63	12.98	13.44
5883	NYSE	VYX	Tue, Apr 28, 2020	12.77	13.00	12.16	12.63
5882	NYSE	VYX	Mon, Apr 27, 2020	11.46	12.57	11.43	12.40
5881	NYSE	VYX	Fri, Apr 24, 2020	11.31	11.43	11.05	11.33
5880	NYSE	VYX	Thu, Apr 23, 2020	11.30	11.70	11.14	11.18
5879	NYSE	VYX	Wed, Apr 22, 2020	11.12	11.34	10.76	11.22
5878	NYSE	VYX	Tue, Apr 21, 2020	10.99	11.05	10.65	10.73
5877	NYSE	VYX	Mon, Apr 20, 2020	11.51	11.77	11.23	11.38
5876	NYSE	VYX	Fri, Apr 17, 2020	11.18	11.97	10.98	11.86
5875	NYSE	VYX	Thu, Apr 16, 2020	11.02	11.06	10.45	10.78
5874	NYSE	VYX	Wed, Apr 15, 2020	11.06	11.18	10.50	10.97
5873	NYSE	VYX	Tue, Apr 14, 2020	12.18	12.33	11.22	11.63
5872	NYSE	VYX	Mon, Apr 13, 2020	12.23	12.33	11.43	11.86
5871	NYSE	VYX	Thu, Apr 9, 2020	11.82	12.62	11.69	12.28
5870	NYSE	VYX	Wed, Apr 8, 2020	11.91	12.06	11.30	11.65
5869	NYSE	VYX	Tue, Apr 7, 2020	13.26	13.45	11.64	11.66
5868	NYSE	VYX	Mon, Apr 6, 2020	11.99	12.50	11.72	12.18
5867	NYSE	VYX	Fri, Apr 3, 2020	11.15	11.35	10.80	11.16
5866	NYSE	VYX	Thu, Apr 2, 2020	11.38	12.09	10.69	11.23
5865	NYSE	VYX	Wed, Apr 1, 2020	10.21	11.86	10.19	11.54
5864	NYSE	VYX	Tue, Mar 31, 2020	10.91	11.44	10.52	10.86
5863	NYSE	VYX	Mon, Mar 30, 2020	11.18	11.18	10.51	10.93
5862	NYSE	VYX	Fri, Mar 27, 2020	11.15	12.18	10.67	11.20
5861	NYSE	VYX	Thu, Mar 26, 2020	10.32	11.94	10.26	11.86
5860	NYSE	VYX	Wed, Mar 25, 2020	9.86	10.61	9.20	10.11
5859	NYSE	VYX	Tue, Mar 24, 2020	9.24	10.10	9.01	9.74
5858	NYSE	VYX	Mon, Mar 23, 2020	8.15	8.90	7.85	8.45
5857	NYSE	VYX	Fri, Mar 20, 2020	9.30	9.61	8.21	8.24
5856	NYSE	VYX	Thu, Mar 19, 2020	7.07	9.72	6.77	9.17
5855	NYSE	VYX	Wed, Mar 18, 2020	7.30	8.38	6.47	7.23
5854	NYSE	VYX	Tue, Mar 17, 2020	8.61	8.65	7.12	7.53
5853	NYSE	VYX	Mon, Mar 16, 2020	9.81	10.25	8.13	8.13
5852	NYSE	VYX	Fri, Mar 13, 2020	10.94	11.51	9.80	11.50
5851	NYSE	VYX	Thu, Mar 12, 2020	10.96	11.29	10.04	10.05
5850	NYSE	VYX	Wed, Mar 11, 2020	12.94	13.16	11.83	12.13
5849	NYSE	VYX	Tue, Mar 10, 2020	12.49	13.55	12.13	13.49
5848	NYSE	VYX	Mon, Mar 9, 2020	12.94	13.29	11.88	11.89
5847	NYSE	VYX	Fri, Mar 6, 2020	13.81	14.44	13.65	14.22
5846	NYSE	VYX	Thu, Mar 5, 2020	15.04	15.29	14.26	14.35
5845	NYSE	VYX	Wed, Mar 4, 2020	15.54	15.70	15.17	15.48
5844	NYSE	VYX	Tue, Mar 3, 2020	16.06	16.25	14.87	15.29
5843	NYSE	VYX	Mon, Mar 2, 2020	15.69	15.99	14.92	15.94
5842	NYSE	VYX	Fri, Feb 28, 2020	15.14	16.09	15.14	15.46
5841	NYSE	VYX	Thu, Feb 27, 2020	16.02	16.52	15.65	15.82
5840	NYSE	VYX	Wed, Feb 26, 2020	17.32	17.43	16.51	16.52
5839	NYSE	VYX	Tue, Feb 25, 2020	18.28	18.30	17.03	17.24
5838	NYSE	VYX	Mon, Feb 24, 2020	18.43	18.68	18.17	18.18
5837	NYSE	VYX	Fri, Feb 21, 2020	19.48	19.52	19.15	19.19
5836	NYSE	VYX	Thu, Feb 20, 2020	19.67	19.79	19.38	19.62
5835	NYSE	VYX	Wed, Feb 19, 2020	19.90	20.01	19.60	19.70
5834	NYSE	VYX	Tue, Feb 18, 2020	20.10	20.30	19.79	19.83
5833	NYSE	VYX	Fri, Feb 14, 2020	20.25	20.35	20.12	20.20
5832	NYSE	VYX	Thu, Feb 13, 2020	20.15	20.54	20.10	20.29
5831	NYSE	VYX	Wed, Feb 12, 2020	20.21	20.90	20.06	20.41
5830	NYSE	VYX	Tue, Feb 11, 2020	20.85	21.33	20.39	20.70
5829	NYSE	VYX	Mon, Feb 10, 2020	20.24	21.02	20.15	21.00
5828	NYSE	VYX	Fri, Feb 7, 2020	20.73	20.75	20.36	20.36
5827	NYSE	VYX	Thu, Feb 6, 2020	21.47	21.47	20.90	20.93
5826	NYSE	VYX	Wed, Feb 5, 2020	21.61	21.62	21.11	21.44
5825	NYSE	VYX	Tue, Feb 4, 2020	21.18	21.45	21.06	21.33
5824	NYSE	VYX	Mon, Feb 3, 2020	20.78	21.16	20.65	20.74
5823	NYSE	VYX	Fri, Jan 31, 2020	20.87	20.87	20.46	20.68
5822	NYSE	VYX	Thu, Jan 30, 2020	20.65	21.04	20.59	21.04
5821	NYSE	VYX	Wed, Jan 29, 2020	21.19	21.19	20.87	20.91
5820	NYSE	VYX	Tue, Jan 28, 2020	20.91	21.14	20.82	21.04
5819	NYSE	VYX	Mon, Jan 27, 2020	20.70	20.99	20.61	20.78
5818	NYSE	VYX	Fri, Jan 24, 2020	21.69	21.69	21.09	21.25
5817	NYSE	VYX	Thu, Jan 23, 2020	21.55	21.71	21.27	21.65
5816	NYSE	VYX	Wed, Jan 22, 2020	21.54	21.81	21.54	21.63
5815	NYSE	VYX	Tue, Jan 21, 2020	21.77	21.77	21.39	21.46
5814	NYSE	VYX	Fri, Jan 17, 2020	22.00	22.00	21.66	21.84
5813	NYSE	VYX	Thu, Jan 16, 2020	21.63	21.98	21.56	21.93
5812	NYSE	VYX	Wed, Jan 15, 2020	21.15	21.68	21.10	21.47
5811	NYSE	VYX	Tue, Jan 14, 2020	21.16	21.31	20.97	21.14
5810	NYSE	VYX	Mon, Jan 13, 2020	21.17	21.23	21.01	21.14
5809	NYSE	VYX	Fri, Jan 10, 2020	21.47	21.51	21.03	21.17
5808	NYSE	VYX	Thu, Jan 9, 2020	21.47	21.52	21.17	21.46
5807	NYSE	VYX	Wed, Jan 8, 2020	21.19	21.36	21.08	21.33
5806	NYSE	VYX	Tue, Jan 7, 2020	21.37	21.43	21.16	21.23
5805	NYSE	VYX	Mon, Jan 6, 2020	21.35	21.60	21.09	21.28
5804	NYSE	VYX	Fri, Jan 3, 2020	21.35	21.65	21.26	21.54
5803	NYSE	VYX	Thu, Jan 2, 2020	21.77	21.79	21.52	21.77
5802	NYSE	VYX	Tue, Dec 31, 2019	21.38	21.71	21.30	21.57
5801	NYSE	VYX	Mon, Dec 30, 2019	21.45	21.55	21.33	21.47
5800	NYSE	VYX	Fri, Dec 27, 2019	21.69	21.72	21.44	21.47
5799	NYSE	VYX	Thu, Dec 26, 2019	21.51	21.71	21.46	21.66
5798	NYSE	VYX	Tue, Dec 24, 2019	21.66	21.71	21.42	21.44
5797	NYSE	VYX	Mon, Dec 23, 2019	21.26	21.66	21.22	21.65
5796	NYSE	VYX	Fri, Dec 20, 2019	21.33	21.56	21.16	21.26
5795	NYSE	VYX	Thu, Dec 19, 2019	21.23	21.27	21.05	21.14
5794	NYSE	VYX	Wed, Dec 18, 2019	21.06	21.21	20.93	21.10
5793	NYSE	VYX	Tue, Dec 17, 2019	21.08	21.12	20.95	20.99
5792	NYSE	VYX	Mon, Dec 16, 2019	20.90	21.17	20.90	20.99
5791	NYSE	VYX	Fri, Dec 13, 2019	20.46	20.90	20.43	20.89
5790	NYSE	VYX	Thu, Dec 12, 2019	20.01	20.62	19.99	20.49
5789	NYSE	VYX	Wed, Dec 11, 2019	19.93	20.06	19.88	20.00
5788	NYSE	VYX	Tue, Dec 10, 2019	19.94	20.04	19.87	19.91
5787	NYSE	VYX	Mon, Dec 9, 2019	19.95	20.19	19.92	20.00
5786	NYSE	VYX	Fri, Dec 6, 2019	19.94	20.18	19.93	20.01
5785	NYSE	VYX	Thu, Dec 5, 2019	19.91	20.03	19.74	19.82
5784	NYSE	VYX	Wed, Dec 4, 2019	19.69	19.98	19.62	19.84
5783	NYSE	VYX	Tue, Dec 3, 2019	19.60	19.76	19.35	19.62
5782	NYSE	VYX	Mon, Dec 2, 2019	20.13	20.24	19.85	19.86
5781	NYSE	VYX	Fri, Nov 29, 2019	20.50	20.55	20.12	20.14
5780	NYSE	VYX	Wed, Nov 27, 2019	20.61	20.67	20.47	20.56
5779	NYSE	VYX	Tue, Nov 26, 2019	20.40	20.63	20.35	20.53
5778	NYSE	VYX	Mon, Nov 25, 2019	20.47	20.74	20.41	20.46
5777	NYSE	VYX	Fri, Nov 22, 2019	20.25	20.52	20.23	20.42
5776	NYSE	VYX	Thu, Nov 21, 2019	20.44	20.46	20.18	20.20
5775	NYSE	VYX	Wed, Nov 20, 2019	20.48	20.70	20.30	20.39
5774	NYSE	VYX	Tue, Nov 19, 2019	20.66	20.73	20.53	20.57
5773	NYSE	VYX	Mon, Nov 18, 2019	20.31	20.76	20.26	20.62
5772	NYSE	VYX	Fri, Nov 15, 2019	20.23	20.44	20.11	20.34
5771	NYSE	VYX	Thu, Nov 14, 2019	19.91	20.26	19.82	20.07
5770	NYSE	VYX	Wed, Nov 13, 2019	19.49	20.06	19.49	20.01
5769	NYSE	VYX	Tue, Nov 12, 2019	19.39	19.85	19.28	19.66
5768	NYSE	VYX	Mon, Nov 11, 2019	18.99	19.43	18.97	19.38
5767	NYSE	VYX	Fri, Nov 8, 2019	19.11	19.53	18.43	19.30
5766	NYSE	VYX	Thu, Nov 7, 2019	18.62	18.72	18.20	18.41
5765	NYSE	VYX	Wed, Nov 6, 2019	18.71	18.71	18.24	18.30
5764	NYSE	VYX	Tue, Nov 5, 2019	18.54	18.85	18.54	18.66
5763	NYSE	VYX	Mon, Nov 4, 2019	18.40	18.62	18.25	18.46
5762	NYSE	VYX	Fri, Nov 1, 2019	18.09	18.51	17.93	18.23
5761	NYSE	VYX	Thu, Oct 31, 2019	17.82	17.95	17.58	17.92
5760	NYSE	VYX	Wed, Oct 30, 2019	18.05	18.07	17.60	17.87
5759	NYSE	VYX	Tue, Oct 29, 2019	18.03	18.10	17.30	18.01
5758	NYSE	VYX	Mon, Oct 28, 2019	18.30	18.51	18.27	18.36
5757	NYSE	VYX	Fri, Oct 25, 2019	17.87	18.21	17.81	18.13
5756	NYSE	VYX	Thu, Oct 24, 2019	18.39	18.43	17.87	17.93
5755	NYSE	VYX	Wed, Oct 23, 2019	18.00	18.31	17.93	18.24
5754	NYSE	VYX	Tue, Oct 22, 2019	18.51	18.52	18.01	18.05
5753	NYSE	VYX	Mon, Oct 21, 2019	18.58	18.73	18.43	18.44
5752	NYSE	VYX	Fri, Oct 18, 2019	18.48	18.57	18.20	18.39
5751	NYSE	VYX	Thu, Oct 17, 2019	18.54	18.64	18.27	18.54
5750	NYSE	VYX	Wed, Oct 16, 2019	18.27	18.53	18.25	18.45
5749	NYSE	VYX	Tue, Oct 15, 2019	18.11	18.46	18.01	18.32
5748	NYSE	VYX	Mon, Oct 14, 2019	17.91	18.06	17.89	18.03
5747	NYSE	VYX	Fri, Oct 11, 2019	17.83	18.06	17.83	17.91
5746	NYSE	VYX	Thu, Oct 10, 2019	17.36	17.58	17.31	17.51
5745	NYSE	VYX	Wed, Oct 9, 2019	17.67	17.70	17.38	17.42
5744	NYSE	VYX	Tue, Oct 8, 2019	17.55	17.84	17.41	17.43
5743	NYSE	VYX	Mon, Oct 7, 2019	18.07	18.19	17.78	17.78
5742	NYSE	VYX	Fri, Oct 4, 2019	18.05	18.17	17.85	18.13
5741	NYSE	VYX	Thu, Oct 3, 2019	18.02	18.14	17.66	18.05
5740	NYSE	VYX	Wed, Oct 2, 2019	18.38	18.40	17.94	18.07
5739	NYSE	VYX	Tue, Oct 1, 2019	19.52	19.55	18.33	18.61
5738	NYSE	VYX	Mon, Sep 30, 2019	19.22	19.46	19.15	19.36
5737	NYSE	VYX	Fri, Sep 27, 2019	19.54	19.70	19.10	19.16
5736	NYSE	VYX	Thu, Sep 26, 2019	19.58	19.63	19.35	19.41
5735	NYSE	VYX	Wed, Sep 25, 2019	19.27	19.58	19.19	19.54
5734	NYSE	VYX	Tue, Sep 24, 2019	20.12	20.15	19.24	19.25
5733	NYSE	VYX	Mon, Sep 23, 2019	19.87	20.16	19.64	19.98
5732	NYSE	VYX	Fri, Sep 20, 2019	19.94	20.20	19.82	19.97
5731	NYSE	VYX	Thu, Sep 19, 2019	19.73	20.02	19.44	19.81
5730	NYSE	VYX	Wed, Sep 18, 2019	20.37	20.74	20.24	20.62
5729	NYSE	VYX	Tue, Sep 17, 2019	20.17	20.20	19.82	20.16
5728	NYSE	VYX	Mon, Sep 16, 2019	20.17	20.47	20.07	20.30
5727	NYSE	VYX	Fri, Sep 13, 2019	20.65	20.68	20.33	20.35
5726	NYSE	VYX	Thu, Sep 12, 2019	20.85	20.85	20.45	20.50
5725	NYSE	VYX	Wed, Sep 11, 2019	20.44	20.97	20.28	20.84
5724	NYSE	VYX	Tue, Sep 10, 2019	20.14	20.45	20.06	20.43
5723	NYSE	VYX	Mon, Sep 9, 2019	20.21	20.35	19.98	20.24
5722	NYSE	VYX	Fri, Sep 6, 2019	20.06	20.50	20.03	20.05
5721	NYSE	VYX	Thu, Sep 5, 2019	19.62	20.07	19.61	20.03
5720	NYSE	VYX	Wed, Sep 4, 2019	19.11	19.41	19.11	19.36
5719	NYSE	VYX	Tue, Sep 3, 2019	19.04	19.06	18.65	18.89
5718	NYSE	VYX	Fri, Aug 30, 2019	19.44	19.59	19.22	19.33
5717	NYSE	VYX	Thu, Aug 29, 2019	18.59	19.40	18.59	19.27
5716	NYSE	VYX	Wed, Aug 28, 2019	18.15	18.34	18.05	18.27
5715	NYSE	VYX	Tue, Aug 27, 2019	18.73	18.84	18.27	18.31
5714	NYSE	VYX	Mon, Aug 26, 2019	18.93	18.93	18.49	18.66
5713	NYSE	VYX	Fri, Aug 23, 2019	19.00	19.54	18.65	18.70
5712	NYSE	VYX	Thu, Aug 22, 2019	19.14	19.29	18.95	19.24
5711	NYSE	VYX	Wed, Aug 21, 2019	18.73	19.20	18.59	19.08
5710	NYSE	VYX	Tue, Aug 20, 2019	18.82	18.89	18.42	18.44
5709	NYSE	VYX	Mon, Aug 19, 2019	19.07	19.14	18.88	18.95
5708	NYSE	VYX	Fri, Aug 16, 2019	18.49	18.86	18.48	18.71
5707	NYSE	VYX	Thu, Aug 15, 2019	18.36	18.38	18.04	18.33
5706	NYSE	VYX	Wed, Aug 14, 2019	19.05	19.08	18.24	18.24
5705	NYSE	VYX	Tue, Aug 13, 2019	19.08	19.73	19.08	19.49
5704	NYSE	VYX	Mon, Aug 12, 2019	19.35	19.46	19.09	19.16
5703	NYSE	VYX	Fri, Aug 9, 2019	19.81	19.81	19.33	19.55
5702	NYSE	VYX	Thu, Aug 8, 2019	19.18	19.92	19.00	19.92
5701	NYSE	VYX	Wed, Aug 7, 2019	18.59	19.09	18.50	19.01
5700	NYSE	VYX	Tue, Aug 6, 2019	19.18	19.29	18.67	18.83
5699	NYSE	VYX	Mon, Aug 5, 2019	19.71	19.71	18.74	18.98
5698	NYSE	VYX	Fri, Aug 2, 2019	19.91	20.38	19.70	20.19
5697	NYSE	VYX	Thu, Aug 1, 2019	20.70	21.00	20.14	20.23
5696	NYSE	VYX	Wed, Jul 31, 2019	21.12	21.52	20.22	20.74
5695	NYSE	VYX	Tue, Jul 30, 2019	19.51	19.90	19.38	19.90
5694	NYSE	VYX	Mon, Jul 29, 2019	19.51	19.85	19.36	19.73
5693	NYSE	VYX	Fri, Jul 26, 2019	19.35	19.52	19.27	19.51
5692	NYSE	VYX	Thu, Jul 25, 2019	19.38	19.50	19.16	19.23
5691	NYSE	VYX	Wed, Jul 24, 2019	18.74	19.17	18.66	19.16
5690	NYSE	VYX	Tue, Jul 23, 2019	18.49	18.81	18.48	18.79
5689	NYSE	VYX	Mon, Jul 22, 2019	18.41	18.54	18.15	18.36
5688	NYSE	VYX	Fri, Jul 19, 2019	18.48	18.66	18.32	18.33
5687	NYSE	VYX	Thu, Jul 18, 2019	18.28	18.49	18.20	18.37
5686	NYSE	VYX	Wed, Jul 17, 2019	18.72	18.81	18.32	18.33
5685	NYSE	VYX	Tue, Jul 16, 2019	18.60	18.88	18.56	18.67
5684	NYSE	VYX	Mon, Jul 15, 2019	18.96	18.97	18.51	18.60
5683	NYSE	VYX	Fri, Jul 12, 2019	18.83	18.98	18.77	18.93
5682	NYSE	VYX	Thu, Jul 11, 2019	19.07	19.13	18.80	18.82
5681	NYSE	VYX	Wed, Jul 10, 2019	19.16	19.43	18.95	18.98
5680	NYSE	VYX	Tue, Jul 9, 2019	18.71	19.11	18.57	19.06
5679	NYSE	VYX	Mon, Jul 8, 2019	18.90	19.06	18.77	18.83
5678	NYSE	VYX	Fri, Jul 5, 2019	19.09	19.19	18.73	19.12
5677	NYSE	VYX	Wed, Jul 3, 2019	19.06	19.65	19.06	19.20
5676	NYSE	VYX	Tue, Jul 2, 2019	19.10	19.14	18.66	19.06
5675	NYSE	VYX	Mon, Jul 1, 2019	19.47	19.71	19.04	19.08
5674	NYSE	VYX	Fri, Jun 28, 2019	19.04	19.31	18.95	19.08
5673	NYSE	VYX	Thu, Jun 27, 2019	18.88	19.06	18.86	18.95
5672	NYSE	VYX	Wed, Jun 26, 2019	18.76	19.08	18.69	18.88
5671	NYSE	VYX	Tue, Jun 25, 2019	18.92	19.01	18.61	18.63
5670	NYSE	VYX	Mon, Jun 24, 2019	18.92	19.11	18.78	18.88
5669	NYSE	VYX	Fri, Jun 21, 2019	19.08	19.14	18.79	18.85
5668	NYSE	VYX	Thu, Jun 20, 2019	19.50	19.62	19.09	19.22
5667	NYSE	VYX	Wed, Jun 19, 2019	19.16	19.42	18.00	19.17
5666	NYSE	VYX	Tue, Jun 18, 2019	19.20	19.57	19.16	19.22
5665	NYSE	VYX	Mon, Jun 17, 2019	19.20	19.29	18.70	19.06
5664	NYSE	VYX	Fri, Jun 14, 2019	19.82	19.82	19.22	19.22
5663	NYSE	VYX	Thu, Jun 13, 2019	19.81	20.07	19.73	19.89
5662	NYSE	VYX	Wed, Jun 12, 2019	20.06	20.35	19.60	19.68
5661	NYSE	VYX	Tue, Jun 11, 2019	20.03	20.19	19.87	20.08
5660	NYSE	VYX	Mon, Jun 10, 2019	19.63	20.00	19.55	19.89
5659	NYSE	VYX	Fri, Jun 7, 2019	19.38	19.63	19.27	19.47
5658	NYSE	VYX	Thu, Jun 6, 2019	19.01	19.39	18.93	19.34
5657	NYSE	VYX	Wed, Jun 5, 2019	19.31	19.31	18.74	19.03
5656	NYSE	VYX	Tue, Jun 4, 2019	19.00	19.19	18.90	19.18
5655	NYSE	VYX	Mon, Jun 3, 2019	18.78	19.28	18.59	18.66
5654	NYSE	VYX	Fri, May 31, 2019	18.85	19.00	18.63	18.77
5653	NYSE	VYX	Thu, May 30, 2019	19.05	19.25	18.92	19.11
5652	NYSE	VYX	Wed, May 29, 2019	18.98	19.22	18.85	19.00
5651	NYSE	VYX	Tue, May 28, 2019	19.17	19.36	19.03	19.06
5650	NYSE	VYX	Fri, May 24, 2019	19.39	19.47	19.16	19.17
5649	NYSE	VYX	Thu, May 23, 2019	19.21	19.32	18.99	19.23
5648	NYSE	VYX	Wed, May 22, 2019	19.41	19.66	19.34	19.52
5647	NYSE	VYX	Tue, May 21, 2019	19.28	19.66	19.21	19.62
5646	NYSE	VYX	Mon, May 20, 2019	18.49	19.03	18.49	18.87
5645	NYSE	VYX	Fri, May 17, 2019	18.81	19.06	18.69	18.74
5644	NYSE	VYX	Thu, May 16, 2019	19.16	19.35	19.00	19.09
5643	NYSE	VYX	Wed, May 15, 2019	18.64	19.16	18.31	19.12
5642	NYSE	VYX	Tue, May 14, 2019	18.60	18.86	18.49	18.73
5641	NYSE	VYX	Mon, May 13, 2019	18.52	18.67	18.17	18.44
5640	NYSE	VYX	Fri, May 10, 2019	19.05	19.26	18.59	19.08
5639	NYSE	VYX	Thu, May 9, 2019	19.06	19.39	18.84	19.20
5638	NYSE	VYX	Wed, May 8, 2019	19.06	19.78	18.57	19.39
5637	NYSE	VYX	Tue, May 7, 2019	17.16	20.24	16.88	19.06
5636	NYSE	VYX	Mon, May 6, 2019	17.21	17.62	16.90	17.45
5635	NYSE	VYX	Fri, May 3, 2019	17.52	17.88	17.44	17.82
5634	NYSE	VYX	Thu, May 2, 2019	17.57	17.60	17.19	17.35
5633	NYSE	VYX	Wed, May 1, 2019	17.86	18.00	17.59	17.62
5632	NYSE	VYX	Tue, Apr 30, 2019	17.59	17.84	17.37	17.76
5631	NYSE	VYX	Mon, Apr 29, 2019	17.70	17.91	17.56	17.69
5630	NYSE	VYX	Fri, Apr 26, 2019	17.28	17.78	17.19	17.75
5629	NYSE	VYX	Thu, Apr 25, 2019	18.00	18.00	17.51	17.54
5628	NYSE	VYX	Wed, Apr 24, 2019	18.18	18.38	17.98	18.01
5627	NYSE	VYX	Tue, Apr 23, 2019	18.02	18.46	17.98	18.27
5626	NYSE	VYX	Mon, Apr 22, 2019	18.04	18.16	17.95	17.99
5625	NYSE	VYX	Thu, Apr 18, 2019	18.05	18.24	17.93	18.15
5624	NYSE	VYX	Wed, Apr 17, 2019	18.06	18.25	17.97	18.02
5623	NYSE	VYX	Tue, Apr 16, 2019	18.05	18.12	17.85	17.92
5622	NYSE	VYX	Mon, Apr 15, 2019	17.79	17.97	17.75	17.93
5621	NYSE	VYX	Fri, Apr 12, 2019	17.89	17.98	17.56	17.76
5620	NYSE	VYX	Thu, Apr 11, 2019	17.77	17.79	17.64	17.73
5619	NYSE	VYX	Wed, Apr 10, 2019	17.49	17.74	17.43	17.73
5618	NYSE	VYX	Tue, Apr 9, 2019	17.65	17.71	17.46	17.49
5617	NYSE	VYX	Mon, Apr 8, 2019	17.65	17.83	17.50	17.79
5616	NYSE	VYX	Fri, Apr 5, 2019	17.59	17.91	17.52	17.76
5615	NYSE	VYX	Thu, Apr 4, 2019	17.38	17.58	17.33	17.56
5614	NYSE	VYX	Wed, Apr 3, 2019	17.70	17.70	17.31	17.41
5613	NYSE	VYX	Tue, Apr 2, 2019	17.40	17.63	17.24	17.59
5612	NYSE	VYX	Mon, Apr 1, 2019	16.94	17.34	16.91	17.33
5611	NYSE	VYX	Fri, Mar 29, 2019	16.61	16.83	16.54	16.74
5610	NYSE	VYX	Thu, Mar 28, 2019	16.33	16.58	16.24	16.44
5609	NYSE	VYX	Wed, Mar 27, 2019	16.24	16.48	15.96	16.28
5608	NYSE	VYX	Tue, Mar 26, 2019	16.24	16.47	16.10	16.22
5607	NYSE	VYX	Mon, Mar 25, 2019	15.90	16.36	15.90	16.05
5606	NYSE	VYX	Fri, Mar 22, 2019	17.28	17.28	16.59	16.67
5605	NYSE	VYX	Thu, Mar 21, 2019	17.05	17.46	17.05	17.45
5604	NYSE	VYX	Wed, Mar 20, 2019	17.38	17.40	17.08	17.16
5603	NYSE	VYX	Tue, Mar 19, 2019	17.65	17.69	17.35	17.43
5602	NYSE	VYX	Mon, Mar 18, 2019	17.41	17.61	17.23	17.57
5601	NYSE	VYX	Fri, Mar 15, 2019	17.23	17.52	17.23	17.40
5600	NYSE	VYX	Thu, Mar 14, 2019	17.28	17.32	17.13	17.22
5599	NYSE	VYX	Wed, Mar 13, 2019	17.17	17.31	17.05	17.22
5598	NYSE	VYX	Tue, Mar 12, 2019	16.92	17.12	16.81	17.08
5597	NYSE	VYX	Mon, Mar 11, 2019	16.49	17.01	16.42	16.86
5596	NYSE	VYX	Fri, Mar 8, 2019	16.28	16.55	16.15	16.43
5595	NYSE	VYX	Thu, Mar 7, 2019	16.79	16.87	16.36	16.46
5594	NYSE	VYX	Wed, Mar 6, 2019	17.16	17.17	16.87	16.87
5593	NYSE	VYX	Tue, Mar 5, 2019	17.32	17.41	17.17	17.22
5592	NYSE	VYX	Mon, Mar 4, 2019	17.57	17.61	17.10	17.35
5591	NYSE	VYX	Fri, Mar 1, 2019	17.38	17.66	17.27	17.52
5590	NYSE	VYX	Thu, Feb 28, 2019	17.14	17.24	16.92	17.19
5589	NYSE	VYX	Wed, Feb 27, 2019	17.25	17.36	17.15	17.19
5588	NYSE	VYX	Tue, Feb 26, 2019	17.38	17.54	17.32	17.33
5587	NYSE	VYX	Mon, Feb 25, 2019	17.92	18.00	17.48	17.50
5586	NYSE	VYX	Fri, Feb 22, 2019	17.44	17.78	17.44	17.76
5585	NYSE	VYX	Thu, Feb 21, 2019	17.61	17.64	17.33	17.37
5584	NYSE	VYX	Wed, Feb 20, 2019	17.25	17.71	17.24	17.63
5583	NYSE	VYX	Tue, Feb 19, 2019	16.94	17.31	16.73	17.23
5582	NYSE	VYX	Fri, Feb 15, 2019	16.81	16.99	16.67	16.99
5581	NYSE	VYX	Thu, Feb 14, 2019	16.74	16.77	16.52	16.60
5580	NYSE	VYX	Wed, Feb 13, 2019	16.88	17.06	16.66	16.91
5579	NYSE	VYX	Tue, Feb 12, 2019	16.63	16.67	16.39	16.52
5578	NYSE	VYX	Mon, Feb 11, 2019	16.33	16.57	16.25	16.45
5577	NYSE	VYX	Fri, Feb 8, 2019	16.41	16.76	16.09	16.21
5576	NYSE	VYX	Thu, Feb 7, 2019	17.07	17.26	16.48	16.83
5575	NYSE	VYX	Wed, Feb 6, 2019	17.42	17.54	17.31	17.33
5574	NYSE	VYX	Tue, Feb 5, 2019	17.29	17.49	17.22	17.43
5573	NYSE	VYX	Mon, Feb 4, 2019	16.87	17.21	16.84	17.20
5572	NYSE	VYX	Fri, Feb 1, 2019	16.48	16.95	16.43	16.84
5571	NYSE	VYX	Thu, Jan 31, 2019	16.44	16.54	16.30	16.41
5570	NYSE	VYX	Wed, Jan 30, 2019	16.49	16.57	16.22	16.46
5569	NYSE	VYX	Tue, Jan 29, 2019	16.38	16.38	16.15	16.32
5568	NYSE	VYX	Mon, Jan 28, 2019	16.00	16.32	15.93	16.24
5567	NYSE	VYX	Fri, Jan 25, 2019	16.17	16.37	16.13	16.30
5566	NYSE	VYX	Thu, Jan 24, 2019	15.57	16.06	15.57	15.92
5565	NYSE	VYX	Wed, Jan 23, 2019	15.79	15.91	15.53	15.67
5564	NYSE	VYX	Tue, Jan 22, 2019	16.08	16.22	15.52	15.68
5563	NYSE	VYX	Fri, Jan 18, 2019	16.23	16.25	15.93	16.25
5562	NYSE	VYX	Thu, Jan 17, 2019	15.85	16.03	15.70	15.98
5561	NYSE	VYX	Wed, Jan 16, 2019	15.94	16.24	15.84	15.94
5560	NYSE	VYX	Tue, Jan 15, 2019	15.78	16.10	15.78	16.06
5559	NYSE	VYX	Mon, Jan 14, 2019	15.66	16.02	15.65	15.82
5558	NYSE	VYX	Fri, Jan 11, 2019	15.69	16.10	15.57	15.92
5557	NYSE	VYX	Thu, Jan 10, 2019	15.46	15.90	15.35	15.84
5556	NYSE	VYX	Wed, Jan 9, 2019	15.28	15.87	15.22	15.61
5555	NYSE	VYX	Tue, Jan 8, 2019	15.18	15.29	14.78	15.00
5554	NYSE	VYX	Mon, Jan 7, 2019	14.79	15.05	14.52	14.90
5553	NYSE	VYX	Fri, Jan 4, 2019	14.52	14.98	14.35	14.73
5552	NYSE	VYX	Thu, Jan 3, 2019	14.34	14.49	13.98	14.19
5551	NYSE	VYX	Wed, Jan 2, 2019	13.87	14.79	13.76	14.60
5550	NYSE	VYX	Mon, Dec 31, 2018	14.08	14.16	13.91	14.16
5549	NYSE	VYX	Fri, Dec 28, 2018	14.01	14.16	13.83	13.92
5548	NYSE	VYX	Thu, Dec 27, 2018	13.64	14.05	13.27	13.92
5547	NYSE	VYX	Wed, Dec 26, 2018	12.94	14.02	12.84	13.99
5546	NYSE	VYX	Mon, Dec 24, 2018	13.24	13.38	12.89	12.89
5545	NYSE	VYX	Fri, Dec 21, 2018	14.16	14.30	13.26	13.37
5544	NYSE	VYX	Thu, Dec 20, 2018	14.44	14.73	13.90	14.13
5543	NYSE	VYX	Wed, Dec 19, 2018	14.55	15.04	14.44	14.57
5542	NYSE	VYX	Tue, Dec 18, 2018	14.40	14.91	14.19	14.67
5541	NYSE	VYX	Mon, Dec 17, 2018	14.37	14.65	13.85	13.93
5540	NYSE	VYX	Fri, Dec 14, 2018	14.72	14.79	14.37	14.43
5539	NYSE	VYX	Thu, Dec 13, 2018	15.62	15.75	14.81	14.84
5538	NYSE	VYX	Wed, Dec 12, 2018	15.64	15.95	15.51	15.52
5537	NYSE	VYX	Tue, Dec 11, 2018	15.85	15.95	15.13	15.32
5536	NYSE	VYX	Mon, Dec 10, 2018	15.70	15.88	15.21	15.49
5535	NYSE	VYX	Fri, Dec 7, 2018	16.27	16.52	15.75	15.82
5534	NYSE	VYX	Thu, Dec 6, 2018	15.89	16.41	15.79	16.40
5533	NYSE	VYX	Tue, Dec 4, 2018	17.00	17.08	16.31	16.33
5532	NYSE	VYX	Mon, Dec 3, 2018	17.33	17.39	16.78	17.09
5531	NYSE	VYX	Fri, Nov 30, 2018	16.68	17.01	16.55	17.00
5530	NYSE	VYX	Thu, Nov 29, 2018	16.55	16.96	16.40	16.71
5529	NYSE	VYX	Wed, Nov 28, 2018	16.13	16.63	15.91	16.57
5528	NYSE	VYX	Tue, Nov 27, 2018	15.86	16.12	15.76	15.96
5527	NYSE	VYX	Mon, Nov 26, 2018	15.84	16.06	15.66	16.02
5526	NYSE	VYX	Fri, Nov 23, 2018	15.47	15.76	15.47	15.52
5525	NYSE	VYX	Wed, Nov 21, 2018	15.65	15.90	15.58	15.68
5524	NYSE	VYX	Tue, Nov 20, 2018	15.42	15.84	15.17	15.51
5523	NYSE	VYX	Mon, Nov 19, 2018	16.06	16.12	15.76	15.89
5522	NYSE	VYX	Fri, Nov 16, 2018	15.89	16.14	15.87	16.13
5521	NYSE	VYX	Thu, Nov 15, 2018	15.68	16.08	15.48	16.00
5520	NYSE	VYX	Wed, Nov 14, 2018	16.17	16.38	15.53	15.70
5519	NYSE	VYX	Tue, Nov 13, 2018	15.78	16.23	15.78	15.94
5518	NYSE	VYX	Mon, Nov 12, 2018	16.89	16.97	15.70	15.76
5517	NYSE	VYX	Fri, Nov 9, 2018	16.85	17.17	16.65	17.05
5516	NYSE	VYX	Thu, Nov 8, 2018	17.03	17.29	17.01	17.11
5515	NYSE	VYX	Wed, Nov 7, 2018	16.43	17.17	16.17	17.14
5514	NYSE	VYX	Tue, Nov 6, 2018	16.43	16.61	16.16	16.30
5513	NYSE	VYX	Mon, Nov 5, 2018	16.87	17.01	16.35	16.43
5512	NYSE	VYX	Fri, Nov 2, 2018	17.17	17.43	16.84	16.87
5511	NYSE	VYX	Thu, Nov 1, 2018	16.52	17.31	16.52	17.19
5510	NYSE	VYX	Wed, Oct 31, 2018	14.98	17.15	14.98	16.47
5509	NYSE	VYX	Tue, Oct 30, 2018	14.66	14.97	14.36	14.61
5508	NYSE	VYX	Mon, Oct 29, 2018	15.22	15.30	14.36	14.60
5507	NYSE	VYX	Fri, Oct 26, 2018	15.11	15.29	14.81	14.88
5506	NYSE	VYX	Thu, Oct 25, 2018	15.18	15.54	15.15	15.41
5505	NYSE	VYX	Wed, Oct 24, 2018	15.75	15.88	14.96	14.98
5504	NYSE	VYX	Tue, Oct 23, 2018	15.49	15.94	15.11	15.72
5503	NYSE	VYX	Mon, Oct 22, 2018	15.90	16.06	15.59	15.81
5502	NYSE	VYX	Fri, Oct 19, 2018	15.87	15.94	15.63	15.82
5501	NYSE	VYX	Thu, Oct 18, 2018	16.13	16.19	15.80	15.84
5500	NYSE	VYX	Wed, Oct 17, 2018	15.86	16.25	15.81	16.17
5499	NYSE	VYX	Tue, Oct 16, 2018	15.54	15.94	15.30	15.94
5498	NYSE	VYX	Mon, Oct 15, 2018	15.14	15.66	15.03	15.38
5497	NYSE	VYX	Fri, Oct 12, 2018	15.64	15.67	14.81	15.18
5496	NYSE	VYX	Thu, Oct 11, 2018	15.79	15.96	15.18	15.19
5495	NYSE	VYX	Wed, Oct 10, 2018	16.44	16.46	15.87	15.88
5494	NYSE	VYX	Tue, Oct 9, 2018	16.41	16.55	16.33	16.52
5493	NYSE	VYX	Mon, Oct 8, 2018	16.52	16.58	16.15	16.44
5492	NYSE	VYX	Fri, Oct 5, 2018	16.82	16.92	16.54	16.59
5491	NYSE	VYX	Thu, Oct 4, 2018	17.18	17.25	16.78	16.89
5490	NYSE	VYX	Wed, Oct 3, 2018	17.10	17.43	17.03	17.26
5489	NYSE	VYX	Tue, Oct 2, 2018	17.00	17.24	16.92	17.01
5488	NYSE	VYX	Mon, Oct 1, 2018	17.49	17.57	16.91	16.98
5487	NYSE	VYX	Fri, Sep 28, 2018	17.47	17.70	17.40	17.43
5486	NYSE	VYX	Thu, Sep 27, 2018	17.36	17.59	17.21	17.52
5485	NYSE	VYX	Wed, Sep 26, 2018	17.47	17.66	17.33	17.34
5484	NYSE	VYX	Tue, Sep 25, 2018	17.47	17.62	17.41	17.43
5483	NYSE	VYX	Mon, Sep 24, 2018	17.78	17.85	17.39	17.48
5482	NYSE	VYX	Fri, Sep 21, 2018	17.91	18.09	17.81	17.89
5481	NYSE	VYX	Thu, Sep 20, 2018	17.82	17.98	17.71	17.95
5480	NYSE	VYX	Wed, Sep 19, 2018	17.60	17.76	17.60	17.69
5479	NYSE	VYX	Tue, Sep 18, 2018	17.42	17.54	17.22	17.52
5478	NYSE	VYX	Mon, Sep 17, 2018	17.56	17.56	17.30	17.38
5477	NYSE	VYX	Fri, Sep 14, 2018	17.54	17.64	17.25	17.60
5476	NYSE	VYX	Thu, Sep 13, 2018	17.48	17.68	17.44	17.50
5475	NYSE	VYX	Wed, Sep 12, 2018	17.17	17.41	17.04	17.35
5474	NYSE	VYX	Tue, Sep 11, 2018	17.23	17.41	16.89	17.23
5473	NYSE	VYX	Mon, Sep 10, 2018	17.37	17.44	17.24	17.32
5472	NYSE	VYX	Fri, Sep 7, 2018	17.03	17.39	16.90	17.26
5471	NYSE	VYX	Thu, Sep 6, 2018	17.36	17.46	17.01	17.09
5470	NYSE	VYX	Wed, Sep 5, 2018	17.34	17.42	17.19	17.33
5469	NYSE	VYX	Tue, Sep 4, 2018	17.32	17.62	17.14	17.40
5468	NYSE	VYX	Fri, Aug 31, 2018	17.54	17.61	17.09	17.43
5467	NYSE	VYX	Thu, Aug 30, 2018	17.68	17.78	17.46	17.59
5466	NYSE	VYX	Wed, Aug 29, 2018	17.76	17.81	17.27	17.73
5465	NYSE	VYX	Tue, Aug 28, 2018	17.78	18.17	17.76	17.81
5464	NYSE	VYX	Mon, Aug 27, 2018	17.63	18.08	17.57	17.76
5463	NYSE	VYX	Fri, Aug 24, 2018	17.42	17.53	17.32	17.49
5462	NYSE	VYX	Thu, Aug 23, 2018	17.24	17.45	17.14	17.36
5461	NYSE	VYX	Wed, Aug 22, 2018	17.14	17.47	17.02	17.24
5460	NYSE	VYX	Tue, Aug 21, 2018	17.14	17.44	17.04	17.19
5459	NYSE	VYX	Mon, Aug 20, 2018	17.02	17.16	16.87	17.06
5458	NYSE	VYX	Fri, Aug 17, 2018	16.65	17.09	16.49	16.98
5457	NYSE	VYX	Thu, Aug 16, 2018	16.61	16.73	16.50	16.68
5456	NYSE	VYX	Wed, Aug 15, 2018	16.80	16.93	16.32	16.51
5455	NYSE	VYX	Tue, Aug 14, 2018	16.74	17.07	16.74	16.94
5454	NYSE	VYX	Mon, Aug 13, 2018	17.20	17.37	16.68	16.72
5453	NYSE	VYX	Fri, Aug 10, 2018	17.42	17.46	17.03	17.13
5452	NYSE	VYX	Thu, Aug 9, 2018	17.90	18.06	17.66	17.66
5451	NYSE	VYX	Wed, Aug 8, 2018	17.69	17.94	17.52	17.89
5450	NYSE	VYX	Tue, Aug 7, 2018	17.60	17.88	17.52	17.69
5449	NYSE	VYX	Mon, Aug 6, 2018	17.16	17.59	17.15	17.42
5448	NYSE	VYX	Fri, Aug 3, 2018	16.70	17.17	16.65	17.13
5447	NYSE	VYX	Thu, Aug 2, 2018	16.57	16.82	16.51	16.67
5446	NYSE	VYX	Wed, Aug 1, 2018	17.01	17.05	16.30	16.68
5445	NYSE	VYX	Tue, Jul 31, 2018	17.10	17.20	16.69	17.13
5444	NYSE	VYX	Mon, Jul 30, 2018	17.27	17.39	16.92	17.03
5443	NYSE	VYX	Fri, Jul 27, 2018	17.03	17.63	16.87	17.30
5442	NYSE	VYX	Thu, Jul 26, 2018	19.01	19.25	18.68	18.81
5441	NYSE	VYX	Wed, Jul 25, 2018	18.62	19.01	18.52	19.01
5440	NYSE	VYX	Tue, Jul 24, 2018	19.01	19.20	18.62	18.67
5439	NYSE	VYX	Mon, Jul 23, 2018	18.85	19.03	18.52	18.93
5438	NYSE	VYX	Fri, Jul 20, 2018	19.15	19.17	18.84	18.88
5437	NYSE	VYX	Thu, Jul 19, 2018	19.27	19.39	19.10	19.17
5436	NYSE	VYX	Wed, Jul 18, 2018	19.28	19.34	19.12	19.32
5435	NYSE	VYX	Tue, Jul 17, 2018	18.94	19.31	18.94	19.28
5434	NYSE	VYX	Mon, Jul 16, 2018	19.26	19.34	18.87	19.01
5433	NYSE	VYX	Fri, Jul 13, 2018	19.17	19.41	19.08	19.26
5432	NYSE	VYX	Thu, Jul 12, 2018	19.31	19.38	19.15	19.19
5431	NYSE	VYX	Wed, Jul 11, 2018	19.21	19.40	19.19	19.22
5430	NYSE	VYX	Tue, Jul 10, 2018	19.24	19.41	19.19	19.41
5429	NYSE	VYX	Mon, Jul 9, 2018	19.00	19.25	18.92	19.23
5428	NYSE	VYX	Fri, Jul 6, 2018	18.71	18.90	18.64	18.87
5427	NYSE	VYX	Thu, Jul 5, 2018	18.28	18.72	18.21	18.71
5426	NYSE	VYX	Tue, Jul 3, 2018	18.51	18.53	18.13	18.16
5425	NYSE	VYX	Mon, Jul 2, 2018	18.23	18.51	18.02	18.46
5424	NYSE	VYX	Fri, Jun 29, 2018	18.60	18.76	18.38	18.39
5423	NYSE	VYX	Thu, Jun 28, 2018	18.19	18.57	18.08	18.51
5422	NYSE	VYX	Wed, Jun 27, 2018	18.54	18.74	18.25	18.26
5421	NYSE	VYX	Tue, Jun 26, 2018	18.46	18.59	18.18	18.52
5420	NYSE	VYX	Mon, Jun 25, 2018	19.06	19.14	18.39	18.46
5419	NYSE	VYX	Fri, Jun 22, 2018	19.01	19.26	18.88	19.15
5418	NYSE	VYX	Thu, Jun 21, 2018	19.17	19.24	18.77	18.83
5417	NYSE	VYX	Wed, Jun 20, 2018	19.69	19.72	19.16	19.17
5416	NYSE	VYX	Tue, Jun 19, 2018	19.62	19.77	19.40	19.61
5415	NYSE	VYX	Mon, Jun 18, 2018	19.54	19.81	19.45	19.76
5414	NYSE	VYX	Fri, Jun 15, 2018	19.36	19.73	19.32	19.73
5413	NYSE	VYX	Thu, Jun 14, 2018	19.25	19.46	19.13	19.46
5412	NYSE	VYX	Wed, Jun 13, 2018	19.33	19.36	19.16	19.19
5411	NYSE	VYX	Tue, Jun 12, 2018	19.45	19.47	19.24	19.33
5410	NYSE	VYX	Mon, Jun 11, 2018	19.11	19.50	19.03	19.45
5409	NYSE	VYX	Fri, Jun 8, 2018	19.24	19.25	18.84	19.11
5408	NYSE	VYX	Thu, Jun 7, 2018	19.35	19.63	19.17	19.27
5407	NYSE	VYX	Wed, Jun 6, 2018	19.03	19.32	19.00	19.31
5406	NYSE	VYX	Tue, Jun 5, 2018	18.66	18.96	18.60	18.93
5405	NYSE	VYX	Mon, Jun 4, 2018	18.52	18.68	18.36	18.67
5404	NYSE	VYX	Fri, Jun 1, 2018	18.68	18.71	18.43	18.48
5403	NYSE	VYX	Thu, May 31, 2018	18.51	18.60	18.43	18.46
5402	NYSE	VYX	Wed, May 30, 2018	18.29	18.59	18.10	18.54
5401	NYSE	VYX	Tue, May 29, 2018	17.84	18.14	17.79	18.11
5400	NYSE	VYX	Fri, May 25, 2018	18.03	18.18	17.92	18.06
5399	NYSE	VYX	Thu, May 24, 2018	18.65	18.65	17.80	18.05
5398	NYSE	VYX	Wed, May 23, 2018	18.92	18.93	18.60	18.85
5397	NYSE	VYX	Tue, May 22, 2018	19.22	19.34	19.09	19.11
5396	NYSE	VYX	Mon, May 21, 2018	19.19	19.32	19.10	19.20
5395	NYSE	VYX	Fri, May 18, 2018	19.13	19.23	18.55	19.12
5394	NYSE	VYX	Thu, May 17, 2018	19.03	19.24	18.94	19.15
5393	NYSE	VYX	Wed, May 16, 2018	18.73	19.09	18.57	19.05
5392	NYSE	VYX	Tue, May 15, 2018	18.83	18.97	18.69	18.82
5391	NYSE	VYX	Mon, May 14, 2018	18.87	19.15	18.75	19.02
5390	NYSE	VYX	Fri, May 11, 2018	18.84	18.95	18.81	18.87
5389	NYSE	VYX	Thu, May 10, 2018	18.40	18.82	18.33	18.78
5388	NYSE	VYX	Wed, May 9, 2018	18.16	18.42	18.11	18.33
5387	NYSE	VYX	Tue, May 8, 2018	17.40	18.08	17.40	18.06
5386	NYSE	VYX	Mon, May 7, 2018	17.05	17.56	16.97	17.39
5385	NYSE	VYX	Fri, May 4, 2018	16.44	17.11	16.38	16.99
5384	NYSE	VYX	Thu, May 3, 2018	16.98	17.04	16.56	16.62
5383	NYSE	VYX	Wed, May 2, 2018	16.87	17.17	15.95	17.11
5382	NYSE	VYX	Tue, May 1, 2018	18.82	19.16	18.64	19.11
5381	NYSE	VYX	Mon, Apr 30, 2018	19.05	19.31	18.82	18.87
5380	NYSE	VYX	Fri, Apr 27, 2018	19.16	19.41	19.04	19.05
5379	NYSE	VYX	Thu, Apr 26, 2018	19.27	19.33	18.97	19.13
5378	NYSE	VYX	Wed, Apr 25, 2018	19.10	19.28	19.00	19.14
5377	NYSE	VYX	Tue, Apr 24, 2018	19.26	19.36	18.97	19.19
5376	NYSE	VYX	Mon, Apr 23, 2018	19.41	19.42	18.97	19.11
5375	NYSE	VYX	Fri, Apr 20, 2018	19.71	19.78	19.28	19.36
5374	NYSE	VYX	Thu, Apr 19, 2018	19.62	19.86	19.43	19.65
5373	NYSE	VYX	Wed, Apr 18, 2018	19.42	19.91	19.40	19.65
5372	NYSE	VYX	Tue, Apr 17, 2018	19.46	19.58	19.34	19.39
5371	NYSE	VYX	Mon, Apr 16, 2018	19.25	19.55	19.08	19.35
5370	NYSE	VYX	Fri, Apr 13, 2018	19.44	19.52	18.97	19.11
5369	NYSE	VYX	Thu, Apr 12, 2018	19.44	19.60	19.16	19.29
5368	NYSE	VYX	Wed, Apr 11, 2018	19.31	19.57	19.06	19.37
5367	NYSE	VYX	Tue, Apr 10, 2018	19.12	19.76	18.93	19.52
5366	NYSE	VYX	Mon, Apr 9, 2018	19.03	19.08	18.63	18.65
5365	NYSE	VYX	Fri, Apr 6, 2018	18.95	19.25	18.76	18.84
5364	NYSE	VYX	Thu, Apr 5, 2018	19.33	19.44	19.05	19.19
5363	NYSE	VYX	Wed, Apr 4, 2018	18.71	19.26	18.71	19.22
5362	NYSE	VYX	Tue, Apr 3, 2018	19.01	19.21	18.76	19.08
5361	NYSE	VYX	Mon, Apr 2, 2018	19.31	19.36	18.75	18.89
5360	NYSE	VYX	Thu, Mar 29, 2018	19.03	19.43	18.98	19.33
5359	NYSE	VYX	Wed, Mar 28, 2018	18.86	19.03	18.58	18.95
5358	NYSE	VYX	Tue, Mar 27, 2018	18.94	19.09	18.76	18.93
5357	NYSE	VYX	Mon, Mar 26, 2018	18.93	18.95	18.48	18.80
5356	NYSE	VYX	Fri, Mar 23, 2018	19.27	19.43	18.57	18.57
5355	NYSE	VYX	Thu, Mar 22, 2018	20.02	20.27	19.29	19.29
5354	NYSE	VYX	Wed, Mar 21, 2018	20.14	20.65	20.13	20.38
5353	NYSE	VYX	Tue, Mar 20, 2018	20.54	20.74	20.08	20.23
5352	NYSE	VYX	Mon, Mar 19, 2018	21.20	21.20	20.45	20.54
5351	NYSE	VYX	Fri, Mar 16, 2018	21.31	21.59	21.28	21.35
5350	NYSE	VYX	Thu, Mar 15, 2018	21.47	21.50	21.08	21.24
5349	NYSE	VYX	Wed, Mar 14, 2018	21.82	21.84	21.34	21.45
5348	NYSE	VYX	Tue, Mar 13, 2018	22.00	22.06	21.62	21.73
5347	NYSE	VYX	Mon, Mar 12, 2018	21.82	22.03	21.65	21.90
5346	NYSE	VYX	Fri, Mar 9, 2018	21.59	21.82	21.48	21.78
5345	NYSE	VYX	Thu, Mar 8, 2018	21.44	21.52	21.25	21.46
5344	NYSE	VYX	Wed, Mar 7, 2018	21.25	21.62	21.19	21.36
5343	NYSE	VYX	Tue, Mar 6, 2018	21.28	21.45	21.23	21.44
5342	NYSE	VYX	Mon, Mar 5, 2018	20.49	21.35	20.42	21.22
5341	NYSE	VYX	Fri, Mar 2, 2018	20.02	20.78	19.92	20.65
5340	NYSE	VYX	Thu, Mar 1, 2018	20.22	20.52	20.11	20.22
5339	NYSE	VYX	Wed, Feb 28, 2018	20.36	20.51	20.14	20.24
5338	NYSE	VYX	Tue, Feb 27, 2018	20.22	20.49	20.11	20.31
5337	NYSE	VYX	Mon, Feb 26, 2018	19.98	20.33	19.73	20.27
5336	NYSE	VYX	Fri, Feb 23, 2018	19.71	19.99	19.71	19.98
5335	NYSE	VYX	Thu, Feb 22, 2018	19.84	20.12	19.54	19.56
5334	NYSE	VYX	Wed, Feb 21, 2018	20.07	20.20	19.79	19.79
5333	NYSE	VYX	Tue, Feb 20, 2018	19.89	20.32	19.89	20.10
5332	NYSE	VYX	Fri, Feb 16, 2018	20.25	20.45	19.93	20.01
5331	NYSE	VYX	Thu, Feb 15, 2018	20.25	20.46	19.90	20.30
5330	NYSE	VYX	Wed, Feb 14, 2018	19.08	20.26	19.08	20.15
5329	NYSE	VYX	Tue, Feb 13, 2018	19.25	19.52	18.94	19.30
5328	NYSE	VYX	Mon, Feb 12, 2018	19.08	19.88	18.99	19.46
5327	NYSE	VYX	Fri, Feb 9, 2018	19.63	20.08	18.16	18.74
5326	NYSE	VYX	Thu, Feb 8, 2018	21.25	21.31	20.47	20.55
5325	NYSE	VYX	Wed, Feb 7, 2018	21.41	21.73	21.11	21.11
5324	NYSE	VYX	Tue, Feb 6, 2018	20.50	21.82	20.31	21.56
5323	NYSE	VYX	Mon, Feb 5, 2018	21.92	22.12	21.00	21.01
5322	NYSE	VYX	Fri, Feb 2, 2018	22.94	22.96	22.02	22.07
5321	NYSE	VYX	Thu, Feb 1, 2018	22.93	23.42	22.79	23.14
5320	NYSE	VYX	Wed, Jan 31, 2018	23.09	23.16	22.76	23.01
5319	NYSE	VYX	Tue, Jan 30, 2018	23.03	23.30	22.74	22.90
5318	NYSE	VYX	Mon, Jan 29, 2018	23.19	23.73	23.14	23.35
5317	NYSE	VYX	Fri, Jan 26, 2018	22.88	23.25	22.84	23.24
5316	NYSE	VYX	Thu, Jan 25, 2018	23.18	23.33	22.85	22.87
5315	NYSE	VYX	Wed, Jan 24, 2018	23.31	23.58	22.91	23.13
5314	NYSE	VYX	Tue, Jan 23, 2018	22.78	23.23	22.54	23.09
5313	NYSE	VYX	Mon, Jan 22, 2018	22.39	22.64	22.39	22.43
5312	NYSE	VYX	Fri, Jan 19, 2018	22.07	22.51	22.01	22.50
5311	NYSE	VYX	Thu, Jan 18, 2018	22.11	22.30	21.96	22.00
5310	NYSE	VYX	Wed, Jan 17, 2018	22.22	22.39	22.11	22.14
5309	NYSE	VYX	Tue, Jan 16, 2018	22.08	22.39	22.08	22.12
5308	NYSE	VYX	Fri, Jan 12, 2018	22.06	22.23	21.92	21.99
5307	NYSE	VYX	Thu, Jan 11, 2018	21.60	22.22	21.60	22.04
5306	NYSE	VYX	Wed, Jan 10, 2018	21.32	21.59	21.28	21.45
5305	NYSE	VYX	Tue, Jan 9, 2018	21.71	21.94	21.36	21.45
5304	NYSE	VYX	Mon, Jan 8, 2018	21.14	21.84	21.04	21.76
5303	NYSE	VYX	Fri, Jan 5, 2018	20.95	21.27	20.90	21.16
5302	NYSE	VYX	Thu, Jan 4, 2018	21.62	21.65	20.87	20.90
5301	NYSE	VYX	Wed, Jan 3, 2018	21.40	21.65	21.30	21.52
5300	NYSE	VYX	Tue, Jan 2, 2018	20.98	21.45	20.95	21.38
5299	NYSE	VYX	Fri, Dec 29, 2017	20.88	21.09	20.77	20.85
5298	NYSE	VYX	Thu, Dec 28, 2017	20.74	20.92	20.73	20.86
5297	NYSE	VYX	Wed, Dec 27, 2017	20.65	20.79	20.60	20.70
5296	NYSE	VYX	Tue, Dec 26, 2017	20.50	20.77	20.49	20.63
5295	NYSE	VYX	Fri, Dec 22, 2017	20.59	20.63	20.43	20.60
5294	NYSE	VYX	Thu, Dec 21, 2017	20.59	20.79	20.39	20.60
5293	NYSE	VYX	Wed, Dec 20, 2017	20.65	20.74	20.51	20.61
5292	NYSE	VYX	Tue, Dec 19, 2017	20.45	20.68	20.38	20.61
5291	NYSE	VYX	Mon, Dec 18, 2017	20.40	20.60	20.36	20.55
5290	NYSE	VYX	Fri, Dec 15, 2017	19.90	20.34	19.90	20.20
5289	NYSE	VYX	Thu, Dec 14, 2017	19.82	20.07	19.82	19.87
5288	NYSE	VYX	Wed, Dec 13, 2017	19.66	20.02	19.66	19.88
5287	NYSE	VYX	Tue, Dec 12, 2017	19.69	20.07	19.61	19.78
5286	NYSE	VYX	Mon, Dec 11, 2017	19.33	19.75	19.24	19.65
5285	NYSE	VYX	Fri, Dec 8, 2017	19.45	19.45	19.12	19.36
5284	NYSE	VYX	Thu, Dec 7, 2017	19.37	19.63	19.22	19.31
5283	NYSE	VYX	Wed, Dec 6, 2017	19.35	19.61	19.35	19.38
5282	NYSE	VYX	Tue, Dec 5, 2017	19.46	19.66	19.35	19.39
5281	NYSE	VYX	Mon, Dec 4, 2017	19.57	19.65	19.31	19.40
5280	NYSE	VYX	Fri, Dec 1, 2017	19.17	19.48	18.88	19.39
5279	NYSE	VYX	Thu, Nov 30, 2017	19.52	19.62	19.08	19.19
5278	NYSE	VYX	Wed, Nov 29, 2017	19.17	19.58	19.17	19.43
5277	NYSE	VYX	Tue, Nov 28, 2017	18.68	19.12	18.68	19.09
5276	NYSE	VYX	Mon, Nov 27, 2017	18.94	18.94	18.61	18.65
5275	NYSE	VYX	Fri, Nov 24, 2017	18.85	18.97	18.76	18.95
5274	NYSE	VYX	Wed, Nov 22, 2017	19.04	19.20	18.60	18.71
5273	NYSE	VYX	Tue, Nov 21, 2017	18.74	19.09	18.71	19.07
5272	NYSE	VYX	Mon, Nov 20, 2017	18.68	18.98	18.68	18.70
5271	NYSE	VYX	Fri, Nov 17, 2017	18.58	18.82	18.54	18.71
5270	NYSE	VYX	Thu, Nov 16, 2017	18.27	18.73	18.24	18.61
5269	NYSE	VYX	Wed, Nov 15, 2017	18.33	18.33	17.91	18.14
5268	NYSE	VYX	Tue, Nov 14, 2017	18.73	18.84	18.45	18.54
5267	NYSE	VYX	Mon, Nov 13, 2017	18.85	19.00	18.62	18.86
5266	NYSE	VYX	Fri, Nov 10, 2017	19.17	19.27	18.90	18.92
5265	NYSE	VYX	Thu, Nov 9, 2017	18.41	19.32	18.35	19.26
5264	NYSE	VYX	Wed, Nov 8, 2017	18.45	18.63	18.38	18.58
5263	NYSE	VYX	Tue, Nov 7, 2017	18.51	18.62	18.38	18.46
5262	NYSE	VYX	Mon, Nov 6, 2017	18.74	18.93	18.51	18.63
5261	NYSE	VYX	Fri, Nov 3, 2017	18.78	18.87	18.40	18.57
5260	NYSE	VYX	Thu, Nov 2, 2017	19.29	19.33	18.66	18.81
5259	NYSE	VYX	Wed, Nov 1, 2017	19.81	19.87	19.28	19.41
5258	NYSE	VYX	Tue, Oct 31, 2017	19.97	20.01	19.25	19.68
5257	NYSE	VYX	Mon, Oct 30, 2017	19.70	19.96	19.70	19.80
5256	NYSE	VYX	Fri, Oct 27, 2017	19.83	19.97	19.70	19.84
5255	NYSE	VYX	Thu, Oct 26, 2017	19.67	19.83	19.43	19.77
5254	NYSE	VYX	Wed, Oct 25, 2017	19.87	19.99	19.36	19.63
5253	NYSE	VYX	Tue, Oct 24, 2017	20.17	20.27	19.68	19.87
5252	NYSE	VYX	Mon, Oct 23, 2017	20.24	20.51	19.98	20.17
5251	NYSE	VYX	Fri, Oct 20, 2017	19.48	20.98	19.26	20.27
5250	NYSE	VYX	Thu, Oct 19, 2017	22.69	22.97	22.38	22.73
5249	NYSE	VYX	Wed, Oct 18, 2017	22.97	23.09	22.77	22.88
5248	NYSE	VYX	Tue, Oct 17, 2017	22.96	23.05	22.79	22.90
5247	NYSE	VYX	Mon, Oct 16, 2017	23.06	23.22	22.93	22.99
5246	NYSE	VYX	Fri, Oct 13, 2017	22.82	23.13	22.76	23.03
5245	NYSE	VYX	Thu, Oct 12, 2017	22.91	22.96	22.55	22.71
5244	NYSE	VYX	Wed, Oct 11, 2017	23.18	23.39	22.93	22.94
5243	NYSE	VYX	Tue, Oct 10, 2017	23.28	23.37	23.05	23.17
5242	NYSE	VYX	Mon, Oct 9, 2017	23.07	23.36	23.04	23.22
5241	NYSE	VYX	Fri, Oct 6, 2017	23.07	23.23	22.98	23.02
5240	NYSE	VYX	Thu, Oct 5, 2017	23.09	23.24	23.00	23.19
5239	NYSE	VYX	Wed, Oct 4, 2017	23.19	23.25	22.98	23.04
5238	NYSE	VYX	Tue, Oct 3, 2017	23.22	23.31	23.01	23.21
5237	NYSE	VYX	Mon, Oct 2, 2017	22.97	23.27	22.97	23.20
5236	NYSE	VYX	Fri, Sep 29, 2017	22.85	23.07	22.78	23.01
5235	NYSE	VYX	Thu, Sep 28, 2017	22.90	22.98	22.63	22.84
5234	NYSE	VYX	Wed, Sep 27, 2017	22.60	23.03	22.51	22.87
5233	NYSE	VYX	Tue, Sep 26, 2017	22.09	22.52	22.09	22.33
5232	NYSE	VYX	Mon, Sep 25, 2017	22.41	22.47	21.84	22.04
5231	NYSE	VYX	Fri, Sep 22, 2017	22.12	22.50	22.09	22.41
5230	NYSE	VYX	Thu, Sep 21, 2017	22.00	22.27	21.87	22.15
5229	NYSE	VYX	Wed, Sep 20, 2017	22.20	22.24	21.86	21.99
5228	NYSE	VYX	Tue, Sep 19, 2017	22.73	22.77	22.19	22.24
5227	NYSE	VYX	Mon, Sep 18, 2017	22.51	22.65	22.44	22.47
5226	NYSE	VYX	Fri, Sep 15, 2017	22.39	22.65	22.39	22.46
5225	NYSE	VYX	Thu, Sep 14, 2017	22.65	22.69	22.34	22.39
5224	NYSE	VYX	Wed, Sep 13, 2017	22.90	22.98	22.52	22.73
5223	NYSE	VYX	Tue, Sep 12, 2017	22.36	22.95	22.25	22.92
5222	NYSE	VYX	Mon, Sep 11, 2017	22.10	22.36	21.92	22.22
5221	NYSE	VYX	Fri, Sep 8, 2017	21.59	21.77	21.45	21.74
5220	NYSE	VYX	Thu, Sep 7, 2017	22.14	22.14	21.58	21.66
5219	NYSE	VYX	Wed, Sep 6, 2017	22.08	22.15	21.85	22.13
5218	NYSE	VYX	Tue, Sep 5, 2017	22.20	22.25	21.63	21.88
5217	NYSE	VYX	Fri, Sep 1, 2017	22.55	22.68	22.25	22.25
5216	NYSE	VYX	Thu, Aug 31, 2017	22.35	22.46	22.19	22.41
5215	NYSE	VYX	Wed, Aug 30, 2017	21.87	22.33	21.81	22.23
5214	NYSE	VYX	Tue, Aug 29, 2017	21.65	22.04	21.62	21.87
5213	NYSE	VYX	Mon, Aug 28, 2017	21.84	22.01	21.78	21.98
5212	NYSE	VYX	Fri, Aug 25, 2017	21.50	21.91	21.39	21.79
5211	NYSE	VYX	Thu, Aug 24, 2017	21.55	21.61	21.30	21.39
5210	NYSE	VYX	Wed, Aug 23, 2017	21.36	21.68	21.23	21.44
5209	NYSE	VYX	Tue, Aug 22, 2017	21.58	21.75	21.49	21.58
5208	NYSE	VYX	Mon, Aug 21, 2017	21.44	21.55	21.18	21.46
5207	NYSE	VYX	Fri, Aug 18, 2017	21.63	21.80	20.96	21.46
5206	NYSE	VYX	Thu, Aug 17, 2017	21.98	22.22	21.67	21.71
5205	NYSE	VYX	Wed, Aug 16, 2017	21.94	22.25	21.91	22.12
5204	NYSE	VYX	Tue, Aug 15, 2017	21.93	22.05	21.78	21.84
5203	NYSE	VYX	Mon, Aug 14, 2017	21.83	21.98	21.74	21.86
5202	NYSE	VYX	Fri, Aug 11, 2017	21.41	21.63	21.37	21.55
5201	NYSE	VYX	Thu, Aug 10, 2017	21.84	21.87	21.39	21.49
5200	NYSE	VYX	Wed, Aug 9, 2017	21.84	22.04	21.60	22.00
5199	NYSE	VYX	Tue, Aug 8, 2017	22.32	22.66	22.19	22.20
5198	NYSE	VYX	Mon, Aug 7, 2017	22.49	22.52	22.22	22.45
5197	NYSE	VYX	Fri, Aug 4, 2017	22.68	22.68	22.28	22.42
5196	NYSE	VYX	Thu, Aug 3, 2017	23.05	23.17	22.49	22.63
5195	NYSE	VYX	Wed, Aug 2, 2017	23.41	23.45	22.84	22.90
5194	NYSE	VYX	Tue, Aug 1, 2017	23.34	23.55	23.17	23.37
5193	NYSE	VYX	Mon, Jul 31, 2017	23.92	24.01	23.17	23.22
5192	NYSE	VYX	Fri, Jul 28, 2017	23.91	24.04	23.71	23.81
5191	NYSE	VYX	Thu, Jul 27, 2017	24.27	24.32	23.66	24.01
5190	NYSE	VYX	Wed, Jul 26, 2017	24.83	25.01	23.99	24.20
5189	NYSE	VYX	Tue, Jul 25, 2017	24.33	24.96	24.25	24.81
5188	NYSE	VYX	Mon, Jul 24, 2017	24.28	24.56	24.04	24.30
5187	NYSE	VYX	Fri, Jul 21, 2017	24.96	25.15	23.66	24.19
5186	NYSE	VYX	Thu, Jul 20, 2017	25.93	26.52	25.79	26.36
5185	NYSE	VYX	Wed, Jul 19, 2017	25.31	25.90	25.31	25.86
5184	NYSE	VYX	Tue, Jul 18, 2017	25.38	25.50	25.03	25.18
5183	NYSE	VYX	Mon, Jul 17, 2017	25.51	25.51	25.18	25.31
5182	NYSE	VYX	Fri, Jul 14, 2017	25.29	25.58	25.23	25.51
5181	NYSE	VYX	Thu, Jul 13, 2017	25.33	25.44	24.99	25.29
5180	NYSE	VYX	Wed, Jul 12, 2017	25.12	25.41	24.84	25.34
5179	NYSE	VYX	Tue, Jul 11, 2017	24.68	24.96	24.50	24.79
5178	NYSE	VYX	Mon, Jul 10, 2017	24.42	24.68	24.26	24.66
5177	NYSE	VYX	Fri, Jul 7, 2017	24.06	24.48	23.96	24.42
5176	NYSE	VYX	Thu, Jul 6, 2017	24.84	25.00	23.77	24.04
5175	NYSE	VYX	Wed, Jul 5, 2017	24.44	25.19	23.71	25.06
5174	NYSE	VYX	Mon, Jul 3, 2017	25.25	25.42	24.95	24.95
5173	NYSE	VYX	Fri, Jun 30, 2017	25.49	25.49	24.82	25.05
5172	NYSE	VYX	Thu, Jun 29, 2017	25.25	25.53	24.94	25.29
5171	NYSE	VYX	Wed, Jun 28, 2017	24.38	25.20	24.31	25.13
5170	NYSE	VYX	Tue, Jun 27, 2017	24.65	24.65	24.09	24.18
5169	NYSE	VYX	Mon, Jun 26, 2017	24.76	25.03	24.28	24.63
5168	NYSE	VYX	Fri, Jun 23, 2017	23.65	23.96	23.49	23.70
5167	NYSE	VYX	Thu, Jun 22, 2017	23.93	23.99	23.35	23.65
5166	NYSE	VYX	Wed, Jun 21, 2017	24.72	24.72	23.96	24.01
5165	NYSE	VYX	Tue, Jun 20, 2017	25.16	25.20	24.71	24.76
5164	NYSE	VYX	Mon, Jun 19, 2017	24.65	25.25	24.65	25.20
5163	NYSE	VYX	Fri, Jun 16, 2017	24.02	24.39	23.88	24.39
5162	NYSE	VYX	Thu, Jun 15, 2017	23.92	24.20	23.79	24.07
5161	NYSE	VYX	Wed, Jun 14, 2017	24.99	25.02	24.08	24.21
