Europe ETF FTSE Vanguard (NY: VGK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	58.46	58.66	58.43	58.60	2,443,551	+0.29(+0.50%)
Oct 30, 2017		58.32	58.15	58.31	1,549,291	+0.35(+0.60%)
Oct 27, 2017	57.90	58.03	57.77	57.96	2,535,200	-0.08(-0.14%)
Oct 26, 2017	58.23	58.27	58.03	58.04	3,810,873	-0.13(-0.22%)
Oct 25, 2017	58.37	58.43	57.95	58.17	2,387,494	-0.04(-0.07%)
Oct 24, 2017	58.23	58.34	58.16	58.21	2,411,864	+0.00(+0.00%)
Oct 23, 2017	58.39	58.44	58.20	58.21	1,725,218	-0.20(-0.34%)
Oct 20, 2017	58.53	58.53	58.38	58.41	1,661,427	-0.14(-0.24%)
Oct 19, 2017	58.46	58.61	58.43	58.55	2,667,695	-0.18(-0.31%)
Oct 18, 2017	58.63	58.74	58.57	58.73	3,965,294	+0.30(+0.51%)
Oct 17, 2017	58.49	58.50	58.33	58.43	1,837,101	-0.26(-0.44%)
Oct 16, 2017	58.76	58.78	58.64	58.69	1,433,449	-0.16(-0.27%)
Oct 13, 2017	58.98	59.02	58.83	58.85	1,558,727	+0.06(+0.10%)
Oct 12, 2017	58.72	58.89	58.65	58.79	1,812,513	-0.08(-0.14%)
Oct 11, 2017	58.72	58.88	58.68	58.87	2,300,373	+0.13(+0.22%)
Oct 10, 2017	58.45	58.75	58.40	58.74	4,428,964	+0.63(+1.08%)
Oct 09, 2017	58.19	58.21	58.08	58.11	1,073,237	-0.03(-0.05%)
Oct 06, 2017	57.96	58.15	57.89	58.14	1,753,823	-0.07(-0.12%)
Oct 05, 2017	58.14	58.26	58.11	58.21	2,616,695	-0.07(-0.12%)
Oct 04, 2017	58.26	58.36	58.24	58.28	2,685,120	-0.11(-0.19%)
Oct 03, 2017	58.28	58.42	58.24	58.39	2,771,439	+0.23(+0.40%)
Oct 02, 2017	58.08	58.26	58.06	58.16	4,224,309	-0.17(-0.29%)
Sep 29, 2017	58.10	58.42	57.97	58.33	4,267,399	+0.46(+0.79%)
Sep 28, 2017	57.75	57.97	57.72	57.87	1,843,617	+0.25(+0.43%)
Sep 27, 2017		57.71		57.62	2,216,663	+0.07(+0.12%)
Sep 26, 2017	57.60	57.66	57.38	57.55	3,369,385	-0.21(-0.36%)
Sep 25, 2017	57.94	58.06	57.65	57.76	2,486,662	-0.44(-0.76%)
Sep 22, 2017	58.22	58.33	58.15	58.20	2,078,023	+0.17(+0.29%)
Sep 21, 2017	57.91	58.12	57.90	58.03	1,583,805	-0.01(-0.02%)
Sep 20, 2017	58.19	58.40	57.72	58.04	3,589,980	-0.39(-0.67%)
Sep 19, 2017	58.38	58.44	58.27	58.43	2,336,574	+0.29(+0.50%)
Sep 18, 2017	58.22	58.31	58.02	58.14	2,583,240	+0.09(+0.16%)
Sep 15, 2017	58.05	58.05	57.90	58.05	2,180,772	+0.05(+0.09%)
Sep 14, 2017	57.76	58.00	57.73	58.00	1,653,653	+0.23(+0.40%)
Sep 13, 2017	58.04	58.07	57.72	57.77	1,725,247	-0.38(-0.65%)
