Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
VMW,05/31/12,94.50,94.65,91.55,93.01,1909131,-1.70,-1.79%
VMW,05/30/12,93.80,95.40,92.30,94.71,1483862,-0.18,-0.19%
VMW,05/29/12,95.22,95.75,93.37,94.89,1962117,0.87,0.93%
VMW,05/25/12,95.35,96.47,93.37,94.02,2180008,-1.41,-1.48%
VMW,05/24/12,100.20,100.58,92.86,95.43,4880196,-6.09,-6.00%
VMW,05/23/12,99.59,101.98,98.28,101.52,1631992,0.63,0.62%
VMW,05/22/12,101.37,103.05,99.99,100.89,1675783,-0.48,-0.47%
VMW,05/21/12,98.77,101.63,96.30,101.37,1642450,3.47,3.54%
VMW,05/18/12,99.77,100.62,97.39,97.90,1883590,-1.05,-1.06%
VMW,05/17/12,99.53,101.79,98.46,98.95,1782735,-0.63,-0.63%
VMW,05/16/12,101.91,103.11,98.89,99.58,1398112,-2.18,-2.14%
VMW,05/15/12,100.67,103.97,100.50,101.76,1092772,1.09,1.08%
VMW,05/14/12,101.12,102.41,100.46,100.67,954359,-1.65,-1.61%
VMW,05/11/12,100.77,103.95,99.91,102.32,1640680,1.14,1.13%
VMW,05/10/12,105.71,106.49,100.62,101.18,2913177,-4.15,-3.94%
VMW,05/09/12,102.98,106.72,102.92,105.33,1368623,0.26,0.25%
VMW,05/08/12,107.06,107.38,101.60,105.07,1653523,-2.53,-2.35%
VMW,05/07/12,106.83,109.46,106.72,107.60,992973,-0.42,-0.39%
VMW,05/04/12,111.43,111.47,107.72,108.02,1529990,-4.44,-3.95%
VMW,05/03/12,114.77,114.96,111.36,112.46,1324860,-2.16,-1.88%
VMW,05/02/12,111.40,115.00,111.22,114.62,1379314,1.99,1.77%
VMW,05/01/12,111.97,113.88,110.86,112.63,1287386,0.91,0.81%
VMW,04/30/12,111.21,112.92,110.83,111.72,1624268,-0.69,-0.61%
VMW,04/27/12,111.06,112.86,110.35,112.41,1588306,1.49,1.34%
VMW,04/26/12,106.88,111.40,106.73,110.92,2254315,4.23,3.96%
VMW,04/25/12,105.24,107.00,104.47,106.69,2228284,3.21,3.10%
VMW,04/24/12,107.84,107.90,102.66,103.48,3162644,-4.04,-3.76%
VMW,04/23/12,109.53,109.63,106.98,107.52,2120102,-3.72,-3.34%
VMW,04/20/12,113.76,115.00,110.98,111.24,1798244,-2.51,-2.21%
VMW,04/19/12,113.78,118.79,112.53,113.75,4712557,2.46,2.21%
VMW,04/18/12,111.46,112.48,109.75,111.29,2886134,0.80,0.72%
VMW,04/17/12,109.80,110.87,109.34,110.49,1137447,1.49,1.37%
VMW,04/16/12,113.00,113.37,108.20,109.00,1520856,-3.48,-3.09%
VMW,04/13/12,109.83,113.44,109.20,112.48,2215337,3.41,3.13%
VMW,04/12/12,107.48,109.48,107.48,109.07,1429891,1.46,1.36%
VMW,04/11/12,105.49,109.50,103.00,107.61,5473903,-2.76,-2.50%
VMW,04/10/12,112.83,114.46,109.95,110.37,1256202,-2.14,-1.90%
VMW,04/09/12,111.48,113.14,111.04,112.51,760537,-1.24,-1.09%
VMW,04/05/12,112.23,113.95,111.77,113.75,942603,0.78,0.69%
VMW,04/04/12,113.40,114.41,111.84,112.97,1268585,-1.56,-1.36%
VMW,04/03/12,114.00,115.00,113.17,114.53,1373248,0.13,0.11%
VMW,04/02/12,111.30,115.19,111.00,114.40,1883796,2.03,1.81%
VMW,03/30/12,112.96,113.76,110.80,112.37,1484278,-0.09,-0.08%
VMW,03/29/12,109.07,112.79,108.91,112.46,2131040,3.87,3.56%
VMW,03/28/12,110.00,111.00,107.50,108.59,1654478,0.04,0.04%
VMW,03/27/12,110.42,110.71,108.46,108.55,1127593,-1.80,-1.63%
VMW,03/26/12,109.11,110.75,109.11,110.35,1176495,1.51,1.39%
VMW,03/23/12,108.30,108.97,107.20,108.84,748807,0.18,0.17%
VMW,03/22/12,108.12,109.53,107.80,108.66,1282920,-0.79,-0.72%
VMW,03/21/12,106.97,109.95,106.88,109.45,1655774,2.98,2.80%
VMW,03/20/12,106.00,106.67,104.16,106.47,1100776,-0.33,-0.31%
VMW,03/19/12,106.43,107.50,105.69,106.80,880324,-0.31,-0.29%
VMW,03/16/12,108.84,109.36,106.75,107.11,1325212,-1.79,-1.64%
VMW,03/15/12,105.34,109.01,105.08,108.90,2360203,3.41,3.23%
VMW,03/14/12,104.72,105.86,103.80,105.49,1501227,0.41,0.39%
VMW,03/13/12,100.52,105.30,100.35,105.08,2420857,5.12,5.12%
VMW,03/12/12,100.25,100.67,99.60,99.96,470192,-0.56,-0.56%
VMW,03/09/12,100.59,101.32,100.11,100.52,778686,-0.09,-0.09%
VMW,03/08/12,100.51,101.49,100.14,100.61,736674,0.60,0.60%
VMW,03/07/12,98.51,100.60,98.35,100.01,993623,1.88,1.92%
VMW,03/06/12,98.66,98.80,97.30,98.13,976879,-1.68,-1.68%
VMW,03/05/12,100.16,101.08,98.80,99.81,710635,-1.08,-1.07%
VMW,03/02/12,100.88,101.99,100.64,100.89,1171682,-1.08,-1.06%