5160	NYSE	VYX	Tue, Jun 13, 2017	24.93	25.19	24.72	25.04
5159	NYSE	VYX	Mon, Jun 12, 2017	24.06	25.12	24.06	24.71
5158	NYSE	VYX	Fri, Jun 9, 2017	24.74	25.07	24.17	24.34
5157	NYSE	VYX	Thu, Jun 8, 2017	24.29	24.73	24.11	24.70
5156	NYSE	VYX	Wed, Jun 7, 2017	24.22	24.58	24.17	24.30
5155	NYSE	VYX	Tue, Jun 6, 2017	24.60	24.64	24.18	24.28
5154	NYSE	VYX	Mon, Jun 5, 2017	25.11	25.30	24.77	24.79
5153	NYSE	VYX	Fri, Jun 2, 2017	24.83	25.42	24.60	25.14
5152	NYSE	VYX	Thu, Jun 1, 2017	23.68	24.74	23.68	24.74
5151	NYSE	VYX	Wed, May 31, 2017	24.51	24.53	23.46	23.63
5150	NYSE	VYX	Tue, May 30, 2017	24.67	24.98	24.34	24.36
5149	NYSE	VYX	Fri, May 26, 2017	24.80	24.83	24.39	24.76
5148	NYSE	VYX	Thu, May 25, 2017	24.87	24.88	24.55	24.83
5147	NYSE	VYX	Wed, May 24, 2017	24.80	24.96	24.58	24.69
5146	NYSE	VYX	Tue, May 23, 2017	24.76	24.91	24.29	24.67
5145	NYSE	VYX	Mon, May 22, 2017	24.35	24.75	24.18	24.69
5144	NYSE	VYX	Fri, May 19, 2017	23.79	24.25	23.57	24.15
5143	NYSE	VYX	Thu, May 18, 2017	23.78	24.15	23.67	23.71
5142	NYSE	VYX	Wed, May 17, 2017	24.85	25.06	23.79	23.93
5141	NYSE	VYX	Tue, May 16, 2017	25.55	25.60	25.23	25.31
5140	NYSE	VYX	Mon, May 15, 2017	25.60	25.73	25.35	25.52
5139	NYSE	VYX	Fri, May 12, 2017	25.31	25.50	24.90	25.49
5138	NYSE	VYX	Thu, May 11, 2017	25.90	26.01	25.26	25.43
5137	NYSE	VYX	Wed, May 10, 2017	26.09	26.29	25.91	26.08
5136	NYSE	VYX	Tue, May 9, 2017	26.41	26.44	26.06	26.12
5135	NYSE	VYX	Mon, May 8, 2017	26.50	26.60	26.15	26.42
5134	NYSE	VYX	Fri, May 5, 2017	26.04	26.50	25.77	26.50
5133	NYSE	VYX	Thu, May 4, 2017	25.91	26.09	25.58	25.98
5132	NYSE	VYX	Wed, May 3, 2017	25.99	26.02	25.55	25.82
5131	NYSE	VYX	Tue, May 2, 2017	25.98	26.17	25.79	26.07
5130	NYSE	VYX	Mon, May 1, 2017	25.45	26.11	25.15	25.99
5129	NYSE	VYX	Fri, Apr 28, 2017	25.52	25.58	25.19	25.30
5128	NYSE	VYX	Thu, Apr 27, 2017	25.48	25.65	25.30	25.54
5127	NYSE	VYX	Wed, Apr 26, 2017	25.25	25.50	24.74	25.39
5126	NYSE	VYX	Tue, Apr 25, 2017	25.64	25.96	25.21	25.23
5125	NYSE	VYX	Mon, Apr 24, 2017	25.65	25.66	24.81	25.55
5124	NYSE	VYX	Fri, Apr 21, 2017	26.83	27.74	24.93	25.11
5123	NYSE	VYX	Thu, Apr 20, 2017	26.86	27.45	26.66	27.38
5122	NYSE	VYX	Wed, Apr 19, 2017	27.07	27.14	26.60	26.64
5121	NYSE	VYX	Tue, Apr 18, 2017	26.67	26.99	26.59	26.97
5120	NYSE	VYX	Mon, Apr 17, 2017	26.63	26.82	26.32	26.82
5119	NYSE	VYX	Thu, Apr 13, 2017	26.80	27.29	26.42	26.53
5118	NYSE	VYX	Wed, Apr 12, 2017	27.41	27.42	26.69	26.75
5117	NYSE	VYX	Tue, Apr 11, 2017	27.28	27.53	26.88	27.51
5116	NYSE	VYX	Mon, Apr 10, 2017	27.33	27.60	27.10	27.30
5115	NYSE	VYX	Fri, Apr 7, 2017	26.98	27.35	26.91	27.26
5114	NYSE	VYX	Thu, Apr 6, 2017	26.88	27.15	26.57	27.07
5113	NYSE	VYX	Wed, Apr 5, 2017	27.51	27.65	26.68	26.89
5112	NYSE	VYX	Tue, Apr 4, 2017	27.26	27.67	27.17	27.39
5111	NYSE	VYX	Mon, Apr 3, 2017	27.96	27.99	26.82	27.31
5110	NYSE	VYX	Fri, Mar 31, 2017	27.72	28.17	27.72	28.02
5109	NYSE	VYX	Thu, Mar 30, 2017	27.36	27.92	27.36	27.90
5108	NYSE	VYX	Wed, Mar 29, 2017	27.20	27.44	27.12	27.36
5107	NYSE	VYX	Tue, Mar 28, 2017	26.80	27.34	26.72	27.23
5106	NYSE	VYX	Mon, Mar 27, 2017	26.41	26.99	26.18	26.80
5105	NYSE	VYX	Fri, Mar 24, 2017	26.85	27.09	26.57	26.75
5104	NYSE	VYX	Thu, Mar 23, 2017	26.48	26.98	26.39	26.79
5103	NYSE	VYX	Wed, Mar 22, 2017	26.44	26.73	26.28	26.46
5102	NYSE	VYX	Tue, Mar 21, 2017	27.41	27.53	26.29	26.45
5101	NYSE	VYX	Mon, Mar 20, 2017	27.29	27.36	27.02	27.29
5100	NYSE	VYX	Fri, Mar 17, 2017	27.36	27.40	27.14	27.31
5099	NYSE	VYX	Thu, Mar 16, 2017	26.79	27.29	26.56	27.23
5098	NYSE	VYX	Wed, Mar 15, 2017	26.36	26.39	25.84	26.29
5097	NYSE	VYX	Tue, Mar 14, 2017	26.48	26.48	25.79	26.12
5096	NYSE	VYX	Mon, Mar 13, 2017	28.95	29.37	26.31	26.55
5095	NYSE	VYX	Fri, Mar 10, 2017	30.13	30.13	29.51	29.73
5094	NYSE	VYX	Thu, Mar 9, 2017	29.80	30.09	29.59	29.85
5093	NYSE	VYX	Wed, Mar 8, 2017	29.90	30.04	29.68	29.83
5092	NYSE	VYX	Tue, Mar 7, 2017	29.83	30.12	29.76	29.86
5091	NYSE	VYX	Mon, Mar 6, 2017	29.77	30.04	29.62	29.97
5090	NYSE	VYX	Fri, Mar 3, 2017	29.83	30.25	29.83	30.03
5089	NYSE	VYX	Thu, Mar 2, 2017	30.41	30.53	29.78	29.81
5088	NYSE	VYX	Wed, Mar 1, 2017	29.94	30.61	29.84	30.42
5087	NYSE	VYX	Tue, Feb 28, 2017	30.09	30.31	29.46	29.48
5086	NYSE	VYX	Mon, Feb 27, 2017	30.10	30.48	29.87	30.14
5085	NYSE	VYX	Fri, Feb 24, 2017	29.27	30.32	29.13	30.31
5084	NYSE	VYX	Thu, Feb 23, 2017	29.80	30.17	29.64	29.74
5083	NYSE	VYX	Wed, Feb 22, 2017	28.98	29.65	28.98	29.61
5082	NYSE	VYX	Tue, Feb 21, 2017	28.80	29.26	28.69	29.06
5081	NYSE	VYX	Fri, Feb 17, 2017	28.36	28.74	28.01	28.69
5080	NYSE	VYX	Thu, Feb 16, 2017	28.42	28.61	28.15	28.56
5079	NYSE	VYX	Wed, Feb 15, 2017	28.46	28.80	28.25	28.31
5078	NYSE	VYX	Tue, Feb 14, 2017	27.94	28.52	27.75	28.42
5077	NYSE	VYX	Mon, Feb 13, 2017	28.08	28.15	27.83	27.91
5076	NYSE	VYX	Fri, Feb 10, 2017	27.28	28.80	27.21	27.93
5075	NYSE	VYX	Thu, Feb 9, 2017	26.98	27.19	26.56	27.10
5074	NYSE	VYX	Wed, Feb 8, 2017	26.34	26.88	26.23	26.83
5073	NYSE	VYX	Tue, Feb 7, 2017	26.31	26.64	26.20	26.50
5072	NYSE	VYX	Mon, Feb 6, 2017	26.18	26.40	26.03	26.30
5071	NYSE	VYX	Fri, Feb 3, 2017	26.28	26.50	26.16	26.36
5070	NYSE	VYX	Thu, Feb 2, 2017	26.14	26.41	26.01	26.07
5069	NYSE	VYX	Wed, Feb 1, 2017	26.66	26.70	25.90	26.14
5068	NYSE	VYX	Tue, Jan 31, 2017	25.91	26.52	25.72	26.39
5067	NYSE	VYX	Mon, Jan 30, 2017	25.90	26.07	25.62	26.04
5066	NYSE	VYX	Fri, Jan 27, 2017	26.34	26.50	26.03	26.15
5065	NYSE	VYX	Thu, Jan 26, 2017	27.12	27.17	26.31	26.34
5064	NYSE	VYX	Wed, Jan 25, 2017	26.99	27.24	26.82	27.01
5063	NYSE	VYX	Tue, Jan 24, 2017	26.04	26.91	26.04	26.76
5062	NYSE	VYX	Mon, Jan 23, 2017	25.84	26.03	25.73	26.01
5061	NYSE	VYX	Fri, Jan 20, 2017	25.79	26.07	25.74	25.87
5060	NYSE	VYX	Thu, Jan 19, 2017	25.79	26.09	25.69	25.81
5059	NYSE	VYX	Wed, Jan 18, 2017	25.50	26.03	25.36	25.78
5058	NYSE	VYX	Tue, Jan 17, 2017	25.90	26.09	25.42	25.51
5057	NYSE	VYX	Fri, Jan 13, 2017	25.80	26.25	25.76	26.03
5056	NYSE	VYX	Thu, Jan 12, 2017	25.93	25.93	25.20	25.76
5055	NYSE	VYX	Wed, Jan 11, 2017	26.01	26.16	25.76	25.95
5054	NYSE	VYX	Tue, Jan 10, 2017	25.80	26.41	25.80	26.07
5053	NYSE	VYX	Mon, Jan 9, 2017	26.17	26.22	25.81	25.82
5052	NYSE	VYX	Fri, Jan 6, 2017	26.04	26.50	25.68	26.15
5051	NYSE	VYX	Thu, Jan 5, 2017	26.10	26.34	25.84	26.04
5050	NYSE	VYX	Wed, Jan 4, 2017	25.63	26.17	25.54	26.10
5049	NYSE	VYX	Tue, Jan 3, 2017	25.18	25.65	25.06	25.49
5048	NYSE	VYX	Fri, Dec 30, 2016	25.21	25.28	24.82	24.88
5047	NYSE	VYX	Thu, Dec 29, 2016	25.23	25.29	24.86	25.09
5046	NYSE	VYX	Wed, Dec 28, 2016	25.64	25.68	25.03	25.13
5045	NYSE	VYX	Tue, Dec 27, 2016	25.52	25.60	25.31	25.53
5044	NYSE	VYX	Fri, Dec 23, 2016	25.41	25.56	25.37	25.53
5043	NYSE	VYX	Thu, Dec 22, 2016	25.60	25.61	25.27	25.44
5042	NYSE	VYX	Wed, Dec 21, 2016	25.47	25.76	25.38	25.61
5041	NYSE	VYX	Tue, Dec 20, 2016	25.34	25.58	25.32	25.53
5040	NYSE	VYX	Mon, Dec 19, 2016	25.04	25.39	25.01	25.15
5039	NYSE	VYX	Fri, Dec 16, 2016	25.10	25.46	24.90	25.06
5038	NYSE	VYX	Thu, Dec 15, 2016	25.40	25.47	25.15	25.23
5037	NYSE	VYX	Wed, Dec 14, 2016	25.58	25.66	25.25	25.33
5036	NYSE	VYX	Tue, Dec 13, 2016	25.56	25.80	25.39	25.45
5035	NYSE	VYX	Mon, Dec 12, 2016	25.25	25.67	25.07	25.53
5034	NYSE	VYX	Fri, Dec 9, 2016	25.52	25.68	25.18	25.25
5033	NYSE	VYX	Thu, Dec 8, 2016	24.98	25.56	24.82	25.38
5032	NYSE	VYX	Wed, Dec 7, 2016	24.41	25.04	24.41	24.96
5031	NYSE	VYX	Tue, Dec 6, 2016	23.99	24.50	23.80	24.47
5030	NYSE	VYX	Mon, Dec 5, 2016	24.01	24.16	23.79	23.92
5029	NYSE	VYX	Fri, Dec 2, 2016	23.50	23.92	23.44	23.86
5028	NYSE	VYX	Thu, Dec 1, 2016	23.81	23.88	23.49	23.54
5027	NYSE	VYX	Wed, Nov 30, 2016	23.99	24.05	23.64	23.77
5026	NYSE	VYX	Tue, Nov 29, 2016	23.86	23.92	23.65	23.80
5025	NYSE	VYX	Mon, Nov 28, 2016	23.68	23.92	23.68	23.82
5024	NYSE	VYX	Fri, Nov 25, 2016	23.85	24.02	23.59	23.86
5023	NYSE	VYX	Wed, Nov 23, 2016	23.69	23.91	23.69	23.85
5022	NYSE	VYX	Tue, Nov 22, 2016	23.74	23.89	23.70	23.81
5021	NYSE	VYX	Mon, Nov 21, 2016	23.87	23.98	23.63	23.73
5020	NYSE	VYX	Fri, Nov 18, 2016	23.98	24.07	23.66	23.68
5019	NYSE	VYX	Thu, Nov 17, 2016	23.49	24.11	23.46	23.92
5018	NYSE	VYX	Wed, Nov 16, 2016	23.05	23.61	23.05	23.61
5017	NYSE	VYX	Tue, Nov 15, 2016	23.44	23.46	23.11	23.16
5016	NYSE	VYX	Mon, Nov 14, 2016	22.69	23.57	22.48	23.41
5015	NYSE	VYX	Fri, Nov 11, 2016	21.98	22.77	21.97	22.76
5014	NYSE	VYX	Thu, Nov 10, 2016	22.45	22.76	22.00	22.09
5013	NYSE	VYX	Wed, Nov 9, 2016	21.42	22.39	21.26	22.27
5012	NYSE	VYX	Tue, Nov 8, 2016	21.34	21.85	21.16	21.82
5011	NYSE	VYX	Mon, Nov 7, 2016	21.50	21.71	21.18	21.43
5010	NYSE	VYX	Fri, Nov 4, 2016	21.20	21.40	21.01	21.01
5009	NYSE	VYX	Thu, Nov 3, 2016	21.12	21.55	21.12	21.24
5008	NYSE	VYX	Wed, Nov 2, 2016	21.27	21.76	21.00	21.12
5007	NYSE	VYX	Tue, Nov 1, 2016	21.47	21.68	21.10	21.35
5006	NYSE	VYX	Mon, Oct 31, 2016	21.41	21.64	21.34	21.50
5005	NYSE	VYX	Fri, Oct 28, 2016	21.62	21.81	21.24	21.42
5004	NYSE	VYX	Thu, Oct 27, 2016	21.41	21.89	20.90	21.68
5003	NYSE	VYX	Wed, Oct 26, 2016	19.59	22.33	19.59	21.25
5002	NYSE	VYX	Tue, Oct 25, 2016	18.90	18.95	18.48	18.55
5001	NYSE	VYX	Mon, Oct 24, 2016	18.66	19.00	18.61	18.97
5000	NYSE	VYX	Fri, Oct 21, 2016	18.52	18.69	18.39	18.65
4999	NYSE	VYX	Thu, Oct 20, 2016	18.74	18.82	18.52	18.63
4998	NYSE	VYX	Wed, Oct 19, 2016	18.68	18.99	18.60	18.81
4997	NYSE	VYX	Tue, Oct 18, 2016	18.59	18.70	18.45	18.58
4996	NYSE	VYX	Mon, Oct 17, 2016	18.31	18.44	18.30	18.33
4995	NYSE	VYX	Fri, Oct 14, 2016	18.70	18.89	18.31	18.31
4994	NYSE	VYX	Thu, Oct 13, 2016	18.76	18.76	18.32	18.56
4993	NYSE	VYX	Wed, Oct 12, 2016	18.98	19.16	18.86	18.94
4992	NYSE	VYX	Tue, Oct 11, 2016	19.33	19.38	18.73	18.95
4991	NYSE	VYX	Mon, Oct 10, 2016	19.75	20.03	19.36	19.36
4990	NYSE	VYX	Fri, Oct 7, 2016	19.93	19.97	19.47	19.60
4989	NYSE	VYX	Thu, Oct 6, 2016	19.66	19.93	19.53	19.89
4988	NYSE	VYX	Wed, Oct 5, 2016	19.42	19.89	19.42	19.65
4987	NYSE	VYX	Tue, Oct 4, 2016	19.58	19.71	19.19	19.33
4986	NYSE	VYX	Mon, Oct 3, 2016	19.72	19.72	19.31	19.51
4985	NYSE	VYX	Fri, Sep 30, 2016	19.61	19.87	19.51	19.74
4984	NYSE	VYX	Thu, Sep 29, 2016	19.78	19.78	19.28	19.41
4983	NYSE	VYX	Wed, Sep 28, 2016	19.65	19.82	19.39	19.71
4982	NYSE	VYX	Tue, Sep 27, 2016	19.54	19.70	19.36	19.57
4981	NYSE	VYX	Mon, Sep 26, 2016	19.34	19.69	19.25	19.56
4980	NYSE	VYX	Fri, Sep 23, 2016	19.52	19.70	19.39	19.47
4979	NYSE	VYX	Thu, Sep 22, 2016	19.67	19.71	19.47	19.59
4978	NYSE	VYX	Wed, Sep 21, 2016	19.28	19.53	19.16	19.43
4977	NYSE	VYX	Tue, Sep 20, 2016	19.39	19.49	19.08	19.17
4976	NYSE	VYX	Mon, Sep 19, 2016	19.40	19.69	19.27	19.28
4975	NYSE	VYX	Fri, Sep 16, 2016	19.54	19.63	19.18	19.29
4974	NYSE	VYX	Thu, Sep 15, 2016	19.29	19.75	19.20	19.69
4973	NYSE	VYX	Wed, Sep 14, 2016	19.25	19.32	19.04	19.27
4972	NYSE	VYX	Tue, Sep 13, 2016	19.58	19.70	19.16	19.27
4971	NYSE	VYX	Mon, Sep 12, 2016	19.39	19.90	19.23	19.81
4970	NYSE	VYX	Fri, Sep 9, 2016	20.05	20.19	19.58	19.58
4969	NYSE	VYX	Thu, Sep 8, 2016	20.73	20.73	20.23	20.26
4968	NYSE	VYX	Wed, Sep 7, 2016	20.96	21.16	20.69	20.77
4967	NYSE	VYX	Tue, Sep 6, 2016	21.26	21.27	20.87	20.95
4966	NYSE	VYX	Fri, Sep 2, 2016	21.02	21.23	20.76	21.16
4965	NYSE	VYX	Thu, Sep 1, 2016	20.82	21.01	20.58	20.89
4964	NYSE	VYX	Wed, Aug 31, 2016	20.91	21.06	20.60	20.76
4963	NYSE	VYX	Tue, Aug 30, 2016	21.46	21.46	20.82	20.95
4962	NYSE	VYX	Mon, Aug 29, 2016	20.95	21.21	20.86	21.09
4961	NYSE	VYX	Fri, Aug 26, 2016	20.77	21.03	20.66	20.94
4960	NYSE	VYX	Thu, Aug 25, 2016	20.61	20.84	20.50	20.76
4959	NYSE	VYX	Wed, Aug 24, 2016	20.92	20.98	20.64	20.70
4958	NYSE	VYX	Tue, Aug 23, 2016	20.66	20.97	20.57	20.92
4957	NYSE	VYX	Mon, Aug 22, 2016	20.55	20.61	20.38	20.56
4956	NYSE	VYX	Fri, Aug 19, 2016	20.56	20.75	20.47	20.69
4955	NYSE	VYX	Thu, Aug 18, 2016	20.28	20.77	20.24	20.66
4954	NYSE	VYX	Wed, Aug 17, 2016	20.30	20.35	20.18	20.23
4953	NYSE	VYX	Tue, Aug 16, 2016	20.49	20.61	20.31	20.34
4952	NYSE	VYX	Mon, Aug 15, 2016	20.47	20.71	20.39	20.54
4951	NYSE	VYX	Fri, Aug 12, 2016	20.44	20.58	20.21	20.33
4950	NYSE	VYX	Thu, Aug 11, 2016	20.38	20.76	20.23	20.52
4949	NYSE	VYX	Wed, Aug 10, 2016	20.40	20.40	20.12	20.29
4948	NYSE	VYX	Tue, Aug 9, 2016	20.50	20.54	20.31	20.34
4947	NYSE	VYX	Mon, Aug 8, 2016	20.08	20.55	20.08	20.52
4946	NYSE	VYX	Fri, Aug 5, 2016	20.01	20.17	19.97	20.04
4945	NYSE	VYX	Thu, Aug 4, 2016	19.87	20.15	19.82	19.85
4944	NYSE	VYX	Wed, Aug 3, 2016	19.47	19.92	19.36	19.89
4943	NYSE	VYX	Tue, Aug 2, 2016	20.08	20.08	19.39	19.47
4942	NYSE	VYX	Mon, Aug 1, 2016	20.24	20.33	20.01	20.07
4941	NYSE	VYX	Fri, Jul 29, 2016	20.17	20.31	19.88	20.22
4940	NYSE	VYX	Thu, Jul 28, 2016	19.58	20.31	19.55	20.22
4939	NYSE	VYX	Wed, Jul 27, 2016	16.36	20.40	16.08	19.65
4938	NYSE	VYX	Tue, Jul 26, 2016	19.21	19.54	19.16	19.24
4937	NYSE	VYX	Mon, Jul 25, 2016	19.12	19.28	19.01	19.18
4936	NYSE	VYX	Fri, Jul 22, 2016	19.05	19.23	18.79	19.21
4935	NYSE	VYX	Thu, Jul 21, 2016	19.17	19.31	19.01	19.08
4934	NYSE	VYX	Wed, Jul 20, 2016	18.81	19.28	18.81	19.25
4933	NYSE	VYX	Tue, Jul 19, 2016	18.75	18.85	18.62	18.79
4932	NYSE	VYX	Mon, Jul 18, 2016	18.73	18.85	18.64	18.78
4931	NYSE	VYX	Fri, Jul 15, 2016	18.68	18.76	18.56	18.69
4930	NYSE	VYX	Thu, Jul 14, 2016	18.81	18.96	18.62	18.62
4929	NYSE	VYX	Wed, Jul 13, 2016	18.74	18.86	18.60	18.65
4928	NYSE	VYX	Tue, Jul 12, 2016	18.14	18.79	18.14	18.62
4927	NYSE	VYX	Mon, Jul 11, 2016	17.97	18.19	17.91	17.97
4926	NYSE	VYX	Fri, Jul 8, 2016	17.49	18.02	17.46	17.97
4925	NYSE	VYX	Thu, Jul 7, 2016	17.07	17.35	16.94	17.28
4924	NYSE	VYX	Wed, Jul 6, 2016	16.77	17.01	16.63	17.00
4923	NYSE	VYX	Tue, Jul 5, 2016	17.05	17.16	16.78	16.90
4922	NYSE	VYX	Fri, Jul 1, 2016	16.97	17.34	16.96	17.19
4921	NYSE	VYX	Thu, Jun 30, 2016	16.55	17.03	16.53	17.03
4920	NYSE	VYX	Wed, Jun 29, 2016	16.10	16.60	16.04	16.52
4919	NYSE	VYX	Tue, Jun 28, 2016	15.76	16.08	15.52	15.86
4918	NYSE	VYX	Mon, Jun 27, 2016	16.80	16.82	15.46	15.56
4917	NYSE	VYX	Fri, Jun 24, 2016	17.76	17.97	16.95	17.00
4916	NYSE	VYX	Thu, Jun 23, 2016	18.19	18.63	18.19	18.62
4915	NYSE	VYX	Wed, Jun 22, 2016	18.21	18.32	17.94	17.94
4914	NYSE	VYX	Tue, Jun 21, 2016	18.30	18.34	18.10	18.18
4913	NYSE	VYX	Mon, Jun 20, 2016	18.19	18.43	17.76	18.28
4912	NYSE	VYX	Fri, Jun 17, 2016	17.78	18.09	17.77	17.91
4911	NYSE	VYX	Thu, Jun 16, 2016	17.74	17.86	17.52	17.79
4910	NYSE	VYX	Wed, Jun 15, 2016	18.14	18.16	17.80	17.87
4909	NYSE	VYX	Tue, Jun 14, 2016	17.90	18.13	17.71	18.03
4908	NYSE	VYX	Mon, Jun 13, 2016	18.20	18.33	17.92	17.93
4907	NYSE	VYX	Fri, Jun 10, 2016	18.66	18.68	18.25	18.35
4906	NYSE	VYX	Thu, Jun 9, 2016	19.20	19.26	18.71	18.87
4905	NYSE	VYX	Wed, Jun 8, 2016	19.13	19.40	19.13	19.31
4904	NYSE	VYX	Tue, Jun 7, 2016	19.03	19.53	18.97	19.44
4903	NYSE	VYX	Mon, Jun 6, 2016	18.79	19.09	18.70	19.05
4902	NYSE	VYX	Fri, Jun 3, 2016	18.87	18.94	18.51	18.81
4901	NYSE	VYX	Thu, Jun 2, 2016	18.70	18.90	18.61	18.90
4900	NYSE	VYX	Wed, Jun 1, 2016	18.78	18.97	18.36	18.81
4899	NYSE	VYX	Tue, May 31, 2016	18.76	18.98	18.40	18.94
4898	NYSE	VYX	Fri, May 27, 2016	18.71	18.87	18.62	18.76
4897	NYSE	VYX	Thu, May 26, 2016	18.60	18.73	18.50	18.71
4896	NYSE	VYX	Wed, May 25, 2016	18.30	18.64	18.24	18.62
4895	NYSE	VYX	Tue, May 24, 2016	17.64	18.24	17.63	18.22
4894	NYSE	VYX	Mon, May 23, 2016	17.68	17.87	17.52	17.59
4893	NYSE	VYX	Fri, May 20, 2016	17.55	17.93	17.49	17.68
4892	NYSE	VYX	Thu, May 19, 2016	17.60	17.74	17.27	17.47
4891	NYSE	VYX	Wed, May 18, 2016	17.52	17.91	17.52	17.81
4890	NYSE	VYX	Tue, May 17, 2016	17.51	17.83	17.49	17.54
4889	NYSE	VYX	Mon, May 16, 2016	17.18	17.64	17.18	17.57
4888	NYSE	VYX	Fri, May 13, 2016	17.11	17.41	17.09	17.18
4887	NYSE	VYX	Thu, May 12, 2016	17.49	17.49	17.13	17.19
4886	NYSE	VYX	Wed, May 11, 2016	17.36	17.78	17.36	17.46
4885	NYSE	VYX	Tue, May 10, 2016	17.22	17.49	17.14	17.38
4884	NYSE	VYX	Mon, May 9, 2016	17.26	17.33	17.08	17.16
4883	NYSE	VYX	Fri, May 6, 2016	17.03	17.19	16.87	17.19
4882	NYSE	VYX	Thu, May 5, 2016	17.28	17.37	17.06	17.09
4881	NYSE	VYX	Wed, May 4, 2016	17.43	17.48	17.13	17.19
4880	NYSE	VYX	Tue, May 3, 2016	17.66	17.78	17.37	17.49
4879	NYSE	VYX	Mon, May 2, 2016	17.83	17.93	17.52	17.79
4878	NYSE	VYX	Fri, Apr 29, 2016	17.81	17.89	17.55	17.84
4877	NYSE	VYX	Thu, Apr 28, 2016	17.98	18.09	17.68	17.86
4876	NYSE	VYX	Wed, Apr 27, 2016	19.41	19.47	17.92	18.13
4875	NYSE	VYX	Tue, Apr 26, 2016	19.12	19.31	18.94	19.28
4874	NYSE	VYX	Mon, Apr 25, 2016	19.11	19.31	19.02	19.10
4873	NYSE	VYX	Fri, Apr 22, 2016	18.82	19.26	18.81	19.21
4872	NYSE	VYX	Thu, Apr 21, 2016	18.84	19.13	18.82	18.89
4871	NYSE	VYX	Wed, Apr 20, 2016	18.89	18.99	18.82	18.82
4870	NYSE	VYX	Tue, Apr 19, 2016	18.89	19.14	18.80	18.89
4869	NYSE	VYX	Mon, Apr 18, 2016	18.46	18.95	18.43	18.85
4868	NYSE	VYX	Fri, Apr 15, 2016	18.90	18.93	18.34	18.59
4867	NYSE	VYX	Thu, Apr 14, 2016	18.92	18.92	18.72	18.87
4866	NYSE	VYX	Wed, Apr 13, 2016	18.59	18.98	18.59	18.93
4865	NYSE	VYX	Tue, Apr 12, 2016	18.43	18.55	18.27	18.52
4864	NYSE	VYX	Mon, Apr 11, 2016	18.40	18.65	18.31	18.36
4863	NYSE	VYX	Fri, Apr 8, 2016	18.34	18.51	18.22	18.33
4862	NYSE	VYX	Thu, Apr 7, 2016	18.39	18.40	18.11	18.19
4861	NYSE	VYX	Wed, Apr 6, 2016	18.22	18.57	18.09	18.54
4860	NYSE	VYX	Tue, Apr 5, 2016	18.22	18.22	18.22	18.19
4859	NYSE	VYX	Mon, Apr 4, 2016	18.38	18.38	18.08	18.22
4858	NYSE	VYX	Fri, Apr 1, 2016	18.18	18.40	17.97	18.38
4857	NYSE	VYX	Thu, Mar 31, 2016	18.23	18.41	18.20	18.36
4856	NYSE	VYX	Wed, Mar 30, 2016	18.17	18.49	18.07	18.25
4855	NYSE	VYX	Tue, Mar 29, 2016	17.74	18.09	17.62	18.08
4854	NYSE	VYX	Mon, Mar 28, 2016	17.80	17.97	17.68	17.82
4853	NYSE	VYX	Thu, Mar 24, 2016	17.43	17.43	17.43	17.79
4852	NYSE	VYX	Wed, Mar 23, 2016	17.63	17.70	17.28	17.43
4851	NYSE	VYX	Tue, Mar 22, 2016	17.28	17.73	17.23	17.70
4850	NYSE	VYX	Mon, Mar 21, 2016	17.47	17.69	17.25	17.40
4849	NYSE	VYX	Fri, Mar 18, 2016	16.92	17.55	16.89	17.54
4848	NYSE	VYX	Thu, Mar 17, 2016	16.68	17.03	16.63	16.98
4847	NYSE	VYX	Wed, Mar 16, 2016	16.25	16.74	16.16	16.70
4846	NYSE	VYX	Tue, Mar 15, 2016	16.33	16.33	16.33	16.33
4845	NYSE	VYX	Mon, Mar 14, 2016	16.39	16.50	16.14	16.33
4844	NYSE	VYX	Fri, Mar 11, 2016	15.76	15.76	15.76	16.47
4843	NYSE	VYX	Thu, Mar 10, 2016	15.88	15.94	15.44	15.76
4842	NYSE	VYX	Wed, Mar 9, 2016	15.49	15.49	15.49	15.77
4841	NYSE	VYX	Tue, Mar 8, 2016	15.78	15.89	15.20	15.49
4840	NYSE	VYX	Mon, Mar 7, 2016	15.21	15.86	15.11	15.81
4839	NYSE	VYX	Fri, Mar 4, 2016	15.54	15.87	15.08	15.14
4838	NYSE	VYX	Thu, Mar 3, 2016	14.97	14.97	14.97	15.50
4837	NYSE	VYX	Wed, Mar 2, 2016	14.90	15.21	14.70	14.97
4836	NYSE	VYX	Tue, Mar 1, 2016	14.33	14.33	14.33	14.94
4835	NYSE	VYX	Mon, Feb 29, 2016	14.43	14.64	14.29	14.33
4834	NYSE	VYX	Fri, Feb 26, 2016	14.33	14.63	14.30	14.45
4833	NYSE	VYX	Thu, Feb 25, 2016	14.37	14.46	13.92	14.22
4832	NYSE	VYX	Wed, Feb 24, 2016	13.91	14.42	13.73	14.34
4831	NYSE	VYX	Tue, Feb 23, 2016	14.13	14.35	14.02	14.13
4830	NYSE	VYX	Mon, Feb 22, 2016	13.85	14.30	13.76	14.19
4829	NYSE	VYX	Fri, Feb 19, 2016	13.52	13.75	13.29	13.69
4828	NYSE	VYX	Thu, Feb 18, 2016	13.25	13.78	13.23	13.64
4827	NYSE	VYX	Wed, Feb 17, 2016	13.09	13.22	12.92	13.19
4826	NYSE	VYX	Tue, Feb 16, 2016	11.98	13.04	11.98	12.94
4825	NYSE	VYX	Fri, Feb 12, 2016	12.05	12.22	11.80	11.82
4824	NYSE	VYX	Thu, Feb 11, 2016	11.39	12.00	11.36	11.92
4823	NYSE	VYX	Wed, Feb 10, 2016	11.46	11.83	11.05	11.70
4822	NYSE	VYX	Tue, Feb 9, 2016	11.95	12.21	11.76	12.00
4821	NYSE	VYX	Mon, Feb 8, 2016	12.55	12.60	11.94	12.18
4820	NYSE	VYX	Fri, Feb 5, 2016	13.03	13.23	12.72	12.76
4819	NYSE	VYX	Thu, Feb 4, 2016	12.75	13.30	12.52	13.10
4818	NYSE	VYX	Wed, Feb 3, 2016	12.73	12.91	12.34	12.89
4817	NYSE	VYX	Tue, Feb 2, 2016	13.05	13.11	12.58	12.62
4816	NYSE	VYX	Mon, Feb 1, 2016	12.99	13.27	12.76	13.21
4815	NYSE	VYX	Fri, Jan 29, 2016	12.48	13.09	12.44	13.09
4814	NYSE	VYX	Thu, Jan 28, 2016	12.65	12.70	12.29	12.43
4813	NYSE	VYX	Wed, Jan 27, 2016	12.65	12.82	12.42	12.52
4812	NYSE	VYX	Tue, Jan 26, 2016	12.70	12.87	12.47	12.75
4811	NYSE	VYX	Mon, Jan 25, 2016	12.70	13.29	12.56	12.58
4810	NYSE	VYX	Fri, Jan 22, 2016	12.29	12.67	12.26	12.59
4809	NYSE	VYX	Thu, Jan 21, 2016	12.22	12.32	11.85	12.02
4808	NYSE	VYX	Wed, Jan 20, 2016	11.93	12.30	11.63	12.19
4807	NYSE	VYX	Tue, Jan 19, 2016	12.43	12.43	12.01	12.16
4806	NYSE	VYX	Fri, Jan 15, 2016	12.10	12.34	11.98	12.26
4805	NYSE	VYX	Thu, Jan 14, 2016	12.31	12.66	12.05	12.53
4804	NYSE	VYX	Wed, Jan 13, 2016	12.67	12.75	12.08	12.22
4803	NYSE	VYX	Tue, Jan 12, 2016	12.82	12.85	12.34	12.62
4802	NYSE	VYX	Mon, Jan 11, 2016	12.90	12.98	12.56	12.65
4801	NYSE	VYX	Fri, Jan 8, 2016	13.48	13.62	12.78	12.82
4800	NYSE	VYX	Thu, Jan 7, 2016	14.03	14.03	13.30	13.40
4799	NYSE	VYX	Wed, Jan 6, 2016	14.24	14.52	14.11	14.14
4798	NYSE	VYX	Tue, Jan 5, 2016	14.98	15.02	14.51	14.56
4797	NYSE	VYX	Mon, Jan 4, 2016	14.60	15.00	14.60	14.92
4796	NYSE	VYX	Thu, Dec 31, 2015	15.11	15.21	14.96	15.00
4795	NYSE	VYX	Wed, Dec 30, 2015	15.22	15.33	15.07	15.22
4794	NYSE	VYX	Tue, Dec 29, 2015	15.06	15.29	14.90	15.29
4793	NYSE	VYX	Mon, Dec 28, 2015	15.65	15.70	14.92	14.99
4792	NYSE	VYX	Thu, Dec 24, 2015	15.69	15.82	15.60	15.72
4791	NYSE	VYX	Wed, Dec 23, 2015	15.47	15.76	15.42	15.68
4790	NYSE	VYX	Tue, Dec 22, 2015	15.42	15.49	15.22	15.41
4789	NYSE	VYX	Mon, Dec 21, 2015	15.52	15.59	15.21	15.38
4788	NYSE	VYX	Fri, Dec 18, 2015	15.62	16.02	15.37	15.40
4787	NYSE	VYX	Thu, Dec 17, 2015	16.41	16.44	15.70	15.70
4786	NYSE	VYX	Wed, Dec 16, 2015	16.44	16.56	16.19	16.39
4785	NYSE	VYX	Tue, Dec 15, 2015	16.38	16.51	16.36	16.38
4784	NYSE	VYX	Mon, Dec 14, 2015	16.46	16.51	16.18	16.36
4783	NYSE	VYX	Fri, Dec 11, 2015	16.43	16.65	16.27	16.32
4782	NYSE	VYX	Thu, Dec 10, 2015	16.25	16.63	16.17	16.57
4781	NYSE	VYX	Wed, Dec 9, 2015	16.02	16.35	16.01	16.23
4780	NYSE	VYX	Tue, Dec 8, 2015	16.00	16.16	15.90	16.12
4779	NYSE	VYX	Mon, Dec 7, 2015	16.28	16.30	16.04	16.06
4778	NYSE	VYX	Fri, Dec 4, 2015	16.27	16.43	16.22	16.24
4777	NYSE	VYX	Thu, Dec 3, 2015	16.62	16.72	16.16	16.26
4776	NYSE	VYX	Wed, Dec 2, 2015	16.70	16.84	16.68	16.70
4775	NYSE	VYX	Tue, Dec 1, 2015	16.67	16.84	16.63	16.72
4774	NYSE	VYX	Mon, Nov 30, 2015	16.75	16.78	16.60	16.63
4773	NYSE	VYX	Fri, Nov 27, 2015	16.68	16.78	16.65	16.70
4772	NYSE	VYX	Wed, Nov 25, 2015	16.55	16.74	16.51	16.70
4771	NYSE	VYX	Tue, Nov 24, 2015	16.56	16.62	16.46	16.55
4770	NYSE	VYX	Mon, Nov 23, 2015	16.62	16.68	16.49	16.61
4769	NYSE	VYX	Fri, Nov 20, 2015	16.70	16.79	16.60	16.64
4768	NYSE	VYX	Thu, Nov 19, 2015	16.45	16.63	16.36	16.60
4767	NYSE	VYX	Wed, Nov 18, 2015	16.48	16.55	16.37	16.43
4766	NYSE	VYX	Tue, Nov 17, 2015	16.57	16.62	16.41	16.43
4765	NYSE	VYX	Mon, Nov 16, 2015	16.21	16.62	16.21	16.55
4764	NYSE	VYX	Fri, Nov 13, 2015	16.40	16.48	16.00	16.21
4763	NYSE	VYX	Thu, Nov 12, 2015	16.86	17.05	16.20	16.21
4762	NYSE	VYX	Wed, Nov 11, 2015	16.41	16.60	16.19	16.43
4761	NYSE	VYX	Tue, Nov 10, 2015	16.45	16.73	16.19	16.38
4760	NYSE	VYX	Mon, Nov 9, 2015	16.67	16.70	16.37	16.54
4759	NYSE	VYX	Fri, Nov 6, 2015	16.44	16.78	16.32	16.75
4758	NYSE	VYX	Thu, Nov 5, 2015	16.63	16.73	16.31	16.54
4757	NYSE	VYX	Wed, Nov 4, 2015	16.89	16.92	16.60	16.63
4756	NYSE	VYX	Tue, Nov 3, 2015	16.59	16.93	16.52	16.81
4755	NYSE	VYX	Mon, Nov 2, 2015	16.40	16.87	16.27	16.65
4754	NYSE	VYX	Fri, Oct 30, 2015	16.06	16.46	15.92	16.32
4753	NYSE	VYX	Thu, Oct 29, 2015	15.71	16.20	15.58	16.03
4752	NYSE	VYX	Wed, Oct 28, 2015	15.43	16.29	15.17	16.12
4751	NYSE	VYX	Tue, Oct 27, 2015	15.93	15.94	14.57	14.94
4750	NYSE	VYX	Mon, Oct 26, 2015	15.84	16.07	15.53	16.05
4749	NYSE	VYX	Fri, Oct 23, 2015	15.79	16.06	15.63	15.85
4748	NYSE	VYX	Thu, Oct 22, 2015	15.74	15.78	15.40	15.59
4747	NYSE	VYX	Wed, Oct 21, 2015	15.90	15.92	15.60	15.66
4746	NYSE	VYX	Tue, Oct 20, 2015	15.68	16.06	15.62	15.86
4745	NYSE	VYX	Mon, Oct 19, 2015	15.36	16.10	15.24	15.69
4744	NYSE	VYX	Fri, Oct 16, 2015	15.44	15.59	15.19	15.43
4743	NYSE	VYX	Thu, Oct 15, 2015	14.91	15.51	14.84	15.44
4742	NYSE	VYX	Wed, Oct 14, 2015	14.97	15.09	14.67	14.87
4741	NYSE	VYX	Tue, Oct 13, 2015	15.04	15.33	14.93	14.96
4740	NYSE	VYX	Mon, Oct 12, 2015	15.32	15.40	15.09	15.16
4739	NYSE	VYX	Fri, Oct 9, 2015	15.24	15.33	15.00	15.30
4738	NYSE	VYX	Thu, Oct 8, 2015	14.99	15.22	14.95	15.18
4737	NYSE	VYX	Wed, Oct 7, 2015	15.02	15.22	14.84	15.02
4736	NYSE	VYX	Tue, Oct 6, 2015	14.86	15.05	14.78	14.92
4735	NYSE	VYX	Mon, Oct 5, 2015	14.65	14.91	14.54	14.85
4734	NYSE	VYX	Fri, Oct 2, 2015	13.89	14.51	13.81	14.51
4733	NYSE	VYX	Thu, Oct 1, 2015	13.95	14.24	13.93	14.13
4732	NYSE	VYX	Wed, Sep 30, 2015	13.98	14.08	13.81	13.95
4731	NYSE	VYX	Tue, Sep 29, 2015	13.87	14.09	13.61	13.73
4730	NYSE	VYX	Mon, Sep 28, 2015	14.16	14.21	13.74	13.86
4729	NYSE	VYX	Fri, Sep 25, 2015	14.76	14.83	14.18	14.27
4728	NYSE	VYX	Thu, Sep 24, 2015	14.47	14.71	14.19	14.60
4727	NYSE	VYX	Wed, Sep 23, 2015	15.36	15.41	14.58	14.64
4726	NYSE	VYX	Tue, Sep 22, 2015	16.24	16.48	15.18	15.33
4725	NYSE	VYX	Mon, Sep 21, 2015	16.76	16.86	16.49	16.49
4724	NYSE	VYX	Fri, Sep 18, 2015	16.74	16.94	16.54	16.67
4723	NYSE	VYX	Thu, Sep 17, 2015	16.93	17.14	16.76	16.98
4722	NYSE	VYX	Wed, Sep 16, 2015	16.84	17.14	16.72	16.97
4721	NYSE	VYX	Tue, Sep 15, 2015	16.56	16.90	16.53	16.85
4720	NYSE	VYX	Mon, Sep 14, 2015	16.74	16.81	16.38	16.56
4719	NYSE	VYX	Fri, Sep 11, 2015	16.87	17.00	16.48	16.71
4718	NYSE	VYX	Thu, Sep 10, 2015	15.13	16.53	15.05	16.23
4717	NYSE	VYX	Wed, Sep 9, 2015	15.54	15.56	15.11	15.16
4716	NYSE	VYX	Tue, Sep 8, 2015	15.08	15.46	15.05	15.42
4715	NYSE	VYX	Fri, Sep 4, 2015	14.98	15.15	14.77	14.81
4714	NYSE	VYX	Thu, Sep 3, 2015	15.17	15.48	15.08	15.20
4713	NYSE	VYX	Wed, Sep 2, 2015	15.14	15.17	14.83	15.15
4712	NYSE	VYX	Tue, Sep 1, 2015	15.06	15.21	14.78	14.92
4711	NYSE	VYX	Mon, Aug 31, 2015	15.30	15.53	15.16	15.39
4710	NYSE	VYX	Fri, Aug 28, 2015	15.22	15.46	15.21	15.43
4709	NYSE	VYX	Thu, Aug 27, 2015	14.95	15.35	14.80	15.32
4708	NYSE	VYX	Wed, Aug 26, 2015	14.54	14.75	14.24	14.68
4707	NYSE	VYX	Tue, Aug 25, 2015	14.78	14.88	14.17	14.17
4706	NYSE	VYX	Mon, Aug 24, 2015	14.49	15.14	13.37	14.26
4705	NYSE	VYX	Fri, Aug 21, 2015	16.02	16.14	15.46	15.47
4704	NYSE	VYX	Thu, Aug 20, 2015	16.37	16.50	16.16	16.17
4703	NYSE	VYX	Wed, Aug 19, 2015	16.78	16.79	16.36	16.51
4702	NYSE	VYX	Tue, Aug 18, 2015	16.98	17.03	16.78	16.82
4701	NYSE	VYX	Mon, Aug 17, 2015	16.82	17.06	16.67	17.01
4700	NYSE	VYX	Fri, Aug 14, 2015	16.71	16.93	16.59	16.88
4699	NYSE	VYX	Thu, Aug 13, 2015	16.52	16.76	16.40	16.70
4698	NYSE	VYX	Wed, Aug 12, 2015	16.54	16.54	16.20	16.49
4697	NYSE	VYX	Tue, Aug 11, 2015	16.83	16.86	16.63	16.76
4696	NYSE	VYX	Mon, Aug 10, 2015	16.66	17.02	16.63	16.98
4695	NYSE	VYX	Fri, Aug 7, 2015	16.53	16.72	16.38	16.56
4694	NYSE	VYX	Thu, Aug 6, 2015	16.64	16.82	16.48	16.56
4693	NYSE	VYX	Wed, Aug 5, 2015	16.82	16.84	16.60	16.63
4692	NYSE	VYX	Tue, Aug 4, 2015	16.88	17.02	16.71	16.76
4691	NYSE	VYX	Mon, Aug 3, 2015	16.93	17.17	16.73	16.87
4690	NYSE	VYX	Fri, Jul 31, 2015	16.81	16.93	16.62	16.89
4689	NYSE	VYX	Thu, Jul 30, 2015	17.46	17.46	16.45	16.94
4688	NYSE	VYX	Wed, Jul 29, 2015	18.59	18.97	18.36	18.63
4687	NYSE	VYX	Tue, Jul 28, 2015	18.47	18.47	17.83	17.98
4686	NYSE	VYX	Mon, Jul 27, 2015	18.63	18.65	18.27	18.40
4685	NYSE	VYX	Fri, Jul 24, 2015	19.24	19.63	18.79	18.83
4684	NYSE	VYX	Thu, Jul 23, 2015	19.43	19.58	19.14	19.24
4683	NYSE	VYX	Wed, Jul 22, 2015	18.81	19.41	18.75	19.41
4682	NYSE	VYX	Tue, Jul 21, 2015	19.11	19.27	18.92	19.03
4681	NYSE	VYX	Mon, Jul 20, 2015	18.57	19.51	17.99	19.12
4680	NYSE	VYX	Fri, Jul 17, 2015	18.13	19.68	17.86	18.56
4679	NYSE	VYX	Thu, Jul 16, 2015	18.16	18.16	17.97	18.08
4678	NYSE	VYX	Wed, Jul 15, 2015	18.06	18.20	17.91	18.05
4677	NYSE	VYX	Tue, Jul 14, 2015	17.87	18.16	17.82	17.98
4676	NYSE	VYX	Mon, Jul 13, 2015	18.11	18.20	17.84	17.84
4675	NYSE	VYX	Fri, Jul 10, 2015	18.08	18.11	17.79	17.95
4674	NYSE	VYX	Thu, Jul 9, 2015	18.18	18.27	17.79	17.84
4673	NYSE	VYX	Wed, Jul 8, 2015	18.24	18.33	17.87	17.98
4672	NYSE	VYX	Tue, Jul 7, 2015	18.31	18.50	17.87	18.40
4671	NYSE	VYX	Mon, Jul 6, 2015	18.25	18.42	18.20	18.31
4670	NYSE	VYX	Thu, Jul 2, 2015	18.60	18.70	18.38	18.41
4669	NYSE	VYX	Wed, Jul 1, 2015	18.66	18.68	18.41	18.59
4668	NYSE	VYX	Tue, Jun 30, 2015	18.66	18.70	18.42	18.46
4667	NYSE	VYX	Mon, Jun 29, 2015	18.80	19.02	18.46	18.47
4666	NYSE	VYX	Fri, Jun 26, 2015	19.20	19.35	18.98	19.05
4665	NYSE	VYX	Thu, Jun 25, 2015	19.50	19.70	19.19	19.20
4664	NYSE	VYX	Wed, Jun 24, 2015	20.63	20.66	20.12	20.25
4663	NYSE	VYX	Tue, Jun 23, 2015	20.62	20.88	20.55	20.73
4662	NYSE	VYX	Mon, Jun 22, 2015	20.81	20.85	20.49	20.62
4661	NYSE	VYX	Fri, Jun 19, 2015	20.67	20.94	20.33	20.67
4660	NYSE	VYX	Thu, Jun 18, 2015	20.71	20.84	20.47	20.69
4659	NYSE	VYX	Wed, Jun 17, 2015	21.25	21.28	20.63	20.70
4658	NYSE	VYX	Tue, Jun 16, 2015	19.21	22.39	19.18	21.30
4657	NYSE	VYX	Mon, Jun 15, 2015	19.10	19.24	18.89	19.24
4656	NYSE	VYX	Fri, Jun 12, 2015	18.70	19.39	18.58	19.33
4655	NYSE	VYX	Thu, Jun 11, 2015	18.45	18.82	18.44	18.82
4654	NYSE	VYX	Wed, Jun 10, 2015	18.43	18.68	18.25	18.47
4653	NYSE	VYX	Tue, Jun 9, 2015	18.45	18.62	18.23	18.38
4652	NYSE	VYX	Mon, Jun 8, 2015	19.00	19.02	18.42	18.46
4651	NYSE	VYX	Fri, Jun 5, 2015	18.73	19.03	18.65	18.99
4650	NYSE	VYX	Thu, Jun 4, 2015	18.86	19.00	18.73	18.81
4649	NYSE	VYX	Wed, Jun 3, 2015	18.78	19.13	18.72	18.98
4648	NYSE	VYX	Tue, Jun 2, 2015	18.41	18.83	18.26	18.76
4647	NYSE	VYX	Mon, Jun 1, 2015	18.51	18.57	18.34	18.48
4646	NYSE	VYX	Fri, May 29, 2015	18.49	18.55	18.38	18.43
4645	NYSE	VYX	Thu, May 28, 2015	18.27	18.55	18.27	18.49
4644	NYSE	VYX	Wed, May 27, 2015	18.30	18.45	18.29	18.38
4643	NYSE	VYX	Tue, May 26, 2015	18.59	18.59	18.22	18.25
4642	NYSE	VYX	Fri, May 22, 2015	18.81	18.84	18.59	18.68
4641	NYSE	VYX	Thu, May 21, 2015	18.37	18.59	18.27	18.51
4640	NYSE	VYX	Wed, May 20, 2015	18.51	18.57	18.37	18.43
4639	NYSE	VYX	Tue, May 19, 2015	18.59	18.59	18.38	18.51
4638	NYSE	VYX	Mon, May 18, 2015	18.26	18.55	18.09	18.54
4637	NYSE	VYX	Fri, May 15, 2015	17.71	18.52	17.53	18.32
4636	NYSE	VYX	Thu, May 14, 2015	17.57	17.72	17.44	17.68
4635	NYSE	VYX	Wed, May 13, 2015	17.27	17.45	17.20	17.42
4634	NYSE	VYX	Tue, May 12, 2015	17.18	17.30	16.97	17.22
4633	NYSE	VYX	Mon, May 11, 2015	17.13	17.30	17.05	17.24
4632	NYSE	VYX	Fri, May 8, 2015	17.24	17.37	17.17	17.17
4631	NYSE	VYX	Thu, May 7, 2015	16.90	17.11	16.73	17.05
4630	NYSE	VYX	Wed, May 6, 2015	17.01	17.04	16.74	16.92
4629	NYSE	VYX	Tue, May 5, 2015	17.29	17.45	16.87	16.97
4628	NYSE	VYX	Mon, May 4, 2015	17.25	17.48	17.21	17.36
4627	NYSE	VYX	Fri, May 1, 2015	16.96	17.27	16.81	17.23
4626	NYSE	VYX	Thu, Apr 30, 2015	17.27	17.27	16.76	16.83
4625	NYSE	VYX	Wed, Apr 29, 2015	17.63	18.09	17.14	17.40
4624	NYSE	VYX	Tue, Apr 28, 2015	17.49	17.54	17.03	17.35
4623	NYSE	VYX	Mon, Apr 27, 2015	17.63	17.79	17.37	17.49
4622	NYSE	VYX	Fri, Apr 24, 2015	18.24	18.27	17.36	17.71
4621	NYSE	VYX	Thu, Apr 23, 2015	18.84	18.84	18.10	18.33
4620	NYSE	VYX	Wed, Apr 22, 2015	18.22	18.47	18.07	18.44
4619	NYSE	VYX	Tue, Apr 21, 2015	18.32	18.32	18.05	18.14
4618	NYSE	VYX	Mon, Apr 20, 2015	18.01	18.28	17.97	18.27
4617	NYSE	VYX	Fri, Apr 17, 2015	18.25	18.25	17.83	17.92
4616	NYSE	VYX	Thu, Apr 16, 2015	18.41	18.50	18.25	18.38
4615	NYSE	VYX	Wed, Apr 15, 2015	18.37	18.56	18.29	18.52
4614	NYSE	VYX	Tue, Apr 14, 2015	18.35	18.38	18.06	18.28
4613	NYSE	VYX	Mon, Apr 13, 2015	18.71	18.72	18.18	18.36
4612	NYSE	VYX	Fri, Apr 10, 2015	19.01	19.08	18.70	18.77
4611	NYSE	VYX	Thu, Apr 9, 2015	18.66	19.03	18.66	19.01
4610	NYSE	VYX	Wed, Apr 8, 2015	18.57	18.70	18.48	18.68
4609	NYSE	VYX	Tue, Apr 7, 2015	18.46	18.67	18.36	18.47
4608	NYSE	VYX	Mon, Apr 6, 2015	17.88	18.53	17.85	18.46
4607	NYSE	VYX	Thu, Apr 2, 2015	17.82	18.04	17.73	17.96
4606	NYSE	VYX	Wed, Apr 1, 2015	18.06	18.09	17.68	17.79
4605	NYSE	VYX	Tue, Mar 31, 2015	18.30	18.39	18.02	18.10
4604	NYSE	VYX	Mon, Mar 30, 2015	18.55	18.60	18.38	18.41
4603	NYSE	VYX	Fri, Mar 27, 2015	18.35	18.50	18.22	18.46
4602	NYSE	VYX	Thu, Mar 26, 2015	18.20	18.36	18.03	18.36
4601	NYSE	VYX	Wed, Mar 25, 2015	18.77	18.82	18.29	18.31
4600	NYSE	VYX	Tue, Mar 24, 2015	18.78	18.82	18.61	18.77
4599	NYSE	VYX	Mon, Mar 23, 2015	18.80	18.93	18.73	18.81
4598	NYSE	VYX	Fri, Mar 20, 2015	18.65	18.89	18.42	18.83
4597	NYSE	VYX	Thu, Mar 19, 2015	18.40	18.63	18.32	18.55
4596	NYSE	VYX	Wed, Mar 18, 2015	17.93	18.43	17.79	18.40
4595	NYSE	VYX	Tue, Mar 17, 2015	17.67	17.95	17.66	17.93
4594	NYSE	VYX	Mon, Mar 16, 2015	17.60	17.78	17.47	17.76
4593	NYSE	VYX	Fri, Mar 13, 2015	17.70	17.71	17.40	17.52
4592	NYSE	VYX	Thu, Mar 12, 2015	17.55	17.73	17.35	17.73
4591	NYSE	VYX	Wed, Mar 11, 2015	17.68	17.74	17.50	17.58
4590	NYSE	VYX	Tue, Mar 10, 2015	17.63	17.74	17.54	17.66
4589	NYSE	VYX	Mon, Mar 9, 2015	17.66	17.83	17.62	17.77
4588	NYSE	VYX	Fri, Mar 6, 2015	17.85	18.00	17.62	17.65
4587	NYSE	VYX	Thu, Mar 5, 2015	17.89	17.99	17.79	17.89
4586	NYSE	VYX	Wed, Mar 4, 2015	17.65	17.99	17.50	17.88
4585	NYSE	VYX	Tue, Mar 3, 2015	17.91	17.98	17.64	17.75
4584	NYSE	VYX	Mon, Mar 2, 2015	18.08	18.15	17.79	18.05
4583	NYSE	VYX	Fri, Feb 27, 2015	18.22	18.24	17.95	18.04
4582	NYSE	VYX	Thu, Feb 26, 2015	18.24	18.38	18.12	18.24
4581	NYSE	VYX	Wed, Feb 25, 2015	18.49	18.63	18.11	18.24
4580	NYSE	VYX	Tue, Feb 24, 2015	18.31	18.54	18.13	18.51
4579	NYSE	VYX	Mon, Feb 23, 2015	18.31	18.39	18.09	18.34
4578	NYSE	VYX	Fri, Feb 20, 2015	18.16	18.39	17.93	18.37
4577	NYSE	VYX	Thu, Feb 19, 2015	18.25	18.36	18.16	18.23
4576	NYSE	VYX	Wed, Feb 18, 2015	18.32	18.49	18.05	18.22
4575	NYSE	VYX	Tue, Feb 17, 2015	17.54	18.36	17.46	18.32
4574	NYSE	VYX	Fri, Feb 13, 2015	17.44	17.76	17.38	17.61
4573	NYSE	VYX	Thu, Feb 12, 2015	16.87	17.49	16.77	17.48
4572	NYSE	VYX	Wed, Feb 11, 2015	16.68	17.32	16.07	16.79
4571	NYSE	VYX	Tue, Feb 10, 2015	16.70	17.04	16.62	16.91
4570	NYSE	VYX	Mon, Feb 9, 2015	16.23	16.70	16.13	16.57
4569	NYSE	VYX	Fri, Feb 6, 2015	16.28	16.49	16.15	16.29
4568	NYSE	VYX	Thu, Feb 5, 2015	16.43	16.54	16.24	16.28
4567	NYSE	VYX	Wed, Feb 4, 2015	16.24	16.49	16.21	16.33
4566	NYSE	VYX	Tue, Feb 3, 2015	15.84	16.35	15.80	16.33
4565	NYSE	VYX	Mon, Feb 2, 2015	15.63	15.77	15.34	15.76
4564	NYSE	VYX	Fri, Jan 30, 2015	15.43	15.86	15.23	15.58
4563	NYSE	VYX	Thu, Jan 29, 2015	16.01	16.03	15.55	15.58
4562	NYSE	VYX	Wed, Jan 28, 2015	16.29	16.32	15.95	15.98
4561	NYSE	VYX	Tue, Jan 27, 2015	16.36	16.43	16.01	16.08
4560	NYSE	VYX	Mon, Jan 26, 2015	16.22	16.65	16.07	16.65
4559	NYSE	VYX	Fri, Jan 23, 2015	16.70	16.70	16.24	16.25
4558	NYSE	VYX	Thu, Jan 22, 2015	16.42	16.68	16.33	16.62
4557	NYSE	VYX	Wed, Jan 21, 2015	16.05	16.36	15.97	16.35
4556	NYSE	VYX	Tue, Jan 20, 2015	15.96	16.16	15.70	16.06
4555	NYSE	VYX	Fri, Jan 16, 2015	15.89	16.16	15.73	15.89
4554	NYSE	VYX	Thu, Jan 15, 2015	16.45	16.58	15.94	15.95
4553	NYSE	VYX	Wed, Jan 14, 2015	16.48	16.61	16.15	16.41
4552	NYSE	VYX	Tue, Jan 13, 2015	17.02	17.27	16.53	16.65
4551	NYSE	VYX	Mon, Jan 12, 2015	17.26	17.33	16.78	16.89
4550	NYSE	VYX	Fri, Jan 9, 2015	17.47	17.59	17.17	17.28
4549	NYSE	VYX	Thu, Jan 8, 2015	17.38	17.71	17.31	17.48
4548	NYSE	VYX	Wed, Jan 7, 2015	17.12	17.35	16.97	17.23
4547	NYSE	VYX	Tue, Jan 6, 2015	17.35	17.38	16.75	16.97
4546	NYSE	VYX	Mon, Jan 5, 2015	17.76	17.87	17.17	17.27
4545	NYSE	VYX	Fri, Jan 2, 2015	18.00	18.07	17.70	17.92
4544	NYSE	VYX	Wed, Dec 31, 2014	18.04	18.25	17.86	17.87
4543	NYSE	VYX	Tue, Dec 30, 2014	18.00	18.13	17.94	17.96
4542	NYSE	VYX	Mon, Dec 29, 2014	18.23	18.39	18.16	18.16
4541	NYSE	VYX	Fri, Dec 26, 2014	18.22	18.35	18.10	18.24
4540	NYSE	VYX	Wed, Dec 24, 2014	18.15	18.21	17.98	18.15
4539	NYSE	VYX	Tue, Dec 23, 2014	17.97	18.18	17.92	18.12
4538	NYSE	VYX	Mon, Dec 22, 2014	17.63	17.83	17.57	17.81
4537	NYSE	VYX	Fri, Dec 19, 2014	17.20	17.83	17.19	17.57
4536	NYSE	VYX	Thu, Dec 18, 2014	16.84	17.25	16.75	17.23
4535	NYSE	VYX	Wed, Dec 17, 2014	16.49	16.65	16.33	16.54
4534	NYSE	VYX	Tue, Dec 16, 2014	16.62	16.86	16.25	16.41
4533	NYSE	VYX	Mon, Dec 15, 2014	17.05	17.17	16.67	16.67
4532	NYSE	VYX	Fri, Dec 12, 2014	17.01	17.20	16.86	16.88
4531	NYSE	VYX	Thu, Dec 11, 2014	17.21	17.62	17.11	17.20
4530	NYSE	VYX	Wed, Dec 10, 2014	17.33	17.45	16.99	17.08
4529	NYSE	VYX	Tue, Dec 9, 2014	17.14	17.54	16.90	17.36
4528	NYSE	VYX	Mon, Dec 8, 2014	17.82	17.90	17.30	17.31
4527	NYSE	VYX	Fri, Dec 5, 2014	17.78	18.00	17.71	17.88
4526	NYSE	VYX	Thu, Dec 4, 2014	17.92	17.93	17.60	17.70
4525	NYSE	VYX	Wed, Dec 3, 2014	17.89	18.08	17.81	17.93
4524	NYSE	VYX	Tue, Dec 2, 2014	17.76	17.98	17.57	17.87
4523	NYSE	VYX	Mon, Dec 1, 2014	18.10	18.13	17.64	17.73
4522	NYSE	VYX	Fri, Nov 28, 2014	18.18	18.38	17.97	18.19
4521	NYSE	VYX	Wed, Nov 26, 2014	18.40	18.40	18.08	18.14
4520	NYSE	VYX	Tue, Nov 25, 2014	18.29	18.41	18.20	18.39
4519	NYSE	VYX	Mon, Nov 24, 2014	18.16	18.47	18.07	18.23
4518	NYSE	VYX	Fri, Nov 21, 2014	17.94	18.13	17.75	18.07
4517	NYSE	VYX	Thu, Nov 20, 2014	17.49	17.89	17.46	17.86
4516	NYSE	VYX	Wed, Nov 19, 2014	17.37	17.67	17.20	17.59
4515	NYSE	VYX	Tue, Nov 18, 2014	17.26	17.63	17.26	17.39
4514	NYSE	VYX	Mon, Nov 17, 2014	17.27	17.33	16.96	17.27
4513	NYSE	VYX	Fri, Nov 14, 2014	17.35	17.46	17.22	17.33
4512	NYSE	VYX	Thu, Nov 13, 2014	17.61	17.66	17.40	17.35
4511	NYSE	VYX	Wed, Nov 12, 2014	17.52	17.83	17.44	17.62
4510	NYSE	VYX	Tue, Nov 11, 2014	17.68	17.74	17.55	17.62
4509	NYSE	VYX	Mon, Nov 10, 2014	17.44	17.89	17.44	17.71
4508	NYSE	VYX	Fri, Nov 7, 2014	17.22	17.55	17.00	17.44
4507	NYSE	VYX	Thu, Nov 6, 2014	17.14	17.43	17.04	17.25
4506	NYSE	VYX	Wed, Nov 5, 2014	17.00	17.42	16.85	17.17
4505	NYSE	VYX	Tue, Nov 4, 2014	17.14	17.33	16.73	16.97
4504	NYSE	VYX	Mon, Nov 3, 2014	17.09	17.40	17.07	17.26
4503	NYSE	VYX	Fri, Oct 31, 2014	16.97	17.00	16.71	16.97
4502	NYSE	VYX	Thu, Oct 30, 2014	16.87	17.01	16.53	16.78
4501	NYSE	VYX	Wed, Oct 29, 2014	17.13	17.16	16.53	16.90
4500	NYSE	VYX	Tue, Oct 28, 2014	16.33	17.26	16.28	17.16
4499	NYSE	VYX	Mon, Oct 27, 2014	16.13	16.28	16.03	16.21
4498	NYSE	VYX	Fri, Oct 24, 2014	15.63	16.43	15.49	16.19
4497	NYSE	VYX	Thu, Oct 23, 2014	15.63	15.78	15.36	15.40
4496	NYSE	VYX	Wed, Oct 22, 2014	15.00	15.55	14.94	15.46
4495	NYSE	VYX	Tue, Oct 21, 2014	14.44	15.46	14.33	14.98
4494	NYSE	VYX	Mon, Oct 20, 2014	15.99	15.99	14.00	14.44
4493	NYSE	VYX	Fri, Oct 17, 2014	18.18	18.49	18.10	18.32
4492	NYSE	VYX	Thu, Oct 16, 2014	17.32	17.96	17.27	17.89
4491	NYSE	VYX	Wed, Oct 15, 2014	17.48	17.90	17.00	17.70
4490	NYSE	VYX	Tue, Oct 14, 2014	17.84	18.08	17.54	17.71
4489	NYSE	VYX	Mon, Oct 13, 2014	17.94	18.06	17.59	17.67
4488	NYSE	VYX	Fri, Oct 10, 2014	18.65	18.78	17.97	17.98
4487	NYSE	VYX	Thu, Oct 9, 2014	19.23	19.28	18.59	18.72
4486	NYSE	VYX	Wed, Oct 8, 2014	18.93	19.31	18.73	19.30
4485	NYSE	VYX	Tue, Oct 7, 2014	19.36	19.40	18.92	18.93
4484	NYSE	VYX	Mon, Oct 6, 2014	19.69	19.81	19.36	19.52
4483	NYSE	VYX	Fri, Oct 3, 2014	19.90	20.04	19.62	19.65
4482	NYSE	VYX	Thu, Oct 2, 2014	19.73	19.84	19.11	19.74
4481	NYSE	VYX	Wed, Oct 1, 2014	20.46	20.73	19.68	19.81
4480	NYSE	VYX	Tue, Sep 30, 2014	20.63	20.63	20.36	20.49
4479	NYSE	VYX	Mon, Sep 29, 2014	20.54	20.71	20.42	20.61
4478	NYSE	VYX	Fri, Sep 26, 2014	20.43	20.84	20.20	20.82
4477	NYSE	VYX	Thu, Sep 25, 2014	20.66	20.92	20.32	20.36
4476	NYSE	VYX	Wed, Sep 24, 2014	20.54	20.78	20.34	20.74
4475	NYSE	VYX	Tue, Sep 23, 2014	20.68	20.85	20.50	20.58
4474	NYSE	VYX	Mon, Sep 22, 2014	20.93	20.98	20.65	20.82
4473	NYSE	VYX	Fri, Sep 19, 2014	21.43	21.50	20.98	21.04
4472	NYSE	VYX	Thu, Sep 18, 2014	21.32	21.61	21.29	21.31
4471	NYSE	VYX	Wed, Sep 17, 2014	21.03	21.31	20.97	21.24
4470	NYSE	VYX	Tue, Sep 16, 2014	20.49	21.16	20.36	21.06
4469	NYSE	VYX	Mon, Sep 15, 2014	20.45	20.56	20.28	20.51
4468	NYSE	VYX	Fri, Sep 12, 2014	20.55	20.58	20.27	20.41
4467	NYSE	VYX	Thu, Sep 11, 2014	20.32	20.63	20.28	20.61
4466	NYSE	VYX	Wed, Sep 10, 2014	20.46	20.57	20.33	20.41
4465	NYSE	VYX	Tue, Sep 9, 2014	20.55	20.68	20.29	20.41
4464	NYSE	VYX	Mon, Sep 8, 2014	20.58	20.65	20.36	20.54
4463	NYSE	VYX	Fri, Sep 5, 2014	20.43	20.57	20.20	20.57
4462	NYSE	VYX	Thu, Sep 4, 2014	20.70	20.71	20.27	20.37
4461	NYSE	VYX	Wed, Sep 3, 2014	21.10	21.14	20.59	20.70
4460	NYSE	VYX	Tue, Sep 2, 2014	20.95	21.14	20.77	21.06
4459	NYSE	VYX	Fri, Aug 29, 2014	20.79	21.04	20.73	20.95
4458	NYSE	VYX	Thu, Aug 28, 2014	20.85	20.89	20.53	20.70
4457	NYSE	VYX	Wed, Aug 27, 2014	21.09	21.14	20.87	20.90
4456	NYSE	VYX	Tue, Aug 26, 2014	21.07	21.12	20.92	21.04
4455	NYSE	VYX	Mon, Aug 25, 2014	20.98	21.14	20.77	21.01
4454	NYSE	VYX	Fri, Aug 22, 2014	20.98	21.03	20.73	20.84
4453	NYSE	VYX	Thu, Aug 21, 2014	20.58	21.22	20.46	21.01
4452	NYSE	VYX	Wed, Aug 20, 2014	20.35	20.63	20.27	20.60
4451	NYSE	VYX	Tue, Aug 19, 2014	20.11	20.54	20.07	20.42
4450	NYSE	VYX	Mon, Aug 18, 2014	19.84	20.11	19.75	20.11
4449	NYSE	VYX	Fri, Aug 15, 2014	19.84	19.91	19.43	19.65
4448	NYSE	VYX	Thu, Aug 14, 2014	19.34	19.77	19.25	19.71
4447	NYSE	VYX	Wed, Aug 13, 2014	19.00	19.39	18.91	19.28
4446	NYSE	VYX	Tue, Aug 12, 2014	18.91	19.03	18.68	18.87
4445	NYSE	VYX	Mon, Aug 11, 2014	18.85	19.13	18.81	18.98
4444	NYSE	VYX	Fri, Aug 8, 2014	18.78	18.79	18.49	18.71
4443	NYSE	VYX	Thu, Aug 7, 2014	19.01	19.19	18.66	18.72
4442	NYSE	VYX	Wed, Aug 6, 2014	19.02	19.18	18.93	18.97
4441	NYSE	VYX	Tue, Aug 5, 2014	18.92	19.32	18.81	19.08
4440	NYSE	VYX	Mon, Aug 4, 2014	19.20	19.35	18.85	19.02
4439	NYSE	VYX	Fri, Aug 1, 2014	18.99	19.24	18.85	19.17
4438	NYSE	VYX	Thu, Jul 31, 2014	19.44	19.61	18.93	18.98