Sep 12, 2017	58.05	58.17	58.03	58.15	2,265,489	+0.22(+0.38%)
Sep 11, 2017	57.80	58.04	57.80	57.93	1,844,276	+0.47(+0.82%)
Sep 08, 2017	57.62	57.62	57.46	57.46	2,006,470	-0.03(-0.05%)
Sep 07, 2017	57.48	57.49	57.30	57.49	2,948,057	+0.53(+0.93%)
Sep 06, 2017	56.86	57.06	56.80	56.96	3,204,406	+0.44(+0.78%)
Sep 05, 2017	56.76	56.89	56.34	56.52	2,917,843	-0.33(-0.58%)
Sep 01, 2017	57.01	57.05	56.84	56.85	1,687,691	+0.11(+0.19%)
Aug 31, 2017	56.48	56.76	56.42	56.74	2,598,394	+0.45(+0.80%)
Aug 30, 2017	56.33	56.39	56.23	56.29	2,928,160	-0.09(-0.16%)
Aug 29, 2017	56.21	56.48	56.20	56.38	2,477,471	-0.25(-0.44%)
Aug 28, 2017	56.73	56.74	56.59	56.63	1,855,601	-0.03(-0.05%)
Aug 25, 2017	56.48	56.78	56.41	56.66	3,664,489	+0.46(+0.82%)
Aug 24, 2017	56.45	56.48	56.20	56.20	1,389,679	-0.10(-0.18%)
Aug 23, 2017	56.16	56.34	56.10	56.30	2,057,825	+0.02(+0.04%)
Aug 22, 2017	56.13	56.31	56.10	56.28	2,624,291	+0.29(+0.52%)
Aug 21, 2017	55.99	56.10	55.84	55.99	2,473,490	+0.03(+0.05%)
Aug 18, 2017	55.91	56.08	55.81	55.96	2,412,165	+0.05(+0.09%)
Aug 17, 2017	56.37	56.45	55.90	55.91	3,372,405	-0.68(-1.20%)
Aug 16, 2017	56.45	56.65	56.39	56.59	3,207,138	+0.34(+0.60%)
Aug 15, 2017	56.20	56.30	56.02	56.25	1,413,446	-0.09(-0.16%)
Aug 14, 2017	56.34	56.47	56.28	56.34	1,614,984	+0.45(+0.81%)
Aug 11, 2017	55.89	56.03	55.76	55.89	2,449,031	-0.10(-0.18%)
Aug 10, 2017	56.41	56.45	55.98	55.99	4,124,104	-0.89(-1.56%)
Aug 09, 2017	56.53	56.89	56.48	56.88	4,175,354	-0.03(-0.05%)
Aug 08, 2017	57.23	57.28	56.86	56.91	2,747,635	-0.38(-0.66%)
Aug 07, 2017	57.19	57.29	57.17	57.29	1,718,721	+0.04(+0.07%)
Aug 04, 2017	57.21	57.31	57.02	57.25	5,185,721	+0.12(+0.21%)
Aug 03, 2017	57.11	57.27	57.03	57.13	7,016,411	+0.05(+0.09%)
Aug 02, 2017	57.09	57.18	56.90	57.08	3,808,416	+0.05(+0.09%)
Aug 01, 2017	57.12	57.23	56.97	57.03	5,945,403	+0.33(+0.58%)
Jul 31, 2017	56.59	56.74	56.45	56.70	2,502,319	+0.16(+0.28%)
Jul 28, 2017	56.34	56.55	56.24	56.54	2,933,819	+0.06(+0.11%)
Jul 27, 2017	56.82	56.82	56.31	56.48	3,570,872	-0.24(-0.42%)
Jul 26, 2017	56.53	56.84	56.41	56.72	3,260,841	+0.42(+0.75%)
Jul 25, 2017	56.58	56.61	56.26	56.30	3,226,040	+0.13(+0.23%)
Jul 24, 2017	56.07	56.23	55.91	56.17	4,320,811	-0.21(-0.37%)
