Europe ETF FTSE Vanguard (NY: VGK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.43	46.43	45.87	46.06	1,414,035	+0.06(+0.13%)
Oct 26, 2012	45.94	46.00	46.00	46.00	2,811,900	+0.03(+0.07%)
Oct 25, 2012	46.26	46.33	45.78	45.97	827,614	+0.28(+0.61%)
Oct 24, 2012	45.96	46.03	45.69	45.69	665,395	-0.01(-0.02%)
Oct 23, 2012	45.81	45.84	45.48	45.70	2,288,906	-0.89(-1.91%)
Oct 19, 2012	47.10	47.10	46.55	46.59	1,258,741	-0.61(-1.29%)
Oct 18, 2012	47.29	47.58	47.13	47.20	2,421,055	-0.31(-0.65%)
Oct 17, 2012	47.30	47.56	47.20	47.51	1,151,280	+0.43(+0.91%)
Oct 16, 2012	46.79	47.11	46.74	47.08	1,640,791	+0.84(+1.82%)
Oct 15, 2012	46.07	46.27	45.80	46.24	1,338,771	+0.49(+1.07%)
Oct 12, 2012	45.96	46.14	45.67	45.75	1,565,235	-0.04(-0.09%)
Oct 11, 2012	46.02	46.15	45.78	45.79	1,135,416	+0.37(+0.81%)
Oct 10, 2012	45.56	45.67	45.27	45.42	1,141,811	-0.01(-0.02%)
Oct 09, 2012	45.95	46.03	45.43	45.43	1,843,390	-0.82(-1.77%)
Oct 08, 2012	46.23	46.33	46.11	46.25	2,901,130	-0.36(-0.77%)
Oct 05, 2012	46.90	47.08	46.50	46.61	1,478,576	+0.10(+0.22%)
Oct 04, 2012	46.21	46.51	46.05	46.51	1,677,668	+0.66(+1.44%)
Oct 03, 2012	46.00	46.10	45.79	45.85	1,045,134	-0.23(-0.50%)
Oct 02, 2012	46.35	46.42	45.90	46.08	1,218,062	+0.31(+0.68%)
Oct 01, 2012	45.88	46.25	45.64	45.77	3,318,344	+0.51(+1.13%)
Sep 28, 2012	45.77	45.81	45.20	45.26	2,824,238	-1.00(-2.16%)
Sep 27, 2012	45.91	46.38	45.69	46.26	1,809,790	+0.62(+1.36%)
Sep 26, 2012	45.87	45.92	45.57	45.64	2,825,201	-0.66(-1.43%)
Sep 25, 2012	46.79	47.03	46.28	46.30	1,626,037	-0.42(-0.90%)
Sep 24, 2012	46.48	46.80	46.41	46.72	2,433,648	-1.29(-2.69%)
Sep 21, 2012	48.19	48.25	47.98	48.01	1,671,382	+0.19(+0.40%)
Sep 20, 2012	47.55	47.91	47.37	47.82	2,051,514	-0.37(-0.77%)
Sep 19, 2012	48.04	48.34	47.86	48.19	1,470,724	+0.19(+0.40%)
Sep 18, 2012	47.95	48.15	47.86	48.00	1,288,583	-0.27(-0.56%)
Sep 17, 2012	48.48	48.67	48.20	48.27	1,560,259	-0.27(-0.56%)
Sep 14, 2012	48.51	48.90	48.38	48.54	6,243,507	+0.50(+1.04%)
Sep 13, 2012	47.14	48.16	46.96	48.04	3,230,594	+0.79(+1.67%)
Sep 12, 2012	47.39	47.40	47.04	47.25	2,331,204	+0.16(+0.34%)
Sep 11, 2012	46.61	47.17	46.60	47.09	3,185,533	+0.68(+1.47%)
Sep 10, 2012	46.64	46.81	46.37	46.41	1,961,095	-0.48(-1.02%)
Sep 07, 2012	46.78	46.92	46.67	46.89	5,352,505	+0.65(+1.41%)
Sep 06, 2012	45.31	46.29	45.31	46.24	4,439,550	+1.36(+3.03%)
Sep 05, 2012	44.99	45.10	44.79	44.88	1,015,554	+0.03(+0.07%)
Sep 04, 2012	45.10	45.10	44.72	44.85	2,774,759	-0.13(-0.29%)