4437	NYSE	VYX	Wed, Jul 30, 2014	19.81	20.17	19.60	19.65
4436	NYSE	VYX	Tue, Jul 29, 2014	19.29	19.35	18.92	18.93
4435	NYSE	VYX	Mon, Jul 28, 2014	19.52	19.52	19.12	19.21
4434	NYSE	VYX	Fri, Jul 25, 2014	19.65	19.76	19.19	19.49
4433	NYSE	VYX	Thu, Jul 24, 2014	19.65	19.90	19.62	19.79
4432	NYSE	VYX	Wed, Jul 23, 2014	19.67	19.77	19.39	19.70
4431	NYSE	VYX	Tue, Jul 22, 2014	20.06	20.24	19.20	19.65
4430	NYSE	VYX	Mon, Jul 21, 2014	20.26	20.28	19.93	20.10
4429	NYSE	VYX	Fri, Jul 18, 2014	20.21	20.46	20.14	20.30
4428	NYSE	VYX	Thu, Jul 17, 2014	20.27	20.42	20.01	20.12
4427	NYSE	VYX	Wed, Jul 16, 2014	20.33	20.47	20.23	20.29
4426	NYSE	VYX	Tue, Jul 15, 2014	20.44	20.54	20.08	20.16
4425	NYSE	VYX	Mon, Jul 14, 2014	20.61	20.73	20.47	20.47
4424	NYSE	VYX	Fri, Jul 11, 2014	20.55	20.62	20.33	20.38
4423	NYSE	VYX	Thu, Jul 10, 2014	20.46	20.77	20.28	20.55
4422	NYSE	VYX	Wed, Jul 9, 2014	20.85	20.93	20.64	20.72
4421	NYSE	VYX	Tue, Jul 8, 2014	21.08	21.19	20.74	20.82
4420	NYSE	VYX	Mon, Jul 7, 2014	21.63	21.64	21.48	21.52
4419	NYSE	VYX	Thu, Jul 3, 2014	21.70	21.77	21.60	21.77
4418	NYSE	VYX	Wed, Jul 2, 2014	21.71	21.93	21.56	21.65
4417	NYSE	VYX	Tue, Jul 1, 2014	21.62	21.84	21.62	21.77
4416	NYSE	VYX	Mon, Jun 30, 2014	21.16	21.81	21.04	21.52
4415	NYSE	VYX	Fri, Jun 27, 2014	20.54	21.15	20.54	21.12
4414	NYSE	VYX	Thu, Jun 26, 2014	20.18	20.72	19.95	20.62
4413	NYSE	VYX	Wed, Jun 25, 2014	19.86	20.11	19.86	20.01
4412	NYSE	VYX	Tue, Jun 24, 2014	20.26	20.35	19.89	19.94
4411	NYSE	VYX	Mon, Jun 23, 2014	20.35	20.52	20.12	20.30
4410	NYSE	VYX	Fri, Jun 20, 2014	20.38	20.44	20.24	20.31
4409	NYSE	VYX	Thu, Jun 19, 2014	20.46	20.53	20.23	20.36
4408	NYSE	VYX	Wed, Jun 18, 2014	20.68	20.75	20.28	20.41
4407	NYSE	VYX	Tue, Jun 17, 2014	19.95	20.89	19.93	20.69
4406	NYSE	VYX	Mon, Jun 16, 2014	19.85	20.17	19.73	19.93
4405	NYSE	VYX	Fri, Jun 13, 2014	19.79	19.90	19.46	19.85
4404	NYSE	VYX	Thu, Jun 12, 2014	20.09	20.12	19.67	19.74
4403	NYSE	VYX	Wed, Jun 11, 2014	20.17	20.22	20.02	20.14
4402	NYSE	VYX	Tue, Jun 10, 2014	20.09	20.36	20.01	20.22
4401	NYSE	VYX	Mon, Jun 9, 2014	20.21	20.36	20.03	20.07
4400	NYSE	VYX	Fri, Jun 6, 2014	20.03	20.25	19.98	20.24
4399	NYSE	VYX	Thu, Jun 5, 2014	19.95	20.14	19.87	19.94
4398	NYSE	VYX	Wed, Jun 4, 2014	20.10	20.28	19.92	19.95
4397	NYSE	VYX	Tue, Jun 3, 2014	20.10	20.29	19.93	20.17
4396	NYSE	VYX	Mon, Jun 2, 2014	20.02	20.15	19.77	20.14
4395	NYSE	VYX	Fri, May 30, 2014	20.03	20.16	19.81	20.03
4394	NYSE	VYX	Thu, May 29, 2014	20.14	20.20	19.81	20.00
4393	NYSE	VYX	Wed, May 28, 2014	20.08	20.25	19.76	20.12
4392	NYSE	VYX	Tue, May 27, 2014	19.98	20.52	19.93	20.07
4391	NYSE	VYX	Fri, May 23, 2014	19.64	19.92	19.47	19.91
4390	NYSE	VYX	Thu, May 22, 2014	19.43	19.74	19.39	19.63
4389	NYSE	VYX	Wed, May 21, 2014	19.32	19.56	19.17	19.47
4388	NYSE	VYX	Tue, May 20, 2014	19.68	19.74	19.28	19.31
4387	NYSE	VYX	Mon, May 19, 2014	19.73	20.22	19.70	19.73
4386	NYSE	VYX	Fri, May 16, 2014	19.52	20.06	19.35	19.79
4385	NYSE	VYX	Thu, May 15, 2014	19.14	19.52	18.77	19.50
4384	NYSE	VYX	Wed, May 14, 2014	19.11	19.54	19.01	19.29
4383	NYSE	VYX	Tue, May 13, 2014	18.92	19.23	18.72	19.11
4382	NYSE	VYX	Mon, May 12, 2014	18.66	18.92	18.60	18.85
4381	NYSE	VYX	Fri, May 9, 2014	18.68	18.75	18.28	18.61
4380	NYSE	VYX	Thu, May 8, 2014	18.41	18.92	18.37	18.73
4379	NYSE	VYX	Wed, May 7, 2014	18.33	18.49	17.94	18.44
4378	NYSE	VYX	Tue, May 6, 2014	18.52	18.53	18.12	18.13
4377	NYSE	VYX	Mon, May 5, 2014	18.46	18.59	18.33	18.53
4376	NYSE	VYX	Fri, May 2, 2014	18.67	18.79	18.48	18.55
4375	NYSE	VYX	Thu, May 1, 2014	18.76	19.03	18.47	18.71
4374	NYSE	VYX	Wed, Apr 30, 2014	18.04	19.17	17.57	18.71
4373	NYSE	VYX	Tue, Apr 29, 2014	20.46	20.48	19.90	19.98
4372	NYSE	VYX	Mon, Apr 28, 2014	20.81	20.85	19.97	20.30
4371	NYSE	VYX	Fri, Apr 25, 2014	20.85	20.94	20.46	20.70
4370	NYSE	VYX	Thu, Apr 24, 2014	21.11	21.25	20.60	20.97
4369	NYSE	VYX	Wed, Apr 23, 2014	21.25	21.27	20.84	20.89
4368	NYSE	VYX	Tue, Apr 22, 2014	20.81	21.39	20.75	21.27
4367	NYSE	VYX	Mon, Apr 21, 2014	20.85	20.99	20.68	20.74
4366	NYSE	VYX	Thu, Apr 17, 2014	20.98	21.10	20.72	20.81
4365	NYSE	VYX	Wed, Apr 16, 2014	21.00	21.14	20.77	21.01
4364	NYSE	VYX	Tue, Apr 15, 2014	20.83	21.03	20.28	20.79
4363	NYSE	VYX	Mon, Apr 14, 2014	20.66	20.89	20.52	20.73
4362	NYSE	VYX	Fri, Apr 11, 2014	20.63	21.03	20.35	20.44
4361	NYSE	VYX	Thu, Apr 10, 2014	21.76	21.82	20.82	20.82
4360	NYSE	VYX	Wed, Apr 9, 2014	21.70	21.81	21.54	21.74
4359	NYSE	VYX	Tue, Apr 8, 2014	21.13	21.63	20.97	21.57
4358	NYSE	VYX	Mon, Apr 7, 2014	21.67	21.78	21.02	21.15
4357	NYSE	VYX	Fri, Apr 4, 2014	22.70	22.76	21.76	21.79
4356	NYSE	VYX	Thu, Apr 3, 2014	22.61	22.81	22.20	22.61
4355	NYSE	VYX	Wed, Apr 2, 2014	22.53	22.69	22.35	22.62
4354	NYSE	VYX	Tue, Apr 1, 2014	22.50	22.67	22.34	22.48
4353	NYSE	VYX	Mon, Mar 31, 2014	22.00	22.52	22.00	22.42
4352	NYSE	VYX	Fri, Mar 28, 2014	22.04	22.37	21.83	21.90
4351	NYSE	VYX	Thu, Mar 27, 2014	22.20	22.65	21.92	22.01
4350	NYSE	VYX	Wed, Mar 26, 2014	22.34	22.90	22.24	22.24
4349	NYSE	VYX	Tue, Mar 25, 2014	21.61	22.19	21.54	22.15
4348	NYSE	VYX	Mon, Mar 24, 2014	21.48	21.76	21.20	21.55
4347	NYSE	VYX	Fri, Mar 21, 2014	21.54	21.58	21.21	21.46
4346	NYSE	VYX	Thu, Mar 20, 2014	21.81	22.08	21.47	21.53
4345	NYSE	VYX	Wed, Mar 19, 2014	21.16	21.81	21.10	21.81
4344	NYSE	VYX	Tue, Mar 18, 2014	20.55	21.15	20.41	21.14
4343	NYSE	VYX	Mon, Mar 17, 2014	20.26	20.58	20.19	20.43
4342	NYSE	VYX	Fri, Mar 14, 2014	19.83	20.28	19.62	20.07
4341	NYSE	VYX	Thu, Mar 13, 2014	20.68	20.71	19.79	19.88
4340	NYSE	VYX	Wed, Mar 12, 2014	20.60	20.79	20.27	20.68
4339	NYSE	VYX	Tue, Mar 11, 2014	21.03	21.09	20.49	20.63
4338	NYSE	VYX	Mon, Mar 10, 2014	21.16	21.24	20.91	21.03
4337	NYSE	VYX	Fri, Mar 7, 2014	21.60	21.60	21.06	21.26
4336	NYSE	VYX	Thu, Mar 6, 2014	21.16	21.87	21.11	21.50
4335	NYSE	VYX	Wed, Mar 5, 2014	20.55	21.22	20.55	21.08
4334	NYSE	VYX	Tue, Mar 4, 2014	20.63	20.79	20.27	20.52
4333	NYSE	VYX	Mon, Mar 3, 2014	20.76	21.00	20.28	20.46
4332	NYSE	VYX	Fri, Feb 28, 2014	20.93	21.09	20.79	20.89
4331	NYSE	VYX	Thu, Feb 27, 2014	20.72	20.98	20.66	20.90
4330	NYSE	VYX	Wed, Feb 26, 2014	20.60	20.88	20.50	20.75
4329	NYSE	VYX	Tue, Feb 25, 2014	20.53	20.74	20.33	20.57
4328	NYSE	VYX	Mon, Feb 24, 2014	20.35	20.61	20.32	20.50
4327	NYSE	VYX	Fri, Feb 21, 2014	20.41	20.51	20.14	20.38
4326	NYSE	VYX	Thu, Feb 20, 2014	20.43	20.61	20.26	20.38
4325	NYSE	VYX	Wed, Feb 19, 2014	20.51	20.68	20.33	20.35
4324	NYSE	VYX	Tue, Feb 18, 2014	20.87	20.99	20.41	20.52
4323	NYSE	VYX	Fri, Feb 14, 2014	20.64	21.04	20.62	20.96
4322	NYSE	VYX	Thu, Feb 13, 2014	20.55	20.95	20.46	20.63
4321	NYSE	VYX	Wed, Feb 12, 2014	20.06	20.76	20.04	20.75
4320	NYSE	VYX	Tue, Feb 11, 2014	20.19	20.29	19.98	19.98
4319	NYSE	VYX	Mon, Feb 10, 2014	19.63	20.27	19.57	20.24
4318	NYSE	VYX	Fri, Feb 7, 2014	20.73	20.89	19.45	19.67
4317	NYSE	VYX	Thu, Feb 6, 2014	20.93	21.52	20.86	21.46
4316	NYSE	VYX	Wed, Feb 5, 2014	21.09	21.20	20.66	20.83
4315	NYSE	VYX	Tue, Feb 4, 2014	20.55	21.25	20.46	21.15
4314	NYSE	VYX	Mon, Feb 3, 2014	21.68	21.92	20.40	20.44
4313	NYSE	VYX	Fri, Jan 31, 2014	21.44	21.72	21.37	21.58
4312	NYSE	VYX	Thu, Jan 30, 2014	21.66	21.92	21.54	21.77
4311	NYSE	VYX	Wed, Jan 29, 2014	21.59	21.79	21.39	21.41
4310	NYSE	VYX	Tue, Jan 28, 2014	21.64	21.84	21.52	21.73
4309	NYSE	VYX	Mon, Jan 27, 2014	21.82	21.85	21.13	21.58
4308	NYSE	VYX	Fri, Jan 24, 2014	22.07	22.27	21.68	21.83
4307	NYSE	VYX	Thu, Jan 23, 2014	22.42	22.48	21.83	22.21
4306	NYSE	VYX	Wed, Jan 22, 2014	23.03	23.07	22.69	22.71
4305	NYSE	VYX	Tue, Jan 21, 2014	22.77	23.03	22.54	23.00
4304	NYSE	VYX	Fri, Jan 17, 2014	22.68	22.79	22.48	22.50
4303	NYSE	VYX	Thu, Jan 16, 2014	22.90	22.94	22.60	22.75
4302	NYSE	VYX	Wed, Jan 15, 2014	22.48	23.14	22.48	22.98
4301	NYSE	VYX	Tue, Jan 14, 2014	21.93	22.42	21.76	22.42
4300	NYSE	VYX	Mon, Jan 13, 2014	22.17	22.33	21.76	21.80
4299	NYSE	VYX	Fri, Jan 10, 2014	21.60	21.82	21.55	21.79
4298	NYSE	VYX	Thu, Jan 9, 2014	21.50	21.65	21.35	21.52
4297	NYSE	VYX	Wed, Jan 8, 2014	21.26	21.59	21.22	21.48
4296	NYSE	VYX	Tue, Jan 7, 2014	21.01	21.37	20.95	21.23
4295	NYSE	VYX	Mon, Jan 6, 2014	20.93	20.98	20.72	20.75
4294	NYSE	VYX	Fri, Jan 3, 2014	20.70	20.92	20.60	20.84
4293	NYSE	VYX	Thu, Jan 2, 2014	20.76	20.77	20.50	20.71
4292	NYSE	VYX	Tue, Dec 31, 2013	20.77	20.91	20.71	20.89
4291	NYSE	VYX	Mon, Dec 30, 2013	20.74	20.90	20.68	20.77
4290	NYSE	VYX	Fri, Dec 27, 2013	20.70	20.79	20.56	20.73
4289	NYSE	VYX	Thu, Dec 26, 2013	20.81	20.85	20.50	20.61
4288	NYSE	VYX	Tue, Dec 24, 2013	20.55	20.80	20.47	20.79
4287	NYSE	VYX	Mon, Dec 23, 2013	20.52	20.82	20.30	20.55
4286	NYSE	VYX	Fri, Dec 20, 2013	20.20	20.56	20.11	20.44
4285	NYSE	VYX	Thu, Dec 19, 2013	20.19	20.21	20.01	20.14
4284	NYSE	VYX	Wed, Dec 18, 2013	20.07	20.29	19.86	20.22
4283	NYSE	VYX	Tue, Dec 17, 2013	19.89	20.24	19.89	20.08
4282	NYSE	VYX	Mon, Dec 16, 2013	19.82	19.96	19.79	19.85
4281	NYSE	VYX	Fri, Dec 13, 2013	19.74	19.92	19.61	19.81
4280	NYSE	VYX	Thu, Dec 12, 2013	19.55	19.74	19.25	19.67
4279	NYSE	VYX	Wed, Dec 11, 2013	19.90	19.99	19.55	19.61
4278	NYSE	VYX	Tue, Dec 10, 2013	19.87	20.17	19.75	19.86
4277	NYSE	VYX	Mon, Dec 9, 2013	20.08	20.14	19.78	19.87
4276	NYSE	VYX	Fri, Dec 6, 2013	19.88	20.25	19.87	20.04
4275	NYSE	VYX	Thu, Dec 5, 2013	19.88	20.12	19.54	19.77
4274	NYSE	VYX	Wed, Dec 4, 2013	20.41	20.46	19.80	20.08
4273	NYSE	VYX	Tue, Dec 3, 2013	21.00	21.19	19.79	20.39
4272	NYSE	VYX	Mon, Dec 2, 2013	21.48	21.48	20.94	20.97
4271	NYSE	VYX	Fri, Nov 29, 2013	21.41	21.50	21.19	21.44
4270	NYSE	VYX	Wed, Nov 27, 2013	21.14	21.43	20.96	21.34
4269	NYSE	VYX	Tue, Nov 26, 2013	21.14	21.21	20.83	21.06
4268	NYSE	VYX	Mon, Nov 25, 2013	21.44	21.46	20.87	21.09
4267	NYSE	VYX	Fri, Nov 22, 2013	21.63	21.68	21.41	21.45
4266	NYSE	VYX	Thu, Nov 21, 2013	21.31	21.82	21.31	21.62
4265	NYSE	VYX	Wed, Nov 20, 2013	21.29	21.64	21.16	21.29
4264	NYSE	VYX	Tue, Nov 19, 2013	22.08	22.16	21.21	21.24
4263	NYSE	VYX	Mon, Nov 18, 2013	22.69	22.69	22.03	22.09
4262	NYSE	VYX	Fri, Nov 15, 2013	22.84	22.84	22.50	22.58
4261	NYSE	VYX	Thu, Nov 14, 2013	22.42	22.81	22.39	22.75
4260	NYSE	VYX	Wed, Nov 13, 2013	22.25	22.54	22.12	22.45
4259	NYSE	VYX	Tue, Nov 12, 2013	21.68	22.73	21.68	22.36
4258	NYSE	VYX	Mon, Nov 11, 2013	22.40	22.44	21.01	21.82
4257	NYSE	VYX	Fri, Nov 8, 2013	21.84	22.57	21.79	22.41
4256	NYSE	VYX	Thu, Nov 7, 2013	22.41	22.45	21.76	21.79
4255	NYSE	VYX	Wed, Nov 6, 2013	22.71	22.77	22.35	22.39
4254	NYSE	VYX	Tue, Nov 5, 2013	22.51	22.73	22.33	22.63
4253	NYSE	VYX	Mon, Nov 4, 2013	22.18	22.68	22.15	22.60
4252	NYSE	VYX	Fri, Nov 1, 2013	22.42	22.56	22.01	22.11
4251	NYSE	VYX	Thu, Oct 31, 2013	22.63	22.73	22.40	22.42
4250	NYSE	VYX	Wed, Oct 30, 2013	22.79	22.94	22.53	22.65
4249	NYSE	VYX	Tue, Oct 29, 2013	22.33	22.89	22.29	22.82
4248	NYSE	VYX	Mon, Oct 28, 2013	22.17	22.46	21.66	22.21
4247	NYSE	VYX	Fri, Oct 25, 2013	23.92	23.92	21.92	22.23
4246	NYSE	VYX	Thu, Oct 24, 2013	24.71	24.96	24.38	24.86
4245	NYSE	VYX	Wed, Oct 23, 2013	25.09	25.18	24.60	24.71
4244	NYSE	VYX	Tue, Oct 22, 2013	25.40	25.50	24.90	25.15
4243	NYSE	VYX	Mon, Oct 21, 2013	25.04	25.39	24.94	25.30
4242	NYSE	VYX	Fri, Oct 18, 2013	24.90	25.01	24.65	24.90
4241	NYSE	VYX	Thu, Oct 17, 2013	24.95	24.99	24.41	24.85
4240	NYSE	VYX	Wed, Oct 16, 2013	25.08	25.17	24.82	24.98
4239	NYSE	VYX	Tue, Oct 15, 2013	24.69	24.88	24.42	24.84
4238	NYSE	VYX	Mon, Oct 14, 2013	24.61	24.72	24.43	24.67
4237	NYSE	VYX	Fri, Oct 11, 2013	24.50	24.79	24.35	24.73
4236	NYSE	VYX	Thu, Oct 10, 2013	24.11	24.51	24.06	24.51
4235	NYSE	VYX	Wed, Oct 9, 2013	24.41	24.42	23.32	23.70
4234	NYSE	VYX	Tue, Oct 8, 2013	24.88	24.90	24.08	24.33
4233	NYSE	VYX	Mon, Oct 7, 2013	25.31	25.47	24.85	24.90
4232	NYSE	VYX	Fri, Oct 4, 2013	24.90	25.53	24.86	25.49
4231	NYSE	VYX	Thu, Oct 3, 2013	24.63	24.91	24.53	24.84
4230	NYSE	VYX	Wed, Oct 2, 2013	24.58	24.76	24.53	24.63
4229	NYSE	VYX	Tue, Oct 1, 2013	24.25	24.90	24.25	24.71
4228	NYSE	VYX	Mon, Sep 30, 2013	24.04	24.34	23.93	24.30
4227	NYSE	VYX	Fri, Sep 27, 2013	24.38	24.49	24.26	24.32
4226	NYSE	VYX	Thu, Sep 26, 2013	24.36	24.50	24.27	24.50
4225	NYSE	VYX	Wed, Sep 25, 2013	24.22	24.44	24.17	24.30
4224	NYSE	VYX	Tue, Sep 24, 2013	24.12	24.41	24.04	24.22
4223	NYSE	VYX	Mon, Sep 23, 2013	23.90	24.36	23.87	24.14
4222	NYSE	VYX	Fri, Sep 20, 2013	23.98	24.11	23.70	23.71
4221	NYSE	VYX	Thu, Sep 19, 2013	24.11	24.19	23.90	23.92
4220	NYSE	VYX	Wed, Sep 18, 2013	23.92	24.09	23.55	24.07
4219	NYSE	VYX	Tue, Sep 17, 2013	23.40	24.03	23.40	23.92
4218	NYSE	VYX	Mon, Sep 16, 2013	23.63	23.73	23.36	23.40
4217	NYSE	VYX	Fri, Sep 13, 2013	23.41	23.47	23.15	23.41
4216	NYSE	VYX	Thu, Sep 12, 2013	23.43	23.59	23.34	23.41
4215	NYSE	VYX	Wed, Sep 11, 2013	23.37	23.57	23.34	23.39
4214	NYSE	VYX	Tue, Sep 10, 2013	23.04	23.63	23.04	23.51
4213	NYSE	VYX	Mon, Sep 9, 2013	22.49	23.02	22.42	23.00
4212	NYSE	VYX	Fri, Sep 6, 2013	22.66	22.70	22.11	22.45
4211	NYSE	VYX	Thu, Sep 5, 2013	22.19	22.73	22.10	22.47
4210	NYSE	VYX	Wed, Sep 4, 2013	21.80	22.15	21.72	22.14
4209	NYSE	VYX	Tue, Sep 3, 2013	22.08	22.36	21.50	21.79
4208	NYSE	VYX	Fri, Aug 30, 2013	22.19	22.19	21.74	21.82
4207	NYSE	VYX	Thu, Aug 29, 2013	21.98	22.17	21.87	22.15
4206	NYSE	VYX	Wed, Aug 28, 2013	21.91	22.19	21.90	22.04
4205	NYSE	VYX	Tue, Aug 27, 2013	22.30	22.38	21.89	21.95
4204	NYSE	VYX	Mon, Aug 26, 2013	22.51	22.73	22.43	22.50
4203	NYSE	VYX	Fri, Aug 23, 2013	22.85	22.85	22.46	22.52
4202	NYSE	VYX	Thu, Aug 22, 2013	22.63	22.87	22.39	22.71
4201	NYSE	VYX	Wed, Aug 21, 2013	22.68	22.81	22.44	22.58
4200	NYSE	VYX	Tue, Aug 20, 2013	22.49	22.96	22.33	22.69
4199	NYSE	VYX	Mon, Aug 19, 2013	22.92	22.98	22.45	22.48
4198	NYSE	VYX	Fri, Aug 16, 2013	22.68	23.10	22.68	22.94
4197	NYSE	VYX	Thu, Aug 15, 2013	22.87	23.00	22.66	22.73
4196	NYSE	VYX	Wed, Aug 14, 2013	22.71	23.15	22.58	22.99
4195	NYSE	VYX	Tue, Aug 13, 2013	22.53	22.74	22.36	22.69
4194	NYSE	VYX	Mon, Aug 12, 2013	22.27	22.54	22.19	22.54
4193	NYSE	VYX	Fri, Aug 9, 2013	22.06	22.40	22.06	22.33
4192	NYSE	VYX	Thu, Aug 8, 2013	21.99	22.16	21.83	22.08
4191	NYSE	VYX	Wed, Aug 7, 2013	21.99	22.07	21.73	21.81
4190	NYSE	VYX	Tue, Aug 6, 2013	22.25	22.39	21.98	22.08
4189	NYSE	VYX	Mon, Aug 5, 2013	22.54	22.61	22.35	22.42
4188	NYSE	VYX	Fri, Aug 2, 2013	22.45	22.63	22.37	22.62
4187	NYSE	VYX	Thu, Aug 1, 2013	22.20	22.53	22.18	22.46
4186	NYSE	VYX	Wed, Jul 31, 2013	21.47	22.27	20.85	22.08
4185	NYSE	VYX	Tue, Jul 30, 2013	21.88	21.90	21.68	21.79
4184	NYSE	VYX	Mon, Jul 29, 2013	21.54	21.77	21.51	21.74
4183	NYSE	VYX	Fri, Jul 26, 2013	21.55	21.70	21.45	21.62
4182	NYSE	VYX	Thu, Jul 25, 2013	21.21	21.72	21.16	21.68
4181	NYSE	VYX	Wed, Jul 24, 2013	21.57	21.59	21.19	21.23
4180	NYSE	VYX	Tue, Jul 23, 2013	21.59	21.59	21.39	21.40
4179	NYSE	VYX	Mon, Jul 22, 2013	21.55	21.58	21.34	21.44
4178	NYSE	VYX	Fri, Jul 19, 2013	21.70	21.80	21.47	21.54
4177	NYSE	VYX	Thu, Jul 18, 2013	21.77	21.92	21.72	21.79
4176	NYSE	VYX	Wed, Jul 17, 2013	21.72	21.88	21.59	21.72
4175	NYSE	VYX	Tue, Jul 16, 2013	21.66	21.82	21.66	21.71
4174	NYSE	VYX	Mon, Jul 15, 2013	21.45	21.73	21.45	21.61
4173	NYSE	VYX	Fri, Jul 12, 2013	21.25	21.43	21.16	21.32
4172	NYSE	VYX	Thu, Jul 11, 2013	21.09	21.35	21.03	21.35
4171	NYSE	VYX	Wed, Jul 10, 2013	20.49	20.89	20.47	20.82
4170	NYSE	VYX	Tue, Jul 9, 2013	20.57	20.57	20.36	20.46
4169	NYSE	VYX	Mon, Jul 8, 2013	20.61	20.61	20.40	20.46
4168	NYSE	VYX	Fri, Jul 5, 2013	20.30	20.55	20.14	20.50
4167	NYSE	VYX	Wed, Jul 3, 2013	20.46	20.50	20.11	20.18
4166	NYSE	VYX	Tue, Jul 2, 2013	20.46	20.61	20.28	20.44
4165	NYSE	VYX	Mon, Jul 1, 2013	20.35	20.58	20.33	20.45
4164	NYSE	VYX	Fri, Jun 28, 2013	20.29	20.41	20.12	20.24
4163	NYSE	VYX	Thu, Jun 27, 2013	20.17	20.56	20.14	20.29
4162	NYSE	VYX	Wed, Jun 26, 2013	19.95	20.03	19.71	20.00
4161	NYSE	VYX	Tue, Jun 25, 2013	19.84	19.87	19.54	19.81
4160	NYSE	VYX	Mon, Jun 24, 2013	19.77	19.79	19.28	19.65
4159	NYSE	VYX	Fri, Jun 21, 2013	19.79	20.04	19.38	20.03
4158	NYSE	VYX	Thu, Jun 20, 2013	20.34	20.39	19.71	19.77
4157	NYSE	VYX	Wed, Jun 19, 2013	20.84	20.86	20.58	20.59
4156	NYSE	VYX	Tue, Jun 18, 2013	20.76	21.04	20.73	20.89
4155	NYSE	VYX	Mon, Jun 17, 2013	20.49	20.77	20.47	20.70
4154	NYSE	VYX	Fri, Jun 14, 2013	20.55	20.66	20.27	20.34
4153	NYSE	VYX	Thu, Jun 13, 2013	20.15	20.63	20.09	20.59
4152	NYSE	VYX	Wed, Jun 12, 2013	20.63	20.70	20.12	20.19
4151	NYSE	VYX	Tue, Jun 11, 2013	20.32	20.68	20.18	20.46
4150	NYSE	VYX	Mon, Jun 10, 2013	20.81	20.81	20.46	20.55
4149	NYSE	VYX	Fri, Jun 7, 2013	20.46	20.76	20.34	20.74
4148	NYSE	VYX	Thu, Jun 6, 2013	19.95	20.32	19.93	20.32
4147	NYSE	VYX	Wed, Jun 5, 2013	20.31	20.36	20.08	20.09
4146	NYSE	VYX	Tue, Jun 4, 2013	20.36	20.54	20.12	20.33
4145	NYSE	VYX	Mon, Jun 3, 2013	20.49	20.60	20.08	20.36
4144	NYSE	VYX	Fri, May 31, 2013	20.44	20.69	20.34	20.49
4143	NYSE	VYX	Thu, May 30, 2013	19.62	20.68	19.53	20.55
4142	NYSE	VYX	Wed, May 29, 2013	19.46	19.63	19.33	19.55
4141	NYSE	VYX	Tue, May 28, 2013	19.68	19.78	19.38	19.52
4140	NYSE	VYX	Fri, May 24, 2013	19.24	19.46	19.17	19.42
4139	NYSE	VYX	Thu, May 23, 2013	19.37	19.42	19.19	19.35
4138	NYSE	VYX	Wed, May 22, 2013	19.56	19.68	19.49	19.52
4137	NYSE	VYX	Tue, May 21, 2013	19.52	19.71	19.50	19.58
4136	NYSE	VYX	Mon, May 20, 2013	19.33	19.69	19.31	19.46
4135	NYSE	VYX	Fri, May 17, 2013	19.01	19.34	18.98	19.31
4134	NYSE	VYX	Thu, May 16, 2013	18.98	19.21	18.89	18.93
4133	NYSE	VYX	Wed, May 15, 2013	18.76	18.98	18.67	18.97
4132	NYSE	VYX	Tue, May 14, 2013	18.40	18.83	18.33	18.77
4131	NYSE	VYX	Mon, May 13, 2013	18.29	18.45	18.16	18.40
4130	NYSE	VYX	Fri, May 10, 2013	18.32	18.38	18.25	18.28
4129	NYSE	VYX	Thu, May 9, 2013	18.33	18.50	18.27	18.31
4128	NYSE	VYX	Wed, May 8, 2013	18.33	18.43	18.29	18.39
4127	NYSE	VYX	Tue, May 7, 2013	18.36	18.46	18.24	18.39
4126	NYSE	VYX	Mon, May 6, 2013	18.26	18.43	18.20	18.36
4125	NYSE	VYX	Fri, May 3, 2013	17.93	18.43	17.82	18.30
4124	NYSE	VYX	Thu, May 2, 2013	17.91	18.25	17.70	17.82
4123	NYSE	VYX	Wed, May 1, 2013	17.40	18.17	17.40	17.91
4122	NYSE	VYX	Tue, Apr 30, 2013	16.42	16.76	16.21	16.73
4121	NYSE	VYX	Mon, Apr 29, 2013	16.35	16.53	16.25	16.47
4120	NYSE	VYX	Fri, Apr 26, 2013	16.32	16.43	16.19	16.28
4119	NYSE	VYX	Thu, Apr 25, 2013	16.42	16.54	16.36	16.39
4118	NYSE	VYX	Wed, Apr 24, 2013	16.36	16.51	16.19	16.33
4117	NYSE	VYX	Tue, Apr 23, 2013	16.20	16.45	16.18	16.35
4116	NYSE	VYX	Mon, Apr 22, 2013	16.06	16.17	15.75	16.08
4115	NYSE	VYX	Fri, Apr 19, 2013	16.16	16.17	15.73	16.06
4114	NYSE	VYX	Thu, Apr 18, 2013	16.48	16.65	15.98	16.10
4113	NYSE	VYX	Wed, Apr 17, 2013	16.59	16.82	16.28	16.49
4112	NYSE	VYX	Tue, Apr 16, 2013	16.79	16.88	16.60	16.67
4111	NYSE	VYX	Mon, Apr 15, 2013	17.17	17.19	16.63	16.66
4110	NYSE	VYX	Fri, Apr 12, 2013	17.30	17.35	17.05	17.30
4109	NYSE	VYX	Thu, Apr 11, 2013	17.22	17.41	17.13	17.38
4108	NYSE	VYX	Wed, Apr 10, 2013	16.68	17.13	16.68	17.05
4107	NYSE	VYX	Tue, Apr 9, 2013	16.70	16.71	16.55	16.59
4106	NYSE	VYX	Mon, Apr 8, 2013	16.19	16.60	16.17	16.59
4105	NYSE	VYX	Fri, Apr 5, 2013	16.09	16.22	15.92	16.18
4104	NYSE	VYX	Thu, Apr 4, 2013	16.25	16.34	16.14	16.30
4103	NYSE	VYX	Wed, Apr 3, 2013	16.47	16.51	16.16	16.22
4102	NYSE	VYX	Tue, Apr 2, 2013	16.76	16.76	16.40	16.49
4101	NYSE	VYX	Mon, Apr 1, 2013	16.90	16.93	16.58	16.62
4100	NYSE	VYX	Thu, Mar 28, 2013	16.51	16.93	16.48	16.90
4099	NYSE	VYX	Wed, Mar 27, 2013	16.36	16.51	16.25	16.48
4098	NYSE	VYX	Tue, Mar 26, 2013	16.46	16.51	16.36	16.49
4097	NYSE	VYX	Mon, Mar 25, 2013	16.60	16.62	16.35	16.37
4096	NYSE	VYX	Fri, Mar 22, 2013	16.56	16.62	16.35	16.51
4095	NYSE	VYX	Thu, Mar 21, 2013	16.66	16.78	16.44	16.46
4094	NYSE	VYX	Wed, Mar 20, 2013	16.65	16.82	16.54	16.80
4093	NYSE	VYX	Tue, Mar 19, 2013	16.75	16.77	16.49	16.62
4092	NYSE	VYX	Mon, Mar 18, 2013	16.53	16.82	16.40	16.74
4091	NYSE	VYX	Fri, Mar 15, 2013	16.89	16.89	16.65	16.73
4090	NYSE	VYX	Thu, Mar 14, 2013	16.77	17.02	16.73	16.89
4089	NYSE	VYX	Wed, Mar 13, 2013	16.88	16.90	16.71	16.73
4088	NYSE	VYX	Tue, Mar 12, 2013	16.95	16.99	16.63	16.89
4087	NYSE	VYX	Mon, Mar 11, 2013	16.79	16.98	16.70	16.98
4086	NYSE	VYX	Fri, Mar 8, 2013	16.87	16.87	16.68	16.81
4085	NYSE	VYX	Thu, Mar 7, 2013	16.81	16.85	16.71	16.76
4084	NYSE	VYX	Wed, Mar 6, 2013	16.78	16.94	16.73	16.78
4083	NYSE	VYX	Tue, Mar 5, 2013	16.67	16.93	16.65	16.73
4082	NYSE	VYX	Mon, Mar 4, 2013	16.74	16.86	16.52	16.62
4081	NYSE	VYX	Fri, Mar 1, 2013	16.82	16.96	16.56	16.82
4080	NYSE	VYX	Thu, Feb 28, 2013	16.81	17.03	16.78	16.92
4079	NYSE	VYX	Wed, Feb 27, 2013	16.51	16.94	16.51	16.82
4078	NYSE	VYX	Tue, Feb 26, 2013	16.53	16.67	16.40	16.53
4077	NYSE	VYX	Mon, Feb 25, 2013	17.00	17.05	16.44	16.44
4076	NYSE	VYX	Fri, Feb 22, 2013	16.85	17.05	16.84	16.95
4075	NYSE	VYX	Thu, Feb 21, 2013	16.99	17.14	16.62	16.79
4074	NYSE	VYX	Wed, Feb 20, 2013	17.77	17.80	17.19	17.21
4073	NYSE	VYX	Tue, Feb 19, 2013	17.62	17.86	17.55	17.73
4072	NYSE	VYX	Fri, Feb 15, 2013	17.62	17.73	17.56	17.63
4071	NYSE	VYX	Thu, Feb 14, 2013	17.48	17.63	17.43	17.62
4070	NYSE	VYX	Wed, Feb 13, 2013	17.47	17.68	17.40	17.61
4069	NYSE	VYX	Tue, Feb 12, 2013	17.60	17.76	17.42	17.50
4068	NYSE	VYX	Mon, Feb 11, 2013	17.83	17.91	17.66	17.78
4067	NYSE	VYX	Fri, Feb 8, 2013	17.76	18.25	17.48	17.90
4066	NYSE	VYX	Thu, Feb 7, 2013	17.33	17.37	17.00	17.15
4065	NYSE	VYX	Wed, Feb 6, 2013	17.10	17.17	17.01	17.06
4064	NYSE	VYX	Tue, Feb 5, 2013	17.20	17.23	17.08	17.14
4063	NYSE	VYX	Mon, Feb 4, 2013	17.02	17.30	16.98	17.08
4062	NYSE	VYX	Fri, Feb 1, 2013	17.15	17.24	17.09	17.18
4061	NYSE	VYX	Thu, Jan 31, 2013	16.68	17.06	16.62	17.03
4060	NYSE	VYX	Wed, Jan 30, 2013	16.95	16.97	16.61	16.62
4059	NYSE	VYX	Tue, Jan 29, 2013	16.90	17.06	16.76	16.92
4058	NYSE	VYX	Mon, Jan 28, 2013	17.24	17.36	17.08	17.17
4057	NYSE	VYX	Fri, Jan 25, 2013	17.09	17.28	17.02	17.22
4056	NYSE	VYX	Thu, Jan 24, 2013	17.03	17.10	16.63	16.97
4055	NYSE	VYX	Wed, Jan 23, 2013	17.33	17.39	17.12	17.14
4054	NYSE	VYX	Tue, Jan 22, 2013	17.06	17.30	17.05	17.27
4053	NYSE	VYX	Fri, Jan 18, 2013	16.96	17.05	16.84	17.04
4052	NYSE	VYX	Thu, Jan 17, 2013	16.88	17.05	16.84	16.93
4051	NYSE	VYX	Wed, Jan 16, 2013	16.81	16.92	16.74	16.78
4050	NYSE	VYX	Tue, Jan 15, 2013	16.65	16.87	16.60	16.86
4049	NYSE	VYX	Mon, Jan 14, 2013	16.27	16.69	16.26	16.65
4048	NYSE	VYX	Fri, Jan 11, 2013	16.28	16.33	16.20	16.26
4047	NYSE	VYX	Thu, Jan 10, 2013	16.44	16.46	16.18	16.25
4046	NYSE	VYX	Wed, Jan 9, 2013	16.20	16.32	16.14	16.32
4045	NYSE	VYX	Tue, Jan 8, 2013	16.24	16.33	16.13	16.19
4044	NYSE	VYX	Mon, Jan 7, 2013	16.17	16.27	16.14	16.20
4043	NYSE	VYX	Fri, Jan 4, 2013	16.03	16.32	15.95	16.25
4042	NYSE	VYX	Thu, Jan 3, 2013	16.07	16.16	15.98	16.03
4041	NYSE	VYX	Wed, Jan 2, 2013	15.98	16.08	15.79	16.07
4040	NYSE	VYX	Mon, Dec 31, 2012	15.25	15.67	15.25	15.63
4039	NYSE	VYX	Fri, Dec 28, 2012	15.28	15.48	15.27	15.33
4038	NYSE	VYX	Thu, Dec 27, 2012	15.62	15.68	15.32	15.36
4037	NYSE	VYX	Wed, Dec 26, 2012	15.67	15.79	15.60	15.63
4036	NYSE	VYX	Mon, Dec 24, 2012	15.49	15.75	15.35	15.69
4035	NYSE	VYX	Fri, Dec 21, 2012	15.52	15.67	15.38	15.60
4034	NYSE	VYX	Thu, Dec 20, 2012	15.46	15.61	15.35	15.59
4033	NYSE	VYX	Wed, Dec 19, 2012	15.57	15.75	15.44	15.45
4032	NYSE	VYX	Tue, Dec 18, 2012	15.32	15.53	15.28	15.51
4031	NYSE	VYX	Mon, Dec 17, 2012	15.08	15.33	15.05	15.32
4030	NYSE	VYX	Fri, Dec 14, 2012	14.98	15.12	14.92	15.07
4029	NYSE	VYX	Thu, Dec 13, 2012	15.24	15.26	14.93	14.99
4028	NYSE	VYX	Wed, Dec 12, 2012	15.27	15.32	15.06	15.20
4027	NYSE	VYX	Tue, Dec 11, 2012	15.32	15.50	15.13	15.23
4026	NYSE	VYX	Mon, Dec 10, 2012	15.27	15.41	15.19	15.23
4025	NYSE	VYX	Fri, Dec 7, 2012	15.27	15.63	15.14	15.21
4024	NYSE	VYX	Thu, Dec 6, 2012	14.71	15.30	14.68	15.28
4023	NYSE	VYX	Wed, Dec 5, 2012	14.72	14.86	14.66	14.74
4022	NYSE	VYX	Tue, Dec 4, 2012	14.63	14.85	14.61	14.75
4021	NYSE	VYX	Mon, Dec 3, 2012	14.70	14.78	14.59	14.69
4020	NYSE	VYX	Fri, Nov 30, 2012	14.64	14.70	14.60	14.68
4019	NYSE	VYX	Thu, Nov 29, 2012	14.63	14.88	14.51	14.67
4018	NYSE	VYX	Wed, Nov 28, 2012	14.60	14.75	14.49	14.57
4017	NYSE	VYX	Tue, Nov 27, 2012	14.69	14.83	14.51	14.70
4016	NYSE	VYX	Mon, Nov 26, 2012	14.69	14.83	14.56	14.63
4015	NYSE	VYX	Fri, Nov 23, 2012	14.52	14.75	14.50	14.74
4014	NYSE	VYX	Wed, Nov 21, 2012	14.17	14.46	14.08	14.45
4013	NYSE	VYX	Tue, Nov 20, 2012	13.87	14.17	13.86	14.14
4012	NYSE	VYX	Mon, Nov 19, 2012	13.48	13.76	13.38	13.73
4011	NYSE	VYX	Fri, Nov 16, 2012	13.30	13.37	13.05	13.32
4010	NYSE	VYX	Thu, Nov 15, 2012	13.35	13.42	13.15	13.27
4009	NYSE	VYX	Wed, Nov 14, 2012	13.62	13.73	13.30	13.34
4008	NYSE	VYX	Tue, Nov 13, 2012	13.36	13.67	13.31	13.58
4007	NYSE	VYX	Mon, Nov 12, 2012	13.60	13.63	13.41	13.42
4006	NYSE	VYX	Fri, Nov 9, 2012	13.64	13.74	13.49	13.55
4005	NYSE	VYX	Thu, Nov 8, 2012	13.70	13.95	13.59	13.64
4004	NYSE	VYX	Wed, Nov 7, 2012	13.91	13.93	13.63	13.76
4003	NYSE	VYX	Tue, Nov 6, 2012	13.84	14.22	13.81	14.11
4002	NYSE	VYX	Mon, Nov 5, 2012	13.58	13.83	13.48	13.81
4001	NYSE	VYX	Fri, Nov 2, 2012	14.03	14.11	13.59	13.60
4000	NYSE	VYX	Thu, Nov 1, 2012	13.19	14.00	13.06	14.00
3999	NYSE	VYX	Wed, Oct 31, 2012	12.98	13.05	12.91	13.05
3998	NYSE	VYX	Fri, Oct 26, 2012	13.06	13.17	12.90	13.00
3997	NYSE	VYX	Thu, Oct 25, 2012	13.13	13.19	12.93	13.11
3996	NYSE	VYX	Wed, Oct 24, 2012	13.16	13.23	12.95	13.00
3995	NYSE	VYX	Tue, Oct 23, 2012	13.02	13.23	12.92	13.14
3994	NYSE	VYX	Mon, Oct 22, 2012	13.54	13.67	12.83	13.24
3993	NYSE	VYX	Fri, Oct 19, 2012	13.60	14.07	13.56	13.60
3992	NYSE	VYX	Thu, Oct 18, 2012	13.60	13.69	13.52	13.59
3991	NYSE	VYX	Wed, Oct 17, 2012	13.64	13.75	13.52	13.64
3990	NYSE	VYX	Tue, Oct 16, 2012	13.25	13.71	13.19	13.62
3989	NYSE	VYX	Mon, Oct 15, 2012	13.55	13.67	13.48	13.66
3988	NYSE	VYX	Fri, Oct 12, 2012	13.51	13.55	13.42	13.53
3987	NYSE	VYX	Thu, Oct 11, 2012	13.56	13.62	13.47	13.56
3986	NYSE	VYX	Wed, Oct 10, 2012	13.46	13.61	13.43	13.48
3985	NYSE	VYX	Tue, Oct 9, 2012	13.71	13.77	13.42	13.45
3984	NYSE	VYX	Mon, Oct 8, 2012	13.79	13.86	13.64	13.70
3983	NYSE	VYX	Fri, Oct 5, 2012	13.76	13.94	13.70	13.87
3982	NYSE	VYX	Thu, Oct 4, 2012	13.73	13.87	13.52	13.71
3981	NYSE	VYX	Wed, Oct 3, 2012	13.86	13.86	13.57	13.64
3980	NYSE	VYX	Tue, Oct 2, 2012	14.19	14.19	13.66	13.80
3979	NYSE	VYX	Mon, Oct 1, 2012	14.35	14.43	14.07	14.11
3978	NYSE	VYX	Fri, Sep 28, 2012	14.26	14.41	14.14	14.30
3977	NYSE	VYX	Thu, Sep 27, 2012	14.13	14.48	13.93	14.34
3976	NYSE	VYX	Wed, Sep 26, 2012	14.15	14.31	13.94	14.03
3975	NYSE	VYX	Tue, Sep 25, 2012	14.49	14.57	14.14	14.15
3974	NYSE	VYX	Mon, Sep 24, 2012	14.60	14.60	14.35	14.40
3973	NYSE	VYX	Fri, Sep 21, 2012	14.94	15.11	14.68	14.69
3972	NYSE	VYX	Thu, Sep 20, 2012	14.83	14.92	14.68	14.78
3971	NYSE	VYX	Wed, Sep 19, 2012	14.86	15.01	14.79	14.95
3970	NYSE	VYX	Tue, Sep 18, 2012	14.84	15.03	14.74	14.93
3969	NYSE	VYX	Mon, Sep 17, 2012	14.94	14.97	14.77	14.92
3968	NYSE	VYX	Fri, Sep 14, 2012	14.79	15.05	14.79	14.97
3967	NYSE	VYX	Thu, Sep 13, 2012	14.48	14.83	14.41	14.73
3966	NYSE	VYX	Wed, Sep 12, 2012	14.16	14.54	14.13	14.52
3965	NYSE	VYX	Tue, Sep 11, 2012	14.08	14.21	14.00	14.17
3964	NYSE	VYX	Mon, Sep 10, 2012	14.17	14.24	14.02	14.04
3963	NYSE	VYX	Fri, Sep 7, 2012	14.21	14.53	14.12	14.22
3962	NYSE	VYX	Thu, Sep 6, 2012	13.97	14.36	13.97	14.27
3961	NYSE	VYX	Wed, Sep 5, 2012	13.76	14.01	13.67	13.94
3960	NYSE	VYX	Tue, Sep 4, 2012	13.71	13.97	13.56	13.81
3959	NYSE	VYX	Fri, Aug 31, 2012	13.75	13.84	13.54	13.73
3958	NYSE	VYX	Thu, Aug 30, 2012	13.71	13.78	13.57	13.67
3957	NYSE	VYX	Wed, Aug 29, 2012	13.71	13.84	13.61	13.80
3956	NYSE	VYX	Tue, Aug 28, 2012	13.55	13.79	13.41	13.73
3955	NYSE	VYX	Mon, Aug 27, 2012	13.59	13.74	13.38	13.54
3954	NYSE	VYX	Fri, Aug 24, 2012	13.37	13.65	13.22	13.62
3953	NYSE	VYX	Thu, Aug 23, 2012	13.57	13.59	13.40	13.46
3952	NYSE	VYX	Wed, Aug 22, 2012	13.67	13.70	13.46	13.58
3951	NYSE	VYX	Tue, Aug 21, 2012	13.61	13.80	13.56	13.65
3950	NYSE	VYX	Mon, Aug 20, 2012	13.75	13.81	13.56	13.59
3949	NYSE	VYX	Fri, Aug 17, 2012	13.91	13.93	13.69	13.85
3948	NYSE	VYX	Thu, Aug 16, 2012	13.73	13.99	13.71	13.94
3947	NYSE	VYX	Wed, Aug 15, 2012	13.92	14.05	13.58	13.77
3946	NYSE	VYX	Tue, Aug 14, 2012	14.65	14.68	13.53	13.89
3945	NYSE	VYX	Mon, Aug 13, 2012	15.51	15.65	15.11	15.41
3944	NYSE	VYX	Fri, Aug 10, 2012	15.59	15.87	15.52	15.59
3943	NYSE	VYX	Thu, Aug 9, 2012	15.66	15.89	15.65	15.70
3942	NYSE	VYX	Wed, Aug 8, 2012	15.67	15.84	15.59	15.73
3941	NYSE	VYX	Tue, Aug 7, 2012	15.71	15.94	15.68	15.73
3940	NYSE	VYX	Mon, Aug 6, 2012	15.43	15.71	15.40	15.70
3939	NYSE	VYX	Fri, Aug 3, 2012	15.14	15.52	15.14	15.44
3938	NYSE	VYX	Thu, Aug 2, 2012	15.02	15.25	14.79	14.96
3937	NYSE	VYX	Wed, Aug 1, 2012	14.69	15.32	14.55	15.17
3936	NYSE	VYX	Tue, Jul 31, 2012	14.29	14.46	14.22	14.30
3935	NYSE	VYX	Mon, Jul 30, 2012	14.62	14.66	14.20	14.32
3934	NYSE	VYX	Fri, Jul 27, 2012	14.02	14.66	13.97	14.57
3933	NYSE	VYX	Thu, Jul 26, 2012	14.00	14.14	13.78	13.97
3932	NYSE	VYX	Wed, Jul 25, 2012	13.88	13.94	13.71	13.75
3931	NYSE	VYX	Tue, Jul 24, 2012	13.98	14.06	13.73	13.80
3930	NYSE	VYX	Mon, Jul 23, 2012	13.97	14.03	13.64	13.98
3929	NYSE	VYX	Fri, Jul 20, 2012	14.96	15.03	14.11	14.17
3928	NYSE	VYX	Thu, Jul 19, 2012	15.22	15.33	14.89	14.99
3927	NYSE	VYX	Wed, Jul 18, 2012	14.86	15.05	14.72	15.03
3926	NYSE	VYX	Tue, Jul 17, 2012	14.86	15.11	14.44	14.72
3925	NYSE	VYX	Mon, Jul 16, 2012	14.30	14.94	14.29	14.65
3924	NYSE	VYX	Fri, Jul 13, 2012	13.60	14.08	13.60	14.03
3923	NYSE	VYX	Thu, Jul 12, 2012	13.81	13.88	13.33	13.56
3922	NYSE	VYX	Wed, Jul 11, 2012	13.65	14.03	13.57	13.97
3921	NYSE	VYX	Tue, Jul 10, 2012	13.98	14.08	13.52	13.60
3920	NYSE	VYX	Mon, Jul 9, 2012	13.86	13.98	13.78	13.94
3919	NYSE	VYX	Fri, Jul 6, 2012	14.11	14.13	13.72	13.84
3918	NYSE	VYX	Thu, Jul 5, 2012	14.22	14.33	14.14	14.22
3917	NYSE	VYX	Tue, Jul 3, 2012	14.01	14.32	13.93	14.32
3916	NYSE	VYX	Mon, Jul 2, 2012	13.98	14.19	13.89	14.00
3915	NYSE	VYX	Fri, Jun 29, 2012	13.47	14.00	13.41	13.94
3914	NYSE	VYX	Thu, Jun 28, 2012	12.98	13.29	12.92	13.23
3913	NYSE	VYX	Wed, Jun 27, 2012	12.79	13.19	12.73	13.13
3912	NYSE	VYX	Tue, Jun 26, 2012	12.64	12.86	12.56	12.78
3911	NYSE	VYX	Mon, Jun 25, 2012	12.94	12.95	12.54	12.61
3910	NYSE	VYX	Fri, Jun 22, 2012	13.04	13.18	12.93	13.16
3909	NYSE	VYX	Thu, Jun 21, 2012	13.35	13.40	12.94	13.00
3908	NYSE	VYX	Wed, Jun 20, 2012	13.21	13.40	13.12	13.37
3907	NYSE	VYX	Tue, Jun 19, 2012	13.00	13.29	12.96	13.24
3906	NYSE	VYX	Mon, Jun 18, 2012	12.77	13.01	12.73	12.97
3905	NYSE	VYX	Fri, Jun 15, 2012	12.48	12.89	12.48	12.86
3904	NYSE	VYX	Thu, Jun 14, 2012	12.41	12.64	12.30	12.44
3903	NYSE	VYX	Wed, Jun 13, 2012	12.65	12.74	12.35	12.42
3902	NYSE	VYX	Tue, Jun 12, 2012	12.56	12.72	12.49	12.67
3901	NYSE	VYX	Mon, Jun 11, 2012	12.96	13.01	12.47	12.48
3900	NYSE	VYX	Fri, Jun 8, 2012	12.69	12.87	12.64	12.83
3899	NYSE	VYX	Thu, Jun 7, 2012	13.04	13.09	12.67	12.70
3898	NYSE	VYX	Wed, Jun 6, 2012	12.70	12.89	12.69	12.87
3897	NYSE	VYX	Tue, Jun 5, 2012	12.53	12.70	12.44	12.62
3896	NYSE	VYX	Mon, Jun 4, 2012	12.65	12.69	12.38	12.59
3895	NYSE	VYX	Fri, Jun 1, 2012	12.88	12.95	12.54	12.65
3894	NYSE	VYX	Thu, May 31, 2012	13.06	13.22	12.82	13.14
3893	NYSE	VYX	Wed, May 30, 2012	12.88	13.08	12.67	13.03
3892	NYSE	VYX	Tue, May 29, 2012	13.10	13.22	12.91	13.00
3891	NYSE	VYX	Fri, May 25, 2012	12.87	13.02	12.78	12.94
3890	NYSE	VYX	Thu, May 24, 2012	13.27	13.29	12.84	12.91
3889	NYSE	VYX	Wed, May 23, 2012	13.02	13.30	12.86	13.26
3888	NYSE	VYX	Tue, May 22, 2012	13.22	13.42	13.10	13.19
3887	NYSE	VYX	Mon, May 21, 2012	13.07	13.26	12.88	13.24
3886	NYSE	VYX	Fri, May 18, 2012	13.35	13.48	13.04	13.07
3885	NYSE	VYX	Thu, May 17, 2012	13.65	13.68	13.27	13.29
3884	NYSE	VYX	Wed, May 16, 2012	13.80	13.91	13.59	13.60
3883	NYSE	VYX	Tue, May 15, 2012	13.89	14.01	13.65	13.73
3882	NYSE	VYX	Mon, May 14, 2012	13.92	14.08	13.76	13.89
3881	NYSE	VYX	Fri, May 11, 2012	14.02	14.32	14.00	14.06
3880	NYSE	VYX	Thu, May 10, 2012	14.16	14.28	13.95	14.10
3879	NYSE	VYX	Wed, May 9, 2012	13.81	14.11	13.70	14.08
3878	NYSE	VYX	Tue, May 8, 2012	14.16	14.16	13.70	13.92
3877	NYSE	VYX	Mon, May 7, 2012	14.22	14.31	14.13	14.30
3876	NYSE	VYX	Fri, May 4, 2012	14.26	14.29	14.02	14.27
3875	NYSE	VYX	Thu, May 3, 2012	14.58	14.67	14.29	14.38
3874	NYSE	VYX	Wed, May 2, 2012	14.37	14.65	14.34	14.58
3873	NYSE	VYX	Tue, May 1, 2012	14.41	14.63	14.37	14.48
3872	NYSE	VYX	Mon, Apr 30, 2012	14.40	14.44	14.27	14.41
3871	NYSE	VYX	Fri, Apr 27, 2012	14.29	14.45	14.19	14.43
3870	NYSE	VYX	Thu, Apr 26, 2012	14.33	14.35	14.16	14.23
3869	NYSE	VYX	Wed, Apr 25, 2012	14.35	14.63	14.21	14.30
3868	NYSE	VYX	Tue, Apr 24, 2012	14.20	14.24	14.04	14.15
3867	NYSE	VYX	Mon, Apr 23, 2012	14.14	14.20	13.92	14.20
3866	NYSE	VYX	Fri, Apr 20, 2012	13.79	14.44	13.70	14.30
3865	NYSE	VYX	Thu, Apr 19, 2012	13.67	13.86	13.49	13.65
3864	NYSE	VYX	Wed, Apr 18, 2012	13.54	13.69	13.46	13.66
3863	NYSE	VYX	Tue, Apr 17, 2012	13.66	13.76	13.54	13.59
3862	NYSE	VYX	Mon, Apr 16, 2012	13.20	13.82	13.19	13.46
3861	NYSE	VYX	Fri, Apr 13, 2012	13.25	13.32	13.10	13.14
3860	NYSE	VYX	Thu, Apr 12, 2012	12.53	13.30	12.53	13.28
3859	NYSE	VYX	Wed, Apr 11, 2012	13.00	13.02	12.51	12.52
3858	NYSE	VYX	Tue, Apr 10, 2012	13.10	13.11	12.76	12.86
3857	NYSE	VYX	Mon, Apr 9, 2012	13.06	13.13	12.93	13.13
3856	NYSE	VYX	Thu, Apr 5, 2012	13.15	13.27	13.10	13.25
3855	NYSE	VYX	Wed, Apr 4, 2012	13.27	13.30	13.08	13.21
3854	NYSE	VYX	Tue, Apr 3, 2012	13.32	13.46	13.27	13.40
3853	NYSE	VYX	Mon, Apr 2, 2012	13.27	13.42	13.02	13.32
3852	NYSE	VYX	Fri, Mar 30, 2012	13.41	13.45	13.07	13.32
3851	NYSE	VYX	Thu, Mar 29, 2012	13.07	13.37	13.05	13.31
3850	NYSE	VYX	Wed, Mar 28, 2012	13.25	13.48	13.07	13.21
3849	NYSE	VYX	Tue, Mar 27, 2012	13.16	13.61	13.13	13.26
3848	NYSE	VYX	Mon, Mar 26, 2012	12.97	13.14	12.93	13.13
3847	NYSE	VYX	Fri, Mar 23, 2012	12.79	12.89	12.62	12.86
3846	NYSE	VYX	Thu, Mar 22, 2012	12.83	12.94	12.71	12.77
3845	NYSE	VYX	Wed, Mar 21, 2012	13.06	13.07	12.87	12.94
3844	NYSE	VYX	Tue, Mar 20, 2012	13.09	13.16	13.00	13.07
3843	NYSE	VYX	Mon, Mar 19, 2012	13.05	13.27	12.95	13.21
3842	NYSE	VYX	Fri, Mar 16, 2012	13.20	13.21	12.98	13.04
3841	NYSE	VYX	Thu, Mar 15, 2012	12.86	13.19	12.86	13.16
3840	NYSE	VYX	Wed, Mar 14, 2012	12.98	13.06	12.74	12.85
3839	NYSE	VYX	Tue, Mar 13, 2012	13.06	13.15	12.83	13.03
3838	NYSE	VYX	Mon, Mar 12, 2012	13.10	13.13	12.93	12.94
3837	NYSE	VYX	Fri, Mar 9, 2012	12.94	13.25	12.90	13.13
3836	NYSE	VYX	Thu, Mar 8, 2012	12.89	13.01	12.80	12.94
3835	NYSE	VYX	Wed, Mar 7, 2012	12.64	12.85	12.58	12.81
3834	NYSE	VYX	Tue, Mar 6, 2012	12.79	12.80	12.45	12.64
3833	NYSE	VYX	Mon, Mar 5, 2012	13.05	13.14	12.95	12.98
3832	NYSE	VYX	Fri, Mar 2, 2012	13.10	13.39	13.09	13.13
3831	NYSE	VYX	Thu, Mar 1, 2012	13.36	13.36	13.02	13.16
3830	NYSE	VYX	Wed, Feb 29, 2012	13.25	13.49	13.07	13.32
3829	NYSE	VYX	Tue, Feb 28, 2012	13.33	13.41	13.11	13.25
3828	NYSE	VYX	Mon, Feb 27, 2012	13.18	13.45	13.02	13.33
3827	NYSE	VYX	Fri, Feb 24, 2012	13.22	13.45	13.18	13.34
3826	NYSE	VYX	Thu, Feb 23, 2012	13.21	13.32	13.01	13.16
3825	NYSE	VYX	Wed, Feb 22, 2012	13.27	13.45	13.16	13.24
3824	NYSE	VYX	Tue, Feb 21, 2012	13.42	13.45	13.13	13.27
3823	NYSE	VYX	Fri, Feb 17, 2012	13.48	13.49	13.26	13.37
3822	NYSE	VYX	Thu, Feb 16, 2012	13.24	13.56	13.17	13.41
3821	NYSE	VYX	Wed, Feb 15, 2012	13.49	13.57	13.18	13.24
3820	NYSE	VYX	Tue, Feb 14, 2012	13.33	13.49	13.24	13.49
3819	NYSE	VYX	Mon, Feb 13, 2012	13.07	13.49	13.00	13.45
3818	NYSE	VYX	Fri, Feb 10, 2012	12.79	12.98	12.71	12.97
3817	NYSE	VYX	Thu, Feb 9, 2012	13.15	13.22	12.93	13.03
3816	NYSE	VYX	Wed, Feb 8, 2012	13.02	13.22	13.00	13.15
3815	NYSE	VYX	Tue, Feb 7, 2012	12.70	13.18	12.16	13.00
3814	NYSE	VYX	Mon, Feb 6, 2012	11.56	11.67	11.43	11.67
3813	NYSE	VYX	Fri, Feb 3, 2012	11.68	11.78	11.61	11.64
3812	NYSE	VYX	Thu, Feb 2, 2012	11.67	11.78	11.50	11.55
3811	NYSE	VYX	Wed, Feb 1, 2012	11.58	11.76	11.41	11.71
3810	NYSE	VYX	Tue, Jan 31, 2012	11.27	11.52	11.19	11.49
3809	NYSE	VYX	Mon, Jan 30, 2012	11.10	11.30	11.04	11.22
3808	NYSE	VYX	Fri, Jan 27, 2012	10.95	11.26	10.95	11.22
3807	NYSE	VYX	Thu, Jan 26, 2012	11.10	11.14	10.93	11.02
3806	NYSE	VYX	Wed, Jan 25, 2012	10.97	11.07	10.73	11.03
3805	NYSE	VYX	Tue, Jan 24, 2012	10.85	10.97	10.75	10.93
3804	NYSE	VYX	Mon, Jan 23, 2012	10.91	11.03	10.84	10.91
3803	NYSE	VYX	Fri, Jan 20, 2012	10.75	10.97	10.75	10.91
3802	NYSE	VYX	Thu, Jan 19, 2012	10.57	10.97	10.57	10.83
3801	NYSE	VYX	Wed, Jan 18, 2012	10.15	10.54	10.11	10.50
3800	NYSE	VYX	Tue, Jan 17, 2012	10.22	10.25	10.05	10.11
3799	NYSE	VYX	Fri, Jan 13, 2012	10.18	10.26	10.09	10.15
3798	NYSE	VYX	Thu, Jan 12, 2012	10.32	10.32	10.11	10.19
3797	NYSE	VYX	Wed, Jan 11, 2012	10.16	10.32	10.05	10.27
3796	NYSE	VYX	Tue, Jan 10, 2012	10.35	10.37	10.24	10.27
3795	NYSE	VYX	Mon, Jan 9, 2012	10.22	10.32	10.12	10.25
3794	NYSE	VYX	Fri, Jan 6, 2012	10.28	10.34	10.18	10.23
3793	NYSE	VYX	Thu, Jan 5, 2012	10.28	10.30	10.11	10.25
3792	NYSE	VYX	Wed, Jan 4, 2012	10.29	10.36	10.20	10.29
3791	NYSE	VYX	Tue, Jan 3, 2012	10.30	10.50	10.19	10.34
3790	NYSE	VYX	Fri, Dec 30, 2011	10.07	10.24	10.07	10.10
3789	NYSE	VYX	Thu, Dec 29, 2011	9.94	10.13	9.93	10.10
3788	NYSE	VYX	Wed, Dec 28, 2011	10.07	10.10	9.86	9.93
3787	NYSE	VYX	Tue, Dec 27, 2011	10.19	10.26	10.07	10.10
3786	NYSE	VYX	Fri, Dec 23, 2011	10.10	10.26	10.08	10.19
3785	NYSE	VYX	Thu, Dec 22, 2011	9.98	10.18	9.97	10.04
3784	NYSE	VYX	Wed, Dec 21, 2011	10.01	10.01	9.75	9.96
3783	NYSE	VYX	Tue, Dec 20, 2011	9.83	10.10	9.80	10.05
3782	NYSE	VYX	Mon, Dec 19, 2011	9.97	9.97	9.62	9.65
3781	NYSE	VYX	Fri, Dec 16, 2011	10.05	10.19	9.86	9.92
3780	NYSE	VYX	Thu, Dec 15, 2011	10.05	10.10	9.95	10.00
3779	NYSE	VYX	Wed, Dec 14, 2011	9.94	9.98	9.75	9.95
3778	NYSE	VYX	Tue, Dec 13, 2011	10.27	10.37	9.91	9.96
3777	NYSE	VYX	Mon, Dec 12, 2011	10.32	10.34	10.10	10.19
3776	NYSE	VYX	Fri, Dec 9, 2011	10.12	10.54	10.09	10.48
3775	NYSE	VYX	Thu, Dec 8, 2011	10.43	10.48	10.02	10.05
3774	NYSE	VYX	Wed, Dec 7, 2011	10.40	10.58	10.16	10.53
3773	NYSE	VYX	Tue, Dec 6, 2011	10.67	10.74	10.38	10.44
3772	NYSE	VYX	Mon, Dec 5, 2011	10.81	10.88	10.57	10.65
3771	NYSE	VYX	Fri, Dec 2, 2011	10.83	10.97	10.62	10.64
3770	NYSE	VYX	Thu, Dec 1, 2011	10.64	10.81	10.57	10.65
3769	NYSE	VYX	Wed, Nov 30, 2011	10.58	10.73	10.53	10.73
3768	NYSE	VYX	Tue, Nov 29, 2011	10.34	10.37	10.15	10.18
3767	NYSE	VYX	Mon, Nov 28, 2011	10.30	10.40	10.19	10.30
3766	NYSE	VYX	Fri, Nov 25, 2011	9.98	10.21	9.95	9.97
3765	NYSE	VYX	Wed, Nov 23, 2011	10.27	10.29	9.97	10.03
3764	NYSE	VYX	Tue, Nov 22, 2011	10.37	10.47	10.19	10.38
3763	NYSE	VYX	Mon, Nov 21, 2011	10.32	10.47	10.19	10.38
3762	NYSE	VYX	Fri, Nov 18, 2011	10.75	10.77	10.46	10.48
3761	NYSE	VYX	Thu, Nov 17, 2011	11.32	11.35	10.61	10.62
3760	NYSE	VYX	Wed, Nov 16, 2011	11.50	11.67	11.32	11.34
3759	NYSE	VYX	Tue, Nov 15, 2011	11.53	11.68	11.34	11.61
3758	NYSE	VYX	Mon, Nov 14, 2011	11.37	11.57	11.34	11.56
3757	NYSE	VYX	Fri, Nov 11, 2011	11.36	11.61	11.34	11.38
3756	NYSE	VYX	Thu, Nov 10, 2011	11.42	11.45	11.10	11.20
3755	NYSE	VYX	Wed, Nov 9, 2011	11.64	11.66	11.14	11.22
3754	NYSE	VYX	Tue, Nov 8, 2011	11.78	11.94	11.60	11.92
3753	NYSE	VYX	Mon, Nov 7, 2011	12.01	12.03	11.54	11.65
3752	NYSE	VYX	Fri, Nov 4, 2011	11.90	12.12	11.84	12.08
3751	NYSE	VYX	Thu, Nov 3, 2011	11.66	11.96	11.36	11.94
3750	NYSE	VYX	Wed, Nov 2, 2011	11.38	11.56	11.27	11.43
3749	NYSE	VYX	Tue, Nov 1, 2011	11.26	11.35	10.94	11.27
3748	NYSE	VYX	Mon, Oct 31, 2011	11.99	12.08	11.68	11.68
3747	NYSE	VYX	Fri, Oct 28, 2011	12.26	12.56	12.08	12.19
3746	NYSE	VYX	Thu, Oct 27, 2011	12.01	12.27	11.89	12.02
3745	NYSE	VYX	Wed, Oct 26, 2011	11.51	11.65	11.20	11.55
3744	NYSE	VYX	Tue, Oct 25, 2011	11.51	11.56	11.30	11.31
3743	NYSE	VYX	Mon, Oct 24, 2011	11.37	11.67	11.31	11.61
3742	NYSE	VYX	Fri, Oct 21, 2011	11.21	11.38	11.16	11.30
3741	NYSE	VYX	Thu, Oct 20, 2011	10.98	11.12	10.84	11.10
3740	NYSE	VYX	Wed, Oct 19, 2011	11.20	11.21	10.85	10.92
3739	NYSE	VYX	Tue, Oct 18, 2011	11.07	11.26	10.84	11.19
3738	NYSE	VYX	Mon, Oct 17, 2011	11.30	11.31	11.00	11.05
3737	NYSE	VYX	Fri, Oct 14, 2011	11.36	11.46	11.14	11.41
3736	NYSE	VYX	Thu, Oct 13, 2011	11.07	11.24	11.00	11.18
3735	NYSE	VYX	Wed, Oct 12, 2011	11.37	11.40	11.15	11.18
3734	NYSE	VYX	Tue, Oct 11, 2011	11.09	11.35	11.08	11.26
3733	NYSE	VYX	Mon, Oct 10, 2011	11.01	11.27	10.97	11.22
3732	NYSE	VYX	Fri, Oct 7, 2011	10.89	11.01	10.72	10.81
3731	NYSE	VYX	Thu, Oct 6, 2011	10.48	10.88	10.42	10.84
3730	NYSE	VYX	Wed, Oct 5, 2011	10.13	10.59	9.98	10.51
3729	NYSE	VYX	Tue, Oct 4, 2011	9.69	10.11	9.54	10.10
3728	NYSE	VYX	Mon, Oct 3, 2011	10.29	10.43	9.77	9.78
3727	NYSE	VYX	Fri, Sep 30, 2011	10.57	10.70	10.36	10.36
3726	NYSE	VYX	Thu, Sep 29, 2011	10.89	10.97	10.41	10.73
3725	NYSE	VYX	Wed, Sep 28, 2011	11.11	11.13	10.62	10.64
3724	NYSE	VYX	Tue, Sep 27, 2011	10.80	11.34	10.80	11.05
3723	NYSE	VYX	Mon, Sep 26, 2011	10.57	10.72	10.15	10.72
3722	NYSE	VYX	Fri, Sep 23, 2011	10.11	10.51	10.05	10.49
3721	NYSE	VYX	Thu, Sep 22, 2011	10.37	10.50	10.09	10.18
3720	NYSE	VYX	Wed, Sep 21, 2011	10.99	11.24	10.81	10.81
3719	NYSE	VYX	Tue, Sep 20, 2011	11.21	11.50	10.92	10.94
3718	NYSE	VYX	Mon, Sep 19, 2011	11.03	11.22	10.83	11.13
3717	NYSE	VYX	Fri, Sep 16, 2011	11.30	11.43	11.21	11.27
3716	NYSE	VYX	Thu, Sep 15, 2011	11.20	11.33	10.93	11.31
3715	NYSE	VYX	Wed, Sep 14, 2011	10.72	11.19	10.61	10.97