Jul 21, 2017	56.30	56.39	56.07	56.38	3,810,034	-0.29(-0.51%)
Jul 20, 2017	56.59	56.74	56.48	56.67	5,106,472	+0.30(+0.53%)
Jul 19, 2017	56.27	56.43	56.23	56.37	3,682,050	+0.12(+0.21%)
Jul 18, 2017	56.20	56.28	56.12	56.25	3,459,599	-0.02(-0.04%)
Jul 17, 2017	56.28	56.33	56.21	56.27	3,926,925	-0.10(-0.18%)
Jul 14, 2017	56.03	56.41	55.98	56.37	3,592,016	+0.43(+0.77%)
Jul 13, 2017	55.86	55.98	55.71	55.94	4,279,962	+0.23(+0.41%)
Jul 12, 2017	55.63	55.80	55.59	55.71	3,050,013	+0.47(+0.85%)
Jul 11, 2017	54.93	55.26	54.85	55.24	3,087,053	+0.04(+0.07%)
Jul 10, 2017	55.03	55.23	54.97	55.20	2,450,320	+0.12(+0.22%)
Jul 07, 2017		55.11	54.72	55.08	2,240,639	+0.15(+0.27%)
Jul 06, 2017	54.82	55.13	54.59	54.93	3,971,038	-0.20(-0.36%)
Jul 05, 2017	55.00	55.16	54.88	55.13	5,184,271	+0.00(+0.00%)
Jul 03, 2017	55.13	55.29	55.12	55.13	3,057,671	-0.01(-0.02%)
Jun 30, 2017	55.25	55.25	54.77	55.14	5,072,473	+0.07(+0.13%)
Jun 29, 2017	55.51	55.51	54.86	55.07	8,749,975	-0.67(-1.20%)
Jun 28, 2017	55.44	55.78	55.42	55.74	6,351,102	+0.47(+0.85%)
Jun 27, 2017	55.24	55.42	55.13	55.27	9,428,665	+0.14(+0.25%)
Jun 26, 2017	55.44	55.49	55.12	55.13	3,028,265	+0.13(+0.24%)
Jun 23, 2017	54.84	55.10	54.74	55.00	2,243,512	+0.19(+0.35%)
Jun 22, 2017	54.82	54.96	54.71	54.81	3,344,475	-0.07(-0.13%)
Jun 21, 2017	54.80	54.94	54.73	54.88	4,178,530	-0.73(-1.31%)
Jun 20, 2017	56.05	56.06	55.50	55.61	4,073,151	-0.64(-1.14%)
Jun 19, 2017	56.26	56.35	56.19	56.25	4,099,912	+0.20(+0.36%)
Jun 16, 2017	55.73	56.05	55.67	56.05	4,249,851	+0.72(+1.30%)
Jun 15, 2017	55.01	55.38	55.01	55.33	8,154,492	-0.75(-1.34%)
Jun 14, 2017	56.45	56.50	55.84	56.08	7,773,854	-0.06(-0.11%)
Jun 13, 2017	56.00	56.16	55.93	56.14	5,984,408	+0.46(+0.83%)
Jun 12, 2017	55.75	55.81	55.52	55.68	6,907,611	-0.32(-0.57%)
Jun 09, 2017	55.93	56.13	55.76	56.00	8,218,446	-0.20(-0.36%)
Jun 08, 2017	56.09	56.20	55.98	56.20	13,605,017	-0.20(-0.35%)
Jun 07, 2017	56.44	56.55	56.09	56.40	4,301,348	+0.03(+0.05%)
Jun 06, 2017	56.27	56.40	56.22	56.37	14,546,102	-0.22(-0.39%)
Jun 05, 2017	56.62	56.67	56.49	56.59	4,596,813	-0.38(-0.67%)
Jun 02, 2017	56.81	56.99	56.70	56.97	5,410,404	+0.37(+0.65%)
Jun 01, 2017	56.36	56.60	56.30	56.60	4,111,934	+0.39(+0.69%)