3714	NYSE	VYX	Tue, Sep 13, 2011	10.29	10.67	10.19	10.64
3713	NYSE	VYX	Mon, Sep 12, 2011	9.87	10.24	9.85	10.24
3712	NYSE	VYX	Fri, Sep 9, 2011	10.27	10.44	9.92	10.04
3711	NYSE	VYX	Thu, Sep 8, 2011	10.24	10.76	10.24	10.37
3710	NYSE	VYX	Wed, Sep 7, 2011	9.92	10.25	9.86	10.20
3709	NYSE	VYX	Tue, Sep 6, 2011	9.73	9.78	9.55	9.73
3708	NYSE	VYX	Fri, Sep 2, 2011	10.20	10.32	9.97	10.04
3707	NYSE	VYX	Thu, Sep 1, 2011	10.59	10.78	10.43	10.46
3706	NYSE	VYX	Wed, Aug 31, 2011	10.44	10.68	10.43	10.57
3705	NYSE	VYX	Tue, Aug 30, 2011	10.29	10.41	10.18	10.34
3704	NYSE	VYX	Mon, Aug 29, 2011	10.21	10.37	10.16	10.36
3703	NYSE	VYX	Fri, Aug 26, 2011	9.72	10.00	9.59	9.96
3702	NYSE	VYX	Thu, Aug 25, 2011	10.10	10.19	9.73	9.81
3701	NYSE	VYX	Wed, Aug 24, 2011	9.85	10.08	9.78	10.06
3700	NYSE	VYX	Tue, Aug 23, 2011	9.48	9.86	9.41	9.86
3699	NYSE	VYX	Mon, Aug 22, 2011	9.66	9.67	9.37	9.42
3698	NYSE	VYX	Fri, Aug 19, 2011	9.45	9.67	9.38	9.39
3697	NYSE	VYX	Thu, Aug 18, 2011	10.20	10.20	9.49	9.56
3696	NYSE	VYX	Wed, Aug 17, 2011	10.75	10.80	10.41	10.54
3695	NYSE	VYX	Tue, Aug 16, 2011	10.73	10.91	10.64	10.72
3694	NYSE	VYX	Mon, Aug 15, 2011	10.48	10.86	10.48	10.83
3693	NYSE	VYX	Fri, Aug 12, 2011	10.57	10.57	10.32	10.39
3692	NYSE	VYX	Thu, Aug 11, 2011	10.00	10.58	9.88	10.46
3691	NYSE	VYX	Wed, Aug 10, 2011	9.97	10.26	9.79	9.93
3690	NYSE	VYX	Tue, Aug 9, 2011	10.04	10.22	9.51	10.22
3689	NYSE	VYX	Mon, Aug 8, 2011	10.29	10.51	9.85	9.95
3688	NYSE	VYX	Fri, Aug 5, 2011	11.09	11.11	10.41	10.75
3687	NYSE	VYX	Thu, Aug 4, 2011	11.10	11.48	10.97	10.97
3686	NYSE	VYX	Wed, Aug 3, 2011	11.58	11.70	11.37	11.68
3685	NYSE	VYX	Tue, Aug 2, 2011	12.04	12.13	11.61	11.61
3684	NYSE	VYX	Mon, Aug 1, 2011	12.41	12.45	11.99	12.12
3683	NYSE	VYX	Fri, Jul 29, 2011	12.35	12.45	12.11	12.24
3682	NYSE	VYX	Thu, Jul 28, 2011	12.27	12.73	12.18	12.51
3681	NYSE	VYX	Wed, Jul 27, 2011	12.46	12.71	12.28	12.30
3680	NYSE	VYX	Tue, Jul 26, 2011	12.58	12.72	12.51	12.67
3679	NYSE	VYX	Mon, Jul 25, 2011	12.70	12.80	12.57	12.59
3678	NYSE	VYX	Fri, Jul 22, 2011	12.43	12.86	12.03	12.78
3677	NYSE	VYX	Thu, Jul 21, 2011	11.59	11.96	11.48	11.90
3676	NYSE	VYX	Wed, Jul 20, 2011	11.76	11.78	11.57	11.59
3675	NYSE	VYX	Tue, Jul 19, 2011	11.68	11.82	11.64	11.69
3674	NYSE	VYX	Mon, Jul 18, 2011	11.62	11.66	11.40	11.54
3673	NYSE	VYX	Fri, Jul 15, 2011	11.65	11.72	11.45	11.70
3672	NYSE	VYX	Thu, Jul 14, 2011	11.45	11.76	11.41	11.60
3671	NYSE	VYX	Wed, Jul 13, 2011	11.40	11.51	11.30	11.40
3670	NYSE	VYX	Tue, Jul 12, 2011	11.72	12.17	11.28	11.34
3669	NYSE	VYX	Mon, Jul 11, 2011	11.77	11.80	11.59	11.71
3668	NYSE	VYX	Fri, Jul 8, 2011	11.81	11.96	11.69	11.93
3667	NYSE	VYX	Thu, Jul 7, 2011	11.91	12.03	11.86	11.97
3666	NYSE	VYX	Wed, Jul 6, 2011	11.68	11.80	11.47	11.79
3665	NYSE	VYX	Tue, Jul 5, 2011	11.80	11.81	11.65	11.72
3664	NYSE	VYX	Fri, Jul 1, 2011	11.58	11.80	11.56	11.79
3663	NYSE	VYX	Thu, Jun 30, 2011	11.48	11.65	11.47	11.59
3662	NYSE	VYX	Wed, Jun 29, 2011	11.54	11.64	11.46	11.49
3661	NYSE	VYX	Tue, Jun 28, 2011	11.23	11.52	11.21	11.51
3660	NYSE	VYX	Mon, Jun 27, 2011	11.17	11.26	11.05	11.19
3659	NYSE	VYX	Fri, Jun 24, 2011	11.31	11.34	11.11	11.18
3658	NYSE	VYX	Thu, Jun 23, 2011	11.04	11.33	10.94	11.29
3657	NYSE	VYX	Wed, Jun 22, 2011	11.19	11.35	11.16	11.17
3656	NYSE	VYX	Tue, Jun 21, 2011	11.00	11.27	10.96	11.21
3655	NYSE	VYX	Mon, Jun 20, 2011	10.86	10.99	10.84	10.91
3654	NYSE	VYX	Fri, Jun 17, 2011	11.11	11.11	10.87	10.90
3653	NYSE	VYX	Thu, Jun 16, 2011	11.00	11.15	10.94	11.02
3652	NYSE	VYX	Wed, Jun 15, 2011	11.03	11.19	10.93	10.95
3651	NYSE	VYX	Tue, Jun 14, 2011	11.21	11.26	11.12	11.13
3650	NYSE	VYX	Mon, Jun 13, 2011	11.07	11.27	10.99	11.10
3649	NYSE	VYX	Fri, Jun 10, 2011	11.11	11.15	10.95	11.03
3648	NYSE	VYX	Thu, Jun 9, 2011	11.19	11.27	11.14	11.19
3647	NYSE	VYX	Wed, Jun 8, 2011	11.19	11.26	11.13	11.20
3646	NYSE	VYX	Tue, Jun 7, 2011	11.38	11.39	11.25	11.26
3645	NYSE	VYX	Mon, Jun 6, 2011	11.58	11.62	11.32	11.34
3644	NYSE	VYX	Fri, Jun 3, 2011	11.51	11.67	11.49	11.62
3643	NYSE	VYX	Thu, Jun 2, 2011	11.73	11.85	11.67	11.69
3642	NYSE	VYX	Wed, Jun 1, 2011	11.96	12.08	11.71	11.72
3641	NYSE	VYX	Tue, May 31, 2011	11.93	12.00	11.81	11.97
3640	NYSE	VYX	Fri, May 27, 2011	11.83	11.89	11.76	11.80
3639	NYSE	VYX	Thu, May 26, 2011	11.67	11.84	11.66	11.80
3638	NYSE	VYX	Wed, May 25, 2011	11.69	11.76	11.64	11.72
3637	NYSE	VYX	Tue, May 24, 2011	11.79	11.81	11.70	11.75
3636	NYSE	VYX	Mon, May 23, 2011	11.82	11.85	11.70	11.78
3635	NYSE	VYX	Fri, May 20, 2011	12.05	12.10	11.94	11.99
3634	NYSE	VYX	Thu, May 19, 2011	11.98	12.08	11.87	12.03
3633	NYSE	VYX	Wed, May 18, 2011	11.71	11.92	11.68	11.92
3632	NYSE	VYX	Tue, May 17, 2011	11.72	11.81	11.55	11.68
3631	NYSE	VYX	Mon, May 16, 2011	11.92	12.02	11.78	11.80
3630	NYSE	VYX	Fri, May 13, 2011	12.16	12.18	11.99	11.99
3629	NYSE	VYX	Thu, May 12, 2011	12.04	12.23	11.90	12.14
3628	NYSE	VYX	Wed, May 11, 2011	12.21	12.29	11.99	12.08
3627	NYSE	VYX	Tue, May 10, 2011	12.06	12.26	11.99	12.22
3626	NYSE	VYX	Mon, May 9, 2011	11.76	12.06	11.76	11.99
3625	NYSE	VYX	Fri, May 6, 2011	12.00	12.08	11.63	11.80
3624	NYSE	VYX	Thu, May 5, 2011	11.75	12.04	11.70	11.86
3623	NYSE	VYX	Wed, May 4, 2011	11.85	11.95	11.74	11.83
3622	NYSE	VYX	Tue, May 3, 2011	11.96	12.04	11.78	11.87
3621	NYSE	VYX	Mon, May 2, 2011	12.19	12.28	11.96	12.00
3620	NYSE	VYX	Fri, Apr 29, 2011	12.21	12.27	11.83	12.15
3619	NYSE	VYX	Thu, Apr 28, 2011	11.80	11.96	11.76	11.87
3618	NYSE	VYX	Wed, Apr 27, 2011	11.81	11.86	11.73	11.84
3617	NYSE	VYX	Tue, Apr 26, 2011	11.79	11.85	11.75	11.84
3616	NYSE	VYX	Mon, Apr 25, 2011	11.77	11.81	11.64	11.76
3615	NYSE	VYX	Thu, Apr 21, 2011	11.83	11.86	11.73	11.75
3614	NYSE	VYX	Wed, Apr 20, 2011	11.61	11.75	11.61	11.72
3613	NYSE	VYX	Tue, Apr 19, 2011	11.34	11.49	11.33	11.44
3612	NYSE	VYX	Mon, Apr 18, 2011	11.30	11.37	11.10	11.35
3611	NYSE	VYX	Fri, Apr 15, 2011	11.48	11.54	11.35	11.52
3610	NYSE	VYX	Thu, Apr 14, 2011	11.42	11.54	11.37	11.46
3609	NYSE	VYX	Wed, Apr 13, 2011	11.49	11.64	11.44	11.52
3608	NYSE	VYX	Tue, Apr 12, 2011	11.46	11.55	11.30	11.44
3607	NYSE	VYX	Mon, Apr 11, 2011	11.70	11.72	11.55	11.57
3606	NYSE	VYX	Fri, Apr 8, 2011	11.97	12.10	11.62	11.68
3605	NYSE	VYX	Thu, Apr 7, 2011	11.72	12.05	11.70	11.94
3604	NYSE	VYX	Wed, Apr 6, 2011	11.70	11.80	11.51	11.71
3603	NYSE	VYX	Tue, Apr 5, 2011	11.50	11.74	11.50	11.66
3602	NYSE	VYX	Mon, Apr 4, 2011	11.60	11.62	11.47	11.55
3601	NYSE	VYX	Fri, Apr 1, 2011	11.60	11.64	11.49	11.55
3600	NYSE	VYX	Thu, Mar 31, 2011	11.55	11.64	11.48	11.56
3599	NYSE	VYX	Wed, Mar 30, 2011	11.56	11.64	11.46	11.59
3598	NYSE	VYX	Tue, Mar 29, 2011	11.57	11.58	11.42	11.50
3597	NYSE	VYX	Mon, Mar 28, 2011	11.61	11.67	11.53	11.54
3596	NYSE	VYX	Fri, Mar 25, 2011	11.55	11.67	11.51	11.61
3595	NYSE	VYX	Thu, Mar 24, 2011	11.51	11.61	11.40	11.56
3594	NYSE	VYX	Wed, Mar 23, 2011	11.33	11.51	11.21	11.45
3593	NYSE	VYX	Tue, Mar 22, 2011	11.63	11.63	11.34	11.38
3592	NYSE	VYX	Mon, Mar 21, 2011	11.41	11.58	11.39	11.53
3591	NYSE	VYX	Fri, Mar 18, 2011	11.24	11.39	11.17	11.27
3590	NYSE	VYX	Thu, Mar 17, 2011	11.22	11.35	11.11	11.13
3589	NYSE	VYX	Wed, Mar 16, 2011	11.21	11.32	10.96	11.03
3588	NYSE	VYX	Tue, Mar 15, 2011	10.99	11.37	10.81	11.26
3587	NYSE	VYX	Mon, Mar 14, 2011	11.28	11.49	11.22	11.35
3586	NYSE	VYX	Fri, Mar 11, 2011	11.16	11.47	11.10	11.41
3585	NYSE	VYX	Thu, Mar 10, 2011	11.44	11.46	11.23	11.26
3584	NYSE	VYX	Wed, Mar 9, 2011	11.61	11.65	11.43	11.61
3583	NYSE	VYX	Tue, Mar 8, 2011	11.62	11.72	11.51	11.61
3582	NYSE	VYX	Mon, Mar 7, 2011	11.87	11.87	11.46	11.65
3581	NYSE	VYX	Fri, Mar 4, 2011	11.87	11.87	11.67	11.78
3580	NYSE	VYX	Thu, Mar 3, 2011	11.80	11.89	11.76	11.86
3579	NYSE	VYX	Wed, Mar 2, 2011	11.68	11.81	11.64	11.69
3578	NYSE	VYX	Tue, Mar 1, 2011	11.79	11.81	11.57	11.66
3577	NYSE	VYX	Mon, Feb 28, 2011	11.81	11.83	11.63	11.72
3576	NYSE	VYX	Fri, Feb 25, 2011	11.72	11.80	11.67	11.73
3575	NYSE	VYX	Thu, Feb 24, 2011	11.55	11.67	11.48	11.62
3574	NYSE	VYX	Wed, Feb 23, 2011	11.86	11.89	11.41	11.56
3573	NYSE	VYX	Tue, Feb 22, 2011	11.92	12.03	11.76	11.85
3572	NYSE	VYX	Fri, Feb 18, 2011	12.19	12.19	12.04	12.06
3571	NYSE	VYX	Thu, Feb 17, 2011	12.05	12.26	12.03	12.15
3570	NYSE	VYX	Wed, Feb 16, 2011	12.35	12.65	12.00	12.10
3569	NYSE	VYX	Tue, Feb 15, 2011	11.81	11.88	11.62	11.87
3568	NYSE	VYX	Mon, Feb 14, 2011	11.57	11.92	11.57	11.89
3567	NYSE	VYX	Fri, Feb 11, 2011	11.55	11.68	11.51	11.54
3566	NYSE	VYX	Thu, Feb 10, 2011	11.54	11.65	11.52	11.57
3565	NYSE	VYX	Wed, Feb 9, 2011	11.62	11.73	11.51	11.59
3564	NYSE	VYX	Tue, Feb 8, 2011	11.56	11.69	11.43	11.67
3563	NYSE	VYX	Mon, Feb 7, 2011	11.29	11.65	11.24	11.57
3562	NYSE	VYX	Fri, Feb 4, 2011	10.80	11.32	10.80	11.22
3561	NYSE	VYX	Thu, Feb 3, 2011	10.54	10.59	10.34	10.48
3560	NYSE	VYX	Wed, Feb 2, 2011	10.29	10.59	10.29	10.57
3559	NYSE	VYX	Tue, Feb 1, 2011	10.17	10.46	10.17	10.35
3558	NYSE	VYX	Mon, Jan 31, 2011	10.04	10.11	9.94	10.06
3557	NYSE	VYX	Fri, Jan 28, 2011	10.23	10.23	9.89	10.03
3556	NYSE	VYX	Thu, Jan 27, 2011	10.19	10.25	10.11	10.23
3555	NYSE	VYX	Wed, Jan 26, 2011	10.14	10.26	10.08	10.13
3554	NYSE	VYX	Tue, Jan 25, 2011	10.05	10.15	9.91	10.14
3553	NYSE	VYX	Mon, Jan 24, 2011	10.12	10.23	10.07	10.08
3552	NYSE	VYX	Fri, Jan 21, 2011	10.21	10.21	10.03	10.07
3551	NYSE	VYX	Thu, Jan 20, 2011	10.09	10.13	9.94	10.10
3550	NYSE	VYX	Wed, Jan 19, 2011	10.48	10.51	10.04	10.15
3549	NYSE	VYX	Tue, Jan 18, 2011	10.30	10.48	10.24	10.48
3548	NYSE	VYX	Fri, Jan 14, 2011	10.43	10.43	10.26	10.32
3547	NYSE	VYX	Thu, Jan 13, 2011	10.48	10.55	10.40	10.46
3546	NYSE	VYX	Wed, Jan 12, 2011	10.43	10.53	10.37	10.51
3545	NYSE	VYX	Tue, Jan 11, 2011	10.41	10.48	10.28	10.34
3544	NYSE	VYX	Mon, Jan 10, 2011	10.15	10.41	10.10	10.40
3543	NYSE	VYX	Fri, Jan 7, 2011	10.19	10.21	10.07	10.18
3542	NYSE	VYX	Thu, Jan 6, 2011	10.27	10.30	10.03	10.19
3541	NYSE	VYX	Wed, Jan 5, 2011	9.62	10.22	9.62	10.16
3540	NYSE	VYX	Tue, Jan 4, 2011	9.54	9.59	9.40	9.45
3539	NYSE	VYX	Mon, Jan 3, 2011	9.48	9.72	9.43	9.53
3538	NYSE	VYX	Fri, Dec 31, 2010	9.35	9.51	9.34	9.43
3537	NYSE	VYX	Thu, Dec 30, 2010	9.40	9.45	9.37	9.38
3536	NYSE	VYX	Wed, Dec 29, 2010	9.43	9.48	9.37	9.42
3535	NYSE	VYX	Tue, Dec 28, 2010	9.38	9.48	9.29	9.43
3534	NYSE	VYX	Mon, Dec 27, 2010	9.33	9.45	9.30	9.37
3533	NYSE	VYX	Thu, Dec 23, 2010	9.38	9.45	9.34	9.38
3532	NYSE	VYX	Wed, Dec 22, 2010	9.29	9.51	9.29	9.39
3531	NYSE	VYX	Tue, Dec 21, 2010	9.34	9.49	9.32	9.44
3530	NYSE	VYX	Mon, Dec 20, 2010	9.38	9.38	9.27	9.34
3529	NYSE	VYX	Fri, Dec 17, 2010	9.30	9.45	9.30	9.38
3528	NYSE	VYX	Thu, Dec 16, 2010	9.12	9.32	9.08	9.27
3527	NYSE	VYX	Wed, Dec 15, 2010	9.20	9.24	9.10	9.11
3526	NYSE	VYX	Tue, Dec 14, 2010	9.24	9.27	9.20	9.23
3525	NYSE	VYX	Mon, Dec 13, 2010	9.22	9.30	9.18	9.23
3524	NYSE	VYX	Fri, Dec 10, 2010	8.99	9.21	8.94	9.21
3523	NYSE	VYX	Thu, Dec 9, 2010	9.00	9.05	8.91	8.98
3522	NYSE	VYX	Wed, Dec 8, 2010	8.83	8.97	8.82	8.96
3521	NYSE	VYX	Tue, Dec 7, 2010	8.88	8.99	8.79	8.80
3520	NYSE	VYX	Mon, Dec 6, 2010	8.83	8.86	8.66	8.77
3519	NYSE	VYX	Fri, Dec 3, 2010	8.92	9.00	8.82	8.87
3518	NYSE	VYX	Thu, Dec 2, 2010	9.03	9.08	8.91	8.95
3517	NYSE	VYX	Wed, Dec 1, 2010	8.97	9.11	8.91	9.05
3516	NYSE	VYX	Tue, Nov 30, 2010	8.78	8.90	8.71	8.83
3515	NYSE	VYX	Mon, Nov 29, 2010	8.88	8.90	8.68	8.89
3514	NYSE	VYX	Fri, Nov 26, 2010	8.97	9.00	8.90	8.94
3513	NYSE	VYX	Wed, Nov 24, 2010	8.89	9.05	8.84	9.03
3512	NYSE	VYX	Tue, Nov 23, 2010	8.71	8.87	8.70	8.84
3511	NYSE	VYX	Mon, Nov 22, 2010	8.77	8.91	8.73	8.87
3510	NYSE	VYX	Fri, Nov 19, 2010	8.81	8.85	8.66	8.82
3509	NYSE	VYX	Thu, Nov 18, 2010	8.60	8.83	8.60	8.83
3508	NYSE	VYX	Wed, Nov 17, 2010	8.63	8.63	8.42	8.53
3507	NYSE	VYX	Tue, Nov 16, 2010	8.66	8.72	8.45	8.65
3506	NYSE	VYX	Mon, Nov 15, 2010	8.74	8.95	8.73	8.75
3505	NYSE	VYX	Fri, Nov 12, 2010	8.91	8.91	8.64	8.71
3504	NYSE	VYX	Thu, Nov 11, 2010	8.89	9.00	8.84	8.99
3503	NYSE	VYX	Wed, Nov 10, 2010	8.80	9.00	8.69	8.99
3502	NYSE	VYX	Tue, Nov 9, 2010	9.03	9.03	8.80	8.83
3501	NYSE	VYX	Mon, Nov 8, 2010	9.08	9.13	8.97	9.01
3500	NYSE	VYX	Fri, Nov 5, 2010	8.99	9.14	8.99	9.10
3499	NYSE	VYX	Thu, Nov 4, 2010	9.05	9.08	8.98	9.03
3498	NYSE	VYX	Wed, Nov 3, 2010	8.84	9.08	8.84	8.92
3497	NYSE	VYX	Tue, Nov 2, 2010	8.72	8.88	8.65	8.87
3496	NYSE	VYX	Mon, Nov 1, 2010	8.43	8.74	8.42	8.63
3495	NYSE	VYX	Fri, Oct 29, 2010	8.32	8.48	8.30	8.42
3494	NYSE	VYX	Thu, Oct 28, 2010	8.48	8.48	8.23	8.36
3493	NYSE	VYX	Wed, Oct 27, 2010	8.27	8.42	8.23	8.41
3492	NYSE	VYX	Tue, Oct 26, 2010	8.31	8.39	8.25	8.31
3491	NYSE	VYX	Mon, Oct 25, 2010	8.47	8.53	8.34	8.35
3490	NYSE	VYX	Fri, Oct 22, 2010	8.59	8.59	8.38	8.43
3489	NYSE	VYX	Thu, Oct 21, 2010	8.65	8.69	8.36	8.51
3488	NYSE	VYX	Wed, Oct 20, 2010	8.55	8.69	8.49	8.62
3487	NYSE	VYX	Tue, Oct 19, 2010	8.60	8.71	8.43	8.51
3486	NYSE	VYX	Mon, Oct 18, 2010	8.73	8.79	8.67	8.74
3485	NYSE	VYX	Fri, Oct 15, 2010	8.78	8.83	8.65	8.75
3484	NYSE	VYX	Thu, Oct 14, 2010	8.75	8.83	8.64	8.72
3483	NYSE	VYX	Wed, Oct 13, 2010	8.77	8.81	8.69	8.77
3482	NYSE	VYX	Tue, Oct 12, 2010	8.66	8.77	8.57	8.71
3481	NYSE	VYX	Mon, Oct 11, 2010	8.62	8.72	8.56	8.70
3480	NYSE	VYX	Fri, Oct 8, 2010	8.36	8.65	8.33	8.64
3479	NYSE	VYX	Thu, Oct 7, 2010	8.49	8.53	8.31	8.36
3478	NYSE	VYX	Wed, Oct 6, 2010	8.55	8.62	8.37	8.49
3477	NYSE	VYX	Tue, Oct 5, 2010	8.50	8.65	8.46	8.56
3476	NYSE	VYX	Mon, Oct 4, 2010	8.39	8.52	8.31	8.40
3475	NYSE	VYX	Fri, Oct 1, 2010	8.42	8.46	8.31	8.44
3474	NYSE	VYX	Thu, Sep 30, 2010	8.37	8.43	8.15	8.36
3473	NYSE	VYX	Wed, Sep 29, 2010	8.27	8.40	8.27	8.34
3472	NYSE	VYX	Tue, Sep 28, 2010	8.42	8.43	8.26	8.31
3471	NYSE	VYX	Mon, Sep 27, 2010	8.47	8.57	8.39	8.40
3470	NYSE	VYX	Fri, Sep 24, 2010	8.32	8.53	8.27	8.47
3469	NYSE	VYX	Thu, Sep 23, 2010	8.38	8.58	8.37	8.43
3468	NYSE	VYX	Wed, Sep 22, 2010	8.54	8.65	8.43	8.46
3467	NYSE	VYX	Tue, Sep 21, 2010	8.67	8.68	8.53	8.58
3466	NYSE	VYX	Mon, Sep 20, 2010	8.69	8.73	8.57	8.68
3465	NYSE	VYX	Fri, Sep 17, 2010	8.69	8.72	8.53	8.65
3464	NYSE	VYX	Thu, Sep 16, 2010	8.60	8.69	8.54	8.65
3463	NYSE	VYX	Wed, Sep 15, 2010	8.59	8.64	8.53	8.61
3462	NYSE	VYX	Tue, Sep 14, 2010	8.62	8.70	8.59	8.63
3461	NYSE	VYX	Mon, Sep 13, 2010	8.48	8.68	8.46	8.65
3460	NYSE	VYX	Fri, Sep 10, 2010	8.29	8.40	8.28	8.37
3459	NYSE	VYX	Thu, Sep 9, 2010	8.46	8.49	8.25	8.33
3458	NYSE	VYX	Wed, Sep 8, 2010	8.40	8.48	8.29	8.38
3457	NYSE	VYX	Tue, Sep 7, 2010	8.36	8.48	8.35	8.37
3456	NYSE	VYX	Fri, Sep 3, 2010	8.48	8.53	8.32	8.42
3455	NYSE	VYX	Thu, Sep 2, 2010	8.16	8.40	8.09	8.35
3454	NYSE	VYX	Wed, Sep 1, 2010	8.02	8.19	7.95	8.18
3453	NYSE	VYX	Tue, Aug 31, 2010	7.80	7.96	7.73	7.88
3452	NYSE	VYX	Mon, Aug 30, 2010	8.00	8.08	7.80	7.83
3451	NYSE	VYX	Fri, Aug 27, 2010	7.85	8.07	7.67	8.03
3450	NYSE	VYX	Thu, Aug 26, 2010	7.77	7.86	7.73	7.75
3449	NYSE	VYX	Wed, Aug 25, 2010	7.62	7.78	7.61	7.75
3448	NYSE	VYX	Tue, Aug 24, 2010	7.77	7.77	7.60	7.70
3447	NYSE	VYX	Mon, Aug 23, 2010	7.79	7.97	7.79	7.89
3446	NYSE	VYX	Fri, Aug 20, 2010	7.59	7.75	7.51	7.73
3445	NYSE	VYX	Thu, Aug 19, 2010	7.71	7.77	7.56	7.64
3444	NYSE	VYX	Wed, Aug 18, 2010	7.73	7.82	7.68	7.75
3443	NYSE	VYX	Tue, Aug 17, 2010	7.69	7.82	7.66	7.77
3442	NYSE	VYX	Mon, Aug 16, 2010	7.54	7.70	7.51	7.60
3441	NYSE	VYX	Fri, Aug 13, 2010	7.64	7.77	7.60	7.60
3440	NYSE	VYX	Thu, Aug 12, 2010	7.52	7.73	7.45	7.67
3439	NYSE	VYX	Wed, Aug 11, 2010	7.75	7.90	7.63	7.65
3438	NYSE	VYX	Tue, Aug 10, 2010	8.29	8.33	7.89	7.91
3437	NYSE	VYX	Mon, Aug 9, 2010	8.42	8.48	8.37	8.40
3436	NYSE	VYX	Fri, Aug 6, 2010	8.42	8.54	8.28	8.36
3435	NYSE	VYX	Thu, Aug 5, 2010	8.59	8.64	8.45	8.53
3434	NYSE	VYX	Wed, Aug 4, 2010	8.56	8.68	8.43	8.65
3433	NYSE	VYX	Tue, Aug 3, 2010	8.57	8.62	8.39	8.51
3432	NYSE	VYX	Mon, Aug 2, 2010	8.52	8.67	8.48	8.62
3431	NYSE	VYX	Fri, Jul 30, 2010	8.34	8.48	8.34	8.40
3430	NYSE	VYX	Thu, Jul 29, 2010	8.59	8.67	8.34	8.46
3429	NYSE	VYX	Wed, Jul 28, 2010	8.65	8.80	8.48	8.52
3428	NYSE	VYX	Tue, Jul 27, 2010	8.78	8.85	8.62	8.69
3427	NYSE	VYX	Mon, Jul 26, 2010	8.55	8.75	8.51	8.75
3426	NYSE	VYX	Fri, Jul 23, 2010	7.89	8.61	7.88	8.58
3425	NYSE	VYX	Thu, Jul 22, 2010	7.88	8.08	7.80	8.08
3424	NYSE	VYX	Wed, Jul 21, 2010	8.01	8.04	7.67	7.77
3423	NYSE	VYX	Tue, Jul 20, 2010	7.72	8.00	7.65	7.97
3422	NYSE	VYX	Mon, Jul 19, 2010	7.78	7.88	7.66	7.83
3421	NYSE	VYX	Fri, Jul 16, 2010	8.13	8.15	7.77	7.78
3420	NYSE	VYX	Thu, Jul 15, 2010	8.30	8.30	8.02	8.18
3419	NYSE	VYX	Wed, Jul 14, 2010	8.25	8.34	8.21	8.27
3418	NYSE	VYX	Tue, Jul 13, 2010	8.04	8.28	8.01	8.26
3417	NYSE	VYX	Mon, Jul 12, 2010	7.99	8.11	7.87	7.96
3416	NYSE	VYX	Fri, Jul 9, 2010	7.80	8.03	7.73	8.01
3415	NYSE	VYX	Thu, Jul 8, 2010	7.82	7.88	7.71	7.82
3414	NYSE	VYX	Wed, Jul 7, 2010	7.51	7.78	7.46	7.78
3413	NYSE	VYX	Tue, Jul 6, 2010	7.53	7.64	7.42	7.48
3412	NYSE	VYX	Fri, Jul 2, 2010	7.52	7.56	7.32	7.38
3411	NYSE	VYX	Thu, Jul 1, 2010	7.42	7.57	7.28	7.48
3410	NYSE	VYX	Wed, Jun 30, 2010	7.48	7.60	7.38	7.43
3409	NYSE	VYX	Tue, Jun 29, 2010	7.72	7.75	7.46	7.48
3408	NYSE	VYX	Mon, Jun 28, 2010	7.96	7.98	7.82	7.86
3407	NYSE	VYX	Fri, Jun 25, 2010	7.90	8.01	7.80	7.95
3406	NYSE	VYX	Thu, Jun 24, 2010	7.82	8.05	7.76	7.89
3405	NYSE	VYX	Wed, Jun 23, 2010	7.83	7.97	7.71	7.87
3404	NYSE	VYX	Tue, Jun 22, 2010	7.94	8.13	7.81	7.81
3403	NYSE	VYX	Mon, Jun 21, 2010	8.18	8.24	7.90	7.93
3402	NYSE	VYX	Fri, Jun 18, 2010	8.36	8.37	8.04	8.07
3401	NYSE	VYX	Thu, Jun 17, 2010	8.31	8.42	8.24	8.36
3400	NYSE	VYX	Wed, Jun 16, 2010	8.09	8.37	8.08	8.28
3399	NYSE	VYX	Tue, Jun 15, 2010	7.89	8.18	7.86	8.16
3398	NYSE	VYX	Mon, Jun 14, 2010	7.91	7.97	7.81	7.87
3397	NYSE	VYX	Fri, Jun 11, 2010	7.78	7.89	7.66	7.85
3396	NYSE	VYX	Thu, Jun 10, 2010	7.49	7.90	7.45	7.87
3395	NYSE	VYX	Wed, Jun 9, 2010	7.41	7.60	7.32	7.36
3394	NYSE	VYX	Tue, Jun 8, 2010	7.42	7.43	7.22	7.38
3393	NYSE	VYX	Mon, Jun 7, 2010	7.70	7.76	7.36	7.38
3392	NYSE	VYX	Fri, Jun 4, 2010	7.86	8.04	7.67	7.72
3391	NYSE	VYX	Thu, Jun 3, 2010	7.84	8.15	7.84	8.12
3390	NYSE	VYX	Wed, Jun 2, 2010	7.87	7.90	7.72	7.84
3389	NYSE	VYX	Tue, Jun 1, 2010	8.07	8.16	7.80	7.81
3388	NYSE	VYX	Fri, May 28, 2010	8.28	8.29	8.09	8.15
3387	NYSE	VYX	Thu, May 27, 2010	8.06	8.32	7.83	8.30
3386	NYSE	VYX	Wed, May 26, 2010	8.11	8.35	7.86	7.91
3385	NYSE	VYX	Tue, May 25, 2010	7.71	8.08	7.48	8.05
3384	NYSE	VYX	Mon, May 24, 2010	7.57	7.69	7.48	7.54
3383	NYSE	VYX	Fri, May 21, 2010	7.33	7.68	7.30	7.56
3382	NYSE	VYX	Thu, May 20, 2010	7.51	7.67	7.43	7.43
3381	NYSE	VYX	Wed, May 19, 2010	7.75	7.94	7.58	7.67
3380	NYSE	VYX	Tue, May 18, 2010	7.79	8.06	7.74	7.77
3379	NYSE	VYX	Mon, May 17, 2010	7.64	7.81	7.53	7.72
3378	NYSE	VYX	Fri, May 14, 2010	7.72	7.76	7.56	7.62
3377	NYSE	VYX	Thu, May 13, 2010	7.69	7.97	7.69	7.77
3376	NYSE	VYX	Wed, May 12, 2010	7.53	7.76	7.51	7.72
3375	NYSE	VYX	Tue, May 11, 2010	7.43	7.69	7.39	7.49
3374	NYSE	VYX	Mon, May 10, 2010	7.51	7.56	7.27	7.48
3373	NYSE	VYX	Fri, May 7, 2010	7.55	7.67	7.02	7.19
3372	NYSE	VYX	Thu, May 6, 2010	7.96	8.08	6.93	7.62
3371	NYSE	VYX	Wed, May 5, 2010	8.03	8.11	7.91	7.98
3370	NYSE	VYX	Tue, May 4, 2010	8.21	8.21	8.05	8.11
3369	NYSE	VYX	Mon, May 3, 2010	8.15	8.43	8.08	8.32
3368	NYSE	VYX	Fri, Apr 30, 2010	8.46	8.48	8.05	8.07
3367	NYSE	VYX	Thu, Apr 29, 2010	8.38	8.42	8.29	8.36
3366	NYSE	VYX	Wed, Apr 28, 2010	8.46	8.52	8.29	8.33
3365	NYSE	VYX	Tue, Apr 27, 2010	8.73	8.77	8.43	8.43
3364	NYSE	VYX	Mon, Apr 26, 2010	8.75	8.99	8.70	8.77
3363	NYSE	VYX	Fri, Apr 23, 2010	9.30	9.40	8.59	8.78
3362	NYSE	VYX	Thu, Apr 22, 2010	9.35	9.81	9.30	9.77
3361	NYSE	VYX	Wed, Apr 21, 2010	9.41	9.53	9.37	9.40
3360	NYSE	VYX	Tue, Apr 20, 2010	9.26	9.38	9.23	9.37
3359	NYSE	VYX	Mon, Apr 19, 2010	9.23	9.27	9.03	9.20
3358	NYSE	VYX	Fri, Apr 16, 2010	9.49	9.49	9.12	9.27
3357	NYSE	VYX	Thu, Apr 15, 2010	9.44	9.60	9.41	9.51
3356	NYSE	VYX	Wed, Apr 14, 2010	9.39	9.51	9.21	9.48
3355	NYSE	VYX	Tue, Apr 13, 2010	9.34	9.38	9.27	9.33
3354	NYSE	VYX	Mon, Apr 12, 2010	9.39	9.42	9.35	9.38
3353	NYSE	VYX	Fri, Apr 9, 2010	9.37	9.41	9.25	9.41
3352	NYSE	VYX	Thu, Apr 8, 2010	9.24	9.37	9.19	9.34
3351	NYSE	VYX	Wed, Apr 7, 2010	9.28	9.31	9.19	9.30
3350	NYSE	VYX	Tue, Apr 6, 2010	8.84	9.35	8.81	9.26
3349	NYSE	VYX	Mon, Apr 5, 2010	8.65	8.91	8.65	8.91
3348	NYSE	VYX	Thu, Apr 1, 2010	8.53	8.70	8.53	8.64
3347	NYSE	VYX	Wed, Mar 31, 2010	8.43	8.49	8.40	8.46
3346	NYSE	VYX	Tue, Mar 30, 2010	8.45	8.55	8.37	8.45
3345	NYSE	VYX	Mon, Mar 29, 2010	8.54	8.64	8.47	8.48
3344	NYSE	VYX	Fri, Mar 26, 2010	8.35	8.49	8.35	8.48
3343	NYSE	VYX	Thu, Mar 25, 2010	8.57	8.58	8.34	8.35
3342	NYSE	VYX	Wed, Mar 24, 2010	8.53	8.56	8.43	8.48
3341	NYSE	VYX	Tue, Mar 23, 2010	8.38	8.57	8.32	8.55
3340	NYSE	VYX	Mon, Mar 22, 2010	8.32	8.50	8.31	8.40
3339	NYSE	VYX	Fri, Mar 19, 2010	8.66	8.67	8.21	8.38
3338	NYSE	VYX	Thu, Mar 18, 2010	8.62	8.69	8.59	8.68
3337	NYSE	VYX	Wed, Mar 17, 2010	8.68	8.78	8.65	8.65
3336	NYSE	VYX	Tue, Mar 16, 2010	8.56	8.70	8.54	8.69
3335	NYSE	VYX	Mon, Mar 15, 2010	8.42	8.57	8.38	8.57
3334	NYSE	VYX	Fri, Mar 12, 2010	8.43	8.49	8.32	8.46
3333	NYSE	VYX	Thu, Mar 11, 2010	8.08	8.41	8.07	8.41
3332	NYSE	VYX	Wed, Mar 10, 2010	7.93	8.14	7.91	8.14
3331	NYSE	VYX	Tue, Mar 9, 2010	8.13	8.16	7.92	7.95
3330	NYSE	VYX	Mon, Mar 8, 2010	7.97	8.15	7.95	8.15
3329	NYSE	VYX	Fri, Mar 5, 2010	7.86	8.04	7.83	8.00
3328	NYSE	VYX	Thu, Mar 4, 2010	7.80	7.86	7.75	7.83
3327	NYSE	VYX	Wed, Mar 3, 2010	7.92	7.97	7.80	7.80
3326	NYSE	VYX	Tue, Mar 2, 2010	7.82	7.96	7.79	7.91
3325	NYSE	VYX	Mon, Mar 1, 2010	7.80	7.86	7.75	7.78
3324	NYSE	VYX	Fri, Feb 26, 2010	7.75	7.87	7.73	7.74
3323	NYSE	VYX	Thu, Feb 25, 2010	7.73	7.81	7.68	7.75
3322	NYSE	VYX	Wed, Feb 24, 2010	7.86	7.89	7.79	7.87
3321	NYSE	VYX	Tue, Feb 23, 2010	7.97	8.00	7.82	7.86
3320	NYSE	VYX	Mon, Feb 22, 2010	8.15	8.15	8.03	8.03
3319	NYSE	VYX	Fri, Feb 19, 2010	8.02	8.11	8.00	8.09
3318	NYSE	VYX	Thu, Feb 18, 2010	8.07	8.13	7.99	8.02
3317	NYSE	VYX	Wed, Feb 17, 2010	8.08	8.11	8.00	8.06
3316	NYSE	VYX	Tue, Feb 16, 2010	7.89	8.11	7.89	8.04
3315	NYSE	VYX	Fri, Feb 12, 2010	8.06	8.06	7.80	7.89
3314	NYSE	VYX	Thu, Feb 11, 2010	7.76	8.06	7.68	8.01
3313	NYSE	VYX	Wed, Feb 10, 2010	7.88	7.99	7.73	7.76
3312	NYSE	VYX	Tue, Feb 9, 2010	7.88	7.98	7.80	7.88
3311	NYSE	VYX	Mon, Feb 8, 2010	7.88	7.94	7.77	7.78
3310	NYSE	VYX	Fri, Feb 5, 2010	7.96	8.04	7.73	7.96
3309	NYSE	VYX	Thu, Feb 4, 2010	7.53	8.15	7.46	7.86
3308	NYSE	VYX	Wed, Feb 3, 2010	7.69	7.71	7.53	7.58
3307	NYSE	VYX	Tue, Feb 2, 2010	7.46	7.75	7.44	7.71
3306	NYSE	VYX	Mon, Feb 1, 2010	7.35	7.44	7.31	7.44
3305	NYSE	VYX	Fri, Jan 29, 2010	7.37	7.50	7.27	7.34
3304	NYSE	VYX	Thu, Jan 28, 2010	7.56	7.57	7.32	7.34
3303	NYSE	VYX	Wed, Jan 27, 2010	7.42	7.59	7.34	7.56
3302	NYSE	VYX	Tue, Jan 26, 2010	7.51	7.60	7.42	7.46
3301	NYSE	VYX	Mon, Jan 25, 2010	7.46	7.57	7.38	7.51
3300	NYSE	VYX	Fri, Jan 22, 2010	7.66	7.68	7.35	7.40
3299	NYSE	VYX	Thu, Jan 21, 2010	7.65	7.75	7.57	7.66
3298	NYSE	VYX	Wed, Jan 20, 2010	7.61	7.70	7.51	7.62
3297	NYSE	VYX	Tue, Jan 19, 2010	7.45	7.75	7.41	7.67
3296	NYSE	VYX	Fri, Jan 15, 2010	7.56	7.60	7.36	7.38
3295	NYSE	VYX	Thu, Jan 14, 2010	7.42	7.61	7.40	7.59
3294	NYSE	VYX	Wed, Jan 13, 2010	7.33	7.46	7.14	7.45
3293	NYSE	VYX	Tue, Jan 12, 2010	7.10	7.49	7.06	7.31
3292	NYSE	VYX	Mon, Jan 11, 2010	7.19	7.31	7.08	7.13
3291	NYSE	VYX	Fri, Jan 8, 2010	7.05	7.21	7.02	7.16
3290	NYSE	VYX	Thu, Jan 7, 2010	7.10	7.14	7.00	7.04
3289	NYSE	VYX	Wed, Jan 6, 2010	6.96	7.20	6.92	7.09
3288	NYSE	VYX	Tue, Jan 5, 2010	6.95	6.99	6.81	6.94
3287	NYSE	VYX	Mon, Jan 4, 2010	6.86	7.02	6.86	6.94
3286	NYSE	VYX	Thu, Dec 31, 2009	6.88	6.93	6.82	6.83
3285	NYSE	VYX	Wed, Dec 30, 2009	6.83	6.89	6.75	6.89
3284	NYSE	VYX	Tue, Dec 29, 2009	6.96	6.96	6.86	6.88
3283	NYSE	VYX	Mon, Dec 28, 2009	6.98	6.99	6.86	6.92
3282	NYSE	VYX	Thu, Dec 24, 2009	6.89	6.99	6.88	6.96
3281	NYSE	VYX	Wed, Dec 23, 2009	6.81	6.97	6.78	6.89
3280	NYSE	VYX	Tue, Dec 22, 2009	6.69	6.81	6.64	6.81
3279	NYSE	VYX	Mon, Dec 21, 2009	6.64	6.71	6.58	6.67
3278	NYSE	VYX	Fri, Dec 18, 2009	6.58	6.61	6.45	6.56
3277	NYSE	VYX	Thu, Dec 17, 2009	6.70	6.74	6.52	6.54
3276	NYSE	VYX	Wed, Dec 16, 2009	6.44	6.80	6.43	6.77
3275	NYSE	VYX	Tue, Dec 15, 2009	6.36	6.51	6.34	6.46
3274	NYSE	VYX	Mon, Dec 14, 2009	6.58	6.62	6.26	6.39
3273	NYSE	VYX	Fri, Dec 11, 2009	6.50	6.78	6.38	6.58
3272	NYSE	VYX	Thu, Dec 10, 2009	5.80	6.07	5.78	6.00
3271	NYSE	VYX	Wed, Dec 9, 2009	5.70	5.73	5.64	5.71
3270	NYSE	VYX	Tue, Dec 8, 2009	5.66	5.74	5.63	5.69
3269	NYSE	VYX	Mon, Dec 7, 2009	5.70	5.73	5.64	5.67
3268	NYSE	VYX	Fri, Dec 4, 2009	5.69	5.81	5.65	5.69
3267	NYSE	VYX	Thu, Dec 3, 2009	5.86	5.87	5.67	5.67
3266	NYSE	VYX	Wed, Dec 2, 2009	5.84	5.95	5.78	5.79
3265	NYSE	VYX	Tue, Dec 1, 2009	5.79	5.95	5.79	5.86
3264	NYSE	VYX	Mon, Nov 30, 2009	6.02	6.02	5.75	5.77
3263	NYSE	VYX	Fri, Nov 27, 2009	5.95	6.02	5.83	5.93
3262	NYSE	VYX	Wed, Nov 25, 2009	5.97	6.10	5.91	6.06
3261	NYSE	VYX	Tue, Nov 24, 2009	6.10	6.13	5.91	5.94
3260	NYSE	VYX	Mon, Nov 23, 2009	6.24	6.32	6.09	6.10
3259	NYSE	VYX	Fri, Nov 20, 2009	6.13	6.24	6.03	6.20
3258	NYSE	VYX	Thu, Nov 19, 2009	6.29	6.29	6.07	6.13
3257	NYSE	VYX	Wed, Nov 18, 2009	6.38	6.40	6.29	6.32
3256	NYSE	VYX	Tue, Nov 17, 2009	6.37	6.39	6.22	6.37
3255	NYSE	VYX	Mon, Nov 16, 2009	6.28	6.47	6.27	6.38
3254	NYSE	VYX	Fri, Nov 13, 2009	6.27	6.32	6.17	6.22
3253	NYSE	VYX	Thu, Nov 12, 2009	6.32	6.44	6.26	6.26
3252	NYSE	VYX	Wed, Nov 11, 2009	6.39	6.44	6.29	6.33
3251	NYSE	VYX	Tue, Nov 10, 2009	6.36	6.42	6.27	6.32
3250	NYSE	VYX	Mon, Nov 9, 2009	6.29	6.42	6.23	6.40
3249	NYSE	VYX	Fri, Nov 6, 2009	6.26	6.32	6.13	6.19
3248	NYSE	VYX	Thu, Nov 5, 2009	6.24	6.28	6.12	6.28
3247	NYSE	VYX	Wed, Nov 4, 2009	6.11	6.24	6.08	6.17
3246	NYSE	VYX	Tue, Nov 3, 2009	6.02	6.13	5.96	6.07
3245	NYSE	VYX	Mon, Nov 2, 2009	6.32	6.32	5.98	6.05
3244	NYSE	VYX	Fri, Oct 30, 2009	6.50	6.50	6.14	6.23
3243	NYSE	VYX	Thu, Oct 29, 2009	6.37	6.53	6.31	6.50
3242	NYSE	VYX	Wed, Oct 28, 2009	6.48	6.50	6.23	6.35
3241	NYSE	VYX	Tue, Oct 27, 2009	6.46	6.59	6.42	6.52
3240	NYSE	VYX	Mon, Oct 26, 2009	6.75	6.79	6.42	6.46
3239	NYSE	VYX	Fri, Oct 23, 2009	6.73	6.81	6.59	6.71
3238	NYSE	VYX	Thu, Oct 22, 2009	6.46	6.84	6.20	6.68
3237	NYSE	VYX	Wed, Oct 21, 2009	7.68	7.91	7.50	7.50
3236	NYSE	VYX	Tue, Oct 20, 2009	7.66	7.80	7.64	7.67
3235	NYSE	VYX	Mon, Oct 19, 2009	7.59	7.79	7.53	7.62
3234	NYSE	VYX	Fri, Oct 16, 2009	7.61	7.65	7.48	7.54
3233	NYSE	VYX	Thu, Oct 15, 2009	7.54	7.72	7.50	7.67
3232	NYSE	VYX	Wed, Oct 14, 2009	7.83	7.87	7.50	7.58
3231	NYSE	VYX	Tue, Oct 13, 2009	7.81	7.83	7.55	7.76
3230	NYSE	VYX	Mon, Oct 12, 2009	7.85	7.96	7.81	7.84
3229	NYSE	VYX	Fri, Oct 9, 2009	7.33	8.03	7.33	7.83
3228	NYSE	VYX	Thu, Oct 8, 2009	8.08	8.10	7.22	7.25
3227	NYSE	VYX	Wed, Oct 7, 2009	8.33	8.43	8.27	8.30
3226	NYSE	VYX	Tue, Oct 6, 2009	8.23	8.48	8.22	8.38
3225	NYSE	VYX	Mon, Oct 5, 2009	8.05	8.29	7.93	8.18
3224	NYSE	VYX	Fri, Oct 2, 2009	8.13	8.20	8.00	8.02
3223	NYSE	VYX	Thu, Oct 1, 2009	8.46	8.48	8.25	8.26
3222	NYSE	VYX	Wed, Sep 30, 2009	8.60	8.74	8.36	8.48
3221	NYSE	VYX	Tue, Sep 29, 2009	8.43	8.58	8.39	8.46
3220	NYSE	VYX	Mon, Sep 28, 2009	8.43	8.51	8.38	8.40
3219	NYSE	VYX	Fri, Sep 25, 2009	8.37	8.43	8.31	8.39
3218	NYSE	VYX	Thu, Sep 24, 2009	8.64	8.64	8.42	8.43
3217	NYSE	VYX	Wed, Sep 23, 2009	8.70	8.74	8.57	8.57
3216	NYSE	VYX	Tue, Sep 22, 2009	8.61	8.80	8.57	8.69
3215	NYSE	VYX	Mon, Sep 21, 2009	8.56	8.62	8.41	8.57
3214	NYSE	VYX	Fri, Sep 18, 2009	8.67	8.74	8.63	8.63
3213	NYSE	VYX	Thu, Sep 17, 2009	8.67	8.75	8.56	8.62
3212	NYSE	VYX	Wed, Sep 16, 2009	8.64	8.74	8.57	8.68
3211	NYSE	VYX	Tue, Sep 15, 2009	8.67	8.74	8.57	8.64
3210	NYSE	VYX	Mon, Sep 14, 2009	8.37	8.67	8.21	8.66
3209	NYSE	VYX	Fri, Sep 11, 2009	8.48	8.54	8.36	8.45
3208	NYSE	VYX	Thu, Sep 10, 2009	8.33	8.50	8.32	8.45
3207	NYSE	VYX	Wed, Sep 9, 2009	8.26	8.41	8.17	8.35
3206	NYSE	VYX	Tue, Sep 8, 2009	8.12	8.34	8.09	8.28
3205	NYSE	VYX	Fri, Sep 4, 2009	7.90	8.12	7.90	8.08
3204	NYSE	VYX	Thu, Sep 3, 2009	7.88	7.93	7.75	7.89
3203	NYSE	VYX	Wed, Sep 2, 2009	7.81	7.89	7.71	7.83
3202	NYSE	VYX	Tue, Sep 1, 2009	8.15	8.26	7.75	7.83
3201	NYSE	VYX	Mon, Aug 31, 2009	8.31	8.33	8.12	8.18
3200	NYSE	VYX	Fri, Aug 28, 2009	8.54	8.64	8.33	8.43
3199	NYSE	VYX	Thu, Aug 27, 2009	8.34	8.48	8.25	8.46
3198	NYSE	VYX	Wed, Aug 26, 2009	8.52	8.52	8.31	8.38
3197	NYSE	VYX	Tue, Aug 25, 2009	8.48	8.54	8.39	8.46
3196	NYSE	VYX	Mon, Aug 24, 2009	8.42	8.52	8.38	8.42
3195	NYSE	VYX	Fri, Aug 21, 2009	8.51	8.57	8.39	8.42
3194	NYSE	VYX	Thu, Aug 20, 2009	8.42	8.58	8.37	8.42
3193	NYSE	VYX	Wed, Aug 19, 2009	8.33	8.48	8.33	8.45
3192	NYSE	VYX	Tue, Aug 18, 2009	8.35	8.46	8.27	8.45
3191	NYSE	VYX	Mon, Aug 17, 2009	8.21	8.32	8.15	8.29
3190	NYSE	VYX	Fri, Aug 14, 2009	8.44	8.54	8.32	8.39
3189	NYSE	VYX	Thu, Aug 13, 2009	8.60	8.60	8.43	8.52
3188	NYSE	VYX	Wed, Aug 12, 2009	8.41	8.67	8.38	8.53
3187	NYSE	VYX	Tue, Aug 11, 2009	8.56	8.58	8.37	8.38
3186	NYSE	VYX	Mon, Aug 10, 2009	8.52	8.59	8.43	8.57
3185	NYSE	VYX	Fri, Aug 7, 2009	8.40	8.68	8.38	8.57
3184	NYSE	VYX	Thu, Aug 6, 2009	8.23	8.42	8.18	8.32
3183	NYSE	VYX	Wed, Aug 5, 2009	8.31	8.37	8.06	8.22
3182	NYSE	VYX	Tue, Aug 4, 2009	8.08	8.32	7.97	8.31
3181	NYSE	VYX	Mon, Aug 3, 2009	8.02	8.13	7.94	8.10
3180	NYSE	VYX	Fri, Jul 31, 2009	8.03	8.10	7.92	7.94
3179	NYSE	VYX	Thu, Jul 30, 2009	8.08	8.31	7.97	8.03
3178	NYSE	VYX	Wed, Jul 29, 2009	8.16	8.23	7.92	7.97
3177	NYSE	VYX	Tue, Jul 28, 2009	8.11	8.27	8.08	8.21
3176	NYSE	VYX	Mon, Jul 27, 2009	8.13	8.28	8.04	8.13
3175	NYSE	VYX	Fri, Jul 24, 2009	7.89	8.25	7.89	8.10
3174	NYSE	VYX	Thu, Jul 23, 2009	7.27	8.29	7.20	7.97
3173	NYSE	VYX	Wed, Jul 22, 2009	7.51	7.60	7.15	7.30
3172	NYSE	VYX	Tue, Jul 21, 2009	7.69	7.77	7.48	7.62
3171	NYSE	VYX	Mon, Jul 20, 2009	7.45	7.68	7.44	7.65
3170	NYSE	VYX	Fri, Jul 17, 2009	7.52	7.61	7.37	7.42
3169	NYSE	VYX	Thu, Jul 16, 2009	7.40	7.62	7.28	7.59
3168	NYSE	VYX	Wed, Jul 15, 2009	7.15	7.38	7.12	7.36
3167	NYSE	VYX	Tue, Jul 14, 2009	6.96	7.08	6.88	7.00
3166	NYSE	VYX	Mon, Jul 13, 2009	6.83	6.97	6.64	6.97
3165	NYSE	VYX	Fri, Jul 10, 2009	6.69	6.89	6.69	6.83
3164	NYSE	VYX	Thu, Jul 9, 2009	6.77	6.86	6.69	6.77
3163	NYSE	VYX	Wed, Jul 8, 2009	6.69	6.78	6.53	6.75
3162	NYSE	VYX	Tue, Jul 7, 2009	6.74	6.84	6.64	6.69
3161	NYSE	VYX	Mon, Jul 6, 2009	6.91	6.91	6.64	6.75
3160	NYSE	VYX	Thu, Jul 2, 2009	7.16	7.22	6.94	6.95
3159	NYSE	VYX	Wed, Jul 1, 2009	7.32	7.42	7.21	7.21
3158	NYSE	VYX	Tue, Jun 30, 2009	7.50	7.50	7.22	7.26
3157	NYSE	VYX	Mon, Jun 29, 2009	7.18	7.47	7.17	7.38
3156	NYSE	VYX	Fri, Jun 26, 2009	7.15	7.33	7.12	7.16
3155	NYSE	VYX	Thu, Jun 25, 2009	6.96	7.24	6.96	7.16
3154	NYSE	VYX	Wed, Jun 24, 2009	6.89	7.16	6.85	7.00
3153	NYSE	VYX	Tue, Jun 23, 2009	7.09	7.10	6.84	6.86
3152	NYSE	VYX	Mon, Jun 22, 2009	7.35	7.42	7.08	7.08
3151	NYSE	VYX	Fri, Jun 19, 2009	7.50	7.56	7.38	7.42
3150	NYSE	VYX	Thu, Jun 18, 2009	7.39	7.47	7.24	7.43
3149	NYSE	VYX	Wed, Jun 17, 2009	7.37	7.54	7.10	7.40
3148	NYSE	VYX	Tue, Jun 16, 2009	7.61	7.67	7.37	7.37
3147	NYSE	VYX	Mon, Jun 15, 2009	7.74	7.99	7.53	7.56
3146	NYSE	VYX	Fri, Jun 12, 2009	7.80	7.83	7.55	7.81
3145	NYSE	VYX	Thu, Jun 11, 2009	7.77	7.97	7.65	7.90
3144	NYSE	VYX	Wed, Jun 10, 2009	7.90	7.91	7.59	7.75
3143	NYSE	VYX	Tue, Jun 9, 2009	7.59	7.94	7.46	7.84
3142	NYSE	VYX	Mon, Jun 8, 2009	7.43	7.60	7.30	7.53
3141	NYSE	VYX	Fri, Jun 5, 2009	6.89	7.46	6.80	7.46
3140	NYSE	VYX	Thu, Jun 4, 2009	6.57	6.81	6.53	6.81
3139	NYSE	VYX	Wed, Jun 3, 2009	6.72	6.72	6.51	6.55
3138	NYSE	VYX	Tue, Jun 2, 2009	6.96	6.97	6.71	6.73
3137	NYSE	VYX	Mon, Jun 1, 2009	6.64	7.02	6.58	6.99
3136	NYSE	VYX	Fri, May 29, 2009	6.68	6.72	6.48	6.59
3135	NYSE	VYX	Thu, May 28, 2009	6.64	6.78	6.50	6.68
3134	NYSE	VYX	Wed, May 27, 2009	6.56	6.87	6.48	6.61
3133	NYSE	VYX	Tue, May 26, 2009	6.37	6.70	6.29	6.61
3132	NYSE	VYX	Fri, May 22, 2009	6.39	6.52	6.33	6.44
3131	NYSE	VYX	Thu, May 21, 2009	6.43	6.48	6.29	6.39
3130	NYSE	VYX	Wed, May 20, 2009	6.69	6.77	6.46	6.50
3129	NYSE	VYX	Tue, May 19, 2009	6.54	6.74	6.48	6.66
3128	NYSE	VYX	Mon, May 18, 2009	6.38	6.62	6.32	6.58
3127	NYSE	VYX	Fri, May 15, 2009	6.40	6.52	6.16	6.29
3126	NYSE	VYX	Thu, May 14, 2009	6.19	6.54	6.15	6.42
3125	NYSE	VYX	Wed, May 13, 2009	6.52	6.53	6.12	6.18
3124	NYSE	VYX	Tue, May 12, 2009	6.89	6.93	6.34	6.53
3123	NYSE	VYX	Mon, May 11, 2009	6.65	7.02	6.51	6.84
3122	NYSE	VYX	Fri, May 8, 2009	6.43	6.78	6.37	6.77
3121	NYSE	VYX	Thu, May 7, 2009	6.59	6.71	6.30	6.37
3120	NYSE	VYX	Wed, May 6, 2009	6.56	6.59	6.37	6.52
3119	NYSE	VYX	Tue, May 5, 2009	6.38	6.54	6.24	6.52
3118	NYSE	VYX	Mon, May 4, 2009	6.26	6.39	6.13	6.37
3117	NYSE	VYX	Fri, May 1, 2009	6.24	6.26	6.03	6.19
3116	NYSE	VYX	Thu, Apr 30, 2009	6.22	6.44	6.11	6.23
3115	NYSE	VYX	Wed, Apr 29, 2009	5.69	6.26	5.69	6.14
3114	NYSE	VYX	Tue, Apr 28, 2009	5.50	5.77	5.38	5.69
3113	NYSE	VYX	Mon, Apr 27, 2009	5.60	5.63	5.45	5.54
3112	NYSE	VYX	Fri, Apr 24, 2009	5.52	5.73	5.40	5.69
3111	NYSE	VYX	Thu, Apr 23, 2009	5.73	5.73	4.81	5.46
3110	NYSE	VYX	Wed, Apr 22, 2009	5.75	6.14	5.75	6.02
3109	NYSE	VYX	Tue, Apr 21, 2009	5.66	5.93	5.63	5.83
3108	NYSE	VYX	Mon, Apr 20, 2009	6.27	6.34	5.65	5.67
3107	NYSE	VYX	Fri, Apr 17, 2009	6.30	6.40	6.15	6.38
3106	NYSE	VYX	Thu, Apr 16, 2009	5.89	6.33	5.80	6.27
3105	NYSE	VYX	Wed, Apr 15, 2009	5.72	5.76	5.59	5.70
3104	NYSE	VYX	Tue, Apr 14, 2009	5.94	5.94	5.70	5.74
3103	NYSE	VYX	Mon, Apr 13, 2009	5.82	6.02	5.80	5.99
3102	NYSE	VYX	Thu, Apr 9, 2009	5.45	5.93	5.45	5.88
3101	NYSE	VYX	Wed, Apr 8, 2009	5.34	5.39	5.23	5.34
3100	NYSE	VYX	Tue, Apr 7, 2009	5.32	5.40	5.25	5.29
3099	NYSE	VYX	Mon, Apr 6, 2009	5.54	5.54	5.16	5.41
3098	NYSE	VYX	Fri, Apr 3, 2009	5.43	5.59	5.31	5.59
3097	NYSE	VYX	Thu, Apr 2, 2009	5.01	5.54	5.01	5.42
3096	NYSE	VYX	Wed, Apr 1, 2009	4.81	4.92	4.75	4.92
3095	NYSE	VYX	Tue, Mar 31, 2009	4.93	4.97	4.83	4.88
3094	NYSE	VYX	Mon, Mar 30, 2009	5.09	5.16	4.75	4.90
3093	NYSE	VYX	Fri, Mar 27, 2009	6.12	6.20	5.86	5.90
3092	NYSE	VYX	Thu, Mar 26, 2009	5.77	6.22	5.77	6.22
3091	NYSE	VYX	Wed, Mar 25, 2009	5.86	6.00	5.69	5.82
3090	NYSE	VYX	Tue, Mar 24, 2009	5.67	5.96	5.62	5.83
3089	NYSE	VYX	Mon, Mar 23, 2009	5.36	5.76	5.36	5.76
3088	NYSE	VYX	Fri, Mar 20, 2009	5.48	5.62	5.32	5.33
3087	NYSE	VYX	Thu, Mar 19, 2009	5.70	5.73	5.51	5.53
3086	NYSE	VYX	Wed, Mar 18, 2009	5.26	5.72	5.26	5.64
3085	NYSE	VYX	Tue, Mar 17, 2009	5.05	5.34	4.99	5.34
3084	NYSE	VYX	Mon, Mar 16, 2009	5.03	5.26	5.01	5.04
3083	NYSE	VYX	Fri, Mar 13, 2009	5.07	5.07	4.90	5.02
3082	NYSE	VYX	Thu, Mar 12, 2009	4.58	5.03	4.51	5.00
3081	NYSE	VYX	Wed, Mar 11, 2009	4.30	4.64	4.30	4.58
3080	NYSE	VYX	Tue, Mar 10, 2009	4.18	4.48	4.14	4.47
3079	NYSE	VYX	Mon, Mar 9, 2009	4.15	4.32	4.06	4.09
3078	NYSE	VYX	Fri, Mar 6, 2009	4.32	4.35	4.08	4.17
3077	NYSE	VYX	Thu, Mar 5, 2009	4.58	4.58	4.15	4.23
3076	NYSE	VYX	Wed, Mar 4, 2009	4.44	4.69	4.43	4.58
3075	NYSE	VYX	Tue, Mar 3, 2009	4.48	4.55	4.28	4.39
3074	NYSE	VYX	Mon, Mar 2, 2009	4.76	4.79	4.41	4.43
3073	NYSE	VYX	Fri, Feb 27, 2009	4.94	4.99	4.85	4.86
3072	NYSE	VYX	Thu, Feb 26, 2009	5.21	5.25	4.98	5.04
3071	NYSE	VYX	Wed, Feb 25, 2009	5.27	5.31	5.07	5.17
3070	NYSE	VYX	Tue, Feb 24, 2009	5.21	5.36	5.14	5.32
3069	NYSE	VYX	Mon, Feb 23, 2009	5.55	5.55	5.18	5.18
3068	NYSE	VYX	Fri, Feb 20, 2009	5.73	5.73	5.45	5.53
3067	NYSE	VYX	Thu, Feb 19, 2009	6.04	6.04	5.73	5.74
3066	NYSE	VYX	Wed, Feb 18, 2009	6.07	6.11	5.86	5.88
3065	NYSE	VYX	Tue, Feb 17, 2009	6.15	6.20	6.05	6.05
3064	NYSE	VYX	Fri, Feb 13, 2009	6.37	6.49	6.20	6.26
3063	NYSE	VYX	Thu, Feb 12, 2009	6.27	6.45	6.15	6.39
3062	NYSE	VYX	Wed, Feb 11, 2009	6.36	6.48	6.27	6.35
3061	NYSE	VYX	Tue, Feb 10, 2009	6.78	6.80	6.32	6.36
3060	NYSE	VYX	Mon, Feb 9, 2009	6.50	6.86	6.40	6.81
3059	NYSE	VYX	Fri, Feb 6, 2009	6.62	6.67	6.35	6.51
3058	NYSE	VYX	Thu, Feb 5, 2009	6.67	6.78	5.91	6.40
3057	NYSE	VYX	Wed, Feb 4, 2009	7.48	7.67	7.37	7.50
3056	NYSE	VYX	Tue, Feb 3, 2009	7.61	7.61	7.34	7.45
3055	NYSE	VYX	Mon, Feb 2, 2009	7.62	7.63	7.41	7.57
3054	NYSE	VYX	Fri, Jan 30, 2009	8.02	8.07	7.62	7.70
3053	NYSE	VYX	Thu, Jan 29, 2009	8.21	8.21	7.86	7.96
3052	NYSE	VYX	Wed, Jan 28, 2009	7.85	8.25	7.85	8.19
3051	NYSE	VYX	Tue, Jan 27, 2009	7.92	8.00	7.76	7.90
3050	NYSE	VYX	Mon, Jan 26, 2009	7.86	8.10	7.72	7.89
3049	NYSE	VYX	Fri, Jan 23, 2009	7.36	7.96	7.36	7.86
3048	NYSE	VYX	Thu, Jan 22, 2009	7.82	7.90	7.40	7.49
3047	NYSE	VYX	Wed, Jan 21, 2009	7.81	7.96	7.62	7.95
3046	NYSE	VYX	Tue, Jan 20, 2009	8.15	8.19	7.67	7.69
3045	NYSE	VYX	Fri, Jan 16, 2009	8.25	8.38	7.99	8.18
3044	NYSE	VYX	Thu, Jan 15, 2009	8.11	8.13	7.85	8.13
3043	NYSE	VYX	Wed, Jan 14, 2009	8.51	8.54	8.06	8.11
3042	NYSE	VYX	Tue, Jan 13, 2009	8.56	8.72	8.38	8.57
3041	NYSE	VYX	Mon, Jan 12, 2009	8.95	8.95	8.43	8.55
3040	NYSE	VYX	Fri, Jan 9, 2009	9.12	9.18	8.71	8.99
3039	NYSE	VYX	Thu, Jan 8, 2009	9.08	9.21	8.99	9.19
3038	NYSE	VYX	Wed, Jan 7, 2009	9.13	9.24	8.96	9.08
3037	NYSE	VYX	Tue, Jan 6, 2009	8.89	9.34	8.88	9.24
3036	NYSE	VYX	Mon, Jan 5, 2009	8.85	9.01	8.71	8.80
3035	NYSE	VYX	Fri, Jan 2, 2009	8.64	9.02	8.57	8.95
3034	NYSE	VYX	Wed, Dec 31, 2008	8.24	8.75	8.24	8.67
3033	NYSE	VYX	Tue, Dec 30, 2008	8.07	8.26	7.99	8.26
3032	NYSE	VYX	Mon, Dec 29, 2008	7.93	8.02	7.80	7.99
3031	NYSE	VYX	Fri, Dec 26, 2008	7.99	8.02	7.85	7.97
3030	NYSE	VYX	Wed, Dec 24, 2008	7.85	7.95	7.76	7.91
3029	NYSE	VYX	Tue, Dec 23, 2008	7.97	8.15	7.81	7.88
3028	NYSE	VYX	Mon, Dec 22, 2008	8.08	8.18	7.72	7.76
3027	NYSE	VYX	Fri, Dec 19, 2008	8.27	8.34	7.95	8.09
3026	NYSE	VYX	Thu, Dec 18, 2008	8.46	8.47	8.11	8.24
3025	NYSE	VYX	Wed, Dec 17, 2008	8.29	8.57	8.14	8.40
3024	NYSE	VYX	Tue, Dec 16, 2008	8.29	8.42	8.13	8.40
3023	NYSE	VYX	Mon, Dec 15, 2008	8.28	8.42	7.99	8.16
3022	NYSE	VYX	Fri, Dec 12, 2008	7.77	8.43	7.77	8.36
3021	NYSE	VYX	Thu, Dec 11, 2008	7.97	8.15	7.85	7.99
3020	NYSE	VYX	Wed, Dec 10, 2008	8.13	8.30	7.92	8.02
3019	NYSE	VYX	Tue, Dec 9, 2008	8.25	8.45	8.00	8.09
3018	NYSE	VYX	Mon, Dec 8, 2008	8.33	8.47	8.06	8.33
3017	NYSE	VYX	Fri, Dec 5, 2008	8.06	8.27	7.80	8.13
3016	NYSE	VYX	Thu, Dec 4, 2008	8.66	8.86	7.87	8.13
3015	NYSE	VYX	Wed, Dec 3, 2008	8.71	8.89	8.22	8.75
3014	NYSE	VYX	Tue, Dec 2, 2008	8.48	8.89	8.34	8.88
3013	NYSE	VYX	Mon, Dec 1, 2008	9.03	9.10	8.35	8.38
3012	NYSE	VYX	Fri, Nov 28, 2008	9.07	9.31	8.87	9.31
3011	NYSE	VYX	Wed, Nov 26, 2008	8.71	9.18	8.61	9.10
3010	NYSE	VYX	Tue, Nov 25, 2008	8.79	8.90	8.36	8.84
3009	NYSE	VYX	Mon, Nov 24, 2008	8.31	8.86	8.06	8.79
3008	NYSE	VYX	Fri, Nov 21, 2008	8.30	8.35	7.50	8.18
3007	NYSE	VYX	Thu, Nov 20, 2008	8.61	8.73	8.16	8.17
3006	NYSE	VYX	Wed, Nov 19, 2008	9.32	9.57	8.65	8.73
3005	NYSE	VYX	Tue, Nov 18, 2008	9.84	10.00	9.05	9.31
3004	NYSE	VYX	Mon, Nov 17, 2008	9.83	10.22	9.69	9.83
3003	NYSE	VYX	Fri, Nov 14, 2008	9.90	10.37	9.80	9.92
3002	NYSE	VYX	Thu, Nov 13, 2008	9.64	10.24	9.02	10.06
3001	NYSE	VYX	Wed, Nov 12, 2008	10.40	10.49	9.54	9.57
3000	NYSE	VYX	Tue, Nov 11, 2008	10.65	10.82	10.27	10.53
2999	NYSE	VYX	Mon, Nov 10, 2008	10.99	11.18	10.51	10.72
2998	NYSE	VYX	Fri, Nov 7, 2008	10.55	10.83	10.46	10.79
2997	NYSE	VYX	Thu, Nov 6, 2008	10.65	10.72	10.19	10.43
2996	NYSE	VYX	Wed, Nov 5, 2008	11.27	11.35	10.64	10.69
2995	NYSE	VYX	Tue, Nov 4, 2008	11.35	11.43	11.05	11.38
2994	NYSE	VYX	Mon, Nov 3, 2008	11.22	11.29	10.96	11.18
2993	NYSE	VYX	Fri, Oct 31, 2008	10.99	11.51	10.95	11.21
2992	NYSE	VYX	Thu, Oct 30, 2008	10.94	11.40	10.73	11.20
2991	NYSE	VYX	Wed, Oct 29, 2008	10.80	11.07	10.48	10.69
2990	NYSE	VYX	Tue, Oct 28, 2008	10.32	10.89	10.02	10.84
2989	NYSE	VYX	Mon, Oct 27, 2008	9.93	11.00	9.67	10.06
2988	NYSE	VYX	Fri, Oct 24, 2008	8.86	10.35	8.72	10.14
2987	NYSE	VYX	Thu, Oct 23, 2008	10.72	10.72	8.81	9.45
2986	NYSE	VYX	Wed, Oct 22, 2008	10.37	10.38	9.82	10.03
2985	NYSE	VYX	Tue, Oct 21, 2008	10.69	10.78	10.40	10.43
2984	NYSE	VYX	Mon, Oct 20, 2008	10.12	10.86	10.00	10.84
2983	NYSE	VYX	Fri, Oct 17, 2008	9.96	10.41	9.69	9.99
2982	NYSE	VYX	Thu, Oct 16, 2008	10.27	10.56	9.57	10.24
2981	NYSE	VYX	Wed, Oct 15, 2008	11.05	11.35	10.25	10.25
2980	NYSE	VYX	Tue, Oct 14, 2008	10.73	11.43	10.71	11.17
2979	NYSE	VYX	Mon, Oct 13, 2008	9.96	10.51	9.91	10.51
2978	NYSE	VYX	Fri, Oct 10, 2008	10.36	10.54	9.14	9.70
2977	NYSE	VYX	Thu, Oct 9, 2008	11.32	11.52	10.61	10.61
2976	NYSE	VYX	Wed, Oct 8, 2008	10.53	11.69	10.52	11.18
2975	NYSE	VYX	Tue, Oct 7, 2008	11.62	11.82	10.82	10.86
2974	NYSE	VYX	Mon, Oct 6, 2008	12.34	12.34	11.17	11.64
2973	NYSE	VYX	Fri, Oct 3, 2008	12.92	13.27	12.46	12.64
2972	NYSE	VYX	Thu, Oct 2, 2008	13.13	13.18	12.61	12.76
2971	NYSE	VYX	Wed, Oct 1, 2008	13.49	13.58	13.14	13.28
2970	NYSE	VYX	Tue, Sep 30, 2008	13.13	13.58	12.78	13.52
2969	NYSE	VYX	Mon, Sep 29, 2008	13.93	13.94	12.57	12.95
2968	NYSE	VYX	Fri, Sep 26, 2008	13.98	14.19	13.78	14.15
2967	NYSE	VYX	Thu, Sep 25, 2008	13.62	14.22	13.54	14.11
2966	NYSE	VYX	Wed, Sep 24, 2008	13.89	13.92	13.43	13.57
2965	NYSE	VYX	Tue, Sep 23, 2008	14.02	14.41	13.78	13.89
2964	NYSE	VYX	Mon, Sep 22, 2008	14.62	14.82	14.16	14.26
2963	NYSE	VYX	Fri, Sep 19, 2008	14.31	15.22	14.31	14.68
2962	NYSE	VYX	Thu, Sep 18, 2008	13.86	14.26	13.43	14.16
2961	NYSE	VYX	Wed, Sep 17, 2008	13.91	14.02	13.49	13.68
2960	NYSE	VYX	Tue, Sep 16, 2008	13.35	14.21	13.13	14.05
2959	NYSE	VYX	Mon, Sep 15, 2008	14.55	14.57	12.83	13.40
2958	NYSE	VYX	Fri, Sep 12, 2008	14.77	15.00	14.67	14.88
2957	NYSE	VYX	Thu, Sep 11, 2008	14.96	15.03	14.63	14.98
2956	NYSE	VYX	Wed, Sep 10, 2008	15.05	15.21	14.87	15.11
2955	NYSE	VYX	Tue, Sep 9, 2008	15.60	15.78	14.92	14.94
2954	NYSE	VYX	Mon, Sep 8, 2008	15.36	15.67	15.23	15.64
2953	NYSE	VYX	Fri, Sep 5, 2008	15.08	15.19	14.75	15.14