May 31, 2017	56.41	56.50	56.16	56.21	4,128,357	+0.19(+0.34%)
May 30, 2017	55.94	56.12	55.93	56.02	3,767,502	-0.10(-0.18%)
May 26, 2017	56.01	56.12	55.96	56.12	5,184,341	-0.25(-0.44%)
May 25, 2017	56.39	56.48	56.26	56.37	6,664,947	-0.01(-0.02%)
May 24, 2017	56.19	56.41	56.15	56.38	4,796,469	+0.08(+0.14%)
May 23, 2017	56.48	56.53	56.23	56.30	8,022,682	-0.05(-0.09%)
May 22, 2017	56.41	56.48	56.26	56.35	4,501,640	+0.16(+0.28%)
May 19, 2017	55.93	56.21	55.93	56.19	5,790,619	+0.78(+1.41%)
May 18, 2017	55.20	55.47	55.13	55.41	5,810,871	+0.02(+0.04%)
May 17, 2017	55.86	55.91	55.38	55.39	6,105,063	-0.76(-1.35%)
May 16, 2017	56.10	56.15	55.98	56.15	4,999,891	+0.53(+0.95%)
May 15, 2017	55.44	55.63	55.42	55.62	7,246,067	+0.30(+0.54%)
May 12, 2017	55.01	55.32	54.99	55.32	6,721,468	+0.41(+0.75%)
May 11, 2017	54.78	54.92	54.63	54.91	6,461,846	-0.13(-0.24%)
May 10, 2017	54.99	55.04	54.89	55.04	3,193,348	+0.13(+0.24%)
May 09, 2017	55.01	55.05	54.80	54.91	4,666,336	-0.04(-0.07%)
May 08, 2017	55.00	55.01	54.82	54.95	5,413,672	-0.64(-1.15%)
May 05, 2017	54.99	55.59	54.94	55.59	4,689,792	+0.71(+1.29%)
May 04, 2017	54.36	54.88	54.36	54.88	5,336,558	+0.79(+1.46%)
May 03, 2017	54.05	54.19	53.93	54.09	8,704,328	-0.17(-0.31%)
May 02, 2017	54.00	54.26	53.94	54.26	5,305,426	+0.47(+0.87%)
May 01, 2017	53.76	53.92	53.67	53.79	3,169,924	+0.21(+0.39%)
Apr 28, 2017	53.74	53.76	53.58	53.58	4,565,524	-0.10(-0.19%)
Apr 27, 2017	53.61	53.71	53.49	53.68	4,276,757	+0.10(+0.19%)
Apr 26, 2017	53.55	53.76	53.51	53.58	3,512,995	-0.19(-0.35%)
Apr 25, 2017	53.59	53.81	53.52	53.77	7,282,528	+0.45(+0.84%)
Apr 24, 2017	53.05	53.35	53.04	53.32	8,713,741	+1.88(+3.65%)
Apr 21, 2017	51.38	51.46	51.30	51.44	2,535,040	-0.06(-0.12%)
Apr 20, 2017	51.56	51.71	51.47	51.50	10,030,978	+0.36(+0.70%)
Apr 19, 2017	51.42	51.44	51.09	51.14	2,733,038	-0.13(-0.25%)
Apr 18, 2017	51.17	51.29	50.95	51.27	4,303,999	-0.24(-0.47%)
Apr 17, 2017	51.41	51.51	51.37	51.51	3,445,752	+0.35(+0.68%)
Apr 13, 2017	51.27	51.35	51.12	51.16	2,299,947	-0.37(-0.72%)
Apr 12, 2017	51.44	51.56	51.28	51.53	3,472,248	+0.03(+0.06%)
Apr 11, 2017	51.45	51.50	51.09	51.50	3,365,469	+0.35(+0.68%)
Apr 10, 2017	51.16	51.30	51.14	51.15	1,827,880	-0.07(-0.14%)
Apr 07, 2017	51.15	51.33	51.13	51.22	2,026,712	-0.08(-0.16%)
Apr 06, 2017	51.35	51.44	51.21	51.30	2,930,978	+0.17(+0.33%)
Apr 05, 2017	51.40	51.53	51.13	51.13	3,916,048	-0.27(-0.53%)
Apr 04, 2017	51.22	51.41	51.12	51.40	1,760,892	+0.04(+0.08%)
Apr 03, 2017	51.46	51.51	50.98	51.36	2,525,715	-0.21(-0.41%)
Mar 31, 2017	51.40	51.71	51.36	51.57	2,122,199	+0.13(+0.25%)
Mar 30, 2017	51.51	51.62	51.41	51.44	1,986,744	-0.14(-0.27%)
Mar 29, 2017	51.32	51.58	51.29	51.58	3,306,609	-0.06(-0.12%)
Mar 28, 2017	51.59	51.79	51.53	51.64	4,369,010	+0.05(+0.10%)
Mar 27, 2017	51.40	51.63	51.37	51.59	2,865,290	+0.22(+0.43%)
Mar 24, 2017	51.33	51.47	51.27	51.37	2,516,112	+0.09(+0.18%)
Mar 23, 2017	51.02	51.40	51.02	51.28	3,068,135	+0.17(+0.33%)
Mar 22, 2017	50.95	51.15	50.86	51.11	3,695,151	-0.25(-0.49%)
Mar 21, 2017	52.03	52.07	51.36	51.36	3,094,698	-0.15(-0.29%)
Mar 20, 2017	51.58	51.71	51.43	51.51	2,343,053	-0.12(-0.24%)
Mar 17, 2017	51.62	51.76	51.48	51.63	2,065,941	+0.07(+0.14%)
Mar 16, 2017	51.40	51.58	51.30	51.56	6,021,578	+0.53(+1.04%)
Mar 15, 2017	50.40	51.04	50.36	51.03	3,398,778	+0.74(+1.47%)
Mar 14, 2017	50.35	50.40	50.23	50.29	2,131,678	-0.41(-0.81%)
Mar 13, 2017	50.59	50.72	50.57	50.70	3,142,709	+0.18(+0.36%)
Mar 10, 2017	50.35	50.56	50.30	50.52	3,819,045	+0.45(+0.90%)
Mar 09, 2017	49.95	50.08	49.89	50.07	2,403,673	+0.38(+0.76%)
Mar 08, 2017	49.92	49.95	49.68	49.69	2,809,736	-0.20(-0.40%)
Mar 07, 2017	49.87	49.98	49.76	49.89	2,096,488	-0.25(-0.50%)
Mar 06, 2017	50.20	50.20	50.02	50.14	3,400,524	-0.24(-0.48%)
Mar 03, 2017	50.11	50.45	50.05	50.38	4,847,809	+0.40(+0.80%)
Mar 02, 2017	50.02	50.13	49.95	49.98	2,195,824	-0.19(-0.38%)
Mar 01, 2017	49.98	50.32	49.96	50.17	3,855,508	+0.52(+1.05%)
Feb 28, 2017	49.66	49.84	49.59	49.65	3,687,556	-0.05(-0.10%)
Feb 27, 2017	49.48	49.73	49.47	49.70	1,937,763	+0.12(+0.24%)
Feb 24, 2017	49.40	49.64	49.37	49.58	2,722,572	-0.45(-0.90%)
Feb 23, 2017	50.06	50.10	49.90	50.03	2,126,832	+0.12(+0.24%)
Feb 22, 2017	49.63	49.94	49.57	49.91	4,094,566	-0.01(-0.02%)
Feb 21, 2017	49.70	49.94	49.69	49.92	3,164,279	+0.01(+0.02%)
Feb 17, 2017		49.91	49.91	49.91	0	-0.18(-0.36%)
Feb 16, 2017	49.96	50.09	49.93	50.09	2,035,495	+0.20(+0.40%)