2952	NYSE	VYX	Thu, Sep 4, 2008	15.55	15.62	15.17	15.19
2951	NYSE	VYX	Wed, Sep 3, 2008	16.02	16.02	15.57	15.67
2950	NYSE	VYX	Tue, Sep 2, 2008	16.36	16.67	15.92	15.96
2949	NYSE	VYX	Fri, Aug 29, 2008	16.54	16.64	16.16	16.23
2948	NYSE	VYX	Thu, Aug 28, 2008	16.39	16.68	16.24	16.65
2947	NYSE	VYX	Wed, Aug 27, 2008	16.18	16.45	16.05	16.34
2946	NYSE	VYX	Tue, Aug 26, 2008	16.24	16.36	16.08	16.22
2945	NYSE	VYX	Mon, Aug 25, 2008	16.33	16.41	16.11	16.24
2944	NYSE	VYX	Fri, Aug 22, 2008	16.40	16.55	16.28	16.44
2943	NYSE	VYX	Thu, Aug 21, 2008	16.17	16.37	16.11	16.33
2942	NYSE	VYX	Wed, Aug 20, 2008	16.38	16.50	16.17	16.26
2941	NYSE	VYX	Tue, Aug 19, 2008	16.38	16.53	16.19	16.36
2940	NYSE	VYX	Mon, Aug 18, 2008	16.56	16.57	16.26	16.44
2939	NYSE	VYX	Fri, Aug 15, 2008	16.44	16.59	16.18	16.51
2938	NYSE	VYX	Thu, Aug 14, 2008	15.97	16.43	15.97	16.38
2937	NYSE	VYX	Wed, Aug 13, 2008	15.93	16.20	15.81	16.07
2936	NYSE	VYX	Tue, Aug 12, 2008	16.05	16.16	15.91	15.99
2935	NYSE	VYX	Mon, Aug 11, 2008	16.03	16.29	15.91	16.13
2934	NYSE	VYX	Fri, Aug 8, 2008	16.01	16.19	15.94	16.08
2933	NYSE	VYX	Thu, Aug 7, 2008	15.44	16.17	15.36	16.03
2932	NYSE	VYX	Wed, Aug 6, 2008	15.98	15.98	15.18	15.49
2931	NYSE	VYX	Tue, Aug 5, 2008	16.22	16.36	15.95	16.03
2930	NYSE	VYX	Mon, Aug 4, 2008	16.35	16.37	16.11	16.14
2929	NYSE	VYX	Fri, Aug 1, 2008	16.25	16.61	16.25	16.37
2928	NYSE	VYX	Thu, Jul 31, 2008	16.60	16.98	16.47	16.48
2927	NYSE	VYX	Wed, Jul 30, 2008	16.33	16.79	16.30	16.68
2926	NYSE	VYX	Tue, Jul 29, 2008	16.95	17.23	16.16	16.35
2925	NYSE	VYX	Mon, Jul 28, 2008	16.38	16.76	16.27	16.51
2924	NYSE	VYX	Fri, Jul 25, 2008	16.29	16.65	16.26	16.45
2923	NYSE	VYX	Thu, Jul 24, 2008	16.50	16.63	16.21	16.23
2922	NYSE	VYX	Wed, Jul 23, 2008	16.25	16.59	16.21	16.52
2921	NYSE	VYX	Tue, Jul 22, 2008	16.28	16.46	16.04	16.28
2920	NYSE	VYX	Mon, Jul 21, 2008	16.38	16.55	16.27	16.35
2919	NYSE	VYX	Fri, Jul 18, 2008	16.25	16.52	16.13	16.30
2918	NYSE	VYX	Thu, Jul 17, 2008	16.05	16.28	15.98	16.23
2917	NYSE	VYX	Wed, Jul 16, 2008	15.50	16.02	15.27	15.98
2916	NYSE	VYX	Tue, Jul 15, 2008	15.43	15.63	15.09	15.48
2915	NYSE	VYX	Mon, Jul 14, 2008	15.89	16.01	15.43	15.60
2914	NYSE	VYX	Fri, Jul 11, 2008	15.98	16.04	14.94	15.79
2913	NYSE	VYX	Thu, Jul 10, 2008	16.30	16.53	16.02	16.20
2912	NYSE	VYX	Wed, Jul 9, 2008	16.63	16.64	16.24	16.33
2911	NYSE	VYX	Tue, Jul 8, 2008	16.58	16.79	16.00	16.60
2910	NYSE	VYX	Mon, Jul 7, 2008	15.73	16.16	15.68	15.82
2909	NYSE	VYX	Thu, Jul 3, 2008	15.52	15.79	15.33	15.67
2908	NYSE	VYX	Wed, Jul 2, 2008	15.70	15.86	15.35	15.36
2907	NYSE	VYX	Tue, Jul 1, 2008	15.29	15.78	15.19	15.71
2906	NYSE	VYX	Mon, Jun 30, 2008	15.46	15.57	15.29	15.46
2905	NYSE	VYX	Fri, Jun 27, 2008	15.47	15.54	15.21	15.50
2904	NYSE	VYX	Thu, Jun 26, 2008	15.75	15.75	15.41	15.47
2903	NYSE	VYX	Wed, Jun 25, 2008	15.54	16.04	15.53	15.87
2902	NYSE	VYX	Tue, Jun 24, 2008	15.67	15.78	15.33	15.52
2901	NYSE	VYX	Mon, Jun 23, 2008	15.86	16.17	15.70	15.76
2900	NYSE	VYX	Fri, Jun 20, 2008	15.75	16.27	15.75	15.82
2899	NYSE	VYX	Thu, Jun 19, 2008	16.28	16.37	15.98	16.29
2898	NYSE	VYX	Wed, Jun 18, 2008	16.72	16.77	16.10	16.24
2897	NYSE	VYX	Tue, Jun 17, 2008	16.92	16.94	16.68	16.78
2896	NYSE	VYX	Mon, Jun 16, 2008	16.35	16.98	16.32	16.90
2895	NYSE	VYX	Fri, Jun 13, 2008	16.12	16.52	16.12	16.38
2894	NYSE	VYX	Thu, Jun 12, 2008	16.08	16.16	15.98	16.07
2893	NYSE	VYX	Wed, Jun 11, 2008	16.36	16.46	15.95	16.01
2892	NYSE	VYX	Tue, Jun 10, 2008	16.59	16.65	16.31	16.40
2891	NYSE	VYX	Mon, Jun 9, 2008	16.56	16.76	16.28	16.72
2890	NYSE	VYX	Fri, Jun 6, 2008	16.62	16.79	16.19	16.51
2889	NYSE	VYX	Thu, Jun 5, 2008	16.44	16.87	16.40	16.81
2888	NYSE	VYX	Wed, Jun 4, 2008	16.08	16.40	16.01	16.39
2887	NYSE	VYX	Tue, Jun 3, 2008	16.03	16.32	15.92	16.10
2886	NYSE	VYX	Mon, Jun 2, 2008	16.16	16.25	15.92	16.02
2885	NYSE	VYX	Fri, May 30, 2008	16.08	16.25	16.00	16.23
2884	NYSE	VYX	Thu, May 29, 2008	15.95	16.13	15.83	15.97
2883	NYSE	VYX	Wed, May 28, 2008	15.94	16.07	15.70	15.95
2882	NYSE	VYX	Tue, May 27, 2008	15.81	16.09	15.65	15.87
2881	NYSE	VYX	Fri, May 23, 2008	15.58	15.64	15.30	15.46
2880	NYSE	VYX	Thu, May 22, 2008	15.43	15.68	15.36	15.65
2879	NYSE	VYX	Wed, May 21, 2008	15.84	15.95	15.32	15.43
2878	NYSE	VYX	Tue, May 20, 2008	15.95	15.99	15.60	15.84
2877	NYSE	VYX	Mon, May 19, 2008	15.79	16.30	15.57	16.10
2876	NYSE	VYX	Fri, May 16, 2008	15.81	15.84	15.57	15.78
2875	NYSE	VYX	Thu, May 15, 2008	15.51	15.78	15.43	15.73
2874	NYSE	VYX	Wed, May 14, 2008	15.49	15.67	15.37	15.44
2873	NYSE	VYX	Tue, May 13, 2008	15.17	15.52	15.11	15.48
2872	NYSE	VYX	Mon, May 12, 2008	15.38	15.38	14.84	15.21
2871	NYSE	VYX	Fri, May 9, 2008	15.22	15.38	15.05	15.33
2870	NYSE	VYX	Thu, May 8, 2008	15.77	15.83	15.21	15.33
2869	NYSE	VYX	Wed, May 7, 2008	16.22	16.25	15.42	15.66
2868	NYSE	VYX	Tue, May 6, 2008	15.16	15.60	15.09	15.48
2867	NYSE	VYX	Mon, May 5, 2008	15.43	15.56	15.21	15.21
2866	NYSE	VYX	Fri, May 2, 2008	15.59	15.96	15.51	15.54
2865	NYSE	VYX	Thu, May 1, 2008	15.03	15.61	14.98	15.53
2864	NYSE	VYX	Wed, Apr 30, 2008	14.74	15.32	14.74	15.11
2863	NYSE	VYX	Tue, Apr 29, 2008	14.90	15.07	14.72	14.77
2862	NYSE	VYX	Mon, Apr 28, 2008	14.64	15.10	14.64	14.93
2861	NYSE	VYX	Fri, Apr 25, 2008	14.72	14.74	14.41	14.69
2860	NYSE	VYX	Thu, Apr 24, 2008	14.73	14.84	14.54	14.71
2859	NYSE	VYX	Wed, Apr 23, 2008	14.67	15.08	14.60	14.73
2858	NYSE	VYX	Tue, Apr 22, 2008	14.96	14.98	14.44	14.66
2857	NYSE	VYX	Mon, Apr 21, 2008	14.70	15.05	14.67	14.98
2856	NYSE	VYX	Fri, Apr 18, 2008	14.68	14.95	14.56	14.81
2855	NYSE	VYX	Thu, Apr 17, 2008	14.59	14.68	14.37	14.50
2854	NYSE	VYX	Wed, Apr 16, 2008	14.46	14.74	14.44	14.63
2853	NYSE	VYX	Tue, Apr 15, 2008	14.38	14.50	14.23	14.38
2852	NYSE	VYX	Mon, Apr 14, 2008	14.32	14.43	14.21	14.38
2851	NYSE	VYX	Fri, Apr 11, 2008	14.30	14.43	14.11	14.33
2850	NYSE	VYX	Thu, Apr 10, 2008	14.35	14.47	14.29	14.43
2849	NYSE	VYX	Wed, Apr 9, 2008	14.42	14.54	14.18	14.40
2848	NYSE	VYX	Tue, Apr 8, 2008	14.45	14.66	14.35	14.55
2847	NYSE	VYX	Mon, Apr 7, 2008	14.66	14.67	14.44	14.52
2846	NYSE	VYX	Fri, Apr 4, 2008	14.48	14.67	14.26	14.53
2845	NYSE	VYX	Thu, Apr 3, 2008	14.30	14.59	14.23	14.51
2844	NYSE	VYX	Wed, Apr 2, 2008	14.48	14.68	14.25	14.42
2843	NYSE	VYX	Tue, Apr 1, 2008	14.02	14.54	14.02	14.50
2842	NYSE	VYX	Mon, Mar 31, 2008	13.62	14.05	13.55	14.00
2841	NYSE	VYX	Fri, Mar 28, 2008	13.59	13.73	13.46	13.62
2840	NYSE	VYX	Thu, Mar 27, 2008	13.50	13.81	13.37	13.59
2839	NYSE	VYX	Wed, Mar 26, 2008	13.49	13.56	13.27	13.49
2838	NYSE	VYX	Tue, Mar 25, 2008	13.56	13.68	13.36	13.58
2837	NYSE	VYX	Mon, Mar 24, 2008	13.16	13.67	13.14	13.48
2836	NYSE	VYX	Thu, Mar 20, 2008	12.98	13.19	12.97	13.13
2835	NYSE	VYX	Wed, Mar 19, 2008	13.06	13.25	12.90	13.03
2834	NYSE	VYX	Tue, Mar 18, 2008	12.92	13.11	12.81	13.03
2833	NYSE	VYX	Mon, Mar 17, 2008	12.73	12.94	12.52	12.73
2832	NYSE	VYX	Fri, Mar 14, 2008	13.40	13.45	12.89	12.98
2831	NYSE	VYX	Thu, Mar 13, 2008	13.45	13.53	13.27	13.38
2830	NYSE	VYX	Wed, Mar 12, 2008	13.69	13.98	13.57	13.62
2829	NYSE	VYX	Tue, Mar 11, 2008	13.86	13.95	13.37	13.69
2828	NYSE	VYX	Mon, Mar 10, 2008	13.94	14.07	13.56	13.57
2827	NYSE	VYX	Fri, Mar 7, 2008	13.97	14.27	13.73	13.89
2826	NYSE	VYX	Thu, Mar 6, 2008	14.19	14.52	14.14	14.14
2825	NYSE	VYX	Wed, Mar 5, 2008	13.98	14.46	13.98	14.28
2824	NYSE	VYX	Tue, Mar 4, 2008	14.30	14.31	13.70	13.94
2823	NYSE	VYX	Mon, Mar 3, 2008	14.66	14.78	14.12	14.48
2822	NYSE	VYX	Fri, Feb 29, 2008	14.01	14.01	13.52	13.59
2821	NYSE	VYX	Thu, Feb 28, 2008	14.35	14.37	13.83	14.08
2820	NYSE	VYX	Wed, Feb 27, 2008	14.17	14.73	14.15	14.41
2819	NYSE	VYX	Tue, Feb 26, 2008	14.13	14.35	13.89	14.23
2818	NYSE	VYX	Mon, Feb 25, 2008	13.90	14.17	13.80	14.15
2817	NYSE	VYX	Fri, Feb 22, 2008	13.86	13.94	13.64	13.94
2816	NYSE	VYX	Thu, Feb 21, 2008	13.92	14.21	13.76	13.85
2815	NYSE	VYX	Wed, Feb 20, 2008	13.65	13.92	13.48	13.89
2814	NYSE	VYX	Tue, Feb 19, 2008	13.66	13.92	13.57	13.65
2813	NYSE	VYX	Fri, Feb 15, 2008	14.00	14.10	13.48	13.54
2812	NYSE	VYX	Thu, Feb 14, 2008	14.41	14.41	14.08	14.09
2811	NYSE	VYX	Wed, Feb 13, 2008	13.99	14.41	13.99	14.37
2810	NYSE	VYX	Tue, Feb 12, 2008	13.60	13.92	13.56	13.91
2809	NYSE	VYX	Mon, Feb 11, 2008	13.54	14.02	13.37	13.51
2808	NYSE	VYX	Fri, Feb 8, 2008	12.84	13.60	12.82	13.60
2807	NYSE	VYX	Thu, Feb 7, 2008	13.12	13.18	12.72	12.95
2806	NYSE	VYX	Wed, Feb 6, 2008	13.38	13.59	13.24	13.25
2805	NYSE	VYX	Tue, Feb 5, 2008	13.01	13.45	13.00	13.33
2804	NYSE	VYX	Mon, Feb 4, 2008	13.59	13.70	13.13	13.21
2803	NYSE	VYX	Fri, Feb 1, 2008	13.19	13.68	13.04	13.65
2802	NYSE	VYX	Thu, Jan 31, 2008	13.53	13.66	13.09	13.18
2801	NYSE	VYX	Wed, Jan 30, 2008	14.11	14.16	13.12	13.43
2800	NYSE	VYX	Tue, Jan 29, 2008	13.49	14.10	13.19	14.04
2799	NYSE	VYX	Mon, Jan 28, 2008	12.89	13.22	12.81	13.22
2798	NYSE	VYX	Fri, Jan 25, 2008	13.32	13.56	12.92	12.96
2797	NYSE	VYX	Thu, Jan 24, 2008	12.73	13.39	12.70	13.32
2796	NYSE	VYX	Wed, Jan 23, 2008	12.33	12.76	11.81	12.65
2795	NYSE	VYX	Tue, Jan 22, 2008	12.35	13.12	12.35	12.61
2794	NYSE	VYX	Fri, Jan 18, 2008	12.76	13.40	12.57	12.88
2793	NYSE	VYX	Thu, Jan 17, 2008	13.36	13.47	12.68	12.74
2792	NYSE	VYX	Wed, Jan 16, 2008	13.22	13.65	13.21	13.33
2791	NYSE	VYX	Tue, Jan 15, 2008	13.91	13.91	13.30	13.30
2790	NYSE	VYX	Mon, Jan 14, 2008	14.22	14.22	13.93	13.98
2789	NYSE	VYX	Fri, Jan 11, 2008	14.49	14.76	13.90	13.93
2788	NYSE	VYX	Thu, Jan 10, 2008	14.29	14.65	13.46	14.58
2787	NYSE	VYX	Wed, Jan 9, 2008	12.76	13.10	12.05	12.86
2786	NYSE	VYX	Tue, Jan 8, 2008	13.57	13.91	13.39	13.40
2785	NYSE	VYX	Mon, Jan 7, 2008	14.25	14.35	13.43	13.45
2784	NYSE	VYX	Fri, Jan 4, 2008	14.64	15.00	14.16	14.21
2783	NYSE	VYX	Thu, Jan 3, 2008	14.96	14.98	14.79	14.81
2782	NYSE	VYX	Wed, Jan 2, 2008	15.31	15.38	14.87	14.91
2781	NYSE	VYX	Mon, Dec 31, 2007	15.31	15.54	15.27	15.40
2780	NYSE	VYX	Fri, Dec 28, 2007	15.40	15.44	15.25	15.36
2779	NYSE	VYX	Thu, Dec 27, 2007	15.54	15.55	15.33	15.33
2778	NYSE	VYX	Wed, Dec 26, 2007	15.44	15.58	15.40	15.47
2777	NYSE	VYX	Mon, Dec 24, 2007	15.35	15.52	15.22	15.52
2776	NYSE	VYX	Fri, Dec 21, 2007	15.19	15.33	15.08	15.33
2775	NYSE	VYX	Thu, Dec 20, 2007	14.97	15.06	14.78	14.99
2774	NYSE	VYX	Wed, Dec 19, 2007	14.49	14.99	14.48	14.83
2773	NYSE	VYX	Tue, Dec 18, 2007	14.57	14.62	14.35	14.54
2772	NYSE	VYX	Mon, Dec 17, 2007	14.57	14.79	14.38	14.47
2771	NYSE	VYX	Fri, Dec 14, 2007	14.69	14.82	14.62	14.67
2770	NYSE	VYX	Thu, Dec 13, 2007	14.90	14.91	14.54	14.87
2769	NYSE	VYX	Wed, Dec 12, 2007	15.35	15.43	14.88	14.97
2768	NYSE	VYX	Tue, Dec 11, 2007	15.51	15.70	15.03	15.03
2767	NYSE	VYX	Mon, Dec 10, 2007	15.09	15.54	14.91	15.51
2766	NYSE	VYX	Fri, Dec 7, 2007	14.15	15.19	13.84	14.97
2765	NYSE	VYX	Thu, Dec 6, 2007	14.89	15.21	14.02	14.14
2764	NYSE	VYX	Wed, Dec 5, 2007	15.11	15.32	14.70	14.89
2763	NYSE	VYX	Tue, Dec 4, 2007	14.72	15.03	14.66	14.95
2762	NYSE	VYX	Mon, Dec 3, 2007	14.60	14.98	14.59	14.82
2761	NYSE	VYX	Fri, Nov 30, 2007	14.94	15.06	14.67	14.68
2760	NYSE	VYX	Thu, Nov 29, 2007	14.86	14.98	14.55	14.76
2759	NYSE	VYX	Wed, Nov 28, 2007	14.54	15.04	14.47	14.95
2758	NYSE	VYX	Tue, Nov 27, 2007	14.35	14.62	14.23	14.43
2757	NYSE	VYX	Mon, Nov 26, 2007	14.17	14.44	13.95	14.26
2756	NYSE	VYX	Fri, Nov 23, 2007	14.17	14.25	14.01	14.06
2755	NYSE	VYX	Wed, Nov 21, 2007	14.30	14.61	14.02	14.07
2754	NYSE	VYX	Tue, Nov 20, 2007	15.03	15.06	14.09	14.37
2753	NYSE	VYX	Mon, Nov 19, 2007	15.48	15.55	15.01	15.06
2752	NYSE	VYX	Fri, Nov 16, 2007	15.69	15.71	15.36	15.43
2751	NYSE	VYX	Thu, Nov 15, 2007	15.56	15.78	15.48	15.61
2750	NYSE	VYX	Wed, Nov 14, 2007	15.64	15.84	15.52	15.55
2749	NYSE	VYX	Tue, Nov 13, 2007	15.53	15.67	15.19	15.59
2748	NYSE	VYX	Mon, Nov 12, 2007	15.83	16.11	15.43	15.46
2747	NYSE	VYX	Fri, Nov 9, 2007	16.24	16.24	15.33	15.83
2746	NYSE	VYX	Thu, Nov 8, 2007	16.68	16.68	15.83	16.46
2745	NYSE	VYX	Wed, Nov 7, 2007	17.01	17.09	16.57	16.60
2744	NYSE	VYX	Tue, Nov 6, 2007	18.03	18.03	16.79	17.01
2743	NYSE	VYX	Mon, Nov 5, 2007	17.22	17.24	16.74	16.84
2742	NYSE	VYX	Fri, Nov 2, 2007	16.76	17.71	16.65	17.36
2741	NYSE	VYX	Thu, Nov 1, 2007	16.45	17.26	15.73	17.11
2740	NYSE	VYX	Wed, Oct 31, 2007	17.17	17.36	16.65	16.92
2739	NYSE	VYX	Tue, Oct 30, 2007	15.71	15.96	15.64	15.66
2738	NYSE	VYX	Mon, Oct 29, 2007	15.86	15.92	15.57	15.69
2737	NYSE	VYX	Fri, Oct 26, 2007	15.80	16.02	15.67	15.89
2736	NYSE	VYX	Thu, Oct 25, 2007	15.70	15.84	15.57	15.71
2735	NYSE	VYX	Wed, Oct 24, 2007	15.79	15.89	15.33	15.75
2734	NYSE	VYX	Tue, Oct 23, 2007	15.89	15.89	15.57	15.79
2733	NYSE	VYX	Mon, Oct 22, 2007	15.58	15.83	15.56	15.79
2732	NYSE	VYX	Fri, Oct 19, 2007	16.26	16.26	15.64	15.72
2731	NYSE	VYX	Thu, Oct 18, 2007	16.18	16.41	16.16	16.27
2730	NYSE	VYX	Wed, Oct 17, 2007	16.25	16.30	16.03	16.30
2729	NYSE	VYX	Tue, Oct 16, 2007	16.16	16.32	16.03	16.12
2728	NYSE	VYX	Mon, Oct 15, 2007	16.14	16.36	16.00	16.27
2727	NYSE	VYX	Fri, Oct 12, 2007	16.21	16.32	16.03	16.10
2726	NYSE	VYX	Thu, Oct 11, 2007	16.41	16.52	16.11	16.25
2725	NYSE	VYX	Wed, Oct 10, 2007	16.55	16.61	16.35	16.37
2724	NYSE	VYX	Tue, Oct 9, 2007	16.35	16.71	16.30	16.61
2723	NYSE	VYX	Mon, Oct 8, 2007	16.55	16.87	15.95	16.25
2722	NYSE	VYX	Fri, Oct 5, 2007	15.94	17.79	15.21	16.10
2721	NYSE	VYX	Thu, Oct 4, 2007	15.13	15.41	15.04	15.40
2720	NYSE	VYX	Wed, Oct 3, 2007	14.78	15.17	14.76	15.02
2719	NYSE	VYX	Tue, Oct 2, 2007	14.64	15.05	14.53	14.83
2718	NYSE	VYX	Mon, Oct 1, 2007	14.72	15.46	14.11	14.68
2717	NYSE	VYX	Fri, Sep 28, 2007	30.01	30.55	29.91	30.55
2716	NYSE	VYX	Thu, Sep 27, 2007	29.66	30.17	29.66	30.09
2715	NYSE	VYX	Wed, Sep 26, 2007	29.69	29.91	29.58	29.63
2714	NYSE	VYX	Tue, Sep 25, 2007	29.39	29.67	29.29	29.53
2713	NYSE	VYX	Mon, Sep 24, 2007	29.49	29.90	29.48	29.59
2712	NYSE	VYX	Fri, Sep 21, 2007	29.45	30.01	29.45	29.52
2711	NYSE	VYX	Thu, Sep 20, 2007	29.36	29.75	29.20	29.62
2710	NYSE	VYX	Wed, Sep 19, 2007	29.57	29.75	29.26	29.44
2709	NYSE	VYX	Tue, Sep 18, 2007	29.52	29.56	28.90	29.33
2708	NYSE	VYX	Mon, Sep 17, 2007	29.50	29.72	29.44	29.52
2707	NYSE	VYX	Fri, Sep 14, 2007	29.35	29.71	29.21	29.64
2706	NYSE	VYX	Thu, Sep 13, 2007	29.88	29.99	29.34	29.56
2705	NYSE	VYX	Wed, Sep 12, 2007	30.46	30.47	29.56	29.69
2704	NYSE	VYX	Tue, Sep 11, 2007	30.55	30.59	30.20	30.49
2703	NYSE	VYX	Mon, Sep 10, 2007	30.10	30.69	30.10	30.48
2702	NYSE	VYX	Fri, Sep 7, 2007	29.91	30.29	29.88	29.98
2701	NYSE	VYX	Thu, Sep 6, 2007	29.96	30.39	29.88	30.21
2700	NYSE	VYX	Wed, Sep 5, 2007	29.96	30.30	29.85	29.99
2699	NYSE	VYX	Tue, Sep 4, 2007	30.59	30.63	30.09	30.13
2698	NYSE	VYX	Fri, Aug 31, 2007	29.94	30.72	29.80	30.53
2697	NYSE	VYX	Thu, Aug 30, 2007	30.00	30.40	29.99	30.22
2696	NYSE	VYX	Wed, Aug 29, 2007	30.02	30.26	29.96	30.21
2695	NYSE	VYX	Tue, Aug 28, 2007	30.71	30.82	29.81	29.86
2694	NYSE	VYX	Mon, Aug 27, 2007	30.50	30.82	30.46	30.56
2693	NYSE	VYX	Fri, Aug 24, 2007	30.27	30.47	29.99	30.46
2692	NYSE	VYX	Thu, Aug 23, 2007	30.40	30.51	30.16	30.34
2691	NYSE	VYX	Wed, Aug 22, 2007	30.34	30.45	30.18	30.33
2690	NYSE	VYX	Tue, Aug 21, 2007	29.78	30.23	29.74	30.07
2689	NYSE	VYX	Mon, Aug 20, 2007	29.83	30.23	29.56	29.98
2688	NYSE	VYX	Fri, Aug 17, 2007	30.56	34.25	27.07	29.94
2687	NYSE	VYX	Thu, Aug 16, 2007	28.73	29.31	27.90	29.21
2686	NYSE	VYX	Wed, Aug 15, 2007	30.28	30.28	29.07	29.09
2685	NYSE	VYX	Tue, Aug 14, 2007	31.00	31.17	30.21	30.21
2684	NYSE	VYX	Mon, Aug 13, 2007	30.58	31.39	30.50	31.04
2683	NYSE	VYX	Fri, Aug 10, 2007	29.87	30.69	28.63	30.42
2682	NYSE	VYX	Thu, Aug 9, 2007	31.28	31.34	29.60	29.87
2681	NYSE	VYX	Wed, Aug 8, 2007	31.37	31.59	30.91	31.45
2680	NYSE	VYX	Tue, Aug 7, 2007	31.39	31.48	31.01	31.35
2679	NYSE	VYX	Mon, Aug 6, 2007	31.53	31.59	30.87	31.50
2678	NYSE	VYX	Fri, Aug 3, 2007	32.32	32.39	31.40	31.40
2677	NYSE	VYX	Thu, Aug 2, 2007	32.00	32.36	31.91	32.26
2676	NYSE	VYX	Wed, Aug 1, 2007	31.85	32.17	31.47	31.96
2675	NYSE	VYX	Tue, Jul 31, 2007	32.20	32.94	31.80	32.03
2674	NYSE	VYX	Mon, Jul 30, 2007	30.92	31.64	30.39	31.50
2673	NYSE	VYX	Fri, Jul 27, 2007	32.53	32.53	31.15	31.15
2672	NYSE	VYX	Thu, Jul 26, 2007	35.27	35.27	32.28	32.55
2671	NYSE	VYX	Wed, Jul 25, 2007	33.67	33.90	33.32	33.53
2670	NYSE	VYX	Tue, Jul 24, 2007	33.67	34.04	33.50	33.50
2669	NYSE	VYX	Mon, Jul 23, 2007	34.12	34.35	33.81	33.85
2668	NYSE	VYX	Fri, Jul 20, 2007	33.69	34.11	33.39	33.90
2667	NYSE	VYX	Thu, Jul 19, 2007	33.16	33.73	33.13	33.69
2666	NYSE	VYX	Wed, Jul 18, 2007	33.05	33.18	32.72	33.12
2665	NYSE	VYX	Tue, Jul 17, 2007	33.08	33.29	33.02	33.12
2664	NYSE	VYX	Mon, Jul 16, 2007	32.89	33.09	32.85	33.03
2663	NYSE	VYX	Fri, Jul 13, 2007	33.02	33.12	32.96	33.01
2662	NYSE	VYX	Thu, Jul 12, 2007	32.88	33.15	32.69	33.11
2661	NYSE	VYX	Wed, Jul 11, 2007	32.57	32.77	32.51	32.69
2660	NYSE	VYX	Tue, Jul 10, 2007	32.91	33.04	32.59	32.59
2659	NYSE	VYX	Mon, Jul 9, 2007	33.22	33.24	32.98	33.20
2658	NYSE	VYX	Fri, Jul 6, 2007	32.74	33.10	32.69	32.99
2657	NYSE	VYX	Thu, Jul 5, 2007	32.80	32.92	32.58	32.74
2656	NYSE	VYX	Tue, Jul 3, 2007	32.61	32.77	32.52	32.69
2655	NYSE	VYX	Mon, Jul 2, 2007	32.23	32.63	32.23	32.53
2654	NYSE	VYX	Fri, Jun 29, 2007	31.90	32.29	31.90	32.23
2653	NYSE	VYX	Thu, Jun 28, 2007	31.78	31.99	31.77	31.81
2652	NYSE	VYX	Wed, Jun 27, 2007	31.18	31.97	31.10	31.83
2651	NYSE	VYX	Tue, Jun 26, 2007	31.47	31.52	31.24	31.30
2650	NYSE	VYX	Mon, Jun 25, 2007	31.63	31.72	31.21	31.38
2649	NYSE	VYX	Fri, Jun 22, 2007	32.04	32.04	31.48	31.59
2648	NYSE	VYX	Thu, Jun 21, 2007	31.93	32.22	31.71	32.20
2647	NYSE	VYX	Wed, Jun 20, 2007	32.45	32.47	31.91	31.93
2646	NYSE	VYX	Tue, Jun 19, 2007	32.28	32.58	32.21	32.36
2645	NYSE	VYX	Mon, Jun 18, 2007	32.34	32.43	32.19	32.30
2644	NYSE	VYX	Fri, Jun 15, 2007	32.71	32.76	32.26	32.29
2643	NYSE	VYX	Thu, Jun 14, 2007	32.43	32.66	32.43	32.47
2642	NYSE	VYX	Wed, Jun 13, 2007	32.06	32.48	32.06	32.43
2641	NYSE	VYX	Tue, Jun 12, 2007	32.34	32.42	31.97	31.99
2640	NYSE	VYX	Mon, Jun 11, 2007	32.54	32.61	32.28	32.43
2639	NYSE	VYX	Fri, Jun 8, 2007	32.29	32.66	32.13	32.64
2638	NYSE	VYX	Thu, Jun 7, 2007	32.50	32.82	32.06	32.34
2637	NYSE	VYX	Wed, Jun 6, 2007	33.18	33.18	32.40	32.50
2636	NYSE	VYX	Tue, Jun 5, 2007	32.91	33.39	32.80	33.33
2635	NYSE	VYX	Mon, Jun 4, 2007	32.66	33.01	32.61	32.96
2634	NYSE	VYX	Fri, Jun 1, 2007	32.96	33.07	32.59	32.86
2633	NYSE	VYX	Thu, May 31, 2007	32.75	33.04	32.53	32.92
2632	NYSE	VYX	Wed, May 30, 2007	32.32	32.76	32.24	32.73
2631	NYSE	VYX	Tue, May 29, 2007	32.18	32.55	32.12	32.43
2630	NYSE	VYX	Fri, May 25, 2007	31.97	32.32	31.78	32.17
2629	NYSE	VYX	Thu, May 24, 2007	32.02	32.20	31.75	31.86
2628	NYSE	VYX	Wed, May 23, 2007	31.79	32.13	31.74	31.97
2627	NYSE	VYX	Tue, May 22, 2007	31.87	31.91	31.53	31.79
2626	NYSE	VYX	Mon, May 21, 2007	31.97	32.33	31.85	31.90
2625	NYSE	VYX	Fri, May 18, 2007	31.69	32.04	31.61	32.04
2624	NYSE	VYX	Thu, May 17, 2007	31.43	31.82	31.42	31.66
2623	NYSE	VYX	Wed, May 16, 2007	31.29	31.56	31.21	31.53
2622	NYSE	VYX	Tue, May 15, 2007	31.35	31.63	31.08	31.22
2621	NYSE	VYX	Mon, May 14, 2007	31.65	31.90	31.22	31.32
2620	NYSE	VYX	Fri, May 11, 2007	31.28	31.74	31.24	31.69
2619	NYSE	VYX	Thu, May 10, 2007	31.63	31.75	31.18	31.20
2618	NYSE	VYX	Wed, May 9, 2007	31.82	31.91	31.61	31.78
2617	NYSE	VYX	Tue, May 8, 2007	31.89	31.91	31.57	31.85
2616	NYSE	VYX	Mon, May 7, 2007	32.13	32.18	31.79	32.04
2615	NYSE	VYX	Fri, May 4, 2007	31.58	32.02	31.58	31.97
2614	NYSE	VYX	Thu, May 3, 2007	31.25	31.58	31.15	31.50
2613	NYSE	VYX	Wed, May 2, 2007	30.77	31.31	30.67	31.23
2612	NYSE	VYX	Tue, May 1, 2007	30.72	30.96	30.55	30.77
2611	NYSE	VYX	Mon, Apr 30, 2007	30.86	31.18	30.82	30.91
2610	NYSE	VYX	Fri, Apr 27, 2007	30.67	30.86	30.45	30.81
2609	NYSE	VYX	Thu, Apr 26, 2007	29.05	31.42	29.05	30.82
2608	NYSE	VYX	Wed, Apr 25, 2007	30.06	30.58	29.96	30.55
2607	NYSE	VYX	Tue, Apr 24, 2007	29.91	30.06	29.75	29.96
2606	NYSE	VYX	Mon, Apr 23, 2007	29.59	29.94	29.59	29.92
2605	NYSE	VYX	Fri, Apr 20, 2007	29.18	29.77	29.18	29.59
2604	NYSE	VYX	Thu, Apr 19, 2007	29.54	29.54	28.91	29.18
2603	NYSE	VYX	Wed, Apr 18, 2007	29.16	29.17	28.95	29.01
2602	NYSE	VYX	Tue, Apr 17, 2007	29.35	29.44	29.15	29.20
2601	NYSE	VYX	Mon, Apr 16, 2007	29.04	29.33	29.04	29.33
2600	NYSE	VYX	Fri, Apr 13, 2007	29.52	29.52	28.79	29.03
2599	NYSE	VYX	Thu, Apr 12, 2007	28.93	29.16	28.80	29.01
2598	NYSE	VYX	Wed, Apr 11, 2007	29.20	29.28	28.99	29.01
2597	NYSE	VYX	Tue, Apr 10, 2007	29.50	29.54	29.16	29.24
2596	NYSE	VYX	Mon, Apr 9, 2007	29.52	29.61	29.37	29.47
2595	NYSE	VYX	Thu, Apr 5, 2007	29.33	29.54	29.29	29.39
2594	NYSE	VYX	Wed, Apr 4, 2007	29.55	29.56	29.29	29.36
2593	NYSE	VYX	Tue, Apr 3, 2007	29.33	29.65	29.33	29.55
2592	NYSE	VYX	Mon, Apr 2, 2007	29.40	29.46	29.01	29.29
2591	NYSE	VYX	Fri, Mar 30, 2007	29.45	29.63	29.15	29.30
2590	NYSE	VYX	Thu, Mar 29, 2007	29.93	29.93	29.26	29.45
2589	NYSE	VYX	Wed, Mar 28, 2007	29.86	29.86	29.40	29.40
2588	NYSE	VYX	Tue, Mar 27, 2007	30.18	30.18	29.84	29.90
2587	NYSE	VYX	Mon, Mar 26, 2007	30.01	30.25	29.97	30.24
2586	NYSE	VYX	Fri, Mar 23, 2007	30.15	30.15	29.63	30.07
2585	NYSE	VYX	Thu, Mar 22, 2007	29.36	30.18	29.36	30.12
2584	NYSE	VYX	Wed, Mar 21, 2007	29.31	29.93	29.31	29.89
2583	NYSE	VYX	Tue, Mar 20, 2007	29.36	29.61	29.28	29.31
2582	NYSE	VYX	Mon, Mar 19, 2007	29.31	29.44	29.20	29.32
2581	NYSE	VYX	Fri, Mar 16, 2007	29.30	29.37	29.13	29.28
2580	NYSE	VYX	Thu, Mar 15, 2007	29.30	29.40	29.17	29.29
2579	NYSE	VYX	Wed, Mar 14, 2007	28.80	29.35	28.80	29.30
2578	NYSE	VYX	Tue, Mar 13, 2007	29.29	29.48	28.80	28.80
2577	NYSE	VYX	Mon, Mar 12, 2007	29.20	29.61	29.17	29.59
2576	NYSE	VYX	Fri, Mar 9, 2007	29.34	29.44	28.97	29.20
2575	NYSE	VYX	Thu, Mar 8, 2007	29.07	29.36	28.89	29.20
2574	NYSE	VYX	Wed, Mar 7, 2007	28.25	29.00	28.18	28.84
2573	NYSE	VYX	Tue, Mar 6, 2007	27.94	28.36	27.91	28.28
2572	NYSE	VYX	Mon, Mar 5, 2007	27.90	28.34	27.83	27.85
2571	NYSE	VYX	Fri, Mar 2, 2007	27.25	28.26	27.25	28.00
2570	NYSE	VYX	Thu, Mar 1, 2007	27.75	28.40	27.71	28.29
2569	NYSE	VYX	Wed, Feb 28, 2007	28.21	28.45	28.08	28.35
2568	NYSE	VYX	Tue, Feb 27, 2007	29.26	29.33	27.88	28.21
2567	NYSE	VYX	Mon, Feb 26, 2007	29.55	29.56	29.17	29.39
2566	NYSE	VYX	Fri, Feb 23, 2007	29.36	29.59	29.34	29.56
2565	NYSE	VYX	Thu, Feb 22, 2007	29.44	29.50	29.25	29.44
2564	NYSE	VYX	Wed, Feb 21, 2007	29.23	29.46	29.19	29.43
2563	NYSE	VYX	Tue, Feb 20, 2007	28.74	29.38	28.68	29.32
2562	NYSE	VYX	Fri, Feb 16, 2007	28.73	28.95	28.71	28.74
2561	NYSE	VYX	Thu, Feb 15, 2007	28.91	29.00	28.79	28.85
2560	NYSE	VYX	Wed, Feb 14, 2007	28.83	29.07	28.83	28.91
2559	NYSE	VYX	Tue, Feb 13, 2007	28.71	28.85	28.64	28.83
2558	NYSE	VYX	Mon, Feb 12, 2007	28.55	28.79	28.43	28.57
2557	NYSE	VYX	Fri, Feb 9, 2007	28.87	29.05	28.53	28.58
2556	NYSE	VYX	Thu, Feb 8, 2007	28.98	29.10	28.71	28.79
2555	NYSE	VYX	Wed, Feb 7, 2007	28.89	29.01	28.82	28.98
2554	NYSE	VYX	Tue, Feb 6, 2007	29.01	29.01	28.58	28.80
2553	NYSE	VYX	Mon, Feb 5, 2007	28.71	29.13	28.71	29.01
2552	NYSE	VYX	Fri, Feb 2, 2007	28.64	28.85	28.58	28.81
2551	NYSE	VYX	Thu, Feb 1, 2007	29.06	29.06	28.56	28.64
2550	NYSE	VYX	Wed, Jan 31, 2007	28.47	29.20	28.37	29.07
2549	NYSE	VYX	Tue, Jan 30, 2007	28.07	28.48	28.02	28.47
2548	NYSE	VYX	Mon, Jan 29, 2007	27.72	28.10	27.68	28.07
2547	NYSE	VYX	Fri, Jan 26, 2007	27.82	28.18	27.71	27.87
2546	NYSE	VYX	Thu, Jan 25, 2007	27.69	28.12	27.69	27.87
2545	NYSE	VYX	Wed, Jan 24, 2007	27.29	27.53	27.12	27.49
2544	NYSE	VYX	Tue, Jan 23, 2007	27.50	27.68	27.23	27.14
2543	NYSE	VYX	Mon, Jan 22, 2007	28.24	28.24	27.17	27.50
2542	NYSE	VYX	Fri, Jan 19, 2007	27.28	27.31	26.85	27.20
2541	NYSE	VYX	Thu, Jan 18, 2007	27.55	27.64	27.22	27.22
2540	NYSE	VYX	Wed, Jan 17, 2007	27.39	27.66	27.38	27.55
2539	NYSE	VYX	Tue, Jan 16, 2007	27.60	27.70	27.23	27.37
2538	NYSE	VYX	Fri, Jan 12, 2007	26.86	26.99	26.62	26.68
2537	NYSE	VYX	Thu, Jan 11, 2007	26.91	26.97	26.72	26.80
2536	NYSE	VYX	Wed, Jan 10, 2007	26.69	26.93	26.69	26.82
2535	NYSE	VYX	Tue, Jan 9, 2007	27.26	27.32	26.90	26.99
2534	NYSE	VYX	Mon, Jan 8, 2007	26.99	27.86	26.64	26.86
2533	NYSE	VYX	Fri, Jan 5, 2007	26.11	26.20	25.97	26.01
2532	NYSE	VYX	Thu, Jan 4, 2007	26.31	26.31	26.01	26.10
2531	NYSE	VYX	Wed, Jan 3, 2007	26.31	26.60	26.00	26.38
2530	NYSE	VYX	Fri, Dec 29, 2006	26.12	26.40	26.12	26.23
2529	NYSE	VYX	Thu, Dec 28, 2006	26.22	26.34	26.10	26.17
2528	NYSE	VYX	Wed, Dec 27, 2006	26.00	26.33	26.00	26.28
2527	NYSE	VYX	Tue, Dec 26, 2006	25.89	26.05	25.84	25.99
2526	NYSE	VYX	Fri, Dec 22, 2006	25.98	25.98	25.85	25.89
2525	NYSE	VYX	Thu, Dec 21, 2006	25.89	25.96	25.77	25.93
2524	NYSE	VYX	Wed, Dec 20, 2006	25.80	26.04	25.78	25.90
2523	NYSE	VYX	Tue, Dec 19, 2006	25.47	25.94	25.25	25.80
2522	NYSE	VYX	Mon, Dec 18, 2006	25.36	25.78	25.23	25.54
2521	NYSE	VYX	Fri, Dec 15, 2006	25.32	25.47	25.17	25.30
2520	NYSE	VYX	Thu, Dec 14, 2006	24.98	25.45	24.98	25.27
2519	NYSE	VYX	Wed, Dec 13, 2006	25.20	25.48	24.95	24.95
2518	NYSE	VYX	Tue, Dec 12, 2006	25.76	25.91	25.04	25.20
2517	NYSE	VYX	Mon, Dec 11, 2006	26.22	26.28	25.79	25.85
2516	NYSE	VYX	Fri, Dec 8, 2006	26.10	26.42	26.01	26.23
2515	NYSE	VYX	Thu, Dec 7, 2006	26.37	26.41	26.02	26.10
2514	NYSE	VYX	Wed, Dec 6, 2006	26.35	26.46	26.31	26.40
2513	NYSE	VYX	Tue, Dec 5, 2006	26.50	26.62	26.18	26.44
2512	NYSE	VYX	Mon, Dec 4, 2006	26.22	26.55	26.22	26.40
2511	NYSE	VYX	Fri, Dec 1, 2006	26.41	26.44	26.01	26.11
2510	NYSE	VYX	Thu, Nov 30, 2006	26.41	26.52	26.26	26.32
2509	NYSE	VYX	Wed, Nov 29, 2006	26.34	26.49	26.19	26.42
2508	NYSE	VYX	Tue, Nov 28, 2006	26.31	26.46	26.06	26.18
2507	NYSE	VYX	Mon, Nov 27, 2006	27.11	27.34	26.55	26.60
2506	NYSE	VYX	Fri, Nov 24, 2006	27.15	27.31	27.10	27.20
2505	NYSE	VYX	Wed, Nov 22, 2006	27.32	27.44	27.10	27.29
2504	NYSE	VYX	Tue, Nov 21, 2006	27.14	27.41	26.99	27.34
2503	NYSE	VYX	Mon, Nov 20, 2006	27.09	27.29	26.96	27.18
2502	NYSE	VYX	Fri, Nov 17, 2006	27.05	27.23	26.87	27.14
2501	NYSE	VYX	Thu, Nov 16, 2006	27.28	27.30	26.98	27.14
2500	NYSE	VYX	Wed, Nov 15, 2006	26.99	27.29	26.97	27.13
2499	NYSE	VYX	Tue, Nov 14, 2006	27.22	27.30	26.68	27.02
2498	NYSE	VYX	Mon, Nov 13, 2006	26.77	27.25	26.58	27.19
2497	NYSE	VYX	Fri, Nov 10, 2006	26.73	26.96	26.69	26.90
2496	NYSE	VYX	Thu, Nov 9, 2006	27.13	27.17	26.57	26.74
2495	NYSE	VYX	Wed, Nov 8, 2006	26.53	27.26	26.29	27.12
2494	NYSE	VYX	Tue, Nov 7, 2006	25.49	26.80	25.44	26.58
2493	NYSE	VYX	Mon, Nov 6, 2006	25.15	25.53	25.10	25.41
2492	NYSE	VYX	Fri, Nov 3, 2006	25.29	25.41	25.06	25.11
2491	NYSE	VYX	Thu, Nov 2, 2006	25.15	25.40	25.04	25.27
2490	NYSE	VYX	Wed, Nov 1, 2006	25.46	25.57	25.21	25.28
2489	NYSE	VYX	Tue, Oct 31, 2006	25.38	25.62	25.29	25.47
2488	NYSE	VYX	Mon, Oct 30, 2006	24.71	25.47	24.53	25.44
2487	NYSE	VYX	Fri, Oct 27, 2006	24.10	25.69	24.10	25.23
2486	NYSE	VYX	Thu, Oct 26, 2006	24.90	25.05	23.34	24.09
2485	NYSE	VYX	Wed, Oct 25, 2006	24.02	24.23	23.92	24.15
2484	NYSE	VYX	Tue, Oct 24, 2006	23.74	23.99	23.63	23.99
2483	NYSE	VYX	Mon, Oct 23, 2006	24.06	24.11	23.49	23.74
2482	NYSE	VYX	Fri, Oct 20, 2006	24.41	24.41	24.11	24.19
2481	NYSE	VYX	Thu, Oct 19, 2006	24.33	24.45	24.18	24.34
2480	NYSE	VYX	Wed, Oct 18, 2006	24.52	24.53	24.26	24.33
2479	NYSE	VYX	Tue, Oct 17, 2006	24.39	24.46	24.06	24.35
2478	NYSE	VYX	Mon, Oct 16, 2006	24.22	24.66	24.22	24.53
2477	NYSE	VYX	Fri, Oct 13, 2006	24.02	24.32	23.82	24.30
2476	NYSE	VYX	Thu, Oct 12, 2006	23.90	24.03	23.76	24.03
2475	NYSE	VYX	Wed, Oct 11, 2006	23.85	24.15	23.72	23.90
2474	NYSE	VYX	Tue, Oct 10, 2006	23.86	23.99	23.77	23.90
2473	NYSE	VYX	Mon, Oct 9, 2006	23.58	23.97	23.54	23.87
2472	NYSE	VYX	Fri, Oct 6, 2006	23.98	24.14	23.68	23.73
2471	NYSE	VYX	Thu, Oct 5, 2006	24.19	24.34	24.04	24.09
2470	NYSE	VYX	Wed, Oct 4, 2006	23.74	24.17	23.74	24.17
2469	NYSE	VYX	Tue, Oct 3, 2006	24.14	24.14	23.72	23.80
2468	NYSE	VYX	Mon, Oct 2, 2006	24.07	24.31	23.85	24.16
2467	NYSE	VYX	Fri, Sep 29, 2006	23.94	24.28	23.84	24.22
2466	NYSE	VYX	Thu, Sep 28, 2006	23.82	24.28	23.82	23.89
2465	NYSE	VYX	Wed, Sep 27, 2006	23.92	24.11	23.73	23.82
2464	NYSE	VYX	Tue, Sep 26, 2006	23.80	24.17	23.71	24.01
2463	NYSE	VYX	Mon, Sep 25, 2006	23.71	24.01	23.55	23.92
2462	NYSE	VYX	Fri, Sep 22, 2006	23.70	23.74	23.40	23.56
2461	NYSE	VYX	Thu, Sep 21, 2006	23.30	23.89	23.09	23.79
2460	NYSE	VYX	Wed, Sep 20, 2006	22.39	23.96	22.37	23.39
2459	NYSE	VYX	Tue, Sep 19, 2006	22.20	22.33	21.96	22.22
2458	NYSE	VYX	Mon, Sep 18, 2006	22.20	22.40	22.15	22.25
2457	NYSE	VYX	Fri, Sep 15, 2006	22.14	22.34	22.01	22.09
2456	NYSE	VYX	Thu, Sep 14, 2006	21.75	21.93	21.49	21.66
2455	NYSE	VYX	Wed, Sep 13, 2006	21.71	21.90	21.50	21.90
2454	NYSE	VYX	Tue, Sep 12, 2006	21.41	21.77	21.41	21.77
2453	NYSE	VYX	Mon, Sep 11, 2006	21.22	21.47	21.13	21.41
2452	NYSE	VYX	Fri, Sep 8, 2006	21.22	21.38	21.03	21.23
2451	NYSE	VYX	Thu, Sep 7, 2006	20.92	21.33	20.85	21.22
2450	NYSE	VYX	Wed, Sep 6, 2006	21.09	21.09	20.81	20.93
2449	NYSE	VYX	Tue, Sep 5, 2006	21.22	21.55	21.13	21.35
2448	NYSE	VYX	Fri, Sep 1, 2006	21.43	21.46	21.23	21.28
2447	NYSE	VYX	Thu, Aug 31, 2006	21.20	21.36	21.09	21.34
2446	NYSE	VYX	Wed, Aug 30, 2006	21.25	21.29	21.08	21.20
2445	NYSE	VYX	Tue, Aug 29, 2006	21.09	21.28	20.70	21.28
2444	NYSE	VYX	Mon, Aug 28, 2006	20.56	21.14	20.54	21.09
2443	NYSE	VYX	Fri, Aug 25, 2006	20.67	20.72	20.40	20.52
2442	NYSE	VYX	Thu, Aug 24, 2006	20.81	20.92	20.62	20.77
2441	NYSE	VYX	Wed, Aug 23, 2006	20.79	20.92	20.59	20.77
2440	NYSE	VYX	Tue, Aug 22, 2006	20.93	21.08	20.73	20.86
2439	NYSE	VYX	Mon, Aug 21, 2006	21.33	21.36	20.90	21.03
2438	NYSE	VYX	Fri, Aug 18, 2006	21.45	21.47	21.33	21.44
2437	NYSE	VYX	Thu, Aug 17, 2006	21.47	21.53	21.21	21.42
2436	NYSE	VYX	Wed, Aug 16, 2006	20.83	21.60	20.80	21.52
2435	NYSE	VYX	Tue, Aug 15, 2006	20.48	20.87	20.43	20.80
2434	NYSE	VYX	Mon, Aug 14, 2006	20.18	20.60	20.09	20.33
2433	NYSE	VYX	Fri, Aug 11, 2006	20.08	20.18	19.92	20.03
2432	NYSE	VYX	Thu, Aug 10, 2006	20.11	20.25	20.01	20.20
2431	NYSE	VYX	Wed, Aug 9, 2006	20.25	20.35	20.13	20.13
2430	NYSE	VYX	Tue, Aug 8, 2006	19.98	20.22	19.95	20.09
2429	NYSE	VYX	Mon, Aug 7, 2006	20.04	20.07	19.87	19.96
2428	NYSE	VYX	Fri, Aug 4, 2006	20.39	20.41	20.01	20.12
2427	NYSE	VYX	Thu, Aug 3, 2006	19.77	20.23	19.76	20.14
2426	NYSE	VYX	Wed, Aug 2, 2006	19.62	20.12	19.54	20.09
2425	NYSE	VYX	Tue, Aug 1, 2006	19.63	19.81	19.46	19.56
2424	NYSE	VYX	Mon, Jul 31, 2006	19.64	19.78	19.44	19.71
2423	NYSE	VYX	Fri, Jul 28, 2006	20.04	20.05	19.41	19.83
2422	NYSE	VYX	Thu, Jul 27, 2006	21.41	21.84	19.64	20.04
2421	NYSE	VYX	Wed, Jul 26, 2006	20.81	21.25	20.81	21.24
2420	NYSE	VYX	Tue, Jul 25, 2006	20.27	20.79	20.18	20.66
2419	NYSE	VYX	Mon, Jul 24, 2006	20.00	20.46	19.98	20.36
2418	NYSE	VYX	Fri, Jul 21, 2006	20.24	20.24	19.79	19.91
2417	NYSE	VYX	Thu, Jul 20, 2006	20.55	20.70	20.24	20.24
2416	NYSE	VYX	Wed, Jul 19, 2006	20.39	20.61	20.36	20.55
2415	NYSE	VYX	Tue, Jul 18, 2006	20.68	20.71	20.14	20.39
2414	NYSE	VYX	Mon, Jul 17, 2006	20.68	20.85	20.58	20.62
2413	NYSE	VYX	Fri, Jul 14, 2006	20.96	21.01	20.57	20.79
2412	NYSE	VYX	Thu, Jul 13, 2006	21.79	21.82	21.09	21.15
2411	NYSE	VYX	Wed, Jul 12, 2006	21.96	22.08	21.69	21.79
2410	NYSE	VYX	Tue, Jul 11, 2006	21.65	22.13	21.54	22.04
2409	NYSE	VYX	Mon, Jul 10, 2006	21.87	22.00	21.60	21.73
2408	NYSE	VYX	Fri, Jul 7, 2006	22.39	22.39	21.63	21.81
2407	NYSE	VYX	Thu, Jul 6, 2006	22.32	22.70	22.25	22.53
2406	NYSE	VYX	Wed, Jul 5, 2006	22.36	22.52	22.14	22.33
2405	NYSE	VYX	Mon, Jul 3, 2006	22.63	22.63	22.31	22.46
2404	NYSE	VYX	Fri, Jun 30, 2006	22.46	22.70	22.34	22.47
2403	NYSE	VYX	Thu, Jun 29, 2006	21.35	22.48	21.35	22.46
2402	NYSE	VYX	Wed, Jun 28, 2006	21.17	21.39	20.89	21.36
2401	NYSE	VYX	Tue, Jun 27, 2006	21.66	21.66	21.16	21.16
2400	NYSE	VYX	Mon, Jun 26, 2006	21.82	22.00	21.65	21.74
2399	NYSE	VYX	Fri, Jun 23, 2006	21.95	22.12	21.81	21.88
2398	NYSE	VYX	Thu, Jun 22, 2006	21.98	22.14	21.85	22.07
2397	NYSE	VYX	Wed, Jun 21, 2006	21.53	22.22	21.52	22.04
2396	NYSE	VYX	Tue, Jun 20, 2006	21.46	21.71	21.25	21.59
2395	NYSE	VYX	Mon, Jun 19, 2006	21.87	22.00	21.46	21.47
2394	NYSE	VYX	Fri, Jun 16, 2006	21.59	21.85	21.47	21.79
2393	NYSE	VYX	Thu, Jun 15, 2006	21.46	21.88	21.36	21.74
2392	NYSE	VYX	Wed, Jun 14, 2006	21.67	21.97	21.42	21.46
2391	NYSE	VYX	Tue, Jun 13, 2006	21.69	21.99	21.57	21.75
2390	NYSE	VYX	Mon, Jun 12, 2006	22.39	22.60	21.74	21.78
2389	NYSE	VYX	Fri, Jun 9, 2006	22.52	22.76	22.22	22.27
2388	NYSE	VYX	Thu, Jun 8, 2006	22.57	22.57	22.03	22.34
2387	NYSE	VYX	Wed, Jun 7, 2006	22.90	22.92	22.50	22.58
2386	NYSE	VYX	Tue, Jun 6, 2006	23.37	23.40	22.76	22.90
2385	NYSE	VYX	Mon, Jun 5, 2006	23.54	23.60	23.33	23.42
2384	NYSE	VYX	Fri, Jun 2, 2006	23.73	23.92	23.27	23.66
2383	NYSE	VYX	Thu, Jun 1, 2006	24.01	24.01	23.61	23.72
2382	NYSE	VYX	Wed, May 31, 2006	23.61	23.98	23.54	23.97
2381	NYSE	VYX	Tue, May 30, 2006	24.11	24.11	23.56	23.58
2380	NYSE	VYX	Fri, May 26, 2006	24.45	24.49	24.18	24.27
2379	NYSE	VYX	Thu, May 25, 2006	24.44	24.52	24.11	24.36
2378	NYSE	VYX	Wed, May 24, 2006	23.63	24.33	23.61	24.26
2377	NYSE	VYX	Tue, May 23, 2006	23.59	23.85	23.42	23.74
2376	NYSE	VYX	Mon, May 22, 2006	23.80	23.80	23.38	23.61
2375	NYSE	VYX	Fri, May 19, 2006	23.86	24.31	23.79	24.04
2374	NYSE	VYX	Thu, May 18, 2006	23.52	24.04	23.52	23.77
2373	NYSE	VYX	Wed, May 17, 2006	23.65	23.86	23.33	23.49
2372	NYSE	VYX	Tue, May 16, 2006	23.95	24.03	23.62	23.83
2371	NYSE	VYX	Mon, May 15, 2006	23.83	24.05	23.65	23.95
2370	NYSE	VYX	Fri, May 12, 2006	24.52	24.52	23.96	23.98
2369	NYSE	VYX	Thu, May 11, 2006	25.01	25.03	24.51	24.52
2368	NYSE	VYX	Wed, May 10, 2006	25.11	25.21	24.98	25.09
2367	NYSE	VYX	Tue, May 9, 2006	25.08	25.29	25.08	25.23
2366	NYSE	VYX	Mon, May 8, 2006	24.94	25.30	24.94	25.20
2365	NYSE	VYX	Fri, May 5, 2006	24.96	25.15	24.76	25.09
2364	NYSE	VYX	Thu, May 4, 2006	24.68	25.15	24.61	25.15
2363	NYSE	VYX	Wed, May 3, 2006	24.50	24.79	24.36	24.61
2362	NYSE	VYX	Tue, May 2, 2006	24.46	24.55	24.38	24.49
2361	NYSE	VYX	Mon, May 1, 2006	24.04	24.57	24.01	24.47
2360	NYSE	VYX	Fri, Apr 28, 2006	24.31	24.31	23.77	24.17
2359	NYSE	VYX	Thu, Apr 27, 2006	24.99	25.31	23.21	24.29
2358	NYSE	VYX	Wed, Apr 26, 2006	26.67	27.26	26.61	26.96
2357	NYSE	VYX	Tue, Apr 25, 2006	25.77	26.26	25.64	26.14
2356	NYSE	VYX	Mon, Apr 24, 2006	25.95	26.01	25.64	25.77
2355	NYSE	VYX	Fri, Apr 21, 2006	26.40	26.40	25.82	25.93
2354	NYSE	VYX	Thu, Apr 20, 2006	26.28	26.51	26.07	26.37
2353	NYSE	VYX	Wed, Apr 19, 2006	26.37	26.99	26.35	26.38
2352	NYSE	VYX	Tue, Apr 18, 2006	25.52	26.45	25.41	26.39
2351	NYSE	VYX	Mon, Apr 17, 2006	25.32	25.41	25.27	25.41
2350	NYSE	VYX	Thu, Apr 13, 2006	25.23	25.31	25.10	25.21
2349	NYSE	VYX	Wed, Apr 12, 2006	25.44	25.54	25.33	25.36
2348	NYSE	VYX	Tue, Apr 11, 2006	25.59	25.73	25.32	25.50
2347	NYSE	VYX	Mon, Apr 10, 2006	25.84	25.85	25.56	25.69
2346	NYSE	VYX	Fri, Apr 7, 2006	25.98	26.27	25.82	25.91
2345	NYSE	VYX	Thu, Apr 6, 2006	26.07	26.16	25.76	25.93
2344	NYSE	VYX	Wed, Apr 5, 2006	25.77	26.14	25.74	26.02
2343	NYSE	VYX	Tue, Apr 4, 2006	25.96	26.09	25.77	25.85
2342	NYSE	VYX	Mon, Apr 3, 2006	25.64	26.14	25.53	25.95
2341	NYSE	VYX	Fri, Mar 31, 2006	25.76	25.98	25.63	25.63
2340	NYSE	VYX	Thu, Mar 30, 2006	25.82	25.88	25.52	25.76
2339	NYSE	VYX	Wed, Mar 29, 2006	25.50	26.25	25.12	25.94
2338	NYSE	VYX	Tue, Mar 28, 2006	24.42	25.74	24.37	25.50
2337	NYSE	VYX	Mon, Mar 27, 2006	23.92	24.53	23.89	24.38
2336	NYSE	VYX	Fri, Mar 24, 2006	24.10	24.11	23.93	23.99
2335	NYSE	VYX	Thu, Mar 23, 2006	23.96	24.18	23.85	24.12
2334	NYSE	VYX	Wed, Mar 22, 2006	24.01	24.18	23.88	24.05
2333	NYSE	VYX	Tue, Mar 21, 2006	24.12	24.35	23.98	24.07
2332	NYSE	VYX	Mon, Mar 20, 2006	24.18	24.36	24.03	24.03
2331	NYSE	VYX	Fri, Mar 17, 2006	24.21	24.24	23.78	24.20
2330	NYSE	VYX	Thu, Mar 16, 2006	24.30	24.39	24.11	24.13
2329	NYSE	VYX	Wed, Mar 15, 2006	24.52	24.62	24.24	24.29
2328	NYSE	VYX	Tue, Mar 14, 2006	24.30	24.69	24.18	24.63
2327	NYSE	VYX	Mon, Mar 13, 2006	24.49	24.69	24.40	24.42
2326	NYSE	VYX	Fri, Mar 10, 2006	24.49	24.66	24.31	24.40
2325	NYSE	VYX	Thu, Mar 9, 2006	24.29	24.69	24.23	24.50
2324	NYSE	VYX	Wed, Mar 8, 2006	23.99	24.36	23.88	24.25
2323	NYSE	VYX	Tue, Mar 7, 2006	23.79	24.10	23.71	24.06
2322	NYSE	VYX	Mon, Mar 6, 2006	24.02	24.25	23.65	23.93
2321	NYSE	VYX	Fri, Mar 3, 2006	23.93	24.52	23.79	24.14
2320	NYSE	VYX	Thu, Mar 2, 2006	24.29	24.47	24.19	24.40
2319	NYSE	VYX	Wed, Mar 1, 2006	24.34	24.65	24.15	24.58
2318	NYSE	VYX	Tue, Feb 28, 2006	24.50	25.01	24.42	24.59
2317	NYSE	VYX	Mon, Feb 27, 2006	24.53	25.05	24.45	24.70
2316	NYSE	VYX	Fri, Feb 24, 2006	24.14	24.51	24.07	24.49
2315	NYSE	VYX	Thu, Feb 23, 2006	23.70	24.16	23.65	23.98
2314	NYSE	VYX	Wed, Feb 22, 2006	23.92	24.01	23.80	23.85
2313	NYSE	VYX	Tue, Feb 21, 2006	24.07	24.07	23.81	23.88
2312	NYSE	VYX	Fri, Feb 17, 2006	24.27	24.48	23.92	24.33
2311	NYSE	VYX	Thu, Feb 16, 2006	23.50	24.29	23.50	24.29
2310	NYSE	VYX	Wed, Feb 15, 2006	23.64	23.71	23.39	23.39
2309	NYSE	VYX	Tue, Feb 14, 2006	23.62	23.89	23.58	23.61
2308	NYSE	VYX	Mon, Feb 13, 2006	23.79	23.82	23.59	23.64
2307	NYSE	VYX	Fri, Feb 10, 2006	23.52	23.87	23.23	23.79
2306	NYSE	VYX	Thu, Feb 9, 2006	23.77	23.90	23.68	23.82
2305	NYSE	VYX	Wed, Feb 8, 2006	23.61	23.89	23.50	23.83
2304	NYSE	VYX	Tue, Feb 7, 2006	23.20	24.02	23.19	23.81
2303	NYSE	VYX	Mon, Feb 6, 2006	23.41	23.47	23.01	23.10
2302	NYSE	VYX	Fri, Feb 3, 2006	23.34	23.57	23.34	23.51
2301	NYSE	VYX	Thu, Feb 2, 2006	23.19	23.63	23.17	23.52
2300	NYSE	VYX	Wed, Feb 1, 2006	22.82	23.36	22.80	23.31
2299	NYSE	VYX	Tue, Jan 31, 2006	22.91	22.98	22.73	22.79
2298	NYSE	VYX	Mon, Jan 30, 2006	23.03	23.28	22.88	23.01
2297	NYSE	VYX	Fri, Jan 27, 2006	22.57	23.12	22.44	23.00
2296	NYSE	VYX	Thu, Jan 26, 2006	23.00	23.26	22.31	22.58
2295	NYSE	VYX	Wed, Jan 25, 2006	22.90	22.96	22.52	22.63
2294	NYSE	VYX	Tue, Jan 24, 2006	22.82	22.95	22.69	22.90
2293	NYSE	VYX	Mon, Jan 23, 2006	23.00	23.25	22.82	22.85
2292	NYSE	VYX	Fri, Jan 20, 2006	23.58	23.70	22.87	22.92
2291	NYSE	VYX	Thu, Jan 19, 2006	23.14	23.61	23.06	23.61
2290	NYSE	VYX	Wed, Jan 18, 2006	23.00	23.30	22.82	23.14
2289	NYSE	VYX	Tue, Jan 17, 2006	23.40	23.73	22.70	23.00
2288	NYSE	VYX	Fri, Jan 13, 2006	22.52	22.73	22.34	22.69
2287	NYSE	VYX	Thu, Jan 12, 2006	22.51	22.73	22.33	22.55
2286	NYSE	VYX	Wed, Jan 11, 2006	22.45	22.55	22.23	22.51
2285	NYSE	VYX	Tue, Jan 10, 2006	21.90	22.59	21.80	22.50
2284	NYSE	VYX	Mon, Jan 9, 2006	21.43	22.11	21.43	21.90
2283	NYSE	VYX	Fri, Jan 6, 2006	20.98	21.34	20.95	21.34
2282	NYSE	VYX	Thu, Jan 5, 2006	20.82	20.98	20.77	20.95
2281	NYSE	VYX	Wed, Jan 4, 2006	20.85	20.98	20.61	20.82
2280	NYSE	VYX	Tue, Jan 3, 2006	20.98	21.04	20.73	20.85
2279	NYSE	VYX	Fri, Dec 30, 2005	20.89	20.91	20.76	20.82
2278	NYSE	VYX	Thu, Dec 29, 2005	20.92	20.96	20.88	20.90
2277	NYSE	VYX	Wed, Dec 28, 2005	20.77	21.00	20.56	20.89
2276	NYSE	VYX	Tue, Dec 27, 2005	21.11	21.14	20.67	20.77
2275	NYSE	VYX	Fri, Dec 23, 2005	21.18	21.25	21.06	21.14
2274	NYSE	VYX	Thu, Dec 22, 2005	20.88	21.16	20.84	21.09
2273	NYSE	VYX	Wed, Dec 21, 2005	21.10	21.11	20.79	20.85
2272	NYSE	VYX	Tue, Dec 20, 2005	20.90	21.17	20.87	21.02
2271	NYSE	VYX	Mon, Dec 19, 2005	21.14	21.19	20.92	20.93
2270	NYSE	VYX	Fri, Dec 16, 2005	21.10	21.47	21.07	21.20
2269	NYSE	VYX	Thu, Dec 15, 2005	21.01	21.16	20.92	21.01
2268	NYSE	VYX	Wed, Dec 14, 2005	21.08	21.24	20.93	21.07
2267	NYSE	VYX	Tue, Dec 13, 2005	21.28	21.35	20.85	21.08
2266	NYSE	VYX	Mon, Dec 12, 2005	21.33	21.55	21.25	21.44
2265	NYSE	VYX	Fri, Dec 9, 2005	21.04	21.44	20.98	21.36
2264	NYSE	VYX	Thu, Dec 8, 2005	21.19	21.33	20.96	21.04
2263	NYSE	VYX	Wed, Dec 7, 2005	20.85	21.22	20.82	21.20
2262	NYSE	VYX	Tue, Dec 6, 2005	20.76	20.97	20.70	20.93
2261	NYSE	VYX	Mon, Dec 5, 2005	20.33	20.78	20.29	20.71
2260	NYSE	VYX	Fri, Dec 2, 2005	20.73	20.87	20.58	20.74
2259	NYSE	VYX	Thu, Dec 1, 2005	20.71	20.92	20.55	20.79
2258	NYSE	VYX	Wed, Nov 30, 2005	19.97	21.01	19.97	20.82
2257	NYSE	VYX	Tue, Nov 29, 2005	20.09	20.12	19.92	19.97
2256	NYSE	VYX	Mon, Nov 28, 2005	19.84	20.09	19.81	20.02
2255	NYSE	VYX	Fri, Nov 25, 2005	19.81	19.94	19.72	19.81
2254	NYSE	VYX	Wed, Nov 23, 2005	18.81	20.19	18.74	19.81
2253	NYSE	VYX	Tue, Nov 22, 2005	18.74	18.94	18.65	18.84
2252	NYSE	VYX	Mon, Nov 21, 2005	18.20	18.77	18.20	18.76
2251	NYSE	VYX	Fri, Nov 18, 2005	18.40	18.40	18.18	18.25
2250	NYSE	VYX	Thu, Nov 17, 2005	18.25	18.34	18.17	18.23
2249	NYSE	VYX	Wed, Nov 16, 2005	17.94	18.43	17.93	18.21
2248	NYSE	VYX	Tue, Nov 15, 2005	18.28	18.40	17.85	17.95
2247	NYSE	VYX	Mon, Nov 14, 2005	18.38	18.50	18.29	18.32
2246	NYSE	VYX	Fri, Nov 11, 2005	18.08	18.43	18.06	18.33
2245	NYSE	VYX	Thu, Nov 10, 2005	18.28	18.43	18.10	18.13
2244	NYSE	VYX	Wed, Nov 9, 2005	18.24	18.40	18.17	18.19
2243	NYSE	VYX	Tue, Nov 8, 2005	18.22	18.30	18.02	18.21
2242	NYSE	VYX	Mon, Nov 7, 2005	18.38	18.46	18.24	18.34
2241	NYSE	VYX	Fri, Nov 4, 2005	18.62	18.62	18.28	18.40
2240	NYSE	VYX	Thu, Nov 3, 2005	18.53	18.75	18.30	18.55
2239	NYSE	VYX	Wed, Nov 2, 2005	18.46	18.89	18.31	18.47
2238	NYSE	VYX	Tue, Nov 1, 2005	18.38	18.76	18.38	18.52
2237	NYSE	VYX	Mon, Oct 31, 2005	18.40	18.74	18.39	18.54
2236	NYSE	VYX	Fri, Oct 28, 2005	18.65	18.68	17.84	18.35
2235	NYSE	VYX	Thu, Oct 27, 2005	18.86	19.18	18.55	18.60
2234	NYSE	VYX	Wed, Oct 26, 2005	18.86	18.98	18.54	18.65
2233	NYSE	VYX	Tue, Oct 25, 2005	19.09	19.33	18.87	19.00
2232	NYSE	VYX	Mon, Oct 24, 2005	19.14	19.42	18.86	19.22
2231	NYSE	VYX	Fri, Oct 21, 2005	19.22	19.29	19.04	19.16
2230	NYSE	VYX	Thu, Oct 20, 2005	19.41	19.81	19.08	19.19
2229	NYSE	VYX	Wed, Oct 19, 2005	19.20	19.44	18.97	19.43
2228	NYSE	VYX	Tue, Oct 18, 2005	19.54	19.58	19.31	19.38
2227	NYSE	VYX	Mon, Oct 17, 2005	19.92	19.94	19.43	19.58
2226	NYSE	VYX	Fri, Oct 14, 2005	20.06	20.24	19.69	19.98
2225	NYSE	VYX	Thu, Oct 13, 2005	20.00	20.16	19.68	19.84
2224	NYSE	VYX	Wed, Oct 12, 2005	19.79	20.26	19.76	20.15
2223	NYSE	VYX	Tue, Oct 11, 2005	20.85	21.16	19.50	19.77
2222	NYSE	VYX	Mon, Oct 10, 2005	19.03	19.14	18.88	18.98
2221	NYSE	VYX	Fri, Oct 7, 2005	19.07	19.10	18.98	19.05
2220	NYSE	VYX	Thu, Oct 6, 2005	19.01	19.11	18.99	19.05
2219	NYSE	VYX	Wed, Oct 5, 2005	19.35	19.46	19.01	19.01
2218	NYSE	VYX	Tue, Oct 4, 2005	19.86	20.15	19.40	19.44
2217	NYSE	VYX	Mon, Oct 3, 2005	19.54	20.14	19.54	19.86
2216	NYSE	VYX	Fri, Sep 30, 2005	19.08	19.92	19.03	19.57
2215	NYSE	VYX	Thu, Sep 29, 2005	18.51	19.14	18.43	19.03
2214	NYSE	VYX	Wed, Sep 28, 2005	18.74	18.82	18.35	18.46
2213	NYSE	VYX	Tue, Sep 27, 2005	18.60	18.80	18.41	18.71
2212	NYSE	VYX	Mon, Sep 26, 2005	19.01	19.14	18.52	18.66
2211	NYSE	VYX	Fri, Sep 23, 2005	18.74	19.16	18.63	18.95
2210	NYSE	VYX	Thu, Sep 22, 2005	18.35	18.74	18.27	18.71
2209	NYSE	VYX	Wed, Sep 21, 2005	19.32	19.33	18.05	18.46
2208	NYSE	VYX	Tue, Sep 20, 2005	19.58	19.93	19.48	19.48
2207	NYSE	VYX	Mon, Sep 19, 2005	19.51	19.68	19.37	19.58
2206	NYSE	VYX	Fri, Sep 16, 2005	19.41	19.54	19.35	19.54
2205	NYSE	VYX	Thu, Sep 15, 2005	19.47	19.57	19.22	19.32
2204	NYSE	VYX	Wed, Sep 14, 2005	19.69	19.82	19.48	19.49
2203	NYSE	VYX	Tue, Sep 13, 2005	19.45	19.75	19.45	19.70
2202	NYSE	VYX	Mon, Sep 12, 2005	19.58	19.74	19.36	19.54
2201	NYSE	VYX	Fri, Sep 9, 2005	20.24	20.24	19.51	19.59
2200	NYSE	VYX	Thu, Sep 8, 2005	20.49	20.57	20.16	20.24
2199	NYSE	VYX	Wed, Sep 7, 2005	20.38	20.52	20.36	20.49
2198	NYSE	VYX	Tue, Sep 6, 2005	20.51	20.59	20.19	20.41
2197	NYSE	VYX	Fri, Sep 2, 2005	20.44	20.65	20.41	20.52
2196	NYSE	VYX	Thu, Sep 1, 2005	20.99	21.02	20.48	20.62
2195	NYSE	VYX	Wed, Aug 31, 2005	20.88	21.07	20.77	20.99
2194	NYSE	VYX	Tue, Aug 30, 2005	21.26	21.28	20.81	20.92
2193	NYSE	VYX	Mon, Aug 29, 2005	21.16	21.54	21.03	21.41
2192	NYSE	VYX	Fri, Aug 26, 2005	21.31	21.45	21.11	21.33
2191	NYSE	VYX	Thu, Aug 25, 2005	21.45	21.69	21.23	21.45
2190	NYSE	VYX	Wed, Aug 24, 2005	21.77	21.85	21.45	21.45
2189	NYSE	VYX	Tue, Aug 23, 2005	21.58	21.90	21.41	21.77
2188	NYSE	VYX	Mon, Aug 22, 2005	21.71	22.11	21.41	21.63
2187	NYSE	VYX	Fri, Aug 19, 2005	21.92	21.95	21.71	21.71
2186	NYSE	VYX	Thu, Aug 18, 2005	22.02	22.19	21.84	21.89
2185	NYSE	VYX	Wed, Aug 17, 2005	22.03	22.22	21.90	22.06
2184	NYSE	VYX	Tue, Aug 16, 2005	22.10	22.10	21.84	21.96
2183	NYSE	VYX	Mon, Aug 15, 2005	21.87	22.35	21.70	22.30
2182	NYSE	VYX	Fri, Aug 12, 2005	21.95	22.06	21.77	21.96
2181	NYSE	VYX	Thu, Aug 11, 2005	21.73	22.14	21.71	22.14
2180	NYSE	VYX	Wed, Aug 10, 2005	21.56	22.01	21.37	21.77
2179	NYSE	VYX	Tue, Aug 9, 2005	21.53	21.73	21.46	21.55
2178	NYSE	VYX	Mon, Aug 8, 2005	21.33	21.57	21.26	21.50
2177	NYSE	VYX	Fri, Aug 5, 2005	21.18	21.46	21.03	21.34
2176	NYSE	VYX	Thu, Aug 4, 2005	20.89	21.39	20.89	21.28
2175	NYSE	VYX	Wed, Aug 3, 2005	20.87	21.11	20.71	20.90
2174	NYSE	VYX	Tue, Aug 2, 2005	20.53	21.06	20.44	20.85
2173	NYSE	VYX	Mon, Aug 1, 2005	21.29	21.30	20.43	20.53
2172	NYSE	VYX	Fri, Jul 29, 2005	21.45	21.64	21.20	21.29
2171	NYSE	VYX	Thu, Jul 28, 2005	21.23	21.54	20.98	21.53
2170	NYSE	VYX	Wed, Jul 27, 2005	20.67	21.07	20.40	20.93
2169	NYSE	VYX	Tue, Jul 26, 2005	21.04	21.05	20.35	20.39
2168	NYSE	VYX	Mon, Jul 25, 2005	21.28	21.28	21.03	21.04
2167	NYSE	VYX	Fri, Jul 22, 2005	21.23	21.31	21.00	21.31
2166	NYSE	VYX	Thu, Jul 21, 2005	21.39	21.47	21.10	21.31
2165	NYSE	VYX	Wed, Jul 20, 2005	21.14	21.53	21.04	21.47
2164	NYSE	VYX	Tue, Jul 19, 2005	21.18	21.33	20.90	21.26
2163	NYSE	VYX	Mon, Jul 18, 2005	20.97	21.24	20.85	21.10
2162	NYSE	VYX	Fri, Jul 15, 2005	21.20	21.24	20.95	20.97
2161	NYSE	VYX	Thu, Jul 14, 2005	21.28	21.62	21.19	21.20
2160	NYSE	VYX	Wed, Jul 13, 2005	21.15	21.39	21.12	21.17
2159	NYSE	VYX	Tue, Jul 12, 2005	22.39	22.58	21.09	21.23
2158	NYSE	VYX	Mon, Jul 11, 2005	21.93	22.55	21.87	22.49
2157	NYSE	VYX	Fri, Jul 8, 2005	21.71	22.01	21.39	21.82
2156	NYSE	VYX	Thu, Jul 7, 2005	21.25	21.74	21.20	21.74
2155	NYSE	VYX	Wed, Jul 6, 2005	21.82	21.92	21.55	21.55
2154	NYSE	VYX	Tue, Jul 5, 2005	21.36	21.91	21.30	21.85
2153	NYSE	VYX	Fri, Jul 1, 2005	21.47	21.65	21.07	21.46
2152	NYSE	VYX	Thu, Jun 30, 2005	22.36	22.36	21.35	21.54
2151	NYSE	VYX	Wed, Jun 29, 2005	22.43	22.51	22.31	22.36
2150	NYSE	VYX	Tue, Jun 28, 2005	22.31	22.65	22.20	22.47
2149	NYSE	VYX	Mon, Jun 27, 2005	22.17	22.22	22.09	22.15
2148	NYSE	VYX	Fri, Jun 24, 2005	22.27	22.49	22.09	22.14
2147	NYSE	VYX	Thu, Jun 23, 2005	22.41	22.65	22.30	22.30
2146	NYSE	VYX	Wed, Jun 22, 2005	22.75	22.84	22.26	22.52
2145	NYSE	VYX	Tue, Jun 21, 2005	22.65	22.66	22.26	22.54
2144	NYSE	VYX	Mon, Jun 20, 2005	22.57	22.69	22.26	22.63
2143	NYSE	VYX	Fri, Jun 17, 2005	23.20	23.20	22.61	22.72
2142	NYSE	VYX	Thu, Jun 16, 2005	22.65	23.05	22.63	23.05
2141	NYSE	VYX	Wed, Jun 15, 2005	22.08	22.66	21.98	22.66
2140	NYSE	VYX	Tue, Jun 14, 2005	22.34	22.38	21.98	22.04
2139	NYSE	VYX	Mon, Jun 13, 2005	22.08	22.46	22.08	22.34
2138	NYSE	VYX	Fri, Jun 10, 2005	22.33	22.39	21.96	22.20
2137	NYSE	VYX	Thu, Jun 9, 2005	22.36	22.48	22.29	22.41
2136	NYSE	VYX	Wed, Jun 8, 2005	22.59	22.68	22.41	22.49
2135	NYSE	VYX	Tue, Jun 7, 2005	22.61	22.97	22.52	22.52
2134	NYSE	VYX	Mon, Jun 6, 2005	22.35	22.59	22.16	22.55
2133	NYSE	VYX	Fri, Jun 3, 2005	22.63	22.66	22.33	22.38
2132	NYSE	VYX	Thu, Jun 2, 2005	22.79	22.93	22.50	22.65
2131	NYSE	VYX	Wed, Jun 1, 2005	22.42	22.85	22.38	22.79
2130	NYSE	VYX	Tue, May 31, 2005	22.68	22.68	22.32	22.47
2129	NYSE	VYX	Fri, May 27, 2005	22.69	22.79	22.59	22.68
2128	NYSE	VYX	Thu, May 26, 2005	22.68	22.92	22.63	22.69
2127	NYSE	VYX	Wed, May 25, 2005	22.71	22.77	22.49	22.63
2126	NYSE	VYX	Tue, May 24, 2005	22.78	22.88	22.69	22.81
2125	NYSE	VYX	Mon, May 23, 2005	22.84	22.87	22.66	22.77
2124	NYSE	VYX	Fri, May 20, 2005	22.87	22.87	22.64	22.76
2123	NYSE	VYX	Thu, May 19, 2005	23.19	23.20	22.67	22.87
2122	NYSE	VYX	Wed, May 18, 2005	22.48	23.38	22.48	23.26
2121	NYSE	VYX	Tue, May 17, 2005	22.70	22.76	22.22	22.41
2120	NYSE	VYX	Mon, May 16, 2005	22.84	22.84	22.58	22.82
2119	NYSE	VYX	Fri, May 13, 2005	22.39	22.95	22.33	22.82
2118	NYSE	VYX	Thu, May 12, 2005	22.12	22.66	22.12	22.39
2117	NYSE	VYX	Wed, May 11, 2005	21.52	21.98	21.40	21.97
2116	NYSE	VYX	Tue, May 10, 2005	21.28	21.54	21.11	21.15
2115	NYSE	VYX	Mon, May 9, 2005	20.98	21.50	20.98	21.50
2114	NYSE	VYX	Fri, May 6, 2005	20.76	21.12	20.60	21.10
2113	NYSE	VYX	Thu, May 5, 2005	20.22	20.63	20.11	20.60
2112	NYSE	VYX	Wed, May 4, 2005	20.55	20.55	20.22	20.28
2111	NYSE	VYX	Tue, May 3, 2005	20.37	20.67	20.21	20.55
2110	NYSE	VYX	Mon, May 2, 2005	20.24	20.70	20.24	20.54
2109	NYSE	VYX	Fri, Apr 29, 2005	20.32	20.36	19.97	20.24
2108	NYSE	VYX	Thu, Apr 28, 2005	20.23	20.48	19.90	20.19
2107	NYSE	VYX	Wed, Apr 27, 2005	20.00	20.46	19.85	20.23
2106	NYSE	VYX	Tue, Apr 26, 2005	20.55	20.71	20.25	20.25
2105	NYSE	VYX	Mon, Apr 25, 2005	20.62	20.84	20.54	20.69
2104	NYSE	VYX	Fri, Apr 22, 2005	20.67	20.69	20.32	20.55
2103	NYSE	VYX	Thu, Apr 21, 2005	20.49	20.73	20.33	20.67
2102	NYSE	VYX	Wed, Apr 20, 2005	20.95	20.95	20.20	20.24
2101	NYSE	VYX	Tue, Apr 19, 2005	20.73	21.04	20.73	20.97
2100	NYSE	VYX	Mon, Apr 18, 2005	20.73	20.78	20.46	20.67
2099	NYSE	VYX	Fri, Apr 15, 2005	21.31	21.32	20.61	20.77
2098	NYSE	VYX	Thu, Apr 14, 2005	21.36	21.93	21.28	21.47
2097	NYSE	VYX	Wed, Apr 13, 2005	21.81	21.81	21.25	21.33
2096	NYSE	VYX	Tue, Apr 12, 2005	21.62	21.84	21.15	21.76
2095	NYSE	VYX	Mon, Apr 11, 2005	22.08	22.33	21.60	21.62
2094	NYSE	VYX	Fri, Apr 8, 2005	21.39	21.55	21.14	21.26
2093	NYSE	VYX	Thu, Apr 7, 2005	21.29	21.39	21.04	21.29
2092	NYSE	VYX	Wed, Apr 6, 2005	21.33	21.51	21.25	21.28
2091	NYSE	VYX	Tue, Apr 5, 2005	21.08	21.35	21.01	21.33
2090	NYSE	VYX	Mon, Apr 4, 2005	20.73	21.07	20.66	20.95
2089	NYSE	VYX	Fri, Apr 1, 2005	20.70	20.93	20.28	20.50
2088	NYSE	VYX	Thu, Mar 31, 2005	20.58	20.70	20.12	20.70
2087	NYSE	VYX	Wed, Mar 30, 2005	19.65	20.62	19.47	20.50
2086	NYSE	VYX	Tue, Mar 29, 2005	23.12	23.48	19.17	19.26
2085	NYSE	VYX	Mon, Mar 28, 2005	24.20	24.20	23.23	23.25
2084	NYSE	VYX	Thu, Mar 24, 2005	23.99	24.44	23.94	24.07
2083	NYSE	VYX	Wed, Mar 23, 2005	23.73	24.14	23.73	23.98
2082	NYSE	VYX	Tue, Mar 22, 2005	23.93	24.20	23.66	23.73
2081	NYSE	VYX	Mon, Mar 21, 2005	24.01	24.23	23.80	24.00
2080	NYSE	VYX	Fri, Mar 18, 2005	23.79	24.11	23.62	24.07
2079	NYSE	VYX	Thu, Mar 17, 2005	24.05	24.12	23.74	23.79
2078	NYSE	VYX	Wed, Mar 16, 2005	24.02	24.20	23.73	24.04
2077	NYSE	VYX	Tue, Mar 15, 2005	23.94	24.23	23.94	24.13
2076	NYSE	VYX	Mon, Mar 14, 2005	23.87	24.04	23.74	23.93
2075	NYSE	VYX	Fri, Mar 11, 2005	23.76	24.14	23.76	23.95
2074	NYSE	VYX	Thu, Mar 10, 2005	23.68	23.90	23.65	23.76
2073	NYSE	VYX	Wed, Mar 9, 2005	23.40	23.77	23.34	23.68
2072	NYSE	VYX	Tue, Mar 8, 2005	23.62	23.66	23.31	23.46
2071	NYSE	VYX	Mon, Mar 7, 2005	23.54	23.92	23.45	23.75
2070	NYSE	VYX	Fri, Mar 4, 2005	23.48	23.71	23.33	23.54
2069	NYSE	VYX	Thu, Mar 3, 2005	23.56	23.68	23.31	23.48
2068	NYSE	VYX	Wed, Mar 2, 2005	23.80	23.80	23.31	23.56
2067	NYSE	VYX	Tue, Mar 1, 2005	23.80	24.10	23.71	23.86
2066	NYSE	VYX	Mon, Feb 28, 2005	23.92	24.11	23.58	23.92
2065	NYSE	VYX	Fri, Feb 25, 2005	23.43	24.17	23.43	24.15
2064	NYSE	VYX	Thu, Feb 24, 2005	23.25	23.52	23.19	23.46
2063	NYSE	VYX	Wed, Feb 23, 2005	23.11	23.41	23.06	23.38
2062	NYSE	VYX	Tue, Feb 22, 2005	23.06	23.30	22.91	23.11
2061	NYSE	VYX	Fri, Feb 18, 2005	23.08	23.17	22.88	23.06
2060	NYSE	VYX	Thu, Feb 17, 2005	23.39	23.47	23.04	23.08
2059	NYSE	VYX	Wed, Feb 16, 2005	23.34	23.61	23.14	23.47
2058	NYSE	VYX	Tue, Feb 15, 2005	23.12	23.45	23.05	23.38
2057	NYSE	VYX	Mon, Feb 14, 2005	23.14	23.39	23.08	23.22
2056	NYSE	VYX	Fri, Feb 11, 2005	22.69	23.30	22.52	23.22
2055	NYSE	VYX	Thu, Feb 10, 2005	22.62	22.75	22.46	22.69
2054	NYSE	VYX	Wed, Feb 9, 2005	22.58	22.72	22.51	22.51
2053	NYSE	VYX	Tue, Feb 8, 2005	22.63	22.68	22.39	22.58
2052	NYSE	VYX	Mon, Feb 7, 2005	22.59	22.76	22.44	22.63
2051	NYSE	VYX	Fri, Feb 4, 2005	22.02	22.61	21.98	22.61
2050	NYSE	VYX	Thu, Feb 3, 2005	21.71	22.07	21.71	22.02
2049	NYSE	VYX	Wed, Feb 2, 2005	21.38	21.93	21.37	21.85
2048	NYSE	VYX	Tue, Feb 1, 2005	20.89	21.42	20.77	21.38
2047	NYSE	VYX	Mon, Jan 31, 2005	20.98	21.25	20.88	20.96
2046	NYSE	VYX	Fri, Jan 28, 2005	20.82	21.07	20.49	20.98
2045	NYSE	VYX	Thu, Jan 27, 2005	21.13	21.17	20.55	20.85
2044	NYSE	VYX	Wed, Jan 26, 2005	20.76	20.79	20.48	20.76
2043	NYSE	VYX	Tue, Jan 25, 2005	20.89	21.00	20.59	20.71
2042	NYSE	VYX	Mon, Jan 24, 2005	20.87	21.09	20.73	20.74
2041	NYSE	VYX	Fri, Jan 21, 2005	21.36	21.43	20.81	20.87
2040	NYSE	VYX	Thu, Jan 20, 2005	21.05	21.54	20.90	21.36
2039	NYSE	VYX	Wed, Jan 19, 2005	21.22	21.44	21.01	21.27
2038	NYSE	VYX	Tue, Jan 18, 2005	20.30	21.30	20.30	21.26
2037	NYSE	VYX	Fri, Jan 14, 2005	20.11	20.18	19.90	19.98
2036	NYSE	VYX	Thu, Jan 13, 2005	19.87	20.23	19.87	20.11
2035	NYSE	VYX	Wed, Jan 12, 2005	20.24	20.37	19.58	19.85
2034	NYSE	VYX	Tue, Jan 11, 2005	20.52	20.74	20.19	20.61
2033	NYSE	VYX	Mon, Jan 10, 2005	20.10	20.65	19.97	20.60
2032	NYSE	VYX	Fri, Jan 7, 2005	20.54	20.57	20.07	20.26
2031	NYSE	VYX	Thu, Jan 6, 2005	20.45	20.45	19.98	20.43
2030	NYSE	VYX	Wed, Jan 5, 2005	20.51	20.74	20.42	20.46
2029	NYSE	VYX	Tue, Jan 4, 2005	20.98	21.19	20.36	20.52
2028	NYSE	VYX	Mon, Jan 3, 2005	21.23	21.27	20.80	20.95
2027	NYSE	VYX	Fri, Dec 31, 2004	21.16	21.31	21.16	21.23
2026	NYSE	VYX	Thu, Dec 30, 2004	21.28	21.34	21.09	21.19
2025	NYSE	VYX	Wed, Dec 29, 2004	21.31	21.42	21.24	21.35
2024	NYSE	VYX	Tue, Dec 28, 2004	21.02	21.36	21.00	21.32
2023	NYSE	VYX	Mon, Dec 27, 2004	21.26	21.32	20.98	21.02
2022	NYSE	VYX	Thu, Dec 23, 2004	21.29	21.30	21.12	21.26
2021	NYSE	VYX	Wed, Dec 22, 2004	21.46	21.53	21.27	21.36
2020	NYSE	VYX	Tue, Dec 21, 2004	21.08	21.39	20.79	21.16
2019	NYSE	VYX	Mon, Dec 20, 2004	21.18	21.36	20.87	21.04
2018	NYSE	VYX	Fri, Dec 17, 2004	21.11	21.20	20.94	21.06
2017	NYSE	VYX	Thu, Dec 16, 2004	21.41	21.53	21.25	21.31
2016	NYSE	VYX	Wed, Dec 15, 2004	21.38	21.77	21.31	21.43
2015	NYSE	VYX	Tue, Dec 14, 2004	20.87	21.65	20.86	21.52
2014	NYSE	VYX	Mon, Dec 13, 2004	20.47	20.89	20.47	20.87
2013	NYSE	VYX	Fri, Dec 10, 2004	20.17	20.75	20.17	20.59
2012	NYSE	VYX	Thu, Dec 9, 2004	19.77	20.39	19.74	20.31
2011	NYSE	VYX	Wed, Dec 8, 2004	19.93	20.08	19.78	20.02
2010	NYSE	VYX	Tue, Dec 7, 2004	20.38	20.74	19.94	19.97
2009	NYSE	VYX	Mon, Dec 6, 2004	19.93	20.65	19.72	20.42
2008	NYSE	VYX	Fri, Dec 3, 2004	19.14	20.31	19.06	20.20
2007	NYSE	VYX	Thu, Dec 2, 2004	18.71	19.11	18.71	19.04
2006	NYSE	VYX	Wed, Dec 1, 2004	18.34	18.85	18.34	18.85
2005	NYSE	VYX	Tue, Nov 30, 2004	18.32	18.33	18.09	18.32
2004	NYSE	VYX	Mon, Nov 29, 2004	18.28	18.42	18.06	18.33
2003	NYSE	VYX	Fri, Nov 26, 2004	18.11	18.31	18.11	18.25
2002	NYSE	VYX	Wed, Nov 24, 2004	18.09	18.28	18.02	18.23
2001	NYSE	VYX	Tue, Nov 23, 2004	17.48	18.16	17.48	18.14
2000	NYSE	VYX	Mon, Nov 22, 2004	17.36	17.61	17.24	17.59
1999	NYSE	VYX	Fri, Nov 19, 2004	17.55	17.62	17.39	17.44
1998	NYSE	VYX	Thu, Nov 18, 2004	17.47	17.58	17.45	17.51
1997	NYSE	VYX	Wed, Nov 17, 2004	17.48	17.68	17.47	17.54
1996	NYSE	VYX	Tue, Nov 16, 2004	17.60	17.62	17.40	17.42
1995	NYSE	VYX	Mon, Nov 15, 2004	17.63	17.79	17.61	17.65
1994	NYSE	VYX	Fri, Nov 12, 2004	17.59	17.63	17.42	17.60
1993	NYSE	VYX	Thu, Nov 11, 2004	17.53	17.63	17.53	17.60
1992	NYSE	VYX	Wed, Nov 10, 2004	17.60	17.64	17.40	17.53
1991	NYSE	VYX	Tue, Nov 9, 2004	17.58	17.64	17.51	17.62
1990	NYSE	VYX	Mon, Nov 8, 2004	17.51	17.58	17.51	17.55
1989	NYSE	VYX	Fri, Nov 5, 2004	17.48	17.64	17.48	17.54
1988	NYSE	VYX	Thu, Nov 4, 2004	17.24	17.57	17.22	17.51
1987	NYSE	VYX	Wed, Nov 3, 2004	17.48	17.64	17.29	17.37
1986	NYSE	VYX	Tue, Nov 2, 2004	16.87	17.64	16.86	17.48
1985	NYSE	VYX	Mon, Nov 1, 2004	16.87	17.17	15.84	16.95
1984	NYSE	VYX	Fri, Oct 29, 2004	16.79	17.35	16.74	17.28
1983	NYSE	VYX	Thu, Oct 28, 2004	16.19	16.67	16.08	16.52
1982	NYSE	VYX	Wed, Oct 27, 2004	16.12	16.28	16.07	16.18
1981	NYSE	VYX	Tue, Oct 26, 2004	16.25	16.27	16.04	16.25
1980	NYSE	VYX	Mon, Oct 25, 2004	16.22	16.35	16.19	16.24
1979	NYSE	VYX	Fri, Oct 22, 2004	16.41	16.49	16.33	16.34
1978	NYSE	VYX	Thu, Oct 21, 2004	16.50	16.51	16.36	16.38
1977	NYSE	VYX	Wed, Oct 20, 2004	16.56	16.77	16.49	16.54
1976	NYSE	VYX	Tue, Oct 19, 2004	16.45	16.87	16.45	16.68
1975	NYSE	VYX	Mon, Oct 18, 2004	16.10	16.57	16.09	16.56
1974	NYSE	VYX	Fri, Oct 15, 2004	16.24	16.24	16.02	16.15
1973	NYSE	VYX	Thu, Oct 14, 2004	16.01	16.25	15.99	16.25
1972	NYSE	VYX	Wed, Oct 13, 2004	15.98	16.52	15.92	16.01
1971	NYSE	VYX	Tue, Oct 12, 2004	15.79	16.81	15.40	15.95
1970	NYSE	VYX	Mon, Oct 11, 2004	14.90	15.05	14.83	15.00
1969	NYSE	VYX	Fri, Oct 8, 2004	15.15	15.18	14.84	14.97
1968	NYSE	VYX	Thu, Oct 7, 2004	15.35	15.52	15.17	15.20
1967	NYSE	VYX	Wed, Oct 6, 2004	15.29	15.33	15.20	15.32
1966	NYSE	VYX	Tue, Oct 5, 2004	15.56	15.56	15.26	15.29
1965	NYSE	VYX	Mon, Oct 4, 2004	15.57	15.87	15.56	15.62
1964	NYSE	VYX	Fri, Oct 1, 2004	15.21	15.63	15.21	15.55
1963	NYSE	VYX	Thu, Sep 30, 2004	15.18	15.26	15.13	15.21
1962	NYSE	VYX	Wed, Sep 29, 2004	15.14	15.29	15.13	15.18
1961	NYSE	VYX	Tue, Sep 28, 2004	15.20	15.29	15.09	15.12
1960	NYSE	VYX	Mon, Sep 27, 2004	15.03	15.39	14.94	15.26
1959	NYSE	VYX	Fri, Sep 24, 2004	15.10	15.29	15.01	15.03
1958	NYSE	VYX	Thu, Sep 23, 2004	15.18	15.23	15.05	15.05
1957	NYSE	VYX	Wed, Sep 22, 2004	15.42	15.55	15.23	15.23
1956	NYSE	VYX	Tue, Sep 21, 2004	15.24	15.62	15.20	15.57
1955	NYSE	VYX	Mon, Sep 20, 2004	14.96	15.40	14.94	15.17
1954	NYSE	VYX	Fri, Sep 17, 2004	14.89	15.03	14.69	15.02
1953	NYSE	VYX	Thu, Sep 16, 2004	14.49	14.78	14.49	14.77
1952	NYSE	VYX	Wed, Sep 15, 2004	14.62	14.64	14.40	14.44
1951	NYSE	VYX	Tue, Sep 14, 2004	14.46	14.71	14.43	14.67
1950	NYSE	VYX	Mon, Sep 13, 2004	14.68	14.78	14.60	14.64
1949	NYSE	VYX	Fri, Sep 10, 2004	14.37	14.81	14.33	14.74
1948	NYSE	VYX	Thu, Sep 9, 2004	14.05	14.60	14.04	14.45
1947	NYSE	VYX	Wed, Sep 8, 2004	13.96	14.12	13.96	14.07
1946	NYSE	VYX	Tue, Sep 7, 2004	13.80	14.11	13.80	14.02
1945	NYSE	VYX	Fri, Sep 3, 2004	13.85	13.86	13.63	13.76
1944	NYSE	VYX	Thu, Sep 2, 2004	13.70	13.91	13.56	13.90
1943	NYSE	VYX	Wed, Sep 1, 2004	13.49	13.75	13.49	13.73
1942	NYSE	VYX	Tue, Aug 31, 2004	13.65	13.66	13.50	13.55
1941	NYSE	VYX	Mon, Aug 30, 2004	13.89	13.89	13.67	13.67
1940	NYSE	VYX	Fri, Aug 27, 2004	13.83	13.95	13.79	13.89
1939	NYSE	VYX	Thu, Aug 26, 2004	13.65	13.87	13.56	13.86
1938	NYSE	VYX	Wed, Aug 25, 2004	13.63	13.70	13.57	13.65
1937	NYSE	VYX	Tue, Aug 24, 2004	13.72	13.76	13.55	13.65
1936	NYSE	VYX	Mon, Aug 23, 2004	13.70	13.72	13.60	13.63
1935	NYSE	VYX	Fri, Aug 20, 2004	13.45	13.78	13.37	13.73
1934	NYSE	VYX	Thu, Aug 19, 2004	13.48	13.53	13.38	13.48
1933	NYSE	VYX	Wed, Aug 18, 2004	13.16	13.56	13.13	13.56
1932	NYSE	VYX	Tue, Aug 17, 2004	13.01	13.36	12.98	13.30
1931	NYSE	VYX	Mon, Aug 16, 2004	13.02	13.25	12.89	13.01
1930	NYSE	VYX	Fri, Aug 13, 2004	13.11	13.19	12.92	12.96
1929	NYSE	VYX	Thu, Aug 12, 2004	13.28	13.29	13.05	13.18
1928	NYSE	VYX	Wed, Aug 11, 2004	13.32	13.45	13.12	13.35
1927	NYSE	VYX	Tue, Aug 10, 2004	13.20	13.45	13.16	13.44
1926	NYSE	VYX	Mon, Aug 9, 2004	13.21	13.36	13.13	13.20
1925	NYSE	VYX	Fri, Aug 6, 2004	13.40	13.51	13.19	13.21
1924	NYSE	VYX	Thu, Aug 5, 2004	13.74	13.93	13.51	13.51
1923	NYSE	VYX	Wed, Aug 4, 2004	13.75	13.88	13.59	13.82
1922	NYSE	VYX	Tue, Aug 3, 2004	14.05	14.05	13.74	13.77
1921	NYSE	VYX	Mon, Aug 2, 2004	14.19	14.19	13.87	14.15
1920	NYSE	VYX	Fri, Jul 30, 2004	14.05	14.37	14.05	14.24
1919	NYSE	VYX	Thu, Jul 29, 2004	14.80	14.80	13.40	13.94
1918	NYSE	VYX	Wed, Jul 28, 2004	14.98	15.05	14.60	15.03
1917	NYSE	VYX	Tue, Jul 27, 2004	14.98	15.13	14.84	15.01
1916	NYSE	VYX	Mon, Jul 26, 2004	14.91	15.18	14.89	14.96
1915	NYSE	VYX	Fri, Jul 23, 2004	14.85	15.10	14.75	14.97
1914	NYSE	VYX	Thu, Jul 22, 2004	14.84	15.04	14.62	14.85
1913	NYSE	VYX	Wed, Jul 21, 2004	15.61	15.63	14.92	14.92
1912	NYSE	VYX	Tue, Jul 20, 2004	15.36	15.50	15.29	15.45
1911	NYSE	VYX	Mon, Jul 19, 2004	15.28	15.51	15.27	15.36
1910	NYSE	VYX	Fri, Jul 16, 2004	15.68	15.69	15.26	15.28
1909	NYSE	VYX	Thu, Jul 15, 2004	15.68	15.81	15.62	15.64
1908	NYSE	VYX	Wed, Jul 14, 2004	15.54	15.89	15.48	15.75
1907	NYSE	VYX	Tue, Jul 13, 2004	15.74	15.83	15.43	15.54
1906	NYSE	VYX	Mon, Jul 12, 2004	15.12	16.13	15.03	15.89
1905	NYSE	VYX	Fri, Jul 9, 2004	14.53	14.61	14.36	14.42
1904	NYSE	VYX	Thu, Jul 8, 2004	14.66	14.71	14.50	14.53
1903	NYSE	VYX	Wed, Jul 7, 2004	14.66	14.86	14.63	14.66
1902	NYSE	VYX	Tue, Jul 6, 2004	14.93	14.93	14.63	14.71
1901	NYSE	VYX	Fri, Jul 2, 2004	15.12	15.16	14.86	14.96
1900	NYSE	VYX	Thu, Jul 1, 2004	15.15	15.21	15.04	15.15
1899	NYSE	VYX	Wed, Jun 30, 2004	14.94	15.25	14.90	15.21
1898	NYSE	VYX	Tue, Jun 29, 2004	14.80	15.01	14.77	14.97
1897	NYSE	VYX	Mon, Jun 28, 2004	15.23	15.25	14.83	14.86
1896	NYSE	VYX	Fri, Jun 25, 2004	15.15	15.33	15.00	15.19
1895	NYSE	VYX	Thu, Jun 24, 2004	15.23	15.29	15.12	15.19
1894	NYSE	VYX	Wed, Jun 23, 2004	14.92	15.32	14.90	15.31
1893	NYSE	VYX	Tue, Jun 22, 2004	14.71	14.92	14.66	14.92
1892	NYSE	VYX	Mon, Jun 21, 2004	15.00	15.08	14.77	14.82
1891	NYSE	VYX	Fri, Jun 18, 2004	14.97	15.08	14.91	15.05
1890	NYSE	VYX	Thu, Jun 17, 2004	15.00	15.00	14.86	14.97
1889	NYSE	VYX	Wed, Jun 16, 2004	14.95	15.10	14.87	15.06
1888	NYSE	VYX	Tue, Jun 15, 2004	14.79	15.04	14.79	14.99
1887	NYSE	VYX	Mon, Jun 14, 2004	14.75	14.83	14.71	14.79
1886	NYSE	VYX	Thu, Jun 10, 2004	15.01	15.09	14.96	15.00
1885	NYSE	VYX	Wed, Jun 9, 2004	15.03	15.08	15.00	15.03
1884	NYSE	VYX	Tue, Jun 8, 2004	15.00	15.15	14.97	15.10
1883	NYSE	VYX	Mon, Jun 7, 2004	14.85	15.12	14.85	15.10
1882	NYSE	VYX	Fri, Jun 4, 2004	14.90	15.07	14.80	14.86
1881	NYSE	VYX	Thu, Jun 3, 2004	14.86	14.95	14.78	14.84
1880	NYSE	VYX	Wed, Jun 2, 2004	14.80	15.03	14.79	14.97
1879	NYSE	VYX	Tue, Jun 1, 2004	14.64	14.85	14.64	14.81
1878	NYSE	VYX	Fri, May 28, 2004	14.63	14.79	14.57	14.79
1877	NYSE	VYX	Thu, May 27, 2004	14.64	14.78	14.57	14.67
1876	NYSE	VYX	Wed, May 26, 2004	14.57	14.75	14.47	14.64
1875	NYSE	VYX	Tue, May 25, 2004	14.18	14.66	14.13	14.63
1874	NYSE	VYX	Mon, May 24, 2004	14.16	14.32	14.11	14.26
1873	NYSE	VYX	Fri, May 21, 2004	14.17	14.19	14.05	14.14
1872	NYSE	VYX	Thu, May 20, 2004	14.07	14.30	14.00	14.10
1871	NYSE	VYX	Wed, May 19, 2004	14.20	14.42	14.14	14.14
1870	NYSE	VYX	Tue, May 18, 2004	13.93	14.21	13.93	14.19
1869	NYSE	VYX	Mon, May 17, 2004	13.82	14.00	13.77	13.91
1868	NYSE	VYX	Fri, May 14, 2004	14.13	14.24	13.91	14.10
1867	NYSE	VYX	Thu, May 13, 2004	14.03	14.26	14.02	14.21
1866	NYSE	VYX	Wed, May 12, 2004	14.06	14.16	13.63	14.08
1865	NYSE	VYX	Tue, May 11, 2004	13.92	14.23	13.89	14.15
1864	NYSE	VYX	Mon, May 10, 2004	13.88	14.07	13.78	13.93
1863	NYSE	VYX	Fri, May 7, 2004	13.95	14.20	13.80	13.89
1862	NYSE	VYX	Thu, May 6, 2004	13.80	14.02	13.80	13.96
1861	NYSE	VYX	Wed, May 5, 2004	13.96	14.25	13.89	14.19
1860	NYSE	VYX	Tue, May 4, 2004	13.86	14.14	13.85	14.03
1859	NYSE	VYX	Mon, May 3, 2004	13.78	13.94	13.72	13.91
1858	NYSE	VYX	Fri, Apr 30, 2004	14.18	14.26	13.65	13.71
1857	NYSE	VYX	Thu, Apr 29, 2004	14.11	14.26	13.84	14.03
1856	NYSE	VYX	Wed, Apr 28, 2004	14.22	14.31	14.08	14.11
1855	NYSE	VYX	Tue, Apr 27, 2004	14.40	14.65	14.27	14.33
1854	NYSE	VYX	Mon, Apr 26, 2004	14.54	14.61	14.33	14.37
1853	NYSE	VYX	Fri, Apr 23, 2004	14.44	14.60	14.29	14.49
1852	NYSE	VYX	Thu, Apr 22, 2004	14.31	14.75	14.31	14.55
1851	NYSE	VYX	Wed, Apr 21, 2004	14.18	14.35	14.03	14.31
1850	NYSE	VYX	Tue, Apr 20, 2004	14.26	14.36	14.14	14.14
1849	NYSE	VYX	Mon, Apr 19, 2004	14.24	14.35	14.14	14.26
1848	NYSE	VYX	Fri, Apr 16, 2004	14.33	14.34	14.14	14.30
1847	NYSE	VYX	Thu, Apr 15, 2004	14.43	14.44	14.21	14.28
1846	NYSE	VYX	Wed, Apr 14, 2004	14.17	14.38	14.14	14.37
1845	NYSE	VYX	Tue, Apr 13, 2004	14.34	14.49	14.14	14.21
1844	NYSE	VYX	Mon, Apr 12, 2004	14.20	14.41	14.20	14.33
1843	NYSE	VYX	Thu, Apr 8, 2004	14.72	14.80	14.05	14.11
1842	NYSE	VYX	Wed, Apr 7, 2004	14.06	14.28	13.95	14.18
1841	NYSE	VYX	Tue, Apr 6, 2004	14.08	14.18	14.04	14.14
1840	NYSE	VYX	Mon, Apr 5, 2004	13.98	14.16	13.98	14.15
1839	NYSE	VYX	Fri, Apr 2, 2004	13.83	14.06	13.80	13.98
1838	NYSE	VYX	Thu, Apr 1, 2004	13.58	13.85	13.49	13.83
1837	NYSE	VYX	Wed, Mar 31, 2004	13.32	13.66	13.19	13.51
1836	NYSE	VYX	Tue, Mar 30, 2004	13.22	13.33	13.13	13.28
1835	NYSE	VYX	Mon, Mar 29, 2004	13.04	13.33	13.03	13.28
1834	NYSE	VYX	Fri, Mar 26, 2004	12.84	13.12	12.79	13.04
1833	NYSE	VYX	Thu, Mar 25, 2004	12.61	12.90	12.61	12.89
1832	NYSE	VYX	Wed, Mar 24, 2004	12.47	12.80	12.47	12.58
1831	NYSE	VYX	Tue, Mar 23, 2004	12.61	12.74	12.49	12.50
1830	NYSE	VYX	Mon, Mar 22, 2004	12.62	12.62	12.46	12.58
1829	NYSE	VYX	Fri, Mar 19, 2004	12.70	12.90	12.65	12.70
1828	NYSE	VYX	Thu, Mar 18, 2004	12.83	12.83	12.55	12.75
1827	NYSE	VYX	Wed, Mar 17, 2004	12.74	12.97	12.73	12.83
1826	NYSE	VYX	Tue, Mar 16, 2004	12.95	13.01	12.52	12.66
1825	NYSE	VYX	Mon, Mar 15, 2004	13.05	13.05	12.87	12.93
1824	NYSE	VYX	Fri, Mar 12, 2004	12.60	13.13	12.51	13.08
1823	NYSE	VYX	Thu, Mar 11, 2004	12.99	13.29	12.81	12.82
1822	NYSE	VYX	Wed, Mar 10, 2004	13.25	13.34	12.97	12.99
1821	NYSE	VYX	Tue, Mar 9, 2004	13.76	13.77	13.29	13.41
1820	NYSE	VYX	Mon, Mar 8, 2004	13.95	14.10	13.83	13.84
1819	NYSE	VYX	Fri, Mar 5, 2004	13.88	14.14	13.85	13.97
1818	NYSE	VYX	Thu, Mar 4, 2004	14.03	14.09	13.98	14.08
1817	NYSE	VYX	Wed, Mar 3, 2004	13.83	14.08	13.83	14.03
1816	NYSE	VYX	Tue, Mar 2, 2004	13.92	14.11	13.86	13.92
1815	NYSE	VYX	Mon, Mar 1, 2004	13.73	14.07	13.72	14.03
1814	NYSE	VYX	Fri, Feb 27, 2004	13.59	13.89	13.59	13.73
1813	NYSE	VYX	Thu, Feb 26, 2004	13.50	13.66	13.45	13.60
1812	NYSE	VYX	Wed, Feb 25, 2004	13.40	13.55	13.39	13.49
1811	NYSE	VYX	Tue, Feb 24, 2004	13.41	13.52	13.31	13.42
1810	NYSE	VYX	Mon, Feb 23, 2004	13.81	13.81	13.32	13.40
1809	NYSE	VYX	Fri, Feb 20, 2004	13.79	13.88	13.56	13.87
1808	NYSE	VYX	Thu, Feb 19, 2004	13.90	14.01	13.80	13.81
1807	NYSE	VYX	Wed, Feb 18, 2004	13.91	13.94	13.72	13.90
1806	NYSE	VYX	Tue, Feb 17, 2004	13.95	13.98	13.88	13.97
1805	NYSE	VYX	Fri, Feb 13, 2004	13.72	14.05	13.72	13.98
1804	NYSE	VYX	Thu, Feb 12, 2004	13.89	14.06	13.83	13.98
1803	NYSE	VYX	Wed, Feb 11, 2004	13.72	14.08	13.72	13.99
1802	NYSE	VYX	Tue, Feb 10, 2004	13.40	13.72	13.40	13.72
1801	NYSE	VYX	Mon, Feb 9, 2004	13.23	13.65	13.23	13.46
1800	NYSE	VYX	Fri, Feb 6, 2004	13.18	13.55	13.08	13.54
1799	NYSE	VYX	Thu, Feb 5, 2004	13.00	13.31	12.95	13.30
1798	NYSE	VYX	Wed, Feb 4, 2004	12.68	13.02	12.48	13.02
1797	NYSE	VYX	Tue, Feb 3, 2004	12.85	12.93	12.71	12.86
1796	NYSE	VYX	Mon, Feb 2, 2004	12.67	13.16	12.61	12.98
1795	NYSE	VYX	Fri, Jan 30, 2004	12.46	12.75	12.42	12.74
1794	NYSE	VYX	Thu, Jan 29, 2004	12.02	12.53	12.02	12.53
1793	NYSE	VYX	Wed, Jan 28, 2004	12.19	12.40	12.00	12.10
1792	NYSE	VYX	Tue, Jan 27, 2004	12.58	12.58	12.13	12.19
1791	NYSE	VYX	Mon, Jan 26, 2004	12.45	12.62	12.45	12.57
1790	NYSE	VYX	Fri, Jan 23, 2004	12.53	12.59	12.42	12.48
1789	NYSE	VYX	Thu, Jan 22, 2004	12.48	12.63	12.46	12.50
1788	NYSE	VYX	Wed, Jan 21, 2004	12.53	12.59	12.37	12.45
1787	NYSE	VYX	Tue, Jan 20, 2004	12.64	12.67	12.46	12.50
1786	NYSE	VYX	Fri, Jan 16, 2004	12.58	12.64	12.51	12.52
1785	NYSE	VYX	Thu, Jan 15, 2004	12.88	12.88	12.52	12.57
1784	NYSE	VYX	Wed, Jan 14, 2004	12.35	12.42	12.22	12.30
1783	NYSE	VYX	Tue, Jan 13, 2004	12.40	12.49	12.27	12.36
1782	NYSE	VYX	Mon, Jan 12, 2004	12.35	12.51	12.35	12.43
1781	NYSE	VYX	Fri, Jan 9, 2004	12.26	12.50	12.19	12.38
1780	NYSE	VYX	Thu, Jan 8, 2004	12.32	12.43	12.29	12.37
1779	NYSE	VYX	Wed, Jan 7, 2004	12.21	12.35	12.14	12.33
1778	NYSE	VYX	Tue, Jan 6, 2004	12.08	12.36	12.00	12.29
1777	NYSE	VYX	Mon, Jan 5, 2004	11.94	12.09	11.92	12.08
1776	NYSE	VYX	Fri, Jan 2, 2004	11.93	12.01	11.87	11.91
1775	NYSE	VYX	Wed, Dec 31, 2003	11.95	11.98	11.83	11.90
1774	NYSE	VYX	Tue, Dec 30, 2003	11.98	12.00	11.85	11.95
1773	NYSE	VYX	Mon, Dec 29, 2003	11.95	12.08	11.93	11.98
1772	NYSE	VYX	Fri, Dec 26, 2003	11.95	11.98	11.88	11.91
1771	NYSE	VYX	Wed, Dec 24, 2003	11.87	12.00	11.76	11.90
1770	NYSE	VYX	Tue, Dec 23, 2003	11.93	11.93	11.75	11.88
1769	NYSE	VYX	Mon, Dec 22, 2003	11.73	12.10	11.72	12.04
1768	NYSE	VYX	Fri, Dec 19, 2003	11.12	11.25	11.06	11.17
1767	NYSE	VYX	Thu, Dec 18, 2003	10.95	11.11	10.93	11.10
1766	NYSE	VYX	Wed, Dec 17, 2003	10.95	10.96	10.86	10.89
1765	NYSE	VYX	Tue, Dec 16, 2003	10.94	11.01	10.83	10.95
1764	NYSE	VYX	Mon, Dec 15, 2003	11.04	11.10	10.93	10.94
1763	NYSE	VYX	Fri, Dec 12, 2003	10.87	10.95	10.77	10.88
1762	NYSE	VYX	Thu, Dec 11, 2003	10.84	11.06	10.83	10.90
1761	NYSE	VYX	Wed, Dec 10, 2003	10.80	10.95	10.73	10.84
1760	NYSE	VYX	Tue, Dec 9, 2003	10.89	11.01	10.86	10.90
1759	NYSE	VYX	Mon, Dec 8, 2003	10.74	10.89	10.58	10.89
1758	NYSE	VYX	Fri, Dec 5, 2003	10.64	10.75	10.54	10.64
1757	NYSE	VYX	Thu, Dec 4, 2003	10.64	10.79	10.60	10.73
1756	NYSE	VYX	Wed, Dec 3, 2003	10.76	10.87	10.64	10.64
1755	NYSE	VYX	Tue, Dec 2, 2003	10.70	10.84	10.70	10.74
1754	NYSE	VYX	Mon, Dec 1, 2003	10.71	10.78	10.69	10.77
1753	NYSE	VYX	Fri, Nov 28, 2003	10.58	10.73	10.58	10.70
1752	NYSE	VYX	Wed, Nov 26, 2003	10.59	10.73	10.54	10.64
1751	NYSE	VYX	Tue, Nov 25, 2003	10.43	10.65	10.38	10.51
1750	NYSE	VYX	Mon, Nov 24, 2003	10.12	10.41	10.10	10.41
1749	NYSE	VYX	Fri, Nov 21, 2003	10.05	10.08	9.94	10.02
1748	NYSE	VYX	Thu, Nov 20, 2003	10.07	10.18	9.95	9.95
1747	NYSE	VYX	Wed, Nov 19, 2003	10.12	10.18	10.02	10.07
1746	NYSE	VYX	Tue, Nov 18, 2003	10.41	10.51	10.08	10.11
1745	NYSE	VYX	Mon, Nov 17, 2003	10.59	10.61	10.26	10.41
1744	NYSE	VYX	Fri, Nov 14, 2003	11.00	11.03	10.66	10.66
1743	NYSE	VYX	Thu, Nov 13, 2003	10.78	11.05	10.76	11.03
1742	NYSE	VYX	Wed, Nov 12, 2003	10.67	10.93	10.67	10.91
1741	NYSE	VYX	Tue, Nov 11, 2003	10.65	10.79	10.53	10.69
1740	NYSE	VYX	Mon, Nov 10, 2003	10.93	10.97	10.58	10.62
1739	NYSE	VYX	Fri, Nov 7, 2003	11.11	11.19	10.96	10.97
1738	NYSE	VYX	Thu, Nov 6, 2003	11.05	11.14	10.95	11.10
1737	NYSE	VYX	Wed, Nov 5, 2003	11.01	11.12	10.94	11.11
1736	NYSE	VYX	Tue, Nov 4, 2003	10.99	11.05	10.95	11.05
1735	NYSE	VYX	Mon, Nov 3, 2003	11.02	11.22	10.98	11.07
1734	NYSE	VYX	Fri, Oct 31, 2003	11.09	11.19	11.01	11.02
1733	NYSE	VYX	Thu, Oct 30, 2003	10.95	11.13	10.94	11.08
1732	NYSE	VYX	Wed, Oct 29, 2003	10.98	11.03	10.91	10.92
1731	NYSE	VYX	Tue, Oct 28, 2003	10.71	11.04	10.71	11.02
1730	NYSE	VYX	Mon, Oct 27, 2003	10.73	10.75	10.57	10.69
1729	NYSE	VYX	Fri, Oct 24, 2003	10.34	10.72	10.27	10.72
1728	NYSE	VYX	Thu, Oct 23, 2003	10.35	10.49	10.21	10.40
1727	NYSE	VYX	Wed, Oct 22, 2003	10.53	10.61	10.44	10.53
1726	NYSE	VYX	Tue, Oct 21, 2003	10.49	10.59	10.43	10.53
1725	NYSE	VYX	Mon, Oct 20, 2003	10.49	10.55	10.41	10.52
1724	NYSE	VYX	Fri, Oct 17, 2003	10.71	10.72	10.37	10.42
1723	NYSE	VYX	Thu, Oct 16, 2003	10.61	10.72	10.55	10.71
1722	NYSE	VYX	Wed, Oct 15, 2003	10.73	10.75	10.55	10.60
1721	NYSE	VYX	Tue, Oct 14, 2003	10.60	10.78	10.60	10.72
1720	NYSE	VYX	Mon, Oct 13, 2003	10.68	10.72	10.60	10.62
1719	NYSE	VYX	Fri, Oct 10, 2003	10.53	10.69	10.49	10.68
1718	NYSE	VYX	Thu, Oct 9, 2003	10.66	10.70	10.44	10.50
1717	NYSE	VYX	Wed, Oct 8, 2003	10.58	10.66	10.52	10.61
1716	NYSE	VYX	Tue, Oct 7, 2003	10.49	10.60	10.41	10.58
1715	NYSE	VYX	Mon, Oct 6, 2003	10.47	10.72	10.46	10.63
1714	NYSE	VYX	Fri, Oct 3, 2003	10.41	10.71	10.39	10.51
1713	NYSE	VYX	Thu, Oct 2, 2003	10.06	10.30	10.03	10.26
1712	NYSE	VYX	Wed, Oct 1, 2003	9.80	10.08	9.77	10.06
1711	NYSE	VYX	Tue, Sep 30, 2003	9.90	9.90	9.60	9.72
1710	NYSE	VYX	Mon, Sep 29, 2003	9.68	10.05	9.68	9.98
1709	NYSE	VYX	Fri, Sep 26, 2003	9.95	10.12	9.68	9.68
1708	NYSE	VYX	Thu, Sep 25, 2003	9.55	10.34	9.49	9.97
1707	NYSE	VYX	Wed, Sep 24, 2003	9.30	9.37	9.11	9.11
1706	NYSE	VYX	Tue, Sep 23, 2003	9.16	9.31	9.12	9.30
1705	NYSE	VYX	Mon, Sep 22, 2003	9.42	9.42	9.08	9.19
1704	NYSE	VYX	Fri, Sep 19, 2003	9.32	9.42	9.25	9.42
1703	NYSE	VYX	Thu, Sep 18, 2003	9.11	9.35	9.00	9.35
1702	NYSE	VYX	Wed, Sep 17, 2003	9.04	9.16	9.01	9.11
1701	NYSE	VYX	Tue, Sep 16, 2003	8.92	9.07	8.92	9.07
1700	NYSE	VYX	Mon, Sep 15, 2003	8.90	8.98	8.81	8.93
1699	NYSE	VYX	Fri, Sep 12, 2003	8.87	8.96	8.73	8.92
1698	NYSE	VYX	Thu, Sep 11, 2003	9.01	9.03	8.82	8.94
1697	NYSE	VYX	Wed, Sep 10, 2003	9.16	9.18	8.87	8.90
1696	NYSE	VYX	Tue, Sep 9, 2003	9.23	9.26	9.18	9.20
1695	NYSE	VYX	Mon, Sep 8, 2003	9.32	9.45	9.29	9.32
1694	NYSE	VYX	Fri, Sep 5, 2003	9.45	9.47	9.23	9.35
1693	NYSE	VYX	Thu, Sep 4, 2003	9.26	9.52	9.21	9.48
1692	NYSE	VYX	Wed, Sep 3, 2003	9.16	9.32	9.12	9.27
1691	NYSE	VYX	Tue, Sep 2, 2003	8.94	9.17	8.90	9.17
1690	NYSE	VYX	Fri, Aug 29, 2003	8.74	8.94	8.71	8.90
1689	NYSE	VYX	Thu, Aug 28, 2003	8.77	8.83	8.62	8.79
1688	NYSE	VYX	Wed, Aug 27, 2003	8.72	8.92	8.67	8.77
1687	NYSE	VYX	Tue, Aug 26, 2003	8.63	8.76	8.46	8.72
1686	NYSE	VYX	Mon, Aug 25, 2003	8.71	8.77	8.62	8.70
1685	NYSE	VYX	Fri, Aug 22, 2003	8.92	9.06	8.73	8.76
1684	NYSE	VYX	Thu, Aug 21, 2003	8.81	8.97	8.76	8.84
1683	NYSE	VYX	Wed, Aug 20, 2003	8.65	8.80	8.63	8.77
1682	NYSE	VYX	Tue, Aug 19, 2003	8.54	8.76	8.51	8.73
1681	NYSE	VYX	Mon, Aug 18, 2003	8.40	8.63	8.34	8.57
1680	NYSE	VYX	Fri, Aug 15, 2003	8.36	8.47	8.34	8.38
1679	NYSE	VYX	Thu, Aug 14, 2003	8.26	8.46	8.17	8.40
1678	NYSE	VYX	Wed, Aug 13, 2003	8.23	8.31	8.15	8.22
1677	NYSE	VYX	Tue, Aug 12, 2003	8.21	8.28	8.14	8.23
1676	NYSE	VYX	Mon, Aug 11, 2003	8.04	8.18	8.04	8.13
1675	NYSE	VYX	Fri, Aug 8, 2003	7.99	8.11	7.90	8.11
1674	NYSE	VYX	Thu, Aug 7, 2003	8.18	8.21	7.93	7.98
1673	NYSE	VYX	Wed, Aug 6, 2003	8.30	8.34	8.17	8.24
1672	NYSE	VYX	Tue, Aug 5, 2003	8.47	8.47	8.25	8.31
1671	NYSE	VYX	Mon, Aug 4, 2003	8.37	8.49	8.28	8.47
1670	NYSE	VYX	Fri, Aug 1, 2003	8.46	8.50	8.36	8.39
1669	NYSE	VYX	Thu, Jul 31, 2003	8.28	8.58	8.24	8.46
1668	NYSE	VYX	Wed, Jul 30, 2003	8.21	8.26	8.12	8.21
1667	NYSE	VYX	Tue, Jul 29, 2003	8.46	8.52	8.26	8.26
1666	NYSE	VYX	Mon, Jul 28, 2003	8.56	8.65	8.45	8.46
1665	NYSE	VYX	Fri, Jul 25, 2003	8.67	8.68	8.33	8.64
1664	NYSE	VYX	Thu, Jul 24, 2003	9.35	9.42	8.91	8.91
1663	NYSE	VYX	Wed, Jul 23, 2003	9.38	9.41	9.22	9.30
1662	NYSE	VYX	Tue, Jul 22, 2003	9.20	9.32	9.14	9.25
1661	NYSE	VYX	Mon, Jul 21, 2003	9.20	9.20	9.05	9.15
1660	NYSE	VYX	Fri, Jul 18, 2003	9.12	9.22	8.91	9.19
1659	NYSE	VYX	Thu, Jul 17, 2003	9.25	9.25	9.02	9.04
1658	NYSE	VYX	Wed, Jul 16, 2003	9.65	9.69	9.25	9.37
1657	NYSE	VYX	Tue, Jul 15, 2003	9.60	9.70	9.51	9.61
1656	NYSE	VYX	Mon, Jul 14, 2003	9.72	9.80	9.57	9.60
1655	NYSE	VYX	Fri, Jul 11, 2003	9.54	9.73	9.48	9.66
1654	NYSE	VYX	Thu, Jul 10, 2003	9.78	9.79	9.40	9.62
1653	NYSE	VYX	Wed, Jul 9, 2003	9.20	10.06	9.20	9.89
1652	NYSE	VYX	Tue, Jul 8, 2003	8.73	8.88	8.66	8.71
1651	NYSE	VYX	Mon, Jul 7, 2003	8.43	8.84	8.43	8.83
1650	NYSE	VYX	Thu, Jul 3, 2003	8.40	8.58	8.34	8.38
1649	NYSE	VYX	Wed, Jul 2, 2003	8.32	8.45	8.17	8.40
1648	NYSE	VYX	Tue, Jul 1, 2003	7.87	8.33	7.77	8.32
1647	NYSE	VYX	Mon, Jun 30, 2003	7.84	7.90	7.65	7.86
1646	NYSE	VYX	Fri, Jun 27, 2003	7.77	7.89	7.68	7.73
1645	NYSE	VYX	Thu, Jun 26, 2003	7.59	7.79	7.57	7.78
1644	NYSE	VYX	Wed, Jun 25, 2003	7.75	7.84	7.64	7.71
1643	NYSE	VYX	Tue, Jun 24, 2003	7.95	7.99	7.66	7.74
1642	NYSE	VYX	Mon, Jun 23, 2003	8.08	8.08	7.75	7.85
1641	NYSE	VYX	Fri, Jun 20, 2003	8.25	8.25	7.97	8.08
1640	NYSE	VYX	Thu, Jun 19, 2003	8.37	8.40	8.21	8.23
1639	NYSE	VYX	Wed, Jun 18, 2003	8.19	8.50	8.15	8.37
1638	NYSE	VYX	Tue, Jun 17, 2003	8.38	8.40	8.26	8.33
1637	NYSE	VYX	Mon, Jun 16, 2003	8.12	8.41	8.12	8.40
1636	NYSE	VYX	Fri, Jun 13, 2003	8.36	8.38	8.11	8.19
1635	NYSE	VYX	Thu, Jun 12, 2003	7.78	8.50	7.76	8.44
1634	NYSE	VYX	Wed, Jun 11, 2003	7.64	7.82	7.48	7.82
1633	NYSE	VYX	Tue, Jun 10, 2003	7.56	7.66	7.47	7.61
1632	NYSE	VYX	Mon, Jun 9, 2003	7.90	7.93	7.46	7.55
1631	NYSE	VYX	Fri, Jun 6, 2003	7.67	7.93	7.67	7.92
1630	NYSE	VYX	Thu, Jun 5, 2003	7.45	7.62	7.34	7.62
1629	NYSE	VYX	Wed, Jun 4, 2003	7.34	7.64	7.29	7.62
1628	NYSE	VYX	Tue, Jun 3, 2003	7.78	7.78	7.22	7.33
1627	NYSE	VYX	Mon, Jun 2, 2003	7.72	7.89	7.72	7.83
1626	NYSE	VYX	Fri, May 30, 2003	7.54	7.72	7.50	7.69
1625	NYSE	VYX	Thu, May 29, 2003	7.46	7.64	7.44	7.52
1624	NYSE	VYX	Wed, May 28, 2003	7.44	7.50	7.34	7.48
1623	NYSE	VYX	Tue, May 27, 2003	7.10	7.43	7.07	7.42
1622	NYSE	VYX	Fri, May 23, 2003	7.26	7.31	7.16	7.18
1621	NYSE	VYX	Thu, May 22, 2003	7.16	7.29	7.12	7.25
1620	NYSE	VYX	Wed, May 21, 2003	6.98	7.21	6.97	7.21
1619	NYSE	VYX	Tue, May 20, 2003	7.10	7.14	6.97	7.03
1618	NYSE	VYX	Mon, May 19, 2003	7.19	7.29	7.06	7.11
1617	NYSE	VYX	Fri, May 16, 2003	7.27	7.39	7.12	7.22
1616	NYSE	VYX	Thu, May 15, 2003	7.18	7.42	7.18	7.35
1615	NYSE	VYX	Wed, May 14, 2003	7.21	7.23	7.13	7.15
1614	NYSE	VYX	Tue, May 13, 2003	7.14	7.24	7.10	7.16
1613	NYSE	VYX	Mon, May 12, 2003	7.01	7.30	7.00	7.24
1612	NYSE	VYX	Fri, May 9, 2003	6.90	7.16	6.89	7.05
1611	NYSE	VYX	Thu, May 8, 2003	6.90	6.99	6.84	6.90
1610	NYSE	VYX	Wed, May 7, 2003	7.04	7.04	6.89	6.98
1609	NYSE	VYX	Tue, May 6, 2003	6.98	7.17	6.93	7.05
1608	NYSE	VYX	Mon, May 5, 2003	7.00	7.08	6.82	6.98
1607	NYSE	VYX	Fri, May 2, 2003	6.81	7.08	6.78	7.06
1606	NYSE	VYX	Thu, May 1, 2003	6.77	6.86	6.60	6.84
1605	NYSE	VYX	Wed, Apr 30, 2003	6.79	6.79	6.62	6.72
1604	NYSE	VYX	Tue, Apr 29, 2003	6.79	6.90	6.69	6.86
1603	NYSE	VYX	Mon, Apr 28, 2003	6.43	6.78	6.39	6.77
1602	NYSE	VYX	Fri, Apr 25, 2003	6.61	6.62	6.36	6.42
1601	NYSE	VYX	Thu, Apr 24, 2003	6.84	6.84	6.59	6.64
1600	NYSE	VYX	Wed, Apr 23, 2003	6.64	6.89	6.64	6.85
1599	NYSE	VYX	Tue, Apr 22, 2003	6.40	6.67	6.35	6.67
1598	NYSE	VYX	Mon, Apr 21, 2003	6.44	6.52	6.39	6.49
1597	NYSE	VYX	Thu, Apr 17, 2003	6.30	6.46	6.25	6.42
1596	NYSE	VYX	Wed, Apr 16, 2003	6.29	6.45	6.26	6.30
1595	NYSE	VYX	Tue, Apr 15, 2003	6.20	6.29	6.14	6.26
1594	NYSE	VYX	Mon, Apr 14, 2003	6.12	6.24	6.08	6.23
1593	NYSE	VYX	Fri, Apr 11, 2003	6.13	6.20	6.10	6.15
1592	NYSE	VYX	Thu, Apr 10, 2003	6.23	6.23	6.04	6.09
1591	NYSE	VYX	Wed, Apr 9, 2003	5.83	6.33	5.80	6.26
1590	NYSE	VYX	Tue, Apr 8, 2003	5.83	5.83	5.60	5.63
1589	NYSE	VYX	Mon, Apr 7, 2003	5.97	6.02	5.82	5.83
1588	NYSE	VYX	Fri, Apr 4, 2003	5.86	5.89	5.77	5.85
1587	NYSE	VYX	Thu, Apr 3, 2003	5.83	5.95	5.82	5.91
1586	NYSE	VYX	Wed, Apr 2, 2003	5.77	5.89	5.77	5.83
1585	NYSE	VYX	Tue, Apr 1, 2003	5.67	5.70	5.58	5.63
1584	NYSE	VYX	Mon, Mar 31, 2003	5.79	5.79	5.62	5.62
1583	NYSE	VYX	Fri, Mar 28, 2003	5.83	5.87	5.79	5.83
1582	NYSE	VYX	Thu, Mar 27, 2003	5.84	5.91	5.79	5.83
1581	NYSE	VYX	Wed, Mar 26, 2003	5.87	5.91	5.74	5.86
1580	NYSE	VYX	Tue, Mar 25, 2003	5.77	5.92	5.72	5.86
1579	NYSE	VYX	Mon, Mar 24, 2003	6.07	6.07	5.73	5.77
1578	NYSE	VYX	Fri, Mar 21, 2003	5.98	6.20	5.93	6.15
1577	NYSE	VYX	Thu, Mar 20, 2003	5.83	5.97	5.77	5.93
1576	NYSE	VYX	Wed, Mar 19, 2003	5.91	5.98	5.83	5.93
1575	NYSE	VYX	Tue, Mar 18, 2003	5.93	5.93	5.81	5.88
1574	NYSE	VYX	Mon, Mar 17, 2003	5.55	5.92	5.52	5.92
1573	NYSE	VYX	Fri, Mar 14, 2003	5.62	5.68	5.51	5.55
1572	NYSE	VYX	Thu, Mar 13, 2003	5.54	5.63	5.54	5.62
1571	NYSE	VYX	Wed, Mar 12, 2003	5.55	5.55	5.42	5.50
1570	NYSE	VYX	Tue, Mar 11, 2003	5.61	5.64	5.55	5.58
1569	NYSE	VYX	Mon, Mar 10, 2003	5.62	5.68	5.53	5.64
1568	NYSE	VYX	Fri, Mar 7, 2003	5.66	5.72	5.58	5.70
1567	NYSE	VYX	Thu, Mar 6, 2003	5.69	5.71	5.63	5.69
1566	NYSE	VYX	Wed, Mar 5, 2003	5.80	5.80	5.68	5.77
1565	NYSE	VYX	Tue, Mar 4, 2003	5.96	5.97	5.77	5.82
1564	NYSE	VYX	Mon, Mar 3, 2003	5.99	6.07	5.97	5.98
1563	NYSE	VYX	Fri, Feb 28, 2003	5.97	6.02	5.90	5.97
1562	NYSE	VYX	Thu, Feb 27, 2003	5.91	5.99	5.83	5.97
1561	NYSE	VYX	Wed, Feb 26, 2003	5.86	5.92	5.81	5.90
1560	NYSE	VYX	Tue, Feb 25, 2003	5.70	5.94	5.61	5.94
1559	NYSE	VYX	Mon, Feb 24, 2003	5.90	5.91	5.80	5.80
1558	NYSE	VYX	Fri, Feb 21, 2003	6.05	6.06	5.78	5.99
1557	NYSE	VYX	Thu, Feb 20, 2003	5.50	6.07	5.50	6.05
1556	NYSE	VYX	Wed, Feb 19, 2003	5.44	5.58	5.32	5.40
1555	NYSE	VYX	Tue, Feb 18, 2003	5.28	5.46	5.28	5.40
1554	NYSE	VYX	Fri, Feb 14, 2003	5.29	5.35	5.19	5.35
1553	NYSE	VYX	Thu, Feb 13, 2003	5.33	5.33	5.21	5.28
1552	NYSE	VYX	Wed, Feb 12, 2003	5.42	5.46	5.27	5.31
1551	NYSE	VYX	Tue, Feb 11, 2003	5.52	5.52	5.35	5.42
1550	NYSE	VYX	Mon, Feb 10, 2003	5.62	5.62	5.40	5.50
1549	NYSE	VYX	Fri, Feb 7, 2003	5.70	5.78	5.58	5.62
1548	NYSE	VYX	Thu, Feb 6, 2003	5.70	5.81	5.63	5.65
1547	NYSE	VYX	Wed, Feb 5, 2003	5.75	5.89	5.68	5.72
1546	NYSE	VYX	Tue, Feb 4, 2003	5.72	5.79	5.67	5.73
1545	NYSE	VYX	Mon, Feb 3, 2003	5.92	6.04	5.83	5.83
1544	NYSE	VYX	Fri, Jan 31, 2003	5.77	5.98	5.74	5.92
1543	NYSE	VYX	Thu, Jan 30, 2003	6.02	6.10	5.84	5.84
1542	NYSE	VYX	Wed, Jan 29, 2003	6.00	6.06	5.91	5.97
1541	NYSE	VYX	Tue, Jan 28, 2003	5.77	6.07	5.76	6.03
1540	NYSE	VYX	Mon, Jan 27, 2003	5.98	6.04	5.62	5.69
1539	NYSE	VYX	Fri, Jan 24, 2003	6.06	6.06	5.80	5.98
1538	NYSE	VYX	Thu, Jan 23, 2003	6.04	6.23	5.97	6.06
1537	NYSE	VYX	Wed, Jan 22, 2003	6.07	6.22	5.95	6.03
1536	NYSE	VYX	Tue, Jan 21, 2003	5.98	6.21	5.98	6.09
1535	NYSE	VYX	Fri, Jan 17, 2003	6.05	6.23	5.84	5.85
1534	NYSE	VYX	Thu, Jan 16, 2003	6.40	6.40	5.92	6.05
1533	NYSE	VYX	Wed, Jan 15, 2003	6.93	6.95	6.34	6.39
1532	NYSE	VYX	Tue, Jan 14, 2003	7.08	7.35	6.85	6.93
1531	NYSE	VYX	Mon, Jan 13, 2003	8.04	8.05	7.80	7.91
1530	NYSE	VYX	Fri, Jan 10, 2003	7.88	8.07	7.85	8.03
1529	NYSE	VYX	Thu, Jan 9, 2003	7.69	8.02	7.69	7.96
1528	NYSE	VYX	Wed, Jan 8, 2003	7.68	7.73	7.62	7.65
1527	NYSE	VYX	Tue, Jan 7, 2003	7.74	7.94	7.74	7.80
1526	NYSE	VYX	Mon, Jan 6, 2003	7.53	7.82	7.53	7.73
1525	NYSE	VYX	Fri, Jan 3, 2003	7.56	7.64	7.39	7.53
1524	NYSE	VYX	Thu, Jan 2, 2003	7.28	7.56	7.21	7.56
1523	NYSE	VYX	Tue, Dec 31, 2002	7.24	7.37	7.21	7.28
1522	NYSE	VYX	Mon, Dec 30, 2002	7.27	7.34	7.18	7.32
1521	NYSE	VYX	Fri, Dec 27, 2002	7.30	7.44	7.29	7.33
1520	NYSE	VYX	Thu, Dec 26, 2002	7.27	7.47	7.27	7.32
1519	NYSE	VYX	Tue, Dec 24, 2002	7.21	7.40	7.19	7.27
1518	NYSE	VYX	Mon, Dec 23, 2002	7.23	7.43	7.21	7.35
1517	NYSE	VYX	Fri, Dec 20, 2002	7.27	7.49	7.24	7.35
1516	NYSE	VYX	Thu, Dec 19, 2002	7.27	7.51	7.18	7.19
1515	NYSE	VYX	Wed, Dec 18, 2002	7.37	7.42	7.31	7.35
1514	NYSE	VYX	Tue, Dec 17, 2002	7.58	7.74	7.45	7.50
1513	NYSE	VYX	Mon, Dec 16, 2002	7.32	7.66	7.32	7.66
1512	NYSE	VYX	Fri, Dec 13, 2002	7.39	7.46	7.28	7.31
1511	NYSE	VYX	Thu, Dec 12, 2002	7.66	7.67	7.45	7.53
1510	NYSE	VYX	Wed, Dec 11, 2002	7.45	7.74	7.37	7.60
1509	NYSE	VYX	Tue, Dec 10, 2002	7.26	7.60	7.24	7.56
1508	NYSE	VYX	Mon, Dec 9, 2002	7.53	7.53	7.22	7.26
1507	NYSE	VYX	Fri, Dec 6, 2002	7.33	7.64	7.30	7.54
1506	NYSE	VYX	Thu, Dec 5, 2002	7.71	7.72	7.50	7.51
1505	NYSE	VYX	Wed, Dec 4, 2002	7.88	7.96	7.61	7.68
1504	NYSE	VYX	Tue, Dec 3, 2002	8.29	8.31	8.01	8.02
1503	NYSE	VYX	Mon, Dec 2, 2002	8.46	8.65	8.27	8.27
1502	NYSE	VYX	Fri, Nov 29, 2002	8.53	8.69	8.44	8.46
1501	NYSE	VYX	Wed, Nov 27, 2002	8.66	8.73	8.45	8.50
1500	NYSE	VYX	Tue, Nov 26, 2002	8.51	8.90	8.45	8.62
1499	NYSE	VYX	Mon, Nov 25, 2002	8.25	8.77	8.25	8.59
1498	NYSE	VYX	Fri, Nov 22, 2002	8.16	8.44	8.13	8.26
1497	NYSE	VYX	Thu, Nov 21, 2002	7.76	8.28	7.70	8.16
1496	NYSE	VYX	Wed, Nov 20, 2002	7.30	7.67	7.23	7.62
1495	NYSE	VYX	Tue, Nov 19, 2002	7.31	7.51	7.21	7.30
1494	NYSE	VYX	Mon, Nov 18, 2002	7.44	7.57	7.28	7.36
1493	NYSE	VYX	Fri, Nov 15, 2002	7.35	7.46	7.18	7.42
1492	NYSE	VYX	Thu, Nov 14, 2002	7.12	7.45	7.12	7.43