Feb 15, 2017	49.47	49.89	49.44	49.89	3,167,651	+0.23(+0.46%)
Feb 14, 2017	49.63	49.69	49.44	49.66	2,379,043	+0.01(+0.02%)
Feb 13, 2017	49.74	49.76	49.59	49.65	2,474,757	+0.18(+0.36%)
Feb 10, 2017	49.30	49.53	49.27	49.47	2,778,907	+0.01(+0.02%)
Feb 09, 2017	49.44	49.57	49.37	49.46	3,598,009	+0.17(+0.34%)
Feb 08, 2017	49.09	49.30	48.99	49.29	1,506,206	+0.09(+0.18%)
Feb 07, 2017	49.07	49.22	49.07	49.20	2,331,558	+0.02(+0.04%)
Feb 06, 2017	49.15	49.23	49.03	49.18	2,345,643	-0.47(-0.95%)
Feb 03, 2017	49.62	49.76	49.55	49.65	1,961,446	+0.18(+0.36%)
Feb 02, 2017	49.58	49.65	49.36	49.47	2,448,528	-0.04(-0.08%)
Feb 01, 2017	49.64	49.64	49.36	49.51	3,632,280	+0.15(+0.30%)
Jan 31, 2017	49.37	49.41	49.11	49.36	3,645,724	+0.24(+0.49%)
Jan 30, 2017	49.04	49.15	48.89	49.12	2,517,706	-0.41(-0.83%)
Jan 27, 2017	49.54	49.61	49.46	49.53	1,349,130	-0.01(-0.02%)
Jan 26, 2017	49.65	49.70	49.46	49.54	2,366,346	-0.32(-0.64%)
Jan 25, 2017	49.64	49.88	49.63	49.86	2,420,866	+0.59(+1.20%)
Jan 24, 2017	49.14	49.34	49.10	49.27	2,249,408	+0.11(+0.22%)
Jan 23, 2017	49.02	49.20	48.89	49.16	4,433,264	+0.16(+0.33%)
Jan 20, 2017	48.84	49.03	48.83	49.00	3,698,040	+0.27(+0.55%)
Jan 19, 2017	48.73	48.82	48.55	48.73	3,592,873	-0.10(-0.20%)
Jan 18, 2017	48.88	49.00	48.73	48.83	2,705,009	-0.20(-0.41%)
Jan 17, 2017	49.04	49.12	48.97	49.03	4,648,433	+0.00(+0.00%)
Jan 13, 2017		49.03	49.03	49.03	0	+0.21(+0.43%)
Jan 12, 2017	48.88	48.98	48.73	48.82	6,744,160	+0.05(+0.10%)
Jan 11, 2017	48.41	48.81	48.32	48.77	4,145,740	+0.25(+0.52%)
Jan 10, 2017	48.55	48.71	48.52	48.52	2,667,870	-0.01(-0.02%)
Jan 09, 2017	48.41	48.59	48.32	48.53	2,343,569	-0.17(-0.35%)
Jan 06, 2017	48.68	48.82	48.62	48.70	2,808,990	-0.24(-0.49%)
Jan 05, 2017	48.58	49.00	48.58	48.94	5,205,968	+0.44(+0.91%)
Jan 04, 2017	48.21	48.50	48.12	48.50	2,786,174	+0.40(+0.83%)
Jan 03, 2017	48.01	48.13	47.94	48.10	3,817,363	+0.16(+0.33%)
Dec 30, 2016		47.94	47.94	47.94	0	+0.26(+0.55%)
Dec 29, 2016	47.56	47.73	47.56	47.68	4,124,009	+0.33(+0.70%)
Dec 28, 2016	47.45	47.50	47.27	47.35	2,638,538	-0.30(-0.63%)
Dec 27, 2016	47.61	47.70	47.59	47.65	2,252,366	+0.07(+0.15%)
Dec 23, 2016		47.58	47.58	47.58	0	+0.19(+0.40%)
Dec 22, 2016	47.50	47.59	47.35	47.39	3,123,888	-0.09(-0.19%)