1491	NYSE	VYX	Wed, Nov 13, 2002	7.09	7.20	6.96	7.06
1490	NYSE	VYX	Tue, Nov 12, 2002	6.99	7.27	6.90	7.09
1489	NYSE	VYX	Mon, Nov 11, 2002	7.04	7.06	6.92	7.02
1488	NYSE	VYX	Fri, Nov 8, 2002	7.07	7.21	7.03	7.15
1487	NYSE	VYX	Thu, Nov 7, 2002	7.42	7.45	7.02	7.02
1486	NYSE	VYX	Wed, Nov 6, 2002	7.32	7.53	7.23	7.48
1485	NYSE	VYX	Tue, Nov 5, 2002	7.36	7.36	7.12	7.32
1484	NYSE	VYX	Mon, Nov 4, 2002	7.19	7.56	7.18	7.36
1483	NYSE	VYX	Fri, Nov 1, 2002	6.81	7.05	6.76	7.05
1482	NYSE	VYX	Thu, Oct 31, 2002	6.87	6.98	6.77	6.82
1481	NYSE	VYX	Wed, Oct 30, 2002	6.56	6.93	6.52	6.78
1480	NYSE	VYX	Tue, Oct 29, 2002	6.75	6.75	6.44	6.56
1479	NYSE	VYX	Mon, Oct 28, 2002	6.89	6.95	6.55	6.78
1478	NYSE	VYX	Fri, Oct 25, 2002	6.98	7.05	6.71	6.75
1477	NYSE	VYX	Thu, Oct 24, 2002	7.79	7.79	7.05	7.44
1476	NYSE	VYX	Wed, Oct 23, 2002	7.88	7.88	7.58	7.81
1475	NYSE	VYX	Tue, Oct 22, 2002	7.58	7.91	7.52	7.88
1474	NYSE	VYX	Mon, Oct 21, 2002	7.35	7.82	7.21	7.78
1473	NYSE	VYX	Fri, Oct 18, 2002	7.54	7.54	7.31	7.39
1472	NYSE	VYX	Thu, Oct 17, 2002	7.39	7.58	7.38	7.57
1471	NYSE	VYX	Wed, Oct 16, 2002	7.33	7.33	7.07	7.17
1470	NYSE	VYX	Tue, Oct 15, 2002	7.21	7.39	7.18	7.39
1469	NYSE	VYX	Mon, Oct 14, 2002	6.70	6.97	6.62	6.95
1468	NYSE	VYX	Fri, Oct 11, 2002	6.17	6.90	6.17	6.78
1467	NYSE	VYX	Thu, Oct 10, 2002	5.77	6.16	5.77	6.10
1466	NYSE	VYX	Wed, Oct 9, 2002	5.86	6.01	5.80	5.80
1465	NYSE	VYX	Tue, Oct 8, 2002	5.89	6.04	5.77	5.94
1464	NYSE	VYX	Mon, Oct 7, 2002	5.96	6.08	5.85	5.86
1463	NYSE	VYX	Fri, Oct 4, 2002	6.16	6.18	5.98	6.01
1462	NYSE	VYX	Thu, Oct 3, 2002	6.24	6.35	6.12	6.16
1461	NYSE	VYX	Wed, Oct 2, 2002	6.32	6.50	6.25	6.29
1460	NYSE	VYX	Tue, Oct 1, 2002	6.10	6.42	6.09	6.39
1459	NYSE	VYX	Mon, Sep 30, 2002	6.13	6.19	5.93	6.07
1458	NYSE	VYX	Fri, Sep 27, 2002	6.61	6.62	6.34	6.34
1457	NYSE	VYX	Thu, Sep 26, 2002	6.73	6.76	6.51	6.61
1456	NYSE	VYX	Wed, Sep 25, 2002	6.67	6.85	6.61	6.72
1455	NYSE	VYX	Tue, Sep 24, 2002	6.62	6.78	6.47	6.60
1454	NYSE	VYX	Mon, Sep 23, 2002	6.85	6.85	6.57	6.64
1453	NYSE	VYX	Fri, Sep 20, 2002	7.16	7.19	6.78	6.87
1452	NYSE	VYX	Thu, Sep 19, 2002	7.28	7.35	7.21	7.26
1451	NYSE	VYX	Wed, Sep 18, 2002	7.69	7.69	7.46	7.49
1450	NYSE	VYX	Tue, Sep 17, 2002	7.97	8.04	7.73	7.77
1449	NYSE	VYX	Mon, Sep 16, 2002	8.05	8.13	7.84	7.88
1448	NYSE	VYX	Fri, Sep 13, 2002	8.27	8.27	7.94	8.07
1447	NYSE	VYX	Thu, Sep 12, 2002	8.55	8.55	8.19	8.27
1446	NYSE	VYX	Wed, Sep 11, 2002	8.71	8.76	8.58	8.58
1445	NYSE	VYX	Tue, Sep 10, 2002	8.57	8.65	8.50	8.56
1444	NYSE	VYX	Mon, Sep 9, 2002	8.33	8.74	8.17	8.59
1443	NYSE	VYX	Fri, Sep 6, 2002	8.44	8.64	8.44	8.46
1442	NYSE	VYX	Thu, Sep 5, 2002	8.26	8.36	8.20	8.36
1441	NYSE	VYX	Wed, Sep 4, 2002	8.31	8.46	8.22	8.41
1440	NYSE	VYX	Tue, Sep 3, 2002	8.62	8.62	8.28	8.31
1439	NYSE	VYX	Fri, Aug 30, 2002	8.77	8.80	8.62	8.62
1438	NYSE	VYX	Thu, Aug 29, 2002	8.65	9.08	8.57	8.95
1437	NYSE	VYX	Wed, Aug 28, 2002	9.11	9.14	8.63	8.70
1436	NYSE	VYX	Tue, Aug 27, 2002	9.38	9.39	9.06	9.11
1435	NYSE	VYX	Mon, Aug 26, 2002	9.18	9.33	9.08	9.27
1434	NYSE	VYX	Fri, Aug 23, 2002	9.46	9.46	9.16	9.17
1433	NYSE	VYX	Thu, Aug 22, 2002	9.34	9.49	9.21	9.45
1432	NYSE	VYX	Wed, Aug 21, 2002	9.23	9.36	9.04	9.34
1431	NYSE	VYX	Tue, Aug 20, 2002	9.45	9.46	9.17	9.19
1430	NYSE	VYX	Mon, Aug 19, 2002	9.14	9.57	9.14	9.44
1429	NYSE	VYX	Fri, Aug 16, 2002	9.02	9.32	9.02	9.19
1428	NYSE	VYX	Thu, Aug 15, 2002	8.79	9.05	8.68	9.02
1427	NYSE	VYX	Wed, Aug 14, 2002	8.40	8.82	8.34	8.79
1426	NYSE	VYX	Tue, Aug 13, 2002	8.43	8.74	8.36	8.44
1425	NYSE	VYX	Mon, Aug 12, 2002	8.31	8.55	8.27	8.50
1424	NYSE	VYX	Fri, Aug 9, 2002	8.20	8.42	8.10	8.28
1423	NYSE	VYX	Thu, Aug 8, 2002	7.91	8.31	7.78	8.28
1422	NYSE	VYX	Wed, Aug 7, 2002	7.79	7.99	7.54	7.91
1421	NYSE	VYX	Tue, Aug 6, 2002	7.57	7.90	7.48	7.69
1420	NYSE	VYX	Mon, Aug 5, 2002	7.60	7.67	7.42	7.43
1419	NYSE	VYX	Fri, Aug 2, 2002	7.80	7.80	7.45	7.68
1418	NYSE	VYX	Thu, Aug 1, 2002	8.07	8.08	7.78	7.80
1417	NYSE	VYX	Wed, Jul 31, 2002	8.09	8.10	7.92	8.07
1416	NYSE	VYX	Tue, Jul 30, 2002	7.96	8.24	7.86	8.17
1415	NYSE	VYX	Mon, Jul 29, 2002	7.21	8.40	7.21	8.15
1414	NYSE	VYX	Fri, Jul 26, 2002	7.83	7.94	7.01	7.05
1413	NYSE	VYX	Thu, Jul 25, 2002	8.28	8.85	7.60	7.98
1412	NYSE	VYX	Wed, Jul 24, 2002	8.90	9.53	8.76	9.48
1411	NYSE	VYX	Tue, Jul 23, 2002	8.96	9.38	8.96	9.01
1410	NYSE	VYX	Mon, Jul 22, 2002	9.56	9.62	8.93	8.94
1409	NYSE	VYX	Fri, Jul 19, 2002	9.72	9.86	9.46	9.53
1408	NYSE	VYX	Thu, Jul 18, 2002	9.89	10.02	9.81	9.82
1407	NYSE	VYX	Wed, Jul 17, 2002	10.01	10.21	9.81	9.97
1406	NYSE	VYX	Tue, Jul 16, 2002	9.88	10.20	9.82	9.94
1405	NYSE	VYX	Mon, Jul 15, 2002	9.84	9.96	9.63	9.96
1404	NYSE	VYX	Fri, Jul 12, 2002	10.07	10.40	9.78	9.84
1403	NYSE	VYX	Thu, Jul 11, 2002	9.54	10.07	9.42	10.06
1402	NYSE	VYX	Wed, Jul 10, 2002	10.33	10.35	9.67	9.70
1401	NYSE	VYX	Tue, Jul 9, 2002	10.53	10.54	10.17	10.31
1400	NYSE	VYX	Mon, Jul 8, 2002	10.99	11.00	10.45	10.53
1399	NYSE	VYX	Fri, Jul 5, 2002	10.58	11.03	10.53	11.03
1398	NYSE	VYX	Wed, Jul 3, 2002	9.81	10.43	9.80	10.43
1397	NYSE	VYX	Tue, Jul 2, 2002	10.38	10.38	9.57	9.81
1396	NYSE	VYX	Mon, Jul 1, 2002	10.64	10.72	10.26	10.26
1395	NYSE	VYX	Fri, Jun 28, 2002	10.69	10.98	10.61	10.61
1394	NYSE	VYX	Thu, Jun 27, 2002	10.55	10.85	10.55	10.74
1393	NYSE	VYX	Wed, Jun 26, 2002	10.43	10.47	10.21	10.43
1392	NYSE	VYX	Tue, Jun 25, 2002	10.89	10.92	10.41	10.43
1391	NYSE	VYX	Mon, Jun 24, 2002	10.49	11.04	10.46	10.84
1390	NYSE	VYX	Fri, Jun 21, 2002	10.75	10.83	10.49	10.49
1389	NYSE	VYX	Thu, Jun 20, 2002	11.17	11.19	10.80	10.82
1388	NYSE	VYX	Wed, Jun 19, 2002	11.44	11.45	11.08	11.10
1387	NYSE	VYX	Tue, Jun 18, 2002	11.52	11.65	11.37	11.56
1386	NYSE	VYX	Mon, Jun 17, 2002	11.28	11.59	11.22	11.55
1385	NYSE	VYX	Fri, Jun 14, 2002	11.03	11.44	10.77	11.29
1384	NYSE	VYX	Thu, Jun 13, 2002	11.05	11.10	10.74	10.95
1383	NYSE	VYX	Wed, Jun 12, 2002	11.32	11.38	11.08	11.13
1382	NYSE	VYX	Tue, Jun 11, 2002	11.19	11.38	11.18	11.32
1381	NYSE	VYX	Mon, Jun 10, 2002	11.13	11.26	11.06	11.21
1380	NYSE	VYX	Fri, Jun 7, 2002	11.02	11.25	10.90	11.19
1379	NYSE	VYX	Thu, Jun 6, 2002	11.14	11.16	10.99	11.09
1378	NYSE	VYX	Wed, Jun 5, 2002	11.14	11.18	10.92	11.14
1377	NYSE	VYX	Tue, Jun 4, 2002	11.12	11.28	11.02	11.14
1376	NYSE	VYX	Mon, Jun 3, 2002	11.21	11.27	11.06	11.12
1375	NYSE	VYX	Fri, May 31, 2002	11.13	11.42	11.13	11.21
1374	NYSE	VYX	Thu, May 30, 2002	11.17	11.39	11.15	11.32
1373	NYSE	VYX	Wed, May 29, 2002	11.18	11.31	11.15	11.25
1372	NYSE	VYX	Tue, May 28, 2002	11.35	11.35	11.17	11.26
1371	NYSE	VYX	Fri, May 24, 2002	11.28	11.38	11.27	11.31
1370	NYSE	VYX	Thu, May 23, 2002	11.43	11.60	11.34	11.38
1369	NYSE	VYX	Wed, May 22, 2002	11.42	11.50	11.30	11.43
1368	NYSE	VYX	Tue, May 21, 2002	11.65	11.71	11.41	11.43
1367	NYSE	VYX	Mon, May 20, 2002	11.95	11.95	11.59	11.64
1366	NYSE	VYX	Fri, May 17, 2002	11.82	11.98	11.80	11.92
1365	NYSE	VYX	Thu, May 16, 2002	11.89	11.93	11.70	11.72
1364	NYSE	VYX	Wed, May 15, 2002	11.91	12.11	11.63	11.78
1363	NYSE	VYX	Tue, May 14, 2002	11.78	11.88	11.70	11.87
1362	NYSE	VYX	Mon, May 13, 2002	11.31	11.46	11.29	11.39
1361	NYSE	VYX	Fri, May 10, 2002	11.63	11.71	11.26	11.31
1360	NYSE	VYX	Thu, May 9, 2002	11.68	11.86	11.62	11.63
1359	NYSE	VYX	Wed, May 8, 2002	11.73	11.95	11.63	11.75
1358	NYSE	VYX	Tue, May 7, 2002	11.40	11.40	10.75	11.14
1357	NYSE	VYX	Mon, May 6, 2002	11.61	11.78	11.37	11.39
1356	NYSE	VYX	Fri, May 3, 2002	11.81	11.81	11.57	11.61
1355	NYSE	VYX	Thu, May 2, 2002	11.80	12.05	11.69	11.81
1354	NYSE	VYX	Wed, May 1, 2002	11.78	11.92	11.40	11.86
1353	NYSE	VYX	Tue, Apr 30, 2002	11.46	12.06	11.46	11.92
1352	NYSE	VYX	Mon, Apr 29, 2002	11.52	11.73	11.43	11.46
1351	NYSE	VYX	Fri, Apr 26, 2002	11.85	11.90	11.42	11.44
1350	NYSE	VYX	Thu, Apr 25, 2002	11.88	12.07	11.79	11.83
1349	NYSE	VYX	Wed, Apr 24, 2002	12.08	12.22	11.77	11.87
1348	NYSE	VYX	Tue, Apr 23, 2002	12.11	12.38	12.09	12.09
1347	NYSE	VYX	Mon, Apr 22, 2002	12.67	12.68	12.02	12.11
1346	NYSE	VYX	Fri, Apr 19, 2002	12.41	12.70	12.18	12.67
1345	NYSE	VYX	Thu, Apr 18, 2002	12.32	12.54	12.03	12.41
1344	NYSE	VYX	Wed, Apr 17, 2002	13.25	13.26	12.90	12.91
1343	NYSE	VYX	Tue, Apr 16, 2002	13.14	13.37	13.11	13.29
1342	NYSE	VYX	Mon, Apr 15, 2002	13.16	13.23	12.96	12.99
1341	NYSE	VYX	Fri, Apr 12, 2002	13.21	13.32	13.03	13.18
1340	NYSE	VYX	Thu, Apr 11, 2002	13.37	13.66	13.14	13.17
1339	NYSE	VYX	Wed, Apr 10, 2002	13.18	13.66	13.12	13.52
1338	NYSE	VYX	Tue, Apr 9, 2002	13.31	13.31	13.07	13.18
1337	NYSE	VYX	Mon, Apr 8, 2002	12.95	13.33	12.74	13.23
1336	NYSE	VYX	Fri, Apr 5, 2002	13.16	13.25	13.09	13.11
1335	NYSE	VYX	Thu, Apr 4, 2002	13.16	13.31	13.12	13.22
1334	NYSE	VYX	Wed, Apr 3, 2002	13.49	13.67	13.06	13.19
1333	NYSE	VYX	Tue, Apr 2, 2002	13.56	13.65	13.42	13.54
1332	NYSE	VYX	Mon, Apr 1, 2002	13.59	13.77	13.40	13.71
1331	NYSE	VYX	Thu, Mar 28, 2002	13.59	13.90	13.57	13.72
1330	NYSE	VYX	Wed, Mar 27, 2002	13.19	13.63	13.19	13.60
1329	NYSE	VYX	Tue, Mar 26, 2002	13.26	13.61	13.23	13.33
1328	NYSE	VYX	Mon, Mar 25, 2002	13.69	13.69	13.38	13.40
1327	NYSE	VYX	Fri, Mar 22, 2002	13.71	13.95	13.66	13.77
1326	NYSE	VYX	Thu, Mar 21, 2002	13.56	13.86	13.56	13.85
1325	NYSE	VYX	Wed, Mar 20, 2002	13.86	13.89	13.60	13.67
1324	NYSE	VYX	Tue, Mar 19, 2002	13.69	13.94	13.61	13.94
1323	NYSE	VYX	Mon, Mar 18, 2002	13.33	13.72	13.33	13.71
1322	NYSE	VYX	Fri, Mar 15, 2002	13.47	13.48	13.31	13.46
1321	NYSE	VYX	Thu, Mar 14, 2002	13.68	13.77	13.38	13.48
1320	NYSE	VYX	Wed, Mar 13, 2002	13.59	13.84	13.59	13.80
1319	NYSE	VYX	Tue, Mar 12, 2002	13.66	13.77	13.37	13.75
1318	NYSE	VYX	Mon, Mar 11, 2002	13.46	13.80	13.33	13.73
1317	NYSE	VYX	Fri, Mar 8, 2002	13.25	13.73	13.25	13.64
1316	NYSE	VYX	Thu, Mar 7, 2002	13.19	13.31	13.15	13.18
1315	NYSE	VYX	Wed, Mar 6, 2002	12.97	13.49	12.82	13.45
1314	NYSE	VYX	Tue, Mar 5, 2002	13.49	13.60	13.02	13.02
1313	NYSE	VYX	Mon, Mar 4, 2002	13.26	13.74	13.13	13.63
1312	NYSE	VYX	Fri, Mar 1, 2002	12.80	13.22	12.73	13.20
1311	NYSE	VYX	Thu, Feb 28, 2002	12.60	12.91	12.47	12.82
1310	NYSE	VYX	Wed, Feb 27, 2002	12.77	12.94	12.45	12.49
1309	NYSE	VYX	Tue, Feb 26, 2002	12.41	13.01	12.31	12.83
1308	NYSE	VYX	Mon, Feb 25, 2002	11.92	12.70	11.87	12.57
1307	NYSE	VYX	Fri, Feb 22, 2002	12.28	12.40	11.81	11.99
1306	NYSE	VYX	Thu, Feb 21, 2002	12.45	12.70	12.36	12.36
1305	NYSE	VYX	Wed, Feb 20, 2002	12.14	12.56	12.11	12.52
1304	NYSE	VYX	Tue, Feb 19, 2002	12.42	12.51	12.21	12.22
1303	NYSE	VYX	Fri, Feb 15, 2002	12.72	12.72	12.47	12.47
1302	NYSE	VYX	Thu, Feb 14, 2002	12.94	12.97	12.76	12.81
1301	NYSE	VYX	Wed, Feb 13, 2002	12.91	12.99	12.74	12.86
1300	NYSE	VYX	Tue, Feb 12, 2002	12.74	13.00	12.70	12.74
1299	NYSE	VYX	Mon, Feb 11, 2002	12.37	12.87	12.37	12.80
1298	NYSE	VYX	Fri, Feb 8, 2002	12.27	12.54	12.14	12.29
1297	NYSE	VYX	Thu, Feb 7, 2002	12.73	12.73	12.13	12.22
1296	NYSE	VYX	Wed, Feb 6, 2002	12.70	12.88	12.60	12.72
1295	NYSE	VYX	Tue, Feb 5, 2002	12.73	13.06	12.66	12.73
1294	NYSE	VYX	Mon, Feb 4, 2002	12.99	13.05	12.81	12.81
1293	NYSE	VYX	Fri, Feb 1, 2002	12.97	13.12	12.94	13.02
1292	NYSE	VYX	Thu, Jan 31, 2002	12.82	13.05	12.78	13.05
1291	NYSE	VYX	Wed, Jan 30, 2002	12.47	13.00	12.41	12.90
1290	NYSE	VYX	Tue, Jan 29, 2002	12.89	12.93	12.39	12.54
1289	NYSE	VYX	Mon, Jan 28, 2002	12.76	12.94	12.73	12.89
1288	NYSE	VYX	Fri, Jan 25, 2002	12.70	12.86	12.68	12.80
1287	NYSE	VYX	Thu, Jan 24, 2002	12.41	12.87	12.39	12.83
1286	NYSE	VYX	Wed, Jan 23, 2002	11.98	12.30	11.81	12.26
1285	NYSE	VYX	Tue, Jan 22, 2002	12.51	12.57	11.82	12.05
1284	NYSE	VYX	Fri, Jan 18, 2002	12.77	12.98	12.70	12.96
1283	NYSE	VYX	Thu, Jan 17, 2002	12.69	12.89	12.66	12.89
1282	NYSE	VYX	Wed, Jan 16, 2002	13.09	13.09	12.61	12.62
1281	NYSE	VYX	Tue, Jan 15, 2002	13.17	13.43	12.94	13.09
1280	NYSE	VYX	Mon, Jan 14, 2002	13.10	13.25	13.00	13.25
1279	NYSE	VYX	Fri, Jan 11, 2002	13.31	13.52	13.02	13.13
1278	NYSE	VYX	Thu, Jan 10, 2002	13.40	13.52	13.11	13.33
1277	NYSE	VYX	Wed, Jan 9, 2002	13.36	13.73	13.27	13.56
1276	NYSE	VYX	Tue, Jan 8, 2002	12.70	13.33	12.65	13.33
1275	NYSE	VYX	Mon, Jan 7, 2002	12.48	12.83	12.46	12.78
1274	NYSE	VYX	Fri, Jan 4, 2002	11.96	12.54	11.96	12.54
1273	NYSE	VYX	Thu, Jan 3, 2002	11.65	11.97	11.59	11.95
1272	NYSE	VYX	Wed, Jan 2, 2002	11.32	11.75	11.29	11.73
1271	NYSE	VYX	Mon, Dec 31, 2001	11.04	11.45	11.04	11.30
1270	NYSE	VYX	Fri, Dec 28, 2001	11.47	11.49	11.39	11.42
1269	NYSE	VYX	Thu, Dec 27, 2001	11.26	11.45	11.26	11.39
1268	NYSE	VYX	Wed, Dec 26, 2001	11.45	11.47	11.28	11.32
1267	NYSE	VYX	Mon, Dec 24, 2001	11.35	11.52	11.28	11.41
1266	NYSE	VYX	Fri, Dec 21, 2001	11.26	11.44	11.24	11.42
1265	NYSE	VYX	Thu, Dec 20, 2001	11.44	11.44	11.03	11.22
1264	NYSE	VYX	Wed, Dec 19, 2001	11.35	11.45	11.20	11.42
1263	NYSE	VYX	Tue, Dec 18, 2001	11.35	11.70	11.33	11.43
1262	NYSE	VYX	Mon, Dec 17, 2001	11.19	11.27	11.04	11.14
1261	NYSE	VYX	Fri, Dec 14, 2001	11.18	11.33	11.13	11.23
1260	NYSE	VYX	Thu, Dec 13, 2001	11.19	11.28	11.12	11.17
1259	NYSE	VYX	Wed, Dec 12, 2001	11.41	11.57	11.30	11.34
1258	NYSE	VYX	Tue, Dec 11, 2001	11.67	11.72	11.35	11.39
1257	NYSE	VYX	Mon, Dec 10, 2001	11.78	11.95	11.53	11.66
1256	NYSE	VYX	Fri, Dec 7, 2001	11.95	11.95	11.63	11.81
1255	NYSE	VYX	Thu, Dec 6, 2001	11.91	12.01	11.90	11.96
1254	NYSE	VYX	Wed, Dec 5, 2001	11.81	11.96	11.81	11.95
1253	NYSE	VYX	Tue, Dec 4, 2001	11.61	11.76	11.54	11.74
1252	NYSE	VYX	Mon, Dec 3, 2001	11.60	11.73	11.44	11.53
1251	NYSE	VYX	Fri, Nov 30, 2001	11.75	11.84	11.65	11.79
1250	NYSE	VYX	Thu, Nov 29, 2001	11.70	11.78	11.58	11.69
1249	NYSE	VYX	Wed, Nov 28, 2001	11.61	11.68	11.48	11.66
1248	NYSE	VYX	Tue, Nov 27, 2001	11.88	11.94	11.69	11.78
1247	NYSE	VYX	Mon, Nov 26, 2001	11.79	11.96	11.78	11.96
1246	NYSE	VYX	Fri, Nov 23, 2001	11.66	11.85	11.66	11.84
1245	NYSE	VYX	Wed, Nov 21, 2001	11.78	11.84	11.57	11.66
1244	NYSE	VYX	Tue, Nov 20, 2001	12.02	12.10	11.80	11.84
1243	NYSE	VYX	Mon, Nov 19, 2001	12.08	12.11	11.98	12.09
1242	NYSE	VYX	Fri, Nov 16, 2001	11.95	12.07	11.80	12.06
1241	NYSE	VYX	Thu, Nov 15, 2001	11.96	12.09	11.82	11.95
1240	NYSE	VYX	Wed, Nov 14, 2001	11.90	12.01	11.79	12.00
1239	NYSE	VYX	Tue, Nov 13, 2001	11.98	11.98	11.67	11.82
1238	NYSE	VYX	Mon, Nov 12, 2001	11.68	11.93	11.55	11.76
1237	NYSE	VYX	Fri, Nov 9, 2001	11.62	11.73	11.61	11.73
1236	NYSE	VYX	Thu, Nov 8, 2001	11.82	11.88	11.60	11.66
1235	NYSE	VYX	Wed, Nov 7, 2001	11.59	11.88	11.59	11.79
1234	NYSE	VYX	Tue, Nov 6, 2001	11.41	11.65	11.34	11.64
1233	NYSE	VYX	Mon, Nov 5, 2001	11.19	11.46	11.09	11.41
1232	NYSE	VYX	Fri, Nov 2, 2001	11.13	11.19	10.87	11.19
1231	NYSE	VYX	Thu, Nov 1, 2001	10.87	11.19	10.87	11.16
1230	NYSE	VYX	Wed, Oct 31, 2001	10.69	11.08	10.69	10.87
1229	NYSE	VYX	Tue, Oct 30, 2001	10.81	10.82	10.58	10.62
1228	NYSE	VYX	Mon, Oct 29, 2001	11.19	11.19	10.78	10.81
1227	NYSE	VYX	Fri, Oct 26, 2001	11.38	11.41	11.09	11.27
1226	NYSE	VYX	Thu, Oct 25, 2001	10.66	11.35	10.66	11.30
1225	NYSE	VYX	Wed, Oct 24, 2001	10.95	11.04	10.78	10.96
1224	NYSE	VYX	Tue, Oct 23, 2001	10.75	10.87	10.61	10.80
1223	NYSE	VYX	Mon, Oct 22, 2001	10.44	10.73	10.43	10.66
1222	NYSE	VYX	Fri, Oct 19, 2001	10.40	10.52	10.28	10.50
1221	NYSE	VYX	Thu, Oct 18, 2001	10.40	10.50	10.30	10.42
1220	NYSE	VYX	Wed, Oct 17, 2001	10.68	10.72	10.41	10.43
1219	NYSE	VYX	Tue, Oct 16, 2001	10.46	10.68	10.46	10.68
1218	NYSE	VYX	Mon, Oct 15, 2001	10.49	10.63	10.34	10.50
1217	NYSE	VYX	Fri, Oct 12, 2001	10.16	10.65	10.14	10.63
1216	NYSE	VYX	Thu, Oct 11, 2001	9.88	10.29	9.88	10.24
1215	NYSE	VYX	Wed, Oct 10, 2001	9.48	9.89	9.43	9.82
1214	NYSE	VYX	Tue, Oct 9, 2001	9.83	9.86	9.51	9.59
1213	NYSE	VYX	Mon, Oct 8, 2001	9.81	10.02	9.75	9.85
1212	NYSE	VYX	Fri, Oct 5, 2001	9.77	9.99	9.40	9.96
1211	NYSE	VYX	Thu, Oct 4, 2001	9.73	10.10	9.63	9.84
1210	NYSE	VYX	Wed, Oct 3, 2001	8.89	9.84	8.89	9.70
1209	NYSE	VYX	Tue, Oct 2, 2001	8.90	8.96	8.82	8.89
1208	NYSE	VYX	Mon, Oct 1, 2001	9.06	9.07	8.77	8.88
1207	NYSE	VYX	Fri, Sep 28, 2001	8.98	9.26	8.96	9.09
1206	NYSE	VYX	Thu, Sep 27, 2001	9.20	9.20	8.87	8.98
1205	NYSE	VYX	Wed, Sep 26, 2001	9.40	9.43	9.02	9.17
1204	NYSE	VYX	Tue, Sep 25, 2001	9.51	9.57	9.42	9.43
1203	NYSE	VYX	Mon, Sep 24, 2001	9.58	9.72	9.50	9.51
1202	NYSE	VYX	Fri, Sep 21, 2001	9.20	9.82	9.20	9.45
1201	NYSE	VYX	Thu, Sep 20, 2001	10.57	10.57	10.00	10.00
1200	NYSE	VYX	Wed, Sep 19, 2001	10.51	10.55	9.94	10.45
1199	NYSE	VYX	Tue, Sep 18, 2001	10.44	10.59	10.34	10.48
1198	NYSE	VYX	Mon, Sep 17, 2001	11.10	11.10	10.45	10.52
1197	NYSE	VYX	Mon, Sep 10, 2001	11.04	11.22	10.95	11.18
1196	NYSE	VYX	Fri, Sep 7, 2001	11.10	11.30	11.04	11.04
1195	NYSE	VYX	Thu, Sep 6, 2001	11.35	11.35	11.12	11.15
1194	NYSE	VYX	Wed, Sep 5, 2001	11.44	11.44	11.15	11.44
1193	NYSE	VYX	Tue, Sep 4, 2001	11.56	11.95	11.47	11.50
1192	NYSE	VYX	Fri, Aug 31, 2001	11.32	11.61	11.29	11.61
1191	NYSE	VYX	Thu, Aug 30, 2001	11.65	11.66	11.27	11.37
1190	NYSE	VYX	Wed, Aug 29, 2001	11.61	11.76	11.61	11.71
1189	NYSE	VYX	Tue, Aug 28, 2001	11.54	11.63	11.23	11.58
1188	NYSE	VYX	Mon, Aug 27, 2001	11.59	11.65	11.39	11.64
1187	NYSE	VYX	Fri, Aug 24, 2001	11.62	11.65	11.47	11.56
1186	NYSE	VYX	Thu, Aug 23, 2001	11.65	11.78	11.56	11.68
1185	NYSE	VYX	Wed, Aug 22, 2001	11.72	11.75	11.47	11.63
1184	NYSE	VYX	Tue, Aug 21, 2001	11.67	11.90	11.67	11.72
1183	NYSE	VYX	Mon, Aug 20, 2001	11.67	11.71	11.58	11.68
1182	NYSE	VYX	Fri, Aug 17, 2001	11.75	11.75	11.56	11.69
1181	NYSE	VYX	Thu, Aug 16, 2001	11.64	11.96	11.56	11.91
1180	NYSE	VYX	Wed, Aug 15, 2001	11.81	11.85	11.66	11.72
1179	NYSE	VYX	Tue, Aug 14, 2001	11.85	11.91	11.79	11.81
1178	NYSE	VYX	Mon, Aug 13, 2001	11.78	11.96	11.78	11.81
1177	NYSE	VYX	Fri, Aug 10, 2001	11.96	11.99	11.82	11.85
1176	NYSE	VYX	Thu, Aug 9, 2001	11.95	12.04	11.91	11.97
1175	NYSE	VYX	Wed, Aug 8, 2001	12.11	12.30	11.96	11.98
1174	NYSE	VYX	Tue, Aug 7, 2001	12.08	12.19	12.06	12.14
1173	NYSE	VYX	Mon, Aug 6, 2001	12.18	12.21	11.98	12.08
1172	NYSE	VYX	Fri, Aug 3, 2001	12.41	12.41	12.18	12.25
1171	NYSE	VYX	Thu, Aug 2, 2001	12.41	12.49	12.30	12.39
1170	NYSE	VYX	Wed, Aug 1, 2001	11.99	12.30	11.98	12.27
1169	NYSE	VYX	Tue, Jul 31, 2001	12.01	12.19	11.96	12.07
1168	NYSE	VYX	Mon, Jul 30, 2001	11.96	12.25	11.96	11.99
1167	NYSE	VYX	Fri, Jul 27, 2001	11.81	12.02	11.79	11.92
1166	NYSE	VYX	Thu, Jul 26, 2001	11.68	11.91	11.68	11.87
1165	NYSE	VYX	Wed, Jul 25, 2001	11.44	11.70	11.41	11.68
1164	NYSE	VYX	Tue, Jul 24, 2001	11.75	12.01	11.38	11.42
1163	NYSE	VYX	Mon, Jul 23, 2001	12.27	12.27	11.73	11.75
1162	NYSE	VYX	Fri, Jul 20, 2001	12.27	12.42	12.24	12.26
1161	NYSE	VYX	Thu, Jul 19, 2001	12.39	12.56	12.27	12.33
1160	NYSE	VYX	Wed, Jul 18, 2001	12.43	12.48	12.24	12.36
1159	NYSE	VYX	Tue, Jul 17, 2001	12.07	12.44	12.07	12.43
1158	NYSE	VYX	Mon, Jul 16, 2001	12.36	12.36	12.06	12.07
1157	NYSE	VYX	Fri, Jul 13, 2001	12.27	12.36	12.24	12.35
1156	NYSE	VYX	Thu, Jul 12, 2001	11.85	12.27	11.82	12.25
1155	NYSE	VYX	Wed, Jul 11, 2001	11.68	11.87	11.68	11.81
1154	NYSE	VYX	Tue, Jul 10, 2001	11.95	11.96	11.62	11.68
1153	NYSE	VYX	Mon, Jul 9, 2001	12.30	12.30	11.65	11.87
1152	NYSE	VYX	Fri, Jul 6, 2001	14.20	14.20	13.59	13.73
1151	NYSE	VYX	Thu, Jul 5, 2001	14.48	14.55	14.11	14.28
1150	NYSE	VYX	Tue, Jul 3, 2001	14.75	14.75	14.46	14.48
1149	NYSE	VYX	Mon, Jul 2, 2001	14.44	14.92	14.42	14.75
1148	NYSE	VYX	Fri, Jun 29, 2001	14.63	14.69	14.35	14.41
1147	NYSE	VYX	Thu, Jun 28, 2001	14.54	14.81	14.48	14.63
1146	NYSE	VYX	Wed, Jun 27, 2001	14.37	14.51	14.33	14.43
1145	NYSE	VYX	Tue, Jun 26, 2001	14.23	14.49	14.23	14.33
1144	NYSE	VYX	Mon, Jun 25, 2001	14.25	14.35	14.16	14.29
1143	NYSE	VYX	Fri, Jun 22, 2001	14.34	14.35	14.11	14.22
1142	NYSE	VYX	Thu, Jun 21, 2001	14.08	14.37	14.07	14.37
1141	NYSE	VYX	Wed, Jun 20, 2001	13.95	14.08	13.88	14.01
1140	NYSE	VYX	Tue, Jun 19, 2001	14.41	14.49	13.90	13.95
1139	NYSE	VYX	Mon, Jun 18, 2001	14.42	14.49	14.29	14.33
1138	NYSE	VYX	Fri, Jun 15, 2001	14.02	14.45	14.00	14.42
1137	NYSE	VYX	Thu, Jun 14, 2001	14.72	14.72	14.08	14.09
1136	NYSE	VYX	Wed, Jun 13, 2001	14.66	14.93	14.56	14.80
1135	NYSE	VYX	Tue, Jun 12, 2001	14.60	14.74	14.44	14.71
1134	NYSE	VYX	Mon, Jun 11, 2001	14.84	14.87	14.58	14.70
1133	NYSE	VYX	Fri, Jun 8, 2001	14.91	15.03	14.81	14.85
1132	NYSE	VYX	Thu, Jun 7, 2001	14.78	15.18	14.74	14.99
1131	NYSE	VYX	Wed, Jun 6, 2001	14.84	15.03	14.84	14.84
1130	NYSE	VYX	Tue, Jun 5, 2001	14.17	14.97	14.17	14.83
1129	NYSE	VYX	Mon, Jun 4, 2001	14.66	14.66	14.15	14.22
1128	NYSE	VYX	Fri, Jun 1, 2001	14.38	14.64	14.36	14.63
1127	NYSE	VYX	Thu, May 31, 2001	14.05	14.92	14.04	14.38
1126	NYSE	VYX	Wed, May 30, 2001	14.23	14.23	13.76	13.84
1125	NYSE	VYX	Tue, May 29, 2001	14.77	14.80	14.18	14.24
1124	NYSE	VYX	Fri, May 25, 2001	15.06	15.06	14.68	14.69
1123	NYSE	VYX	Thu, May 24, 2001	14.80	15.07	14.61	15.06
1122	NYSE	VYX	Wed, May 23, 2001	15.06	15.06	14.87	14.93
1121	NYSE	VYX	Tue, May 22, 2001	15.29	15.30	14.81	15.14
1120	NYSE	VYX	Mon, May 21, 2001	14.97	15.33	14.94	15.32
1119	NYSE	VYX	Fri, May 18, 2001	15.03	15.10	14.92	14.99
1118	NYSE	VYX	Thu, May 17, 2001	15.17	15.18	14.94	15.06
1117	NYSE	VYX	Wed, May 16, 2001	14.62	15.18	14.61	15.17
1116	NYSE	VYX	Tue, May 15, 2001	14.49	14.72	14.44	14.62
1115	NYSE	VYX	Mon, May 14, 2001	14.41	14.55	14.33	14.49
1114	NYSE	VYX	Fri, May 11, 2001	14.14	14.43	14.14	14.38
1113	NYSE	VYX	Thu, May 10, 2001	14.41	14.41	14.11	14.14
1112	NYSE	VYX	Wed, May 9, 2001	14.11	14.31	13.99	14.14
1111	NYSE	VYX	Tue, May 8, 2001	14.20	14.33	14.02	14.21
1110	NYSE	VYX	Mon, May 7, 2001	14.36	14.36	14.16	14.20
1109	NYSE	VYX	Fri, May 4, 2001	14.11	14.33	13.85	14.33
1108	NYSE	VYX	Thu, May 3, 2001	14.26	14.33	14.08	14.26
1107	NYSE	VYX	Wed, May 2, 2001	14.49	14.49	14.23	14.32
1106	NYSE	VYX	Tue, May 1, 2001	14.38	14.52	14.19	14.49
1105	NYSE	VYX	Mon, Apr 30, 2001	14.44	14.58	14.35	14.42
1104	NYSE	VYX	Fri, Apr 27, 2001	14.49	14.60	14.32	14.52
1103	NYSE	VYX	Thu, Apr 26, 2001	14.48	14.63	14.33	14.41
1102	NYSE	VYX	Wed, Apr 25, 2001	14.55	14.57	14.28	14.51
1101	NYSE	VYX	Tue, Apr 24, 2001	14.32	14.78	14.32	14.57
1100	NYSE	VYX	Mon, Apr 23, 2001	14.20	14.37	14.06	14.33
1099	NYSE	VYX	Fri, Apr 20, 2001	14.67	14.86	14.32	14.41
1098	NYSE	VYX	Thu, Apr 19, 2001	14.08	15.03	14.00	15.03
1097	NYSE	VYX	Wed, Apr 18, 2001	13.60	14.49	13.57	14.25
1096	NYSE	VYX	Tue, Apr 17, 2001	12.19	13.92	12.16	13.41
1095	NYSE	VYX	Mon, Apr 16, 2001	12.64	12.64	11.97	12.22
1094	NYSE	VYX	Thu, Apr 12, 2001	12.28	12.70	12.27	12.67
1093	NYSE	VYX	Wed, Apr 11, 2001	12.34	12.79	11.99	12.29
1092	NYSE	VYX	Tue, Apr 10, 2001	11.69	12.22	11.68	12.06
1091	NYSE	VYX	Mon, Apr 9, 2001	11.47	11.64	11.22	11.61
1090	NYSE	VYX	Fri, Apr 6, 2001	11.58	11.62	11.12	11.32
1089	NYSE	VYX	Thu, Apr 5, 2001	10.96	11.70	10.96	11.62
1088	NYSE	VYX	Wed, Apr 4, 2001	11.04	11.44	10.82	10.93
1087	NYSE	VYX	Tue, Apr 3, 2001	11.80	11.80	11.01	11.04
1086	NYSE	VYX	Mon, Apr 2, 2001	11.89	12.16	11.70	11.88
1085	NYSE	VYX	Fri, Mar 30, 2001	11.81	12.03	11.77	11.97
1084	NYSE	VYX	Thu, Mar 29, 2001	11.79	12.03	11.50	11.55
1083	NYSE	VYX	Wed, Mar 28, 2001	12.18	12.19	11.70	11.75
1082	NYSE	VYX	Tue, Mar 27, 2001	12.38	12.48	12.12	12.26
1081	NYSE	VYX	Mon, Mar 26, 2001	12.33	12.41	12.19	12.35
1080	NYSE	VYX	Fri, Mar 23, 2001	12.10	12.31	12.09	12.26
1079	NYSE	VYX	Thu, Mar 22, 2001	11.98	12.11	11.72	12.11
1078	NYSE	VYX	Wed, Mar 21, 2001	12.44	12.57	11.91	12.06
1077	NYSE	VYX	Tue, Mar 20, 2001	12.90	12.96	12.43	12.47
1076	NYSE	VYX	Mon, Mar 19, 2001	12.47	12.88	12.22	12.83
1075	NYSE	VYX	Fri, Mar 16, 2001	13.10	13.28	12.54	12.67
1074	NYSE	VYX	Thu, Mar 15, 2001	13.35	13.48	13.19	13.31
1073	NYSE	VYX	Wed, Mar 14, 2001	13.45	13.46	13.14	13.35
1072	NYSE	VYX	Tue, Mar 13, 2001	13.62	13.99	13.31	13.77
1071	NYSE	VYX	Mon, Mar 12, 2001	14.18	14.18	13.73	13.73
1070	NYSE	VYX	Fri, Mar 9, 2001	14.56	14.56	14.08	14.19
1069	NYSE	VYX	Thu, Mar 8, 2001	14.46	14.62	14.26	14.56
1068	NYSE	VYX	Wed, Mar 7, 2001	14.33	14.80	14.33	14.45
1067	NYSE	VYX	Tue, Mar 6, 2001	13.63	14.57	13.62	14.38
1066	NYSE	VYX	Mon, Mar 5, 2001	13.69	13.72	13.50	13.59
1065	NYSE	VYX	Fri, Mar 2, 2001	13.19	13.86	13.10	13.54
1064	NYSE	VYX	Thu, Mar 1, 2001	13.44	13.52	13.04	13.41
1063	NYSE	VYX	Wed, Feb 28, 2001	14.02	14.08	13.43	13.49
1062	NYSE	VYX	Tue, Feb 27, 2001	14.35	14.38	13.91	13.94
1061	NYSE	VYX	Mon, Feb 26, 2001	14.49	14.67	14.13	14.38
1060	NYSE	VYX	Fri, Feb 23, 2001	14.41	14.43	14.07	14.21
1059	NYSE	VYX	Thu, Feb 22, 2001	14.85	15.01	14.55	14.97
1058	NYSE	VYX	Wed, Feb 21, 2001	14.93	14.95	14.81	14.85
1057	NYSE	VYX	Tue, Feb 20, 2001	15.03	15.10	14.80	14.93
1056	NYSE	VYX	Fri, Feb 16, 2001	14.94	15.24	14.83	15.23
1055	NYSE	VYX	Thu, Feb 15, 2001	14.78	15.20	14.78	15.13
1054	NYSE	VYX	Wed, Feb 14, 2001	14.75	15.01	14.69	14.83
1053	NYSE	VYX	Tue, Feb 13, 2001	14.37	15.04	14.35	14.83
1052	NYSE	VYX	Mon, Feb 12, 2001	14.69	14.69	14.31	14.34
1051	NYSE	VYX	Fri, Feb 9, 2001	14.75	14.87	14.56	14.72
1050	NYSE	VYX	Thu, Feb 8, 2001	14.86	15.10	14.75	15.07
1049	NYSE	VYX	Wed, Feb 7, 2001	14.41	14.90	14.32	14.86
1048	NYSE	VYX	Tue, Feb 6, 2001	14.51	14.78	14.51	14.62
1047	NYSE	VYX	Mon, Feb 5, 2001	14.46	14.61	14.34	14.51
1046	NYSE	VYX	Fri, Feb 2, 2001	14.88	14.96	14.49	14.54
1045	NYSE	VYX	Thu, Feb 1, 2001	14.65	14.90	14.65	14.88
1044	NYSE	VYX	Wed, Jan 31, 2001	14.29	14.67	14.20	14.65
1043	NYSE	VYX	Tue, Jan 30, 2001	14.11	14.34	14.09	14.34
1042	NYSE	VYX	Mon, Jan 29, 2001	13.65	14.10	13.65	14.07
1041	NYSE	VYX	Fri, Jan 26, 2001	13.65	13.78	13.49	13.69
1040	NYSE	VYX	Thu, Jan 25, 2001	13.82	13.97	13.44	13.92
1039	NYSE	VYX	Wed, Jan 24, 2001	13.65	14.26	13.59	13.78
1038	NYSE	VYX	Tue, Jan 23, 2001	13.19	13.74	13.05	13.57
1037	NYSE	VYX	Mon, Jan 22, 2001	12.77	13.30	12.77	13.23
1036	NYSE	VYX	Fri, Jan 19, 2001	13.11	13.11	12.67	12.78
1035	NYSE	VYX	Thu, Jan 18, 2001	12.78	12.82	12.00	12.57
1034	NYSE	VYX	Wed, Jan 17, 2001	12.84	13.26	12.71	12.78
1033	NYSE	VYX	Tue, Jan 16, 2001	13.17	13.17	12.42	12.80
1032	NYSE	VYX	Fri, Jan 12, 2001	13.57	13.90	13.13	13.17
1031	NYSE	VYX	Thu, Jan 11, 2001	14.89	15.07	14.72	15.05
1030	NYSE	VYX	Wed, Jan 10, 2001	14.38	15.09	14.26	14.97
1029	NYSE	VYX	Tue, Jan 9, 2001	13.69	14.47	13.69	14.45
1028	NYSE	VYX	Mon, Jan 8, 2001	13.78	13.88	13.53	13.69
1027	NYSE	VYX	Fri, Jan 5, 2001	14.89	14.89	13.65	13.70
1026	NYSE	VYX	Thu, Jan 4, 2001	14.68	14.91	14.51	14.87
1025	NYSE	VYX	Wed, Jan 3, 2001	14.26	14.74	14.09	14.68
1024	NYSE	VYX	Tue, Jan 2, 2001	15.07	15.07	14.11	14.26
1023	NYSE	VYX	Fri, Dec 29, 2000	14.89	15.16	14.87	15.07
1022	NYSE	VYX	Thu, Dec 28, 2000	14.70	15.20	14.61	15.05
1021	NYSE	VYX	Wed, Dec 27, 2000	14.72	14.99	14.43	14.68
1020	NYSE	VYX	Tue, Dec 26, 2000	15.09	15.09	14.72	14.76
1019	NYSE	VYX	Fri, Dec 22, 2000	13.65	15.18	13.65	15.09
1018	NYSE	VYX	Thu, Dec 21, 2000	14.11	14.38	13.44	13.49
1017	NYSE	VYX	Wed, Dec 20, 2000	14.66	14.66	14.32	14.43
1016	NYSE	VYX	Tue, Dec 19, 2000	14.61	15.18	14.38	14.74
1015	NYSE	VYX	Mon, Dec 18, 2000	14.09	14.68	14.09	14.61
1014	NYSE	VYX	Fri, Dec 15, 2000	15.07	15.07	13.84	14.01
1013	NYSE	VYX	Thu, Dec 14, 2000	15.10	15.30	14.99	15.07
1012	NYSE	VYX	Wed, Dec 13, 2000	15.39	15.45	15.12	15.18
1011	NYSE	VYX	Tue, Dec 12, 2000	15.49	15.72	15.33	15.45
1010	NYSE	VYX	Mon, Dec 11, 2000	15.35	15.78	15.32	15.58
1009	NYSE	VYX	Fri, Dec 8, 2000	15.45	15.74	15.28	15.30
1008	NYSE	VYX	Thu, Dec 7, 2000	15.79	15.81	15.33	15.41
1007	NYSE	VYX	Wed, Dec 6, 2000	15.83	16.47	15.79	16.25
1006	NYSE	VYX	Tue, Dec 5, 2000	15.05	15.85	14.97	15.83
1005	NYSE	VYX	Mon, Dec 4, 2000	14.82	15.18	14.76	15.12
1004	NYSE	VYX	Fri, Dec 1, 2000	14.80	14.87	14.59	14.72
1003	NYSE	VYX	Thu, Nov 30, 2000	14.87	14.87	14.24	14.49
1002	NYSE	VYX	Wed, Nov 29, 2000	15.09	15.24	14.95	15.10
1001	NYSE	VYX	Tue, Nov 28, 2000	15.14	15.24	15.01	15.16
1000	NYSE	VYX	Mon, Nov 27, 2000	14.95	15.32	14.93	15.24
999	NYSE	VYX	Fri, Nov 24, 2000	14.82	14.97	14.82	14.91
998	NYSE	VYX	Wed, Nov 22, 2000	14.89	14.99	14.87	14.91
997	NYSE	VYX	Tue, Nov 21, 2000	14.87	15.01	14.76	14.93
996	NYSE	VYX	Mon, Nov 20, 2000	14.76	14.97	14.70	14.89
995	NYSE	VYX	Fri, Nov 17, 2000	14.82	14.93	14.82	14.87
994	NYSE	VYX	Thu, Nov 16, 2000	14.97	15.09	14.72	14.82
993	NYSE	VYX	Wed, Nov 15, 2000	14.66	15.09	14.57	15.03
992	NYSE	VYX	Tue, Nov 14, 2000	14.53	14.66	14.45	14.61
991	NYSE	VYX	Mon, Nov 13, 2000	13.99	14.64	13.82	14.64
990	NYSE	VYX	Fri, Nov 10, 2000	14.41	14.57	14.15	14.15
989	NYSE	VYX	Thu, Nov 9, 2000	14.38	14.80	14.30	14.64
988	NYSE	VYX	Wed, Nov 8, 2000	13.84	14.68	13.84	14.57
987	NYSE	VYX	Tue, Nov 7, 2000	13.67	14.01	13.51	13.99
986	NYSE	VYX	Mon, Nov 6, 2000	13.49	13.86	13.23	13.76
985	NYSE	VYX	Fri, Nov 3, 2000	13.69	13.70	13.42	13.55
984	NYSE	VYX	Thu, Nov 2, 2000	13.49	13.80	13.49	13.69
983	NYSE	VYX	Wed, Nov 1, 2000	13.23	13.63	13.19	13.49
982	NYSE	VYX	Tue, Oct 31, 2000	12.94	13.40	12.88	13.23
981	NYSE	VYX	Mon, Oct 30, 2000	12.71	13.09	12.67	12.94
980	NYSE	VYX	Fri, Oct 27, 2000	12.88	12.98	12.34	12.59
979	NYSE	VYX	Thu, Oct 26, 2000	12.98	13.07	12.78	12.86
978	NYSE	VYX	Wed, Oct 25, 2000	13.09	13.21	12.65	13.00
977	NYSE	VYX	Tue, Oct 24, 2000	12.96	13.19	12.92	13.17
976	NYSE	VYX	Mon, Oct 23, 2000	13.05	13.17	12.96	13.01
975	NYSE	VYX	Fri, Oct 20, 2000	12.67	13.13	12.63	13.13
974	NYSE	VYX	Thu, Oct 19, 2000	12.27	12.88	12.08	12.75
973	NYSE	VYX	Wed, Oct 18, 2000	12.02	12.23	11.58	12.17
972	NYSE	VYX	Tue, Oct 17, 2000	12.54	12.54	11.85	12.02
971	NYSE	VYX	Mon, Oct 16, 2000	12.44	12.57	12.19	12.55
970	NYSE	VYX	Fri, Oct 13, 2000	12.31	12.57	12.15	12.57
969	NYSE	VYX	Thu, Oct 12, 2000	12.23	12.40	12.21	12.34
968	NYSE	VYX	Wed, Oct 11, 2000	12.27	12.46	12.00	12.17
967	NYSE	VYX	Tue, Oct 10, 2000	12.34	12.46	12.27	12.29
966	NYSE	VYX	Mon, Oct 9, 2000	12.31	12.57	12.17	12.34
965	NYSE	VYX	Fri, Oct 6, 2000	12.00	12.46	11.86	12.32
964	NYSE	VYX	Thu, Oct 5, 2000	11.98	12.00	11.73	11.92
963	NYSE	VYX	Wed, Oct 4, 2000	11.79	12.04	11.62	12.02
962	NYSE	VYX	Tue, Oct 3, 2000	11.79	12.02	11.77	11.77
961	NYSE	VYX	Mon, Oct 2, 2000	11.56	11.92	11.56	11.77
960	NYSE	VYX	Fri, Sep 29, 2000	11.46	11.73	11.06	11.56
959	NYSE	VYX	Thu, Sep 28, 2000	11.39	11.56	11.35	11.52
958	NYSE	VYX	Wed, Sep 27, 2000	11.39	11.73	11.21	11.37
957	NYSE	VYX	Tue, Sep 26, 2000	11.42	11.65	11.37	11.46
956	NYSE	VYX	Mon, Sep 25, 2000	11.50	11.65	11.14	11.35
955	NYSE	VYX	Fri, Sep 22, 2000	11.50	11.56	11.12	11.56
954	NYSE	VYX	Thu, Sep 21, 2000	11.58	11.75	11.31	11.50
953	NYSE	VYX	Wed, Sep 20, 2000	11.35	11.56	11.16	11.54
952	NYSE	VYX	Tue, Sep 19, 2000	11.37	11.44	11.31	11.35
951	NYSE	VYX	Mon, Sep 18, 2000	11.44	11.46	11.31	11.42
950	NYSE	VYX	Fri, Sep 15, 2000	11.31	11.50	11.17	11.48
949	NYSE	VYX	Thu, Sep 14, 2000	11.50	11.62	10.98	11.31
948	NYSE	VYX	Wed, Sep 13, 2000	11.50	11.96	11.35	11.50
947	NYSE	VYX	Tue, Sep 12, 2000	11.79	11.85	11.56	11.63
946	NYSE	VYX	Mon, Sep 11, 2000	12.08	12.25	11.79	11.79
945	NYSE	VYX	Fri, Sep 8, 2000	12.08	12.23	11.77	12.15
944	NYSE	VYX	Thu, Sep 7, 2000	11.96	12.17	11.81	12.08
943	NYSE	VYX	Wed, Sep 6, 2000	12.57	12.57	12.00	12.02
942	NYSE	VYX	Tue, Sep 5, 2000	12.50	12.67	12.48	12.63
941	NYSE	VYX	Fri, Sep 1, 2000	12.46	12.59	12.29	12.57
940	NYSE	VYX	Thu, Aug 31, 2000	12.21	12.57	12.21	12.39
939	NYSE	VYX	Wed, Aug 30, 2000	12.11	12.29	12.09	12.21
938	NYSE	VYX	Tue, Aug 29, 2000	11.96	12.06	11.90	11.94
937	NYSE	VYX	Mon, Aug 28, 2000	11.90	12.00	11.83	12.00
936	NYSE	VYX	Fri, Aug 25, 2000	11.88	12.00	11.75	11.90
935	NYSE	VYX	Thu, Aug 24, 2000	12.19	12.21	11.81	11.85
934	NYSE	VYX	Wed, Aug 23, 2000	11.42	12.27	11.42	12.23
933	NYSE	VYX	Tue, Aug 22, 2000	11.23	11.50	11.12	11.50
932	NYSE	VYX	Mon, Aug 21, 2000	10.87	11.17	10.87	11.16
931	NYSE	VYX	Fri, Aug 18, 2000	10.85	10.94	10.85	10.88
930	NYSE	VYX	Thu, Aug 17, 2000	10.79	11.00	10.75	10.93
929	NYSE	VYX	Wed, Aug 16, 2000	10.64	10.87	10.62	10.75
928	NYSE	VYX	Tue, Aug 15, 2000	10.45	10.70	10.43	10.56
927	NYSE	VYX	Mon, Aug 14, 2000	10.50	10.60	10.35	10.50
926	NYSE	VYX	Fri, Aug 11, 2000	10.43	10.58	9.93	10.43
925	NYSE	VYX	Thu, Aug 10, 2000	10.71	10.71	10.27	10.37
924	NYSE	VYX	Wed, Aug 9, 2000	10.73	10.77	10.66	10.68
923	NYSE	VYX	Tue, Aug 8, 2000	10.66	10.79	10.54	10.73
922	NYSE	VYX	Mon, Aug 7, 2000	10.64	10.73	10.56	10.68
921	NYSE	VYX	Fri, Aug 4, 2000	10.62	10.64	10.47	10.56
920	NYSE	VYX	Thu, Aug 3, 2000	10.73	10.77	10.33	10.50
919	NYSE	VYX	Wed, Aug 2, 2000	11.06	11.35	10.50	10.73
918	NYSE	VYX	Tue, Aug 1, 2000	10.94	11.12	10.87	11.06
917	NYSE	VYX	Mon, Jul 31, 2000	10.75	11.02	10.75	10.87
916	NYSE	VYX	Fri, Jul 28, 2000	10.89	11.08	10.58	10.79
915	NYSE	VYX	Thu, Jul 27, 2000	11.04	11.10	10.93	10.93
914	NYSE	VYX	Wed, Jul 26, 2000	11.04	11.12	10.68	10.96
913	NYSE	VYX	Tue, Jul 25, 2000	10.96	11.10	10.81	11.10
912	NYSE	VYX	Mon, Jul 24, 2000	10.98	11.04	10.87	11.04
911	NYSE	VYX	Fri, Jul 21, 2000	10.96	11.08	10.77	10.91
910	NYSE	VYX	Thu, Jul 20, 2000	11.35	11.65	10.62	10.77
909	NYSE	VYX	Wed, Jul 19, 2000	11.79	11.79	10.98	11.23
908	NYSE	VYX	Tue, Jul 18, 2000	12.08	12.08	11.65	11.81
907	NYSE	VYX	Mon, Jul 17, 2000	12.11	12.27	12.02	12.20
906	NYSE	VYX	Fri, Jul 14, 2000	12.23	12.27	11.88	12.19
905	NYSE	VYX	Thu, Jul 13, 2000	11.96	12.32	11.96	12.25
904	NYSE	VYX	Wed, Jul 12, 2000	11.73	12.06	11.73	11.98
903	NYSE	VYX	Tue, Jul 11, 2000	11.52	12.19	11.50	11.67
902	NYSE	VYX	Mon, Jul 10, 2000	11.56	11.62	11.14	11.52
901	NYSE	VYX	Fri, Jul 7, 2000	11.46	11.79	11.40	11.63
900	NYSE	VYX	Thu, Jul 6, 2000	11.58	11.65	10.91	11.54
899	NYSE	VYX	Wed, Jul 5, 2000	12.00	12.00	11.42	11.56
898	NYSE	VYX	Mon, Jul 3, 2000	11.96	11.96	11.85	11.92
897	NYSE	VYX	Fri, Jun 30, 2000	11.90	12.15	11.79	11.94
896	NYSE	VYX	Thu, Jun 29, 2000	11.90	11.94	11.54	11.88
895	NYSE	VYX	Wed, Jun 28, 2000	12.00	12.02	11.65	11.99
894	NYSE	VYX	Tue, Jun 27, 2000	12.34	12.40	11.69	12.08
893	NYSE	VYX	Mon, Jun 26, 2000	12.09	12.36	11.98	12.29
892	NYSE	VYX	Fri, Jun 23, 2000	12.23	12.31	12.03	12.17
891	NYSE	VYX	Thu, Jun 22, 2000	12.52	12.69	12.19	12.27
890	NYSE	VYX	Wed, Jun 21, 2000	12.57	12.57	12.31	12.52
889	NYSE	VYX	Tue, Jun 20, 2000	12.67	12.73	12.42	12.57
888	NYSE	VYX	Mon, Jun 19, 2000	12.40	12.77	12.32	12.71
887	NYSE	VYX	Fri, Jun 16, 2000	12.34	12.57	12.31	12.42
886	NYSE	VYX	Thu, Jun 15, 2000	12.25	12.77	12.25	12.32
885	NYSE	VYX	Wed, Jun 14, 2000	12.23	12.38	12.17	12.31
884	NYSE	VYX	Tue, Jun 13, 2000	12.31	12.46	12.23	12.29
883	NYSE	VYX	Mon, Jun 12, 2000	12.80	12.80	12.15	12.38
882	NYSE	VYX	Fri, Jun 9, 2000	12.88	13.00	12.78	12.80
881	NYSE	VYX	Thu, Jun 8, 2000	13.26	13.26	12.84	12.88
880	NYSE	VYX	Wed, Jun 7, 2000	13.23	13.24	13.07	13.24
879	NYSE	VYX	Tue, Jun 6, 2000	13.49	13.51	13.17	13.24
878	NYSE	VYX	Mon, Jun 5, 2000	13.26	13.69	13.24	13.49
877	NYSE	VYX	Fri, Jun 2, 2000	13.11	13.49	12.96	13.46
876	NYSE	VYX	Thu, Jun 1, 2000	12.90	13.07	12.77	12.92
875	NYSE	VYX	Wed, May 31, 2000	13.07	13.28	12.80	12.94
874	NYSE	VYX	Tue, May 30, 2000	12.52	13.17	12.52	13.11
873	NYSE	VYX	Fri, May 26, 2000	12.00	12.73	12.00	12.52
872	NYSE	VYX	Thu, May 25, 2000	11.44	12.04	11.44	11.75
871	NYSE	VYX	Wed, May 24, 2000	11.39	11.46	11.06	11.37
870	NYSE	VYX	Tue, May 23, 2000	11.42	11.73	11.27	11.30
869	NYSE	VYX	Mon, May 22, 2000	11.27	11.52	11.12	11.44
868	NYSE	VYX	Fri, May 19, 2000	11.46	11.48	11.12	11.35
867	NYSE	VYX	Thu, May 18, 2000	11.54	11.58	11.16	11.54
866	NYSE	VYX	Wed, May 17, 2000	11.52	11.58	11.19	11.58
865	NYSE	VYX	Tue, May 16, 2000	11.40	11.65	11.39	11.48
864	NYSE	VYX	Mon, May 15, 2000	11.00	11.39	11.00	11.37
863	NYSE	VYX	Fri, May 12, 2000	10.93	11.19	10.93	11.02
862	NYSE	VYX	Thu, May 11, 2000	10.81	11.04	10.81	11.00
861	NYSE	VYX	Wed, May 10, 2000	10.93	11.00	10.66	10.75
860	NYSE	VYX	Tue, May 9, 2000	11.00	11.04	10.89	10.98
859	NYSE	VYX	Mon, May 8, 2000	11.04	11.08	10.87	11.04
858	NYSE	VYX	Fri, May 5, 2000	11.10	11.25	10.87	11.10
857	NYSE	VYX	Thu, May 4, 2000	10.96	11.33	10.96	11.10
856	NYSE	VYX	Wed, May 3, 2000	11.35	11.48	10.79	10.89
855	NYSE	VYX	Tue, May 2, 2000	11.98	12.00	11.31	11.35
854	NYSE	VYX	Mon, May 1, 2000	11.83	12.17	11.81	12.00
853	NYSE	VYX	Fri, Apr 28, 2000	11.86	11.96	11.58	11.85
852	NYSE	VYX	Thu, Apr 27, 2000	11.88	12.32	11.88	11.94
851	NYSE	VYX	Wed, Apr 26, 2000	12.88	13.11	11.69	12.04
850	NYSE	VYX	Tue, Apr 25, 2000	11.88	13.17	11.88	13.01
849	NYSE	VYX	Mon, Apr 24, 2000	12.29	12.31	11.69	11.94
848	NYSE	VYX	Thu, Apr 20, 2000	12.54	12.54	12.11	12.29
847	NYSE	VYX	Wed, Apr 19, 2000	12.54	12.57	12.29	12.57
846	NYSE	VYX	Tue, Apr 18, 2000	12.27	12.57	12.25	12.50
845	NYSE	VYX	Mon, Apr 17, 2000	11.92	12.15	11.65	12.11
844	NYSE	VYX	Fri, Apr 14, 2000	12.17	12.17	11.65	11.85
843	NYSE	VYX	Thu, Apr 13, 2000	12.00	12.54	11.98	12.25
842	NYSE	VYX	Wed, Apr 12, 2000	12.52	12.55	11.88	11.98
841	NYSE	VYX	Tue, Apr 11, 2000	12.19	12.73	12.00	12.44
840	NYSE	VYX	Mon, Apr 10, 2000	13.28	13.46	12.15	12.27
839	NYSE	VYX	Fri, Apr 7, 2000	12.94	13.42	12.92	13.28
838	NYSE	VYX	Thu, Apr 6, 2000	12.96	13.00	12.65	12.90
837	NYSE	VYX	Wed, Apr 5, 2000	13.13	13.13	12.77	12.96
836	NYSE	VYX	Tue, Apr 4, 2000	12.73	13.19	12.65	13.17
835	NYSE	VYX	Mon, Apr 3, 2000	12.34	12.84	12.34	12.80
834	NYSE	VYX	Fri, Mar 31, 2000	12.36	12.61	12.21	12.31
833	NYSE	VYX	Thu, Mar 30, 2000	12.61	12.65	12.34	12.36
832	NYSE	VYX	Wed, Mar 29, 2000	12.88	12.90	12.50	12.63
831	NYSE	VYX	Tue, Mar 28, 2000	12.80	13.15	12.80	12.92
830	NYSE	VYX	Mon, Mar 27, 2000	13.07	13.15	12.61	12.73
829	NYSE	VYX	Fri, Mar 24, 2000	13.07	13.57	13.05	13.15
828	NYSE	VYX	Thu, Mar 23, 2000	12.88	13.19	12.84	13.09
827	NYSE	VYX	Wed, Mar 22, 2000	13.07	13.42	12.90	12.96
826	NYSE	VYX	Tue, Mar 21, 2000	12.92	13.26	12.65	13.21
825	NYSE	VYX	Mon, Mar 20, 2000	13.57	13.57	12.78	12.92
824	NYSE	VYX	Fri, Mar 17, 2000	13.28	13.74	13.19	13.53
823	NYSE	VYX	Thu, Mar 16, 2000	12.44	13.30	12.32	13.28
822	NYSE	VYX	Wed, Mar 15, 2000	12.88	12.94	12.32	12.34
821	NYSE	VYX	Tue, Mar 14, 2000	13.07	13.24	12.80	12.88
820	NYSE	VYX	Mon, Mar 13, 2000	12.75	13.32	12.42	13.15
819	NYSE	VYX	Fri, Mar 10, 2000	13.95	13.95	12.34	12.71
818	NYSE	VYX	Thu, Mar 9, 2000	13.80	14.41	13.61	14.22
817	NYSE	VYX	Wed, Mar 8, 2000	13.19	14.39	13.15	13.95
816	NYSE	VYX	Tue, Mar 7, 2000	11.48	13.00	11.48	12.92
815	NYSE	VYX	Mon, Mar 6, 2000	11.48	11.69	11.48	11.48
814	NYSE	VYX	Fri, Mar 3, 2000	11.04	11.48	11.04	11.46
813	NYSE	VYX	Thu, Mar 2, 2000	11.25	11.27	10.62	11.06
812	NYSE	VYX	Wed, Mar 1, 2000	11.69	11.77	11.27	11.31
811	NYSE	VYX	Tue, Feb 29, 2000	11.54	11.63	11.27	11.63
810	NYSE	VYX	Mon, Feb 28, 2000	11.96	12.00	11.39	11.58
809	NYSE	VYX	Fri, Feb 25, 2000	12.38	12.46	11.98	12.02
808	NYSE	VYX	Thu, Feb 24, 2000	12.92	12.92	11.96	12.46
807	NYSE	VYX	Wed, Feb 23, 2000	12.48	13.01	12.38	12.96
806	NYSE	VYX	Tue, Feb 22, 2000	12.19	12.48	11.85	12.48
805	NYSE	VYX	Fri, Feb 18, 2000	12.50	12.54	12.15	12.27
804	NYSE	VYX	Thu, Feb 17, 2000	12.15	12.65	12.15	12.57
803	NYSE	VYX	Wed, Feb 16, 2000	12.54	12.61	12.04	12.11
802	NYSE	VYX	Tue, Feb 15, 2000	12.42	12.84	12.23	12.77
801	NYSE	VYX	Mon, Feb 14, 2000	12.54	12.77	12.38	12.42
800	NYSE	VYX	Fri, Feb 11, 2000	12.67	12.67	12.46	12.57
799	NYSE	VYX	Thu, Feb 10, 2000	12.73	12.82	12.61	12.67
798	NYSE	VYX	Wed, Feb 9, 2000	12.46	12.55	12.02	12.55
797	NYSE	VYX	Tue, Feb 8, 2000	12.73	12.88	12.29	12.52
796	NYSE	VYX	Mon, Feb 7, 2000	11.96	12.65	11.96	12.65
795	NYSE	VYX	Fri, Feb 4, 2000	12.23	12.27	11.88	11.98
794	NYSE	VYX	Thu, Feb 3, 2000	11.96	12.19	11.83	12.19
793	NYSE	VYX	Wed, Feb 2, 2000	12.19	12.27	11.88	12.11
792	NYSE	VYX	Tue, Feb 1, 2000	11.73	12.00	11.73	12.00
791	NYSE	VYX	Mon, Jan 31, 2000	11.71	11.85	11.65	11.81
790	NYSE	VYX	Fri, Jan 28, 2000	12.06	12.44	11.73	11.79
789	NYSE	VYX	Thu, Jan 27, 2000	12.11	12.11	11.65	12.04
788	NYSE	VYX	Wed, Jan 26, 2000	12.27	12.57	12.02	12.32
787	NYSE	VYX	Tue, Jan 25, 2000	11.37	11.39	10.96	11.35
786	NYSE	VYX	Mon, Jan 24, 2000	11.58	11.92	11.17	11.35
785	NYSE	VYX	Fri, Jan 21, 2000	11.27	12.04	11.04	11.77
784	NYSE	VYX	Thu, Jan 20, 2000	10.25	10.37	10.12	10.27
783	NYSE	VYX	Wed, Jan 19, 2000	10.50	10.56	10.10	10.18
782	NYSE	VYX	Tue, Jan 18, 2000	10.58	10.75	10.48	10.56
781	NYSE	VYX	Fri, Jan 14, 2000	10.93	11.02	10.48	10.58
780	NYSE	VYX	Thu, Jan 13, 2000	11.00	11.00	10.58	10.71
779	NYSE	VYX	Wed, Jan 12, 2000	11.42	11.46	10.87	10.98
778	NYSE	VYX	Tue, Jan 11, 2000	11.31	11.48	11.23	11.37
777	NYSE	VYX	Mon, Jan 10, 2000	11.27	11.44	11.16	11.40
776	NYSE	VYX	Fri, Jan 7, 2000	11.23	11.48	11.06	11.27
775	NYSE	VYX	Thu, Jan 6, 2000	11.46	11.48	11.06	11.16
774	NYSE	VYX	Wed, Jan 5, 2000	11.56	11.58	11.21	11.42
773	NYSE	VYX	Tue, Jan 4, 2000	11.81	11.92	11.48	11.54
772	NYSE	VYX	Mon, Jan 3, 2000	11.81	12.00	11.42	11.85
771	NYSE	VYX	Fri, Dec 31, 1999	11.23	11.85	11.19	11.62
770	NYSE	VYX	Thu, Dec 30, 1999	11.17	11.39	11.08	11.17
769	NYSE	VYX	Wed, Dec 29, 1999	11.16	11.19	11.06	11.14
768	NYSE	VYX	Tue, Dec 28, 1999	11.31	11.44	11.00	11.19
767	NYSE	VYX	Mon, Dec 27, 1999	11.56	11.58	11.27	11.31
766	NYSE	VYX	Thu, Dec 23, 1999	11.27	11.73	11.27	11.40
765	NYSE	VYX	Wed, Dec 22, 1999	10.96	11.69	10.96	11.35
764	NYSE	VYX	Tue, Dec 21, 1999	9.93	10.18	9.89	9.99
763	NYSE	VYX	Mon, Dec 20, 1999	9.51	9.97	9.51	9.87
762	NYSE	VYX	Fri, Dec 17, 1999	9.74	9.78	9.51	9.51
761	NYSE	VYX	Thu, Dec 16, 1999	9.79	9.87	9.70	9.78
760	NYSE	VYX	Wed, Dec 15, 1999	9.89	9.93	9.70	9.81
759	NYSE	VYX	Tue, Dec 14, 1999	9.99	10.16	9.89	9.93
758	NYSE	VYX	Mon, Dec 13, 1999	10.08	10.25	9.93	10.06
757	NYSE	VYX	Fri, Dec 10, 1999	9.91	10.12	9.89	10.12