Dec 21, 2016	47.47	47.54	47.43	47.48	5,485,740	+0.12(+0.25%)
Dec 20, 2016	47.27	47.42	47.21	47.36	4,269,767	-0.10(-0.21%)
Dec 19, 2016	47.55	47.71	47.44	47.46	5,669,010	-0.17(-0.36%)
Dec 16, 2016	47.52	47.78	47.47	47.63	3,755,774	+0.24(+0.51%)
Dec 15, 2016	47.35	47.45	47.26	47.39	3,651,185	-0.03(-0.06%)
Dec 14, 2016	48.05	48.23	47.36	47.42	4,528,511	-0.75(-1.56%)
Dec 13, 2016	47.99	48.33	47.99	48.17	3,381,960	+0.51(+1.07%)
Dec 12, 2016	47.57	47.80	47.52	47.66	2,894,287	-0.07(-0.15%)
Dec 09, 2016	47.53	47.74	47.44	47.73	3,177,259	+0.26(+0.55%)
Dec 08, 2016	47.48	47.55	47.30	47.47	5,131,250	-0.28(-0.59%)
Dec 07, 2016	47.19	47.85	47.19	47.75	3,526,893	+0.64(+1.36%)
Dec 06, 2016	46.70	47.13	46.70	47.11	4,125,433	+0.43(+0.92%)
Dec 05, 2016	46.42	46.73	46.35	46.68	4,250,067	+0.69(+1.50%)
Dec 02, 2016	45.67	46.10	45.65	45.99	5,255,780	+0.15(+0.33%)
Dec 01, 2016	45.85	45.95	45.72	45.84	2,651,503	-0.07(-0.15%)
Nov 30, 2016	46.03	46.08	45.82	45.91	4,140,358	-0.03(-0.07%)
Nov 29, 2016	45.58	46.00	45.55	45.94	2,878,872	+0.40(+0.88%)
Nov 28, 2016	45.75	45.76	45.52	45.54	2,503,878	-0.54(-1.17%)
Nov 25, 2016	46.01	46.08	45.95	46.08	1,345,254	+0.38(+0.83%)
Nov 23, 2016		45.70	45.70	45.70	0	-0.33(-0.72%)
Nov 22, 2016	46.02	46.07	45.82	46.03	2,319,998	+0.04(+0.09%)
Nov 21, 2016	45.77	46.00	45.74	45.99	3,711,412	+0.39(+0.86%)
Nov 18, 2016	45.74	45.77	45.52	45.60	3,894,571	-0.47(-1.02%)
Nov 17, 2016	45.99	46.19	45.94	46.07	6,349,968	+0.22(+0.48%)
Nov 16, 2016	45.81	46.01	45.74	45.85	8,244,996	-0.51(-1.10%)
Nov 15, 2016	45.95	46.36	45.91	46.36	2,233,182	+0.32(+0.70%)
Nov 14, 2016	45.99	46.12	45.85	46.04	2,961,794	-0.40(-0.86%)
Nov 11, 2016	46.55	46.66	46.26	46.44	2,576,822	-0.46(-0.98%)
Nov 10, 2016	47.04	47.16	46.50	46.90	4,569,499	-0.24(-0.51%)
Nov 09, 2016	46.54	47.30	46.54	47.14	4,359,394	+0.24(+0.51%)
Nov 08, 2016	46.63	47.00	46.56	46.90	2,098,639	+0.14(+0.30%)
Nov 07, 2016	46.61	46.76	46.50	46.76	2,170,796	+0.73(+1.59%)
Nov 04, 2016	46.14	46.36	46.03	46.03	3,244,836	-0.46(-0.99%)
Nov 03, 2016	46.70	46.76	46.40	46.49	2,528,773	-0.02(-0.04%)
Nov 02, 2016	46.83	46.87	46.46	46.51	2,975,519	-0.31(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.