756	NYSE	VYX	Thu, Dec 9, 1999	9.97	9.97	9.89	9.89
755	NYSE	VYX	Wed, Dec 8, 1999	10.04	10.16	9.97	9.97
754	NYSE	VYX	Tue, Dec 7, 1999	9.91	10.04	9.91	10.04
753	NYSE	VYX	Mon, Dec 6, 1999	10.02	10.06	9.93	9.99
752	NYSE	VYX	Fri, Dec 3, 1999	9.99	10.18	9.99	10.10
751	NYSE	VYX	Thu, Dec 2, 1999	9.97	10.08	9.87	10.01
750	NYSE	VYX	Wed, Dec 1, 1999	10.02	10.04	9.81	9.97
749	NYSE	VYX	Tue, Nov 30, 1999	10.16	10.20	9.97	10.06
748	NYSE	VYX	Mon, Nov 29, 1999	10.08	10.22	10.08	10.22
747	NYSE	VYX	Fri, Nov 26, 1999	10.04	10.10	9.97	10.10
746	NYSE	VYX	Wed, Nov 24, 1999	10.02	10.12	9.93	10.12
745	NYSE	VYX	Tue, Nov 23, 1999	10.12	10.16	9.81	10.02
744	NYSE	VYX	Mon, Nov 22, 1999	10.18	10.20	9.97	10.12
743	NYSE	VYX	Fri, Nov 19, 1999	10.43	10.48	10.06	10.12
742	NYSE	VYX	Thu, Nov 18, 1999	10.39	10.85	10.29	10.43
741	NYSE	VYX	Wed, Nov 17, 1999	10.39	10.39	10.24	10.35
740	NYSE	VYX	Tue, Nov 16, 1999	10.27	10.37	10.24	10.35
739	NYSE	VYX	Mon, Nov 15, 1999	10.27	10.35	10.24	10.33
738	NYSE	VYX	Fri, Nov 12, 1999	10.47	10.47	10.31	10.37
737	NYSE	VYX	Thu, Nov 11, 1999	10.58	10.64	10.27	10.48
736	NYSE	VYX	Wed, Nov 10, 1999	10.58	10.73	10.52	10.58
735	NYSE	VYX	Tue, Nov 9, 1999	10.73	10.73	10.50	10.54
734	NYSE	VYX	Mon, Nov 8, 1999	10.56	10.64	10.47	10.58
733	NYSE	VYX	Fri, Nov 5, 1999	10.43	10.70	10.43	10.64
732	NYSE	VYX	Thu, Nov 4, 1999	10.27	10.48	10.16	10.37
731	NYSE	VYX	Wed, Nov 3, 1999	9.89	10.16	9.83	10.12
730	NYSE	VYX	Tue, Nov 2, 1999	10.39	10.39	9.81	9.97
729	NYSE	VYX	Mon, Nov 1, 1999	10.12	10.43	10.12	10.33
728	NYSE	VYX	Fri, Oct 29, 1999	9.81	10.39	9.81	10.16
727	NYSE	VYX	Thu, Oct 28, 1999	9.26	9.66	9.26	9.62
726	NYSE	VYX	Wed, Oct 27, 1999	9.32	9.58	9.16	9.18
725	NYSE	VYX	Tue, Oct 26, 1999	9.74	9.74	9.16	9.30
724	NYSE	VYX	Mon, Oct 25, 1999	9.05	9.41	9.05	9.41
723	NYSE	VYX	Fri, Oct 22, 1999	9.10	9.28	9.01	9.09
722	NYSE	VYX	Thu, Oct 21, 1999	8.43	9.05	8.38	9.03
721	NYSE	VYX	Wed, Oct 20, 1999	8.43	8.97	8.40	8.59
720	NYSE	VYX	Tue, Oct 19, 1999	8.32	8.47	8.20	8.20
719	NYSE	VYX	Mon, Oct 18, 1999	8.43	8.51	8.26	8.40
718	NYSE	VYX	Fri, Oct 15, 1999	8.45	8.51	8.18	8.47
717	NYSE	VYX	Thu, Oct 14, 1999	8.51	8.55	8.40	8.49
716	NYSE	VYX	Wed, Oct 13, 1999	8.51	8.59	8.40	8.43
715	NYSE	VYX	Tue, Oct 12, 1999	8.66	8.66	8.43	8.59
714	NYSE	VYX	Mon, Oct 11, 1999	8.80	9.01	8.59	8.82
713	NYSE	VYX	Fri, Oct 8, 1999	8.68	8.82	8.32	8.80
712	NYSE	VYX	Thu, Oct 7, 1999	9.09	9.09	8.49	8.57
711	NYSE	VYX	Wed, Oct 6, 1999	9.28	9.89	8.86	9.09
710	NYSE	VYX	Tue, Oct 5, 1999	9.87	9.93	9.64	9.74
709	NYSE	VYX	Mon, Oct 4, 1999	9.68	10.01	9.68	9.87
708	NYSE	VYX	Fri, Oct 1, 1999	9.97	10.01	9.51	9.60
707	NYSE	VYX	Thu, Sep 30, 1999	9.78	10.31	9.70	10.14
706	NYSE	VYX	Wed, Sep 29, 1999	9.35	9.64	9.33	9.58
705	NYSE	VYX	Tue, Sep 28, 1999	9.33	9.41	9.24	9.30
704	NYSE	VYX	Mon, Sep 27, 1999	9.32	9.51	9.28	9.37
703	NYSE	VYX	Fri, Sep 24, 1999	9.35	9.37	9.20	9.24
702	NYSE	VYX	Thu, Sep 23, 1999	10.06	10.06	9.28	9.41
701	NYSE	VYX	Wed, Sep 22, 1999	10.29	10.39	10.04	10.06
700	NYSE	VYX	Tue, Sep 21, 1999	10.50	10.62	10.22	10.35
699	NYSE	VYX	Mon, Sep 20, 1999	10.81	10.81	10.18	10.43
698	NYSE	VYX	Fri, Sep 17, 1999	10.54	10.85	10.47	10.73
697	NYSE	VYX	Thu, Sep 16, 1999	10.45	10.70	10.24	10.54
696	NYSE	VYX	Wed, Sep 15, 1999	11.35	11.44	10.04	10.43
695	NYSE	VYX	Tue, Sep 14, 1999	12.08	12.09	11.14	11.31
694	NYSE	VYX	Mon, Sep 13, 1999	13.07	13.19	12.31	12.48
693	NYSE	VYX	Fri, Sep 10, 1999	12.88	13.49	12.69	13.19
692	NYSE	VYX	Thu, Sep 9, 1999	13.09	13.11	12.46	12.73
691	NYSE	VYX	Wed, Sep 8, 1999	13.23	13.26	13.11	13.17
690	NYSE	VYX	Tue, Sep 7, 1999	13.30	13.32	13.17	13.26
689	NYSE	VYX	Fri, Sep 3, 1999	13.40	13.59	13.30	13.34
688	NYSE	VYX	Thu, Sep 2, 1999	13.46	13.49	13.23	13.36
687	NYSE	VYX	Wed, Sep 1, 1999	13.30	13.72	13.30	13.61
686	NYSE	VYX	Tue, Aug 31, 1999	13.26	13.46	13.03	13.42
685	NYSE	VYX	Mon, Aug 30, 1999	13.30	13.42	13.17	13.30
684	NYSE	VYX	Fri, Aug 27, 1999	13.57	13.57	13.38	13.38
683	NYSE	VYX	Thu, Aug 26, 1999	13.76	13.82	13.51	13.57
682	NYSE	VYX	Wed, Aug 25, 1999	13.76	13.84	13.70	13.80
681	NYSE	VYX	Tue, Aug 24, 1999	13.72	13.80	13.65	13.70
680	NYSE	VYX	Mon, Aug 23, 1999	13.61	13.99	13.59	13.76
679	NYSE	VYX	Fri, Aug 20, 1999	13.36	13.53	13.36	13.53
678	NYSE	VYX	Thu, Aug 19, 1999	13.65	13.65	13.30	13.36
677	NYSE	VYX	Wed, Aug 18, 1999	13.90	13.90	13.67	13.69
676	NYSE	VYX	Tue, Aug 17, 1999	13.88	13.95	13.78	13.88
675	NYSE	VYX	Mon, Aug 16, 1999	13.80	13.95	13.80	13.90
674	NYSE	VYX	Fri, Aug 13, 1999	13.69	13.86	13.67	13.78
673	NYSE	VYX	Thu, Aug 12, 1999	13.32	13.80	13.32	13.57
672	NYSE	VYX	Wed, Aug 11, 1999	13.34	13.38	13.17	13.28
671	NYSE	VYX	Tue, Aug 10, 1999	13.34	13.42	13.07	13.24
670	NYSE	VYX	Mon, Aug 9, 1999	13.74	13.74	13.46	13.47
669	NYSE	VYX	Fri, Aug 6, 1999	13.84	13.88	13.57	13.69
668	NYSE	VYX	Thu, Aug 5, 1999	13.95	13.99	13.80	13.88
667	NYSE	VYX	Wed, Aug 4, 1999	14.26	14.41	13.95	13.95
666	NYSE	VYX	Tue, Aug 3, 1999	14.41	14.41	14.11	14.22
665	NYSE	VYX	Mon, Aug 2, 1999	14.41	14.41	14.26	14.34
664	NYSE	VYX	Fri, Jul 30, 1999	14.32	14.55	14.30	14.38
663	NYSE	VYX	Thu, Jul 29, 1999	14.61	14.61	14.26	14.39
662	NYSE	VYX	Wed, Jul 28, 1999	14.80	14.84	14.62	14.66
661	NYSE	VYX	Tue, Jul 27, 1999	14.66	14.87	14.64	14.76
660	NYSE	VYX	Mon, Jul 26, 1999	14.53	14.68	14.38	14.68
659	NYSE	VYX	Fri, Jul 23, 1999	14.64	14.80	14.51	14.64
658	NYSE	VYX	Thu, Jul 22, 1999	15.24	15.24	14.59	14.68
657	NYSE	VYX	Wed, Jul 21, 1999	15.07	15.58	14.26	15.32
656	NYSE	VYX	Tue, Jul 20, 1999	15.95	15.95	15.03	15.05
655	NYSE	VYX	Mon, Jul 19, 1999	15.97	16.06	15.87	15.97
654	NYSE	VYX	Fri, Jul 16, 1999	16.10	16.14	15.87	16.04
653	NYSE	VYX	Thu, Jul 15, 1999	15.64	16.14	15.53	16.14
652	NYSE	VYX	Wed, Jul 14, 1999	15.35	15.72	15.20	15.70
651	NYSE	VYX	Tue, Jul 13, 1999	15.45	15.45	15.26	15.35
650	NYSE	VYX	Mon, Jul 12, 1999	15.60	15.60	15.33	15.53
649	NYSE	VYX	Fri, Jul 9, 1999	15.18	15.53	15.14	15.45
648	NYSE	VYX	Thu, Jul 8, 1999	15.03	15.22	15.03	15.10
647	NYSE	VYX	Wed, Jul 7, 1999	15.12	15.24	15.05	15.16
646	NYSE	VYX	Tue, Jul 6, 1999	14.95	15.22	14.84	15.09
645	NYSE	VYX	Fri, Jul 2, 1999	14.95	14.95	14.82	14.87
644	NYSE	VYX	Thu, Jul 1, 1999	14.91	15.18	14.59	14.99
643	NYSE	VYX	Wed, Jun 30, 1999	14.80	15.12	14.80	14.97
642	NYSE	VYX	Tue, Jun 29, 1999	14.74	14.91	14.72	14.87
641	NYSE	VYX	Mon, Jun 28, 1999	14.76	14.95	14.68	14.74
640	NYSE	VYX	Fri, Jun 25, 1999	14.41	14.95	14.41	14.70
639	NYSE	VYX	Thu, Jun 24, 1999	14.49	14.55	14.09	14.41
638	NYSE	VYX	Wed, Jun 23, 1999	14.57	14.57	14.18	14.57
637	NYSE	VYX	Tue, Jun 22, 1999	14.86	14.86	14.24	14.66
636	NYSE	VYX	Mon, Jun 21, 1999	14.41	14.86	14.41	14.86
635	NYSE	VYX	Fri, Jun 18, 1999	14.53	14.61	14.38	14.53
634	NYSE	VYX	Thu, Jun 17, 1999	14.61	14.62	14.30	14.55
633	NYSE	VYX	Wed, Jun 16, 1999	13.99	14.87	13.80	14.68
632	NYSE	VYX	Tue, Jun 15, 1999	13.34	14.16	13.34	14.05
631	NYSE	VYX	Mon, Jun 14, 1999	13.46	13.53	13.30	13.38
630	NYSE	VYX	Fri, Jun 11, 1999	13.40	13.46	13.32	13.34
629	NYSE	VYX	Thu, Jun 10, 1999	13.34	13.42	13.13	13.42
628	NYSE	VYX	Wed, Jun 9, 1999	13.23	13.42	13.23	13.38
627	NYSE	VYX	Tue, Jun 8, 1999	13.07	13.30	13.03	13.15
626	NYSE	VYX	Mon, Jun 7, 1999	12.84	13.19	12.80	13.15
625	NYSE	VYX	Fri, Jun 4, 1999	12.31	12.92	12.31	12.88
624	NYSE	VYX	Thu, Jun 3, 1999	12.27	12.38	12.19	12.34
623	NYSE	VYX	Wed, Jun 2, 1999	11.83	12.08	11.60	12.04
622	NYSE	VYX	Tue, Jun 1, 1999	12.00	12.04	11.77	11.85
621	NYSE	VYX	Fri, May 28, 1999	11.77	12.19	11.77	11.98
620	NYSE	VYX	Thu, May 27, 1999	12.31	12.31	11.62	11.69
619	NYSE	VYX	Wed, May 26, 1999	12.71	12.71	12.27	12.38
618	NYSE	VYX	Tue, May 25, 1999	12.25	12.80	12.25	12.71
617	NYSE	VYX	Mon, May 24, 1999	12.78	12.78	12.15	12.25
616	NYSE	VYX	Fri, May 21, 1999	12.88	12.92	12.73	12.78
615	NYSE	VYX	Thu, May 20, 1999	13.00	13.17	12.80	12.80
614	NYSE	VYX	Wed, May 19, 1999	13.00	13.01	12.77	12.86
613	NYSE	VYX	Tue, May 18, 1999	13.01	13.15	12.96	13.01
612	NYSE	VYX	Mon, May 17, 1999	13.01	13.03	12.92	13.03
611	NYSE	VYX	Fri, May 14, 1999	13.03	13.03	12.88	12.94
610	NYSE	VYX	Thu, May 13, 1999	13.28	13.57	13.00	13.07
609	NYSE	VYX	Wed, May 12, 1999	13.24	13.78	13.23	13.36
608	NYSE	VYX	Tue, May 11, 1999	12.77	13.26	12.77	13.26
607	NYSE	VYX	Mon, May 10, 1999	12.42	12.92	12.42	12.75
606	NYSE	VYX	Fri, May 7, 1999	12.57	12.92	12.27	12.42
605	NYSE	VYX	Thu, May 6, 1999	13.17	13.38	12.50	12.50
604	NYSE	VYX	Wed, May 5, 1999	13.03	13.24	13.01	13.19
603	NYSE	VYX	Tue, May 4, 1999	12.55	13.55	12.55	13.03
602	NYSE	VYX	Mon, May 3, 1999	12.59	12.73	12.42	12.55
601	NYSE	VYX	Fri, Apr 30, 1999	12.88	12.88	12.42	12.61
600	NYSE	VYX	Thu, Apr 29, 1999	13.11	13.15	12.82	12.88
599	NYSE	VYX	Wed, Apr 28, 1999	13.49	13.49	13.07	13.07
598	NYSE	VYX	Tue, Apr 27, 1999	14.34	14.49	13.28	13.49
597	NYSE	VYX	Mon, Apr 26, 1999	13.42	14.61	13.42	14.34
596	NYSE	VYX	Fri, Apr 23, 1999	12.73	14.18	12.46	13.49
595	NYSE	VYX	Thu, Apr 22, 1999	13.42	13.42	11.65	12.46
594	NYSE	VYX	Wed, Apr 21, 1999	16.33	16.35	13.46	13.69
593	NYSE	VYX	Tue, Apr 20, 1999	16.18	16.60	16.18	16.35
592	NYSE	VYX	Mon, Apr 19, 1999	16.10	16.71	16.06	16.18
591	NYSE	VYX	Fri, Apr 16, 1999	16.08	16.73	15.68	16.16
590	NYSE	VYX	Thu, Apr 15, 1999	15.41	16.14	15.41	16.08
589	NYSE	VYX	Wed, Apr 14, 1999	15.10	15.60	15.09	15.45
588	NYSE	VYX	Tue, Apr 13, 1999	15.05	15.37	14.99	15.10
587	NYSE	VYX	Mon, Apr 12, 1999	14.87	15.18	14.62	15.07
586	NYSE	VYX	Fri, Apr 9, 1999	15.30	15.30	14.80	15.09
585	NYSE	VYX	Thu, Apr 8, 1999	14.86	15.33	14.76	15.30
584	NYSE	VYX	Wed, Apr 7, 1999	14.99	15.01	14.15	14.93
583	NYSE	VYX	Tue, Apr 6, 1999	15.64	15.64	15.03	15.05
582	NYSE	VYX	Mon, Apr 5, 1999	15.26	15.72	15.26	15.49
581	NYSE	VYX	Thu, Apr 1, 1999	15.30	15.30	15.03	15.18
580	NYSE	VYX	Wed, Mar 31, 1999	14.91	15.49	14.91	15.33
579	NYSE	VYX	Tue, Mar 30, 1999	15.10	15.12	14.95	14.99
578	NYSE	VYX	Mon, Mar 29, 1999	14.38	15.30	14.36	15.22
577	NYSE	VYX	Fri, Mar 26, 1999	14.34	14.55	14.26	14.26
576	NYSE	VYX	Thu, Mar 25, 1999	14.57	14.70	14.24	14.36
575	NYSE	VYX	Wed, Mar 24, 1999	14.87	14.99	14.45	14.45
574	NYSE	VYX	Tue, Mar 23, 1999	14.87	15.39	14.76	14.95
573	NYSE	VYX	Mon, Mar 22, 1999	14.84	14.84	14.49	14.72
572	NYSE	VYX	Fri, Mar 19, 1999	14.51	15.24	14.51	14.87
571	NYSE	VYX	Thu, Mar 18, 1999	14.74	14.76	14.51	14.51
570	NYSE	VYX	Wed, Mar 17, 1999	13.95	14.95	13.92	14.78
569	NYSE	VYX	Tue, Mar 16, 1999	13.72	14.11	13.72	13.90
568	NYSE	VYX	Mon, Mar 15, 1999	13.69	13.84	13.59	13.72
567	NYSE	VYX	Fri, Mar 12, 1999	13.80	13.86	13.65	13.70
566	NYSE	VYX	Thu, Mar 11, 1999	13.53	13.88	13.49	13.88
565	NYSE	VYX	Wed, Mar 10, 1999	13.63	13.67	13.46	13.63
564	NYSE	VYX	Tue, Mar 9, 1999	13.57	13.99	13.46	13.65
563	NYSE	VYX	Mon, Mar 8, 1999	13.26	13.57	13.24	13.57
562	NYSE	VYX	Fri, Mar 5, 1999	12.84	13.30	12.84	13.26
561	NYSE	VYX	Thu, Mar 4, 1999	13.03	13.19	12.65	12.69
560	NYSE	VYX	Wed, Mar 3, 1999	13.09	13.32	12.96	13.01
559	NYSE	VYX	Tue, Mar 2, 1999	12.55	13.42	12.55	13.17
558	NYSE	VYX	Mon, Mar 1, 1999	12.65	12.75	12.42	12.55
557	NYSE	VYX	Fri, Feb 26, 1999	13.19	13.26	12.38	12.55
556	NYSE	VYX	Thu, Feb 25, 1999	13.23	13.34	13.07	13.23
555	NYSE	VYX	Wed, Feb 24, 1999	13.51	13.51	13.13	13.26
554	NYSE	VYX	Tue, Feb 23, 1999	13.74	13.80	13.34	13.57
553	NYSE	VYX	Mon, Feb 22, 1999	13.49	13.78	13.46	13.74
552	NYSE	VYX	Fri, Feb 19, 1999	13.57	13.57	13.42	13.49
551	NYSE	VYX	Thu, Feb 18, 1999	12.77	13.69	12.77	13.65
550	NYSE	VYX	Wed, Feb 17, 1999	13.53	13.53	12.61	12.65
549	NYSE	VYX	Tue, Feb 16, 1999	13.42	13.92	13.40	13.69
548	NYSE	VYX	Fri, Feb 12, 1999	13.49	13.51	13.17	13.23
547	NYSE	VYX	Thu, Feb 11, 1999	13.42	13.92	13.42	13.51
546	NYSE	VYX	Wed, Feb 10, 1999	13.42	13.51	13.19	13.34
545	NYSE	VYX	Tue, Feb 9, 1999	13.67	13.70	13.36	13.44
544	NYSE	VYX	Mon, Feb 8, 1999	13.49	13.76	13.46	13.69
543	NYSE	VYX	Fri, Feb 5, 1999	13.80	13.88	13.03	13.26
542	NYSE	VYX	Thu, Feb 4, 1999	14.22	14.26	13.80	13.80
541	NYSE	VYX	Wed, Feb 3, 1999	14.34	14.57	14.22	14.22
540	NYSE	VYX	Tue, Feb 2, 1999	14.70	14.70	14.30	14.34
539	NYSE	VYX	Mon, Feb 1, 1999	14.99	15.01	14.57	14.72
538	NYSE	VYX	Fri, Jan 29, 1999	14.30	15.01	14.30	14.95
537	NYSE	VYX	Thu, Jan 28, 1999	14.41	14.47	14.26	14.34
536	NYSE	VYX	Wed, Jan 27, 1999	14.59	14.68	14.26	14.41
535	NYSE	VYX	Tue, Jan 26, 1999	14.30	14.64	14.24	14.53
534	NYSE	VYX	Mon, Jan 25, 1999	14.95	14.97	14.22	14.32
533	NYSE	VYX	Fri, Jan 22, 1999	14.89	15.22	14.84	15.03
532	NYSE	VYX	Thu, Jan 21, 1999	15.95	16.06	15.68	15.74
531	NYSE	VYX	Wed, Jan 20, 1999	15.97	17.10	15.70	16.10
530	NYSE	VYX	Tue, Jan 19, 1999	15.33	16.14	15.22	15.95
529	NYSE	VYX	Fri, Jan 15, 1999	14.68	15.14	14.59	15.07
528	NYSE	VYX	Thu, Jan 14, 1999	14.03	14.64	14.03	14.55
527	NYSE	VYX	Wed, Jan 13, 1999	13.93	14.22	13.46	14.07
526	NYSE	VYX	Tue, Jan 12, 1999	14.28	14.30	13.84	14.01
525	NYSE	VYX	Mon, Jan 11, 1999	14.05	14.39	13.95	14.26
524	NYSE	VYX	Fri, Jan 8, 1999	13.80	14.49	13.70	13.97
523	NYSE	VYX	Thu, Jan 7, 1999	13.30	13.61	13.26	13.57
522	NYSE	VYX	Wed, Jan 6, 1999	13.42	13.61	13.19	13.53
521	NYSE	VYX	Tue, Jan 5, 1999	12.71	13.34	12.71	13.34
520	NYSE	VYX	Mon, Jan 4, 1999	12.73	13.00	12.48	12.78
519	NYSE	VYX	Thu, Dec 31, 1998	12.61	12.84	12.61	12.80
518	NYSE	VYX	Wed, Dec 30, 1998	11.96	12.73	11.96	12.61
517	NYSE	VYX	Tue, Dec 29, 1998	11.67	12.04	11.67	11.96
516	NYSE	VYX	Mon, Dec 28, 1998	11.58	11.71	11.50	11.67
515	NYSE	VYX	Thu, Dec 24, 1998	11.31	11.48	11.29	11.48
514	NYSE	VYX	Wed, Dec 23, 1998	11.50	11.58	11.29	11.39
513	NYSE	VYX	Tue, Dec 22, 1998	11.73	11.73	11.35	11.42
512	NYSE	VYX	Mon, Dec 21, 1998	11.92	12.09	11.50	11.81
511	NYSE	VYX	Fri, Dec 18, 1998	11.58	12.27	11.50	12.00
510	NYSE	VYX	Thu, Dec 17, 1998	11.50	11.75	11.50	11.71
509	NYSE	VYX	Wed, Dec 16, 1998	11.73	11.73	11.35	11.50
508	NYSE	VYX	Tue, Dec 15, 1998	11.52	11.88	11.44	11.65
507	NYSE	VYX	Mon, Dec 14, 1998	11.58	11.65	11.35	11.52
506	NYSE	VYX	Fri, Dec 11, 1998	11.58	11.88	11.56	11.86
505	NYSE	VYX	Thu, Dec 10, 1998	12.04	12.04	11.60	11.77
504	NYSE	VYX	Wed, Dec 9, 1998	12.19	12.23	12.00	12.09
503	NYSE	VYX	Tue, Dec 8, 1998	12.23	12.34	12.11	12.19
502	NYSE	VYX	Mon, Dec 7, 1998	12.04	12.36	12.02	12.21
501	NYSE	VYX	Fri, Dec 4, 1998	11.77	11.96	11.65	11.90
500	NYSE	VYX	Thu, Dec 3, 1998	11.71	11.96	11.62	11.63
499	NYSE	VYX	Wed, Dec 2, 1998	11.42	12.11	11.39	11.65
498	NYSE	VYX	Tue, Dec 1, 1998	11.35	11.77	11.25	11.50
497	NYSE	VYX	Mon, Nov 30, 1998	11.27	11.50	11.19	11.42
496	NYSE	VYX	Fri, Nov 27, 1998	11.19	11.27	11.12	11.12
495	NYSE	VYX	Wed, Nov 25, 1998	11.12	11.27	11.04	11.23
494	NYSE	VYX	Tue, Nov 24, 1998	11.25	11.31	11.16	11.19
493	NYSE	VYX	Mon, Nov 23, 1998	11.08	11.60	11.08	11.31
492	NYSE	VYX	Fri, Nov 20, 1998	10.73	11.19	10.71	11.00
491	NYSE	VYX	Thu, Nov 19, 1998	10.52	10.66	10.33	10.58
490	NYSE	VYX	Wed, Nov 18, 1998	10.31	10.71	10.25	10.56
489	NYSE	VYX	Tue, Nov 17, 1998	10.52	10.54	10.02	10.39
488	NYSE	VYX	Mon, Nov 16, 1998	10.68	10.77	10.31	10.50
487	NYSE	VYX	Fri, Nov 13, 1998	10.96	11.12	10.81	10.81
486	NYSE	VYX	Thu, Nov 12, 1998	10.70	11.08	10.39	11.02
485	NYSE	VYX	Wed, Nov 11, 1998	10.96	10.96	10.58	10.77
484	NYSE	VYX	Tue, Nov 10, 1998	10.73	11.04	10.47	11.04
483	NYSE	VYX	Mon, Nov 9, 1998	10.47	11.04	10.47	10.89
482	NYSE	VYX	Fri, Nov 6, 1998	10.47	10.68	10.43	10.60
481	NYSE	VYX	Thu, Nov 5, 1998	10.24	10.64	10.16	10.60
480	NYSE	VYX	Wed, Nov 4, 1998	10.06	10.35	10.01	10.31
479	NYSE	VYX	Tue, Nov 3, 1998	10.12	10.12	9.76	10.02
478	NYSE	VYX	Mon, Nov 2, 1998	10.20	10.29	10.04	10.18
477	NYSE	VYX	Fri, Oct 30, 1998	10.27	10.43	10.24	10.31
476	NYSE	VYX	Thu, Oct 29, 1998	9.49	10.16	9.43	10.14
475	NYSE	VYX	Wed, Oct 28, 1998	9.35	9.55	9.32	9.49
474	NYSE	VYX	Tue, Oct 27, 1998	9.26	9.43	9.26	9.35
473	NYSE	VYX	Mon, Oct 26, 1998	9.33	9.39	9.03	9.18
472	NYSE	VYX	Fri, Oct 23, 1998	9.51	9.53	9.32	9.32
471	NYSE	VYX	Thu, Oct 22, 1998	9.68	9.70	9.47	9.47
470	NYSE	VYX	Wed, Oct 21, 1998	9.62	9.78	9.58	9.74
469	NYSE	VYX	Tue, Oct 20, 1998	9.62	9.78	9.53	9.70
468	NYSE	VYX	Mon, Oct 19, 1998	9.35	9.66	9.30	9.60
467	NYSE	VYX	Fri, Oct 16, 1998	9.55	9.58	9.20	9.41
466	NYSE	VYX	Thu, Oct 15, 1998	9.32	9.78	9.32	9.74
465	NYSE	VYX	Wed, Oct 14, 1998	9.78	9.79	9.28	9.35
464	NYSE	VYX	Tue, Oct 13, 1998	9.37	9.58	9.24	9.56
463	NYSE	VYX	Mon, Oct 12, 1998	9.16	9.43	9.16	9.39
462	NYSE	VYX	Fri, Oct 9, 1998	8.99	9.28	8.95	9.14
461	NYSE	VYX	Thu, Oct 8, 1998	9.09	9.09	8.55	9.01
460	NYSE	VYX	Wed, Oct 7, 1998	9.24	9.43	9.01	9.20
459	NYSE	VYX	Tue, Oct 6, 1998	9.09	9.58	9.09	9.41
458	NYSE	VYX	Mon, Oct 5, 1998	8.82	8.87	8.55	8.87
457	NYSE	VYX	Fri, Oct 2, 1998	8.80	8.99	8.43	8.89
456	NYSE	VYX	Thu, Oct 1, 1998	8.78	9.05	8.59	8.82
455	NYSE	VYX	Wed, Sep 30, 1998	8.15	8.93	8.05	8.82
454	NYSE	VYX	Tue, Sep 29, 1998	8.36	8.40	8.01	8.15
453	NYSE	VYX	Mon, Sep 28, 1998	8.43	8.59	8.34	8.43
452	NYSE	VYX	Fri, Sep 25, 1998	8.55	8.82	8.51	8.51
451	NYSE	VYX	Thu, Sep 24, 1998	8.84	9.05	8.59	8.59
450	NYSE	VYX	Wed, Sep 23, 1998	8.43	8.93	8.40	8.91
449	NYSE	VYX	Tue, Sep 22, 1998	8.47	8.59	8.28	8.47
448	NYSE	VYX	Mon, Sep 21, 1998	7.55	7.92	7.32	7.88
447	NYSE	VYX	Fri, Sep 18, 1998	7.25	7.63	7.21	7.61
446	NYSE	VYX	Thu, Sep 17, 1998	7.40	7.51	7.25	7.28
445	NYSE	VYX	Wed, Sep 16, 1998	7.67	7.67	7.51	7.51
444	NYSE	VYX	Tue, Sep 15, 1998	7.71	7.74	7.63	7.69
443	NYSE	VYX	Mon, Sep 14, 1998	7.67	7.74	7.67	7.71
442	NYSE	VYX	Fri, Sep 11, 1998	7.67	7.76	7.51	7.55
441	NYSE	VYX	Thu, Sep 10, 1998	7.86	7.86	7.65	7.65
440	NYSE	VYX	Wed, Sep 9, 1998	8.03	8.17	7.97	8.05
439	NYSE	VYX	Tue, Sep 8, 1998	7.86	8.20	7.86	8.11
438	NYSE	VYX	Fri, Sep 4, 1998	7.92	7.99	7.72	7.78
437	NYSE	VYX	Thu, Sep 3, 1998	7.86	8.09	7.80	7.92
436	NYSE	VYX	Wed, Sep 2, 1998	7.86	8.11	7.80	7.90
435	NYSE	VYX	Tue, Sep 1, 1998	8.03	8.13	7.71	7.86
434	NYSE	VYX	Mon, Aug 31, 1998	8.47	8.51	8.05	8.11
433	NYSE	VYX	Fri, Aug 28, 1998	8.93	8.93	8.59	8.59
432	NYSE	VYX	Thu, Aug 27, 1998	9.05	9.07	8.89	8.93
431	NYSE	VYX	Wed, Aug 26, 1998	9.20	9.20	9.05	9.10
430	NYSE	VYX	Tue, Aug 25, 1998	9.35	9.43	9.30	9.32
429	NYSE	VYX	Mon, Aug 24, 1998	9.28	9.35	9.16	9.20
428	NYSE	VYX	Fri, Aug 21, 1998	9.47	9.47	9.09	9.24
427	NYSE	VYX	Thu, Aug 20, 1998	9.62	9.62	9.43	9.51
426	NYSE	VYX	Wed, Aug 19, 1998	9.81	9.83	9.51	9.60
425	NYSE	VYX	Tue, Aug 18, 1998	9.74	10.01	9.74	9.79
424	NYSE	VYX	Mon, Aug 17, 1998	9.35	9.81	9.35	9.74
423	NYSE	VYX	Fri, Aug 14, 1998	9.26	9.60	9.26	9.49
422	NYSE	VYX	Thu, Aug 13, 1998	9.22	9.32	9.18	9.26
421	NYSE	VYX	Wed, Aug 12, 1998	9.24	9.45	9.16	9.24
420	NYSE	VYX	Tue, Aug 11, 1998	9.18	9.24	8.97	9.22
419	NYSE	VYX	Mon, Aug 10, 1998	10.01	10.01	9.16	9.16
418	NYSE	VYX	Fri, Aug 7, 1998	10.02	10.12	10.01	10.08
417	NYSE	VYX	Thu, Aug 6, 1998	9.99	10.02	9.95	9.99
416	NYSE	VYX	Wed, Aug 5, 1998	9.89	10.08	9.85	9.97
415	NYSE	VYX	Tue, Aug 4, 1998	10.43	10.43	9.97	10.01
414	NYSE	VYX	Mon, Aug 3, 1998	10.35	10.47	10.25	10.43
413	NYSE	VYX	Fri, Jul 31, 1998	10.35	10.48	10.33	10.39
412	NYSE	VYX	Thu, Jul 30, 1998	10.18	10.47	10.18	10.43
411	NYSE	VYX	Wed, Jul 29, 1998	10.43	10.54	10.16	10.18
410	NYSE	VYX	Tue, Jul 28, 1998	10.43	10.58	10.31	10.41
409	NYSE	VYX	Mon, Jul 27, 1998	10.50	10.50	10.22	10.47
408	NYSE	VYX	Fri, Jul 24, 1998	11.04	11.04	10.50	10.58
407	NYSE	VYX	Thu, Jul 23, 1998	10.73	11.06	10.70	10.89
406	NYSE	VYX	Wed, Jul 22, 1998	10.50	10.79	10.41	10.77
405	NYSE	VYX	Tue, Jul 21, 1998	10.52	10.83	10.50	10.58
404	NYSE	VYX	Mon, Jul 20, 1998	10.54	10.70	10.52	10.54
403	NYSE	VYX	Fri, Jul 17, 1998	10.50	10.56	10.43	10.50
402	NYSE	VYX	Thu, Jul 16, 1998	10.20	10.43	10.01	10.41
401	NYSE	VYX	Wed, Jul 15, 1998	10.08	10.20	9.99	10.04
400	NYSE	VYX	Tue, Jul 14, 1998	9.85	9.89	9.51	9.51
399	NYSE	VYX	Mon, Jul 13, 1998	9.87	10.04	9.81	9.93
398	NYSE	VYX	Fri, Jul 10, 1998	10.12	10.16	9.93	9.95
397	NYSE	VYX	Thu, Jul 9, 1998	10.10	10.14	10.04	10.14
396	NYSE	VYX	Wed, Jul 8, 1998	10.14	10.18	10.08	10.14
395	NYSE	VYX	Tue, Jul 7, 1998	10.20	10.24	10.10	10.14
394	NYSE	VYX	Mon, Jul 6, 1998	10.16	10.27	10.12	10.20
393	NYSE	VYX	Thu, Jul 2, 1998	10.27	10.29	10.12	10.14
392	NYSE	VYX	Wed, Jul 1, 1998	9.97	10.18	9.93	10.18
391	NYSE	VYX	Tue, Jun 30, 1998	9.83	9.97	9.66	9.97
390	NYSE	VYX	Mon, Jun 29, 1998	9.93	10.02	9.83	9.83
389	NYSE	VYX	Fri, Jun 26, 1998	9.91	10.04	9.89	9.93
388	NYSE	VYX	Thu, Jun 25, 1998	10.08	10.08	9.87	9.93
387	NYSE	VYX	Wed, Jun 24, 1998	10.01	10.12	9.93	10.04
386	NYSE	VYX	Tue, Jun 23, 1998	9.70	9.89	9.70	9.81
385	NYSE	VYX	Mon, Jun 22, 1998	9.51	9.72	9.45	9.66
384	NYSE	VYX	Fri, Jun 19, 1998	9.58	9.62	9.43	9.49
383	NYSE	VYX	Thu, Jun 18, 1998	9.81	9.85	9.58	9.68
382	NYSE	VYX	Wed, Jun 17, 1998	10.14	10.18	9.85	9.97
381	NYSE	VYX	Tue, Jun 16, 1998	10.16	10.24	10.12	10.14
380	NYSE	VYX	Mon, Jun 15, 1998	10.24	10.31	10.08	10.08
379	NYSE	VYX	Fri, Jun 12, 1998	10.31	10.39	10.16	10.29
378	NYSE	VYX	Thu, Jun 11, 1998	10.31	10.31	10.20	10.29
377	NYSE	VYX	Wed, Jun 10, 1998	10.35	10.45	10.31	10.35
376	NYSE	VYX	Tue, Jun 9, 1998	10.31	10.54	10.29	10.43
375	NYSE	VYX	Mon, Jun 8, 1998	10.39	10.39	10.22	10.31
374	NYSE	VYX	Fri, Jun 5, 1998	10.31	10.39	10.29	10.35
373	NYSE	VYX	Thu, Jun 4, 1998	10.31	10.35	10.29	10.33
372	NYSE	VYX	Wed, Jun 3, 1998	10.31	10.47	10.25	10.27
371	NYSE	VYX	Tue, Jun 2, 1998	10.41	10.45	10.27	10.33
370	NYSE	VYX	Mon, Jun 1, 1998	10.35	10.50	10.33	10.35
369	NYSE	VYX	Fri, May 29, 1998	10.64	10.71	10.41	10.41
368	NYSE	VYX	Thu, May 28, 1998	10.62	10.73	10.60	10.68
367	NYSE	VYX	Wed, May 27, 1998	10.73	10.73	10.50	10.70
366	NYSE	VYX	Tue, May 26, 1998	11.31	11.31	10.70	10.71
365	NYSE	VYX	Fri, May 22, 1998	11.62	11.71	11.27	11.35
364	NYSE	VYX	Thu, May 21, 1998	11.33	11.62	11.33	11.50
363	NYSE	VYX	Wed, May 20, 1998	11.29	11.39	11.29	11.33
362	NYSE	VYX	Tue, May 19, 1998	11.35	11.52	11.19	11.21
361	NYSE	VYX	Mon, May 18, 1998	11.02	11.12	10.93	11.00
360	NYSE	VYX	Fri, May 15, 1998	11.23	11.27	10.98	11.02
359	NYSE	VYX	Thu, May 14, 1998	11.19	11.35	11.16	11.27
358	NYSE	VYX	Wed, May 13, 1998	11.17	11.29	11.16	11.23
357	NYSE	VYX	Tue, May 12, 1998	11.33	11.35	11.12	11.14
356	NYSE	VYX	Mon, May 11, 1998	11.19	11.42	11.19	11.35
355	NYSE	VYX	Fri, May 8, 1998	11.50	11.60	11.19	11.19
354	NYSE	VYX	Thu, May 7, 1998	11.58	11.58	11.42	11.46
353	NYSE	VYX	Wed, May 6, 1998	11.21	11.77	11.19	11.60
352	NYSE	VYX	Tue, May 5, 1998	11.31	11.31	11.16	11.21
351	NYSE	VYX	Mon, May 4, 1998	11.44	11.54	11.33	11.35
350	NYSE	VYX	Fri, May 1, 1998	11.23	11.58	11.14	11.46
349	NYSE	VYX	Thu, Apr 30, 1998	11.35	11.35	11.19	11.25
348	NYSE	VYX	Wed, Apr 29, 1998	11.37	11.39	11.23	11.27
347	NYSE	VYX	Tue, Apr 28, 1998	11.67	11.67	11.27	11.39
346	NYSE	VYX	Mon, Apr 27, 1998	11.35	11.73	11.25	11.67
345	NYSE	VYX	Fri, Apr 24, 1998	11.19	11.54	11.19	11.40
344	NYSE	VYX	Thu, Apr 23, 1998	11.21	11.50	11.12	11.27
343	NYSE	VYX	Wed, Apr 22, 1998	10.96	11.39	10.96	11.23
342	NYSE	VYX	Tue, Apr 21, 1998	10.70	11.00	10.66	10.96
341	NYSE	VYX	Mon, Apr 20, 1998	10.31	10.70	10.22	10.68
340	NYSE	VYX	Fri, Apr 17, 1998	10.01	10.24	9.99	10.12
339	NYSE	VYX	Thu, Apr 16, 1998	9.99	9.99	9.79	9.79
338	NYSE	VYX	Wed, Apr 15, 1998	10.12	10.31	9.97	9.97
337	NYSE	VYX	Tue, Apr 14, 1998	10.12	10.20	9.89	10.02
336	NYSE	VYX	Mon, Apr 13, 1998	10.43	10.47	10.12	10.16
335	NYSE	VYX	Thu, Apr 9, 1998	10.14	10.16	10.01	10.01
334	NYSE	VYX	Wed, Apr 8, 1998	10.01	10.24	9.97	10.14
333	NYSE	VYX	Tue, Apr 7, 1998	10.35	10.35	9.89	10.01
332	NYSE	VYX	Mon, Apr 6, 1998	10.54	10.56	10.33	10.35
331	NYSE	VYX	Fri, Apr 3, 1998	10.58	10.75	10.54	10.56
330	NYSE	VYX	Thu, Apr 2, 1998	10.39	10.58	10.25	10.52
329	NYSE	VYX	Wed, Apr 1, 1998	10.12	10.43	10.08	10.43
328	NYSE	VYX	Tue, Mar 31, 1998	9.81	10.16	9.81	10.14
327	NYSE	VYX	Mon, Mar 30, 1998	9.87	9.87	9.70	9.76
326	NYSE	VYX	Fri, Mar 27, 1998	10.16	10.16	9.95	9.95
325	NYSE	VYX	Thu, Mar 26, 1998	10.06	10.24	10.06	10.12
324	NYSE	VYX	Wed, Mar 25, 1998	10.20	10.25	10.04	10.06
323	NYSE	VYX	Tue, Mar 24, 1998	10.20	10.25	10.12	10.14
322	NYSE	VYX	Mon, Mar 23, 1998	10.12	10.27	10.12	10.12
321	NYSE	VYX	Fri, Mar 20, 1998	10.10	10.18	10.01	10.14
320	NYSE	VYX	Thu, Mar 19, 1998	10.06	10.31	10.01	10.10
319	NYSE	VYX	Wed, Mar 18, 1998	10.12	10.16	9.95	10.06
318	NYSE	VYX	Tue, Mar 17, 1998	10.43	10.43	10.16	10.18
317	NYSE	VYX	Mon, Mar 16, 1998	10.35	10.45	10.27	10.41
316	NYSE	VYX	Fri, Mar 13, 1998	10.35	10.48	10.29	10.33
315	NYSE	VYX	Thu, Mar 12, 1998	10.35	10.45	10.27	10.37
314	NYSE	VYX	Wed, Mar 11, 1998	10.22	10.35	10.08	10.33
313	NYSE	VYX	Tue, Mar 10, 1998	9.78	10.27	9.76	10.22
312	NYSE	VYX	Mon, Mar 9, 1998	9.81	9.85	9.70	9.70
311	NYSE	VYX	Fri, Mar 6, 1998	9.66	10.06	9.58	9.91
310	NYSE	VYX	Thu, Mar 5, 1998	9.70	9.74	9.64	9.74
309	NYSE	VYX	Wed, Mar 4, 1998	9.51	9.85	9.49	9.78
308	NYSE	VYX	Tue, Mar 3, 1998	9.62	9.64	9.51	9.51
307	NYSE	VYX	Mon, Mar 2, 1998	9.58	9.64	9.55	9.64
306	NYSE	VYX	Fri, Feb 27, 1998	9.74	9.83	9.53	9.58
305	NYSE	VYX	Thu, Feb 26, 1998	9.70	9.93	9.70	9.81
304	NYSE	VYX	Wed, Feb 25, 1998	9.58	9.79	9.58	9.76
303	NYSE	VYX	Tue, Feb 24, 1998	9.70	9.74	9.55	9.62
302	NYSE	VYX	Mon, Feb 23, 1998	9.66	9.76	9.60	9.74
301	NYSE	VYX	Fri, Feb 20, 1998	9.78	9.85	9.66	9.66
300	NYSE	VYX	Thu, Feb 19, 1998	9.72	9.85	9.70	9.81
299	NYSE	VYX	Wed, Feb 18, 1998	9.74	9.87	9.70	9.70
298	NYSE	VYX	Tue, Feb 17, 1998	9.81	9.93	9.81	9.81
297	NYSE	VYX	Fri, Feb 13, 1998	9.62	9.93	9.55	9.85
296	NYSE	VYX	Thu, Feb 12, 1998	9.51	9.58	9.47	9.56
295	NYSE	VYX	Wed, Feb 11, 1998	9.39	9.51	9.35	9.51
294	NYSE	VYX	Tue, Feb 10, 1998	9.37	9.49	9.24	9.43
293	NYSE	VYX	Mon, Feb 9, 1998	9.20	9.37	9.20	9.37
292	NYSE	VYX	Fri, Feb 6, 1998	8.97	9.16	8.89	9.16
291	NYSE	VYX	Thu, Feb 5, 1998	9.16	9.28	8.99	9.05
290	NYSE	VYX	Wed, Feb 4, 1998	9.01	9.41	9.01	9.20
289	NYSE	VYX	Tue, Feb 3, 1998	9.09	9.09	8.93	8.97
288	NYSE	VYX	Mon, Feb 2, 1998	9.35	9.35	9.07	9.12
287	NYSE	VYX	Fri, Jan 30, 1998	9.20	9.32	9.18	9.22
286	NYSE	VYX	Thu, Jan 29, 1998	8.99	9.33	8.99	9.20
285	NYSE	VYX	Wed, Jan 28, 1998	8.63	9.09	8.63	9.07
284	NYSE	VYX	Tue, Jan 27, 1998	8.59	8.70	8.53	8.64
283	NYSE	VYX	Mon, Jan 26, 1998	8.74	8.82	8.68	8.78
282	NYSE	VYX	Fri, Jan 23, 1998	8.30	8.55	8.30	8.55
281	NYSE	VYX	Thu, Jan 22, 1998	8.15	8.38	8.15	8.30
280	NYSE	VYX	Wed, Jan 21, 1998	8.51	8.82	8.18	8.28
279	NYSE	VYX	Tue, Jan 20, 1998	8.61	8.61	8.38	8.38
278	NYSE	VYX	Fri, Jan 16, 1998	8.51	8.64	8.47	8.55
277	NYSE	VYX	Thu, Jan 15, 1998	8.40	8.51	8.38	8.43
276	NYSE	VYX	Wed, Jan 14, 1998	8.13	8.28	8.07	8.26
275	NYSE	VYX	Tue, Jan 13, 1998	8.01	8.36	8.01	8.22
274	NYSE	VYX	Mon, Jan 12, 1998	7.94	8.15	7.86	8.01
273	NYSE	VYX	Fri, Jan 9, 1998	8.55	8.55	8.07	8.13
272	NYSE	VYX	Thu, Jan 8, 1998	8.55	8.64	8.47	8.53
271	NYSE	VYX	Wed, Jan 7, 1998	8.51	8.59	8.30	8.59
270	NYSE	VYX	Tue, Jan 6, 1998	8.87	8.87	8.40	8.47
269	NYSE	VYX	Mon, Jan 5, 1998	8.82	9.01	8.78	8.87
268	NYSE	VYX	Fri, Jan 2, 1998	8.59	8.76	8.59	8.74
267	NYSE	VYX	Wed, Dec 31, 1997	8.51	8.59	8.47	8.53
266	NYSE	VYX	Tue, Dec 30, 1997	8.47	8.57	8.41	8.47
265	NYSE	VYX	Mon, Dec 29, 1997	8.59	8.59	8.43	8.49
264	NYSE	VYX	Fri, Dec 26, 1997	8.53	8.63	8.51	8.53
263	NYSE	VYX	Wed, Dec 24, 1997	8.53	8.66	8.53	8.57
262	NYSE	VYX	Tue, Dec 23, 1997	8.63	8.63	8.51	8.53
261	NYSE	VYX	Mon, Dec 22, 1997	8.91	8.99	8.47	8.64
260	NYSE	VYX	Fri, Dec 19, 1997	8.41	8.95	8.41	8.89
259	NYSE	VYX	Thu, Dec 18, 1997	8.32	8.45	8.11	8.41
258	NYSE	VYX	Wed, Dec 17, 1997	7.97	8.26	7.95	8.26
257	NYSE	VYX	Tue, Dec 16, 1997	8.28	8.28	7.94	7.95
256	NYSE	VYX	Mon, Dec 15, 1997	8.41	8.41	8.28	8.28
255	NYSE	VYX	Fri, Dec 12, 1997	8.61	8.63	8.40	8.41
254	NYSE	VYX	Thu, Dec 11, 1997	8.68	8.72	8.55	8.61
253	NYSE	VYX	Wed, Dec 10, 1997	8.68	8.74	8.64	8.72
252	NYSE	VYX	Tue, Dec 9, 1997	9.03	9.03	8.82	8.89
251	NYSE	VYX	Mon, Dec 8, 1997	9.20	9.20	8.97	9.03
250	NYSE	VYX	Fri, Dec 5, 1997	9.18	9.28	9.12	9.20
249	NYSE	VYX	Thu, Dec 4, 1997	9.30	9.39	9.20	9.24
248	NYSE	VYX	Wed, Dec 3, 1997	8.93	9.28	8.86	9.24
247	NYSE	VYX	Tue, Dec 2, 1997	9.05	9.07	8.87	8.97
246	NYSE	VYX	Mon, Dec 1, 1997	9.12	9.22	9.01	9.16
245	NYSE	VYX	Fri, Nov 28, 1997	9.14	9.18	9.05	9.05
244	NYSE	VYX	Wed, Nov 26, 1997	8.89	9.18	8.78	9.16
243	NYSE	VYX	Tue, Nov 25, 1997	9.01	9.07	8.86	8.89
242	NYSE	VYX	Mon, Nov 24, 1997	9.07	9.10	8.99	9.03
241	NYSE	VYX	Fri, Nov 21, 1997	9.20	9.24	9.07	9.12
240	NYSE	VYX	Thu, Nov 20, 1997	9.20	9.26	9.09	9.16
239	NYSE	VYX	Wed, Nov 19, 1997	9.10	9.12	9.03	9.10
238	NYSE	VYX	Tue, Nov 18, 1997	9.33	9.35	9.18	9.18
237	NYSE	VYX	Mon, Nov 17, 1997	9.43	9.45	9.22	9.26
236	NYSE	VYX	Fri, Nov 14, 1997	9.09	9.32	9.09	9.26
235	NYSE	VYX	Thu, Nov 13, 1997	9.07	9.16	9.05	9.05
234	NYSE	VYX	Wed, Nov 12, 1997	9.09	9.16	9.05	9.07
233	NYSE	VYX	Tue, Nov 11, 1997	9.20	9.32	9.12	9.18
232	NYSE	VYX	Mon, Nov 10, 1997	9.41	9.41	9.16	9.16
231	NYSE	VYX	Fri, Nov 7, 1997	9.66	9.66	9.35	9.41
230	NYSE	VYX	Thu, Nov 6, 1997	9.93	9.93	9.64	9.79
229	NYSE	VYX	Wed, Nov 5, 1997	9.68	10.06	9.68	9.97
228	NYSE	VYX	Tue, Nov 4, 1997	9.68	9.78	9.47	9.78
227	NYSE	VYX	Mon, Nov 3, 1997	9.45	9.60	9.41	9.60
226	NYSE	VYX	Fri, Oct 31, 1997	9.24	9.39	9.16	9.30
225	NYSE	VYX	Thu, Oct 30, 1997	9.35	9.55	9.16	9.18
224	NYSE	VYX	Wed, Oct 29, 1997	9.32	9.64	9.22	9.60
223	NYSE	VYX	Tue, Oct 28, 1997	8.89	9.32	8.82	9.32
222	NYSE	VYX	Mon, Oct 27, 1997	9.66	9.70	9.09	9.09
221	NYSE	VYX	Fri, Oct 24, 1997	10.41	10.47	9.74	9.81
220	NYSE	VYX	Thu, Oct 23, 1997	10.35	10.43	10.16	10.27
219	NYSE	VYX	Wed, Oct 22, 1997	10.70	10.73	10.48	10.66
218	NYSE	VYX	Tue, Oct 21, 1997	10.43	10.75	10.43	10.75
217	NYSE	VYX	Mon, Oct 20, 1997	10.18	10.35	10.18	10.33
216	NYSE	VYX	Fri, Oct 17, 1997	10.37	10.54	10.08	10.14
215	NYSE	VYX	Thu, Oct 16, 1997	10.93	11.04	10.39	10.43
214	NYSE	VYX	Wed, Oct 15, 1997	11.56	11.58	10.70	10.93
213	NYSE	VYX	Tue, Oct 14, 1997	11.77	11.81	11.56	11.63
212	NYSE	VYX	Mon, Oct 13, 1997	11.56	11.77	11.56	11.73
211	NYSE	VYX	Fri, Oct 10, 1997	11.42	11.54	11.35	11.50
210	NYSE	VYX	Thu, Oct 9, 1997	11.23	11.42	11.16	11.42
209	NYSE	VYX	Wed, Oct 8, 1997	11.46	11.46	11.27	11.27
208	NYSE	VYX	Tue, Oct 7, 1997	11.35	11.46	11.33	11.46
207	NYSE	VYX	Mon, Oct 6, 1997	11.16	11.40	11.16	11.40
206	NYSE	VYX	Fri, Oct 3, 1997	10.77	11.19	10.75	11.10
205	NYSE	VYX	Thu, Oct 2, 1997	10.73	10.85	10.73	10.75
204	NYSE	VYX	Wed, Oct 1, 1997	10.71	10.81	10.71	10.75
203	NYSE	VYX	Tue, Sep 30, 1997	10.89	10.91	10.70	10.70
202	NYSE	VYX	Mon, Sep 29, 1997	10.81	10.89	10.79	10.81
201	NYSE	VYX	Fri, Sep 26, 1997	10.75	10.83	10.75	10.75
200	NYSE	VYX	Thu, Sep 25, 1997	10.73	10.91	10.73	10.83
199	NYSE	VYX	Wed, Sep 24, 1997	11.04	11.16	10.71	10.75
198	NYSE	VYX	Tue, Sep 23, 1997	11.16	11.16	10.96	11.02
197	NYSE	VYX	Mon, Sep 22, 1997	11.21	11.33	11.14	11.17
196	NYSE	VYX	Fri, Sep 19, 1997	11.21	11.31	11.17	11.21
195	NYSE	VYX	Thu, Sep 18, 1997	11.35	11.35	11.16	11.19
194	NYSE	VYX	Wed, Sep 17, 1997	11.25	11.44	11.10	11.39
193	NYSE	VYX	Tue, Sep 16, 1997	11.42	11.42	11.04	11.14
192	NYSE	VYX	Mon, Sep 15, 1997	11.29	11.48	11.27	11.35
191	NYSE	VYX	Fri, Sep 12, 1997	11.04	11.35	10.83	11.29
190	NYSE	VYX	Thu, Sep 11, 1997	11.10	11.10	10.64	11.00
189	NYSE	VYX	Wed, Sep 10, 1997	11.29	11.46	11.19	11.21
188	NYSE	VYX	Tue, Sep 9, 1997	11.50	11.58	11.16	11.31
187	NYSE	VYX	Mon, Sep 8, 1997	11.12	11.58	11.10	11.44
186	NYSE	VYX	Fri, Sep 5, 1997	10.77	11.04	10.77	11.04
185	NYSE	VYX	Thu, Sep 4, 1997	10.75	10.81	10.71	10.77
184	NYSE	VYX	Wed, Sep 3, 1997	10.81	10.93	10.73	10.77
183	NYSE	VYX	Tue, Sep 2, 1997	10.87	11.02	10.87	10.93
182	NYSE	VYX	Fri, Aug 29, 1997	10.93	10.93	10.77	10.87
181	NYSE	VYX	Thu, Aug 28, 1997	10.81	10.93	10.68	10.85
180	NYSE	VYX	Wed, Aug 27, 1997	10.73	10.83	10.71	10.77
179	NYSE	VYX	Tue, Aug 26, 1997	10.48	10.73	10.47	10.66
178	NYSE	VYX	Mon, Aug 25, 1997	10.43	10.62	10.41	10.58
177	NYSE	VYX	Fri, Aug 22, 1997	10.43	10.48	10.31	10.43
176	NYSE	VYX	Thu, Aug 21, 1997	10.62	10.66	10.58	10.60
175	NYSE	VYX	Wed, Aug 20, 1997	10.58	10.73	10.52	10.62
174	NYSE	VYX	Tue, Aug 19, 1997	10.94	10.94	10.62	10.66
173	NYSE	VYX	Mon, Aug 18, 1997	10.64	10.94	10.62	10.81
172	NYSE	VYX	Fri, Aug 15, 1997	10.79	10.83	10.62	10.70
171	NYSE	VYX	Thu, Aug 14, 1997	10.73	10.91	10.73	10.83
170	NYSE	VYX	Wed, Aug 13, 1997	10.50	10.70	10.41	10.68
169	NYSE	VYX	Tue, Aug 12, 1997	10.45	10.71	10.45	10.50
168	NYSE	VYX	Mon, Aug 11, 1997	10.31	10.43	10.14	10.39
167	NYSE	VYX	Fri, Aug 8, 1997	10.58	10.58	10.14	10.50
166	NYSE	VYX	Thu, Aug 7, 1997	10.27	10.79	10.27	10.70
165	NYSE	VYX	Wed, Aug 6, 1997	10.04	10.27	9.97	10.25
164	NYSE	VYX	Tue, Aug 5, 1997	9.89	10.12	9.62	10.06
163	NYSE	VYX	Mon, Aug 4, 1997	10.24	10.24	9.87	9.97
162	NYSE	VYX	Fri, Aug 1, 1997	9.83	10.31	9.79	10.31
161	NYSE	VYX	Thu, Jul 31, 1997	9.51	9.97	9.43	9.83
160	NYSE	VYX	Wed, Jul 30, 1997	9.18	9.51	9.16	9.49
159	NYSE	VYX	Tue, Jul 29, 1997	8.76	9.12	8.76	9.07
158	NYSE	VYX	Mon, Jul 28, 1997	8.72	8.93	8.66	8.82
157	NYSE	VYX	Fri, Jul 25, 1997	8.64	8.74	8.61	8.68
156	NYSE	VYX	Thu, Jul 24, 1997	8.64	8.74	8.57	8.64
155	NYSE	VYX	Wed, Jul 23, 1997	8.61	8.70	8.59	8.68
154	NYSE	VYX	Tue, Jul 22, 1997	8.38	8.70	8.38	8.61
153	NYSE	VYX	Mon, Jul 21, 1997	8.41	8.45	8.36	8.41
152	NYSE	VYX	Fri, Jul 18, 1997	8.49	8.49	8.36	8.45
151	NYSE	VYX	Thu, Jul 17, 1997	8.82	8.84	8.47	8.55
150	NYSE	VYX	Wed, Jul 16, 1997	8.64	9.12	8.64	8.82
149	NYSE	VYX	Tue, Jul 15, 1997	8.57	8.59	8.32	8.55
148	NYSE	VYX	Mon, Jul 14, 1997	8.59	8.63	8.49	8.59
147	NYSE	VYX	Fri, Jul 11, 1997	8.66	8.66	8.53	8.59
146	NYSE	VYX	Thu, Jul 10, 1997	8.59	8.66	8.59	8.64
145	NYSE	VYX	Wed, Jul 9, 1997	8.80	8.86	8.61	8.61
144	NYSE	VYX	Tue, Jul 8, 1997	8.76	8.84	8.66	8.72
143	NYSE	VYX	Mon, Jul 7, 1997	8.89	8.95	8.72	8.72
142	NYSE	VYX	Thu, Jul 3, 1997	9.05	9.12	8.86	8.87
141	NYSE	VYX	Wed, Jul 2, 1997	9.05	9.20	9.01	9.01
140	NYSE	VYX	Tue, Jul 1, 1997	9.05	9.16	8.93	8.99
139	NYSE	VYX	Mon, Jun 30, 1997	8.97	9.12	8.86	9.09
138	NYSE	VYX	Fri, Jun 27, 1997	8.93	9.05	8.86	8.91
137	NYSE	VYX	Thu, Jun 26, 1997	9.09	9.28	8.86	8.89
136	NYSE	VYX	Wed, Jun 25, 1997	8.84	9.24	8.28	9.05
135	NYSE	VYX	Tue, Jun 24, 1997	8.89	8.89	8.66	8.84
134	NYSE	VYX	Mon, Jun 23, 1997	8.97	9.12	8.70	8.74
133	NYSE	VYX	Fri, Jun 20, 1997	8.63	9.01	8.51	8.78
132	NYSE	VYX	Thu, Jun 19, 1997	8.86	8.86	8.59	8.66
131	NYSE	VYX	Wed, Jun 18, 1997	8.86	9.01	8.82	8.89
130	NYSE	VYX	Tue, Jun 17, 1997	8.82	9.05	8.70	8.86
129	NYSE	VYX	Mon, Jun 16, 1997	9.28	9.35	9.24	9.28
128	NYSE	VYX	Fri, Jun 13, 1997	9.35	9.43	9.20	9.32
127	NYSE	VYX	Thu, Jun 12, 1997	9.43	9.58	9.32	9.39
126	NYSE	VYX	Wed, Jun 11, 1997	9.39	9.43	9.32	9.39
125	NYSE	VYX	Tue, Jun 10, 1997	9.35	9.47	9.32	9.35
124	NYSE	VYX	Mon, Jun 9, 1997	9.51	9.58	9.28	9.45
123	NYSE	VYX	Fri, Jun 6, 1997	9.47	9.74	9.47	9.62
122	NYSE	VYX	Thu, Jun 5, 1997	9.51	9.55	9.39	9.39
121	NYSE	VYX	Wed, Jun 4, 1997	9.66	9.70	9.51	9.55
120	NYSE	VYX	Tue, Jun 3, 1997	9.85	9.85	9.66	9.66
119	NYSE	VYX	Mon, Jun 2, 1997	10.04	10.08	9.85	9.93
118	NYSE	VYX	Fri, May 30, 1997	9.66	10.08	9.58	9.97
117	NYSE	VYX	Thu, May 29, 1997	9.47	9.93	9.47	9.89
116	NYSE	VYX	Wed, May 28, 1997	9.55	9.62	9.47	9.55
115	NYSE	VYX	Tue, May 27, 1997	9.28	9.66	9.24	9.62
114	NYSE	VYX	Fri, May 23, 1997	9.09	9.28	9.09	9.24
113	NYSE	VYX	Thu, May 22, 1997	9.16	9.35	9.16	9.20
112	NYSE	VYX	Wed, May 21, 1997	9.01	9.24	8.97	9.20
111	NYSE	VYX	Tue, May 20, 1997	9.16	9.20	8.97	9.01
110	NYSE	VYX	Mon, May 19, 1997	9.35	9.55	9.24	9.24
109	NYSE	VYX	Fri, May 16, 1997	9.55	9.58	9.43	9.43
108	NYSE	VYX	Thu, May 15, 1997	9.62	9.66	9.47	9.66
107	NYSE	VYX	Wed, May 14, 1997	9.81	9.89	9.62	9.70
106	NYSE	VYX	Tue, May 13, 1997	9.55	9.78	9.55	9.70
105	NYSE	VYX	Mon, May 12, 1997	9.47	9.66	9.39	9.58
104	NYSE	VYX	Fri, May 9, 1997	9.28	9.39	9.12	9.39
103	NYSE	VYX	Thu, May 8, 1997	9.16	9.39	9.12	9.20
102	NYSE	VYX	Wed, May 7, 1997	9.35	9.39	9.16	9.16
101	NYSE	VYX	Tue, May 6, 1997	9.58	9.62	9.47	9.47
100	NYSE	VYX	Mon, May 5, 1997	9.81	10.08	9.74	9.74
99	NYSE	VYX	Fri, May 2, 1997	9.32	9.81	9.32	9.81
98	NYSE	VYX	Thu, May 1, 1997	8.89	9.39	8.89	9.39
97	NYSE	VYX	Wed, Apr 30, 1997	8.82	8.97	8.78	8.86
96	NYSE	VYX	Tue, Apr 29, 1997	8.97	9.05	8.93	8.93
95	NYSE	VYX	Mon, Apr 28, 1997	9.09	9.12	8.97	9.01
94	NYSE	VYX	Fri, Apr 25, 1997	9.05	9.12	8.97	9.12
93	NYSE	VYX	Thu, Apr 24, 1997	9.05	9.16	8.97	9.09
92	NYSE	VYX	Wed, Apr 23, 1997	9.28	9.28	9.09	9.12
91	NYSE	VYX	Tue, Apr 22, 1997	9.35	9.43	9.28	9.28
90	NYSE	VYX	Mon, Apr 21, 1997	9.35	9.39	9.24	9.35
89	NYSE	VYX	Fri, Apr 18, 1997	9.24	9.28	9.12	9.28
88	NYSE	VYX	Thu, Apr 17, 1997	9.32	9.43	9.09	9.16
87	NYSE	VYX	Wed, Apr 16, 1997	9.85	10.08	8.70	9.35
86	NYSE	VYX	Tue, Apr 15, 1997	10.27	10.31	9.74	9.85
85	NYSE	VYX	Mon, Apr 14, 1997	10.08	10.16	10.01	10.12
84	NYSE	VYX	Fri, Apr 11, 1997	10.20	10.20	10.01	10.12
83	NYSE	VYX	Thu, Apr 10, 1997	10.31	10.39	10.24	10.24
82	NYSE	VYX	Wed, Apr 9, 1997	10.54	10.66	10.35	10.39
81	NYSE	VYX	Tue, Apr 8, 1997	10.47	10.54	10.39	10.47
80	NYSE	VYX	Mon, Apr 7, 1997	10.58	10.77	10.47	10.54
79	NYSE	VYX	Fri, Apr 4, 1997	10.43	10.54	10.27	10.50
78	NYSE	VYX	Thu, Apr 3, 1997	10.50	10.54	10.35	10.43
77	NYSE	VYX	Wed, Apr 2, 1997	10.85	10.89	10.47	10.54
76	NYSE	VYX	Tue, Apr 1, 1997	10.81	10.89	10.73	10.85
75	NYSE	VYX	Mon, Mar 31, 1997	10.85	10.93	10.77	10.77
74	NYSE	VYX	Thu, Mar 27, 1997	11.04	11.04	10.85	11.00
73	NYSE	VYX	Wed, Mar 26, 1997	10.96	11.08	10.93	11.00
72	NYSE	VYX	Tue, Mar 25, 1997	10.89	11.16	10.89	11.16
71	NYSE	VYX	Mon, Mar 24, 1997	11.12	11.12	10.85	10.93
70	NYSE	VYX	Fri, Mar 21, 1997	11.16	11.23	11.08	11.12
69	NYSE	VYX	Thu, Mar 20, 1997	11.12	11.16	11.08	11.12
68	NYSE	VYX	Wed, Mar 19, 1997	11.16	11.27	11.08	11.12
67	NYSE	VYX	Tue, Mar 18, 1997	11.23	11.31	11.08	11.08
66	NYSE	VYX	Mon, Mar 17, 1997	11.16	11.27	11.08	11.23
65	NYSE	VYX	Fri, Mar 14, 1997	11.42	11.42	11.00	11.23
64	NYSE	VYX	Thu, Mar 13, 1997	11.42	11.46	11.19	11.19
63	NYSE	VYX	Wed, Mar 12, 1997	11.42	11.50	11.31	11.39
62	NYSE	VYX	Tue, Mar 11, 1997	10.89	11.42	10.89	11.39
61	NYSE	VYX	Mon, Mar 10, 1997	10.66	10.96	10.66	10.89
60	NYSE	VYX	Fri, Mar 7, 1997	10.77	10.85	10.62	10.66
59	NYSE	VYX	Thu, Mar 6, 1997	10.66	10.89	10.58	10.73
58	NYSE	VYX	Wed, Mar 5, 1997	10.58	10.77	10.47	10.62
57	NYSE	VYX	Tue, Mar 4, 1997	10.66	10.93	10.54	10.66
56	NYSE	VYX	Mon, Mar 3, 1997	10.12	10.58	10.12	10.54
55	NYSE	VYX	Fri, Feb 28, 1997	10.24	10.27	10.08	10.12
54	NYSE	VYX	Thu, Feb 27, 1997	10.66	10.66	10.35	10.39
53	NYSE	VYX	Wed, Feb 26, 1997	10.89	10.89	10.58	10.73
52	NYSE	VYX	Tue, Feb 25, 1997	11.00	11.04	10.77	10.81
51	NYSE	VYX	Mon, Feb 24, 1997	10.70	11.12	10.58	11.08
50	NYSE	VYX	Fri, Feb 21, 1997	10.81	10.85	10.70	10.77
49	NYSE	VYX	Thu, Feb 20, 1997	10.85	10.93	10.77	10.81
48	NYSE	VYX	Wed, Feb 19, 1997	10.96	11.12	10.81	10.89
47	NYSE	VYX	Tue, Feb 18, 1997	10.73	11.12	10.66	11.08
46	NYSE	VYX	Fri, Feb 14, 1997	10.70	10.85	10.62	10.73
45	NYSE	VYX	Thu, Feb 13, 1997	10.85	10.93	10.62	10.73
44	NYSE	VYX	Wed, Feb 12, 1997	10.89	11.19	10.85	10.93
43	NYSE	VYX	Tue, Feb 11, 1997	11.12	11.23	10.85	10.96
42	NYSE	VYX	Mon, Feb 10, 1997	11.00	11.27	11.00	11.12
41	NYSE	VYX	Fri, Feb 7, 1997	11.31	11.31	10.85	11.00
40	NYSE	VYX	Thu, Feb 6, 1997	11.00	11.16	10.93	11.00
39	NYSE	VYX	Wed, Feb 5, 1997	11.35	11.54	11.12	11.19
38	NYSE	VYX	Tue, Feb 4, 1997	11.62	11.65	11.50	11.50
37	NYSE	VYX	Mon, Feb 3, 1997	11.65	11.69	11.50	11.65
36	NYSE	VYX	Fri, Jan 31, 1997	11.81	12.00	11.39	11.62
35	NYSE	VYX	Thu, Jan 30, 1997	12.23	12.27	11.77	11.88
34	NYSE	VYX	Wed, Jan 29, 1997	12.11	12.42	12.11	12.23
33	NYSE	VYX	Tue, Jan 28, 1997	12.11	12.23	11.81	12.08
32	NYSE	VYX	Mon, Jan 27, 1997	11.96	12.08	11.73	11.85
31	NYSE	VYX	Fri, Jan 24, 1997	12.00	12.00	11.69	11.96
30	NYSE	VYX	Thu, Jan 23, 1997	12.08	12.50	11.92	11.96
29	NYSE	VYX	Wed, Jan 22, 1997	11.96	12.69	11.96	12.23
28	NYSE	VYX	Tue, Jan 21, 1997	10.93	12.00	10.93	11.88
27	NYSE	VYX	Mon, Jan 20, 1997	10.89	11.04	10.77	10.93
26	NYSE	VYX	Fri, Jan 17, 1997	10.54	11.08	10.43	11.04
25	NYSE	VYX	Thu, Jan 16, 1997	10.70	10.93	10.50	10.66
24	NYSE	VYX	Wed, Jan 15, 1997	9.78	10.81	9.78	10.77
23	NYSE	VYX	Tue, Jan 14, 1997	9.70	10.12	9.70	9.97
22	NYSE	VYX	Mon, Jan 13, 1997	10.16	10.24	9.70	9.81
21	NYSE	VYX	Fri, Jan 10, 1997	10.04	10.27	9.78	9.97
20	NYSE	VYX	Thu, Jan 9, 1997	10.54	10.70	10.24	10.24
19	NYSE	VYX	Wed, Jan 8, 1997	10.66	10.66	10.24	10.54
18	NYSE	VYX	Tue, Jan 7, 1997	11.04	11.12	10.66	10.73
17	NYSE	VYX	Mon, Jan 6, 1997	10.81	11.23	10.81	10.93
16	NYSE	VYX	Fri, Jan 3, 1997	10.39	10.85	10.39	10.81
15	NYSE	VYX	Thu, Jan 2, 1997	10.27	10.47	10.04	10.35
14	NYSE	VYX	Tue, Dec 31, 1996	10.43	10.50	9.93	10.31
13	NYSE	VYX	Mon, Dec 30, 1996	10.89	10.89	10.54	10.77
12	NYSE	VYX	Fri, Dec 27, 1996	11.16	11.16	10.77	10.85
11	NYSE	VYX	Thu, Dec 26, 1996	11.16	11.16	11.04	11.08
10	NYSE	VYX	Tue, Dec 24, 1996	11.12	11.16	11.12	11.16
9	NYSE	VYX	Mon, Dec 23, 1996	11.08	11.12	11.04	11.08
8	NYSE	VYX	Fri, Dec 20, 1996	11.39	11.39	11.08	11.08
7	NYSE	VYX	Thu, Dec 19, 1996	11.39	11.39	11.27	11.35
6	NYSE	VYX	Wed, Dec 18, 1996	11.46	11.58	11.27	11.46
5	NYSE	VYX	Tue, Dec 17, 1996	11.62	11.77	11.39	11.42
4	NYSE	VYX	Mon, Dec 16, 1996	11.96	11.96	11.65	11.69
3	NYSE	VYX	Fri, Dec 13, 1996	12.34	12.38	11.85	11.96
2	NYSE	VYX	Thu, Dec 12, 1996	11.39	12.50	11.39	12.34
1	NYSE	VYX	Wed, Dec 11, 1996	9.47	11.27	9.47	11.08
#	Exchange	Symbol	Date	Open	High	Low	Close

NCR Voyix Corp NYSE:VYX 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