Aug 31, 2012	45.17	45.29	44.76	44.98	1,909,577	+0.53(+1.19%)
Aug 30, 2012	44.91	44.91	44.39	44.45	1,591,225	-0.50(-1.11%)
Aug 29, 2012	45.06	45.14	44.95	44.95	3,575,267	-0.23(-0.51%)
Aug 27, 2012	45.26	45.40	45.16	45.18	719,811	+0.16(+0.36%)
Aug 24, 2012	44.77	45.31	44.69	45.02	709,903	-0.07(-0.16%)
Aug 23, 2012	45.17	45.35	44.99	45.09	1,378,759	-0.35(-0.77%)
Aug 22, 2012	45.08	45.53	45.05	45.44	736,275	-0.04(-0.09%)
Aug 21, 2012	45.51	45.82	45.32	45.48	1,788,106	+0.34(+0.75%)
Aug 20, 2012	45.04	45.19	44.83	45.14	723,508	-0.10(-0.22%)
Aug 17, 2012	45.24	45.25	45.00	45.24	932,680	+0.04(+0.09%)
Aug 16, 2012	44.84	45.30	44.72	45.20	1,231,506	+0.50(+1.12%)
Aug 15, 2012	44.61	44.78	44.59	44.70	904,279	-0.01(-0.02%)
Aug 14, 2012	44.77	44.83	44.59	44.71	887,456	+0.16(+0.36%)
Aug 13, 2012	44.62	44.77	44.40	44.55	812,327	-0.21(-0.47%)
Aug 10, 2012	44.31	44.77	44.19	44.76	775,263	+0.13(+0.29%)
Aug 09, 2012	44.56	44.85	44.47	44.63	779,493	-0.07(-0.16%)
Aug 08, 2012	44.43	44.79	44.42	44.70	1,018,436	-0.03(-0.07%)
Aug 07, 2012	44.69	44.92	44.63	44.73	2,267,434	+0.35(+0.79%)
Aug 06, 2012	44.29	44.57	44.21	44.38	1,649,362	+0.29(+0.66%)
Aug 03, 2012	43.42	44.19	43.40	44.09	2,962,852	+1.90(+4.50%)
Aug 02, 2012	42.53	42.86	41.91	42.19	2,569,711	-0.86(-2.00%)
Aug 01, 2012	43.32	43.43	43.04	43.05	1,353,130	+0.08(+0.19%)
Jul 31, 2012	43.15	43.34	42.97	42.97	2,175,899	-0.36(-0.83%)
Jul 30, 2012	43.14	43.46	43.10	43.33	1,721,621	-0.04(-0.09%)
Jul 27, 2012	42.76	43.53	42.64	43.37	2,227,283	+1.04(+2.46%)
Jul 26, 2012	42.07	42.39	42.02	42.33	4,223,185	+1.58(+3.88%)
Jul 25, 2012	40.85	40.94	40.52	40.75	1,618,734	+0.39(+0.97%)
Jul 24, 2012	40.88	40.88	40.12	40.36	2,841,090	-0.60(-1.46%)
Jul 23, 2012	40.70	41.10	40.52	40.96	2,325,433	-1.03(-2.45%)
Jul 20, 2012	42.29	42.35	41.99	41.99	2,328,324	-1.15(-2.67%)
Jul 19, 2012	42.93	43.21	42.83	43.14	1,447,538	+0.41(+0.96%)
Jul 18, 2012	42.21	42.76	42.19	42.73	1,405,574	+0.31(+0.73%)
Jul 17, 2012	42.37	42.50	41.77	42.42	1,467,693	+0.22(+0.52%)
Jul 16, 2012	42.07	42.37	41.84	42.20	1,355,238	-0.01(-0.02%)
Jul 13, 2012	41.56	42.26	41.54	42.21	1,818,727	+0.73(+1.76%)
Jul 12, 2012	41.41	41.63	41.11	41.48	1,744,412	-0.46(-1.10%)
Jul 11, 2012	41.91	42.10	41.67	41.94	930,794	+0.16(+0.38%)
Jul 10, 2012	42.23	42.35	41.70	41.78	2,687,178	-0.20(-0.48%)
Jul 09, 2012	41.82	41.98	41.67	41.98	1,290,497	+0.01(+0.02%)
Jul 06, 2012	42.14	42.21	41.79	41.97	1,956,183	-0.54(-1.27%)
Jul 05, 2012	42.65	42.74	42.33	42.51	2,545,364	-0.99(-2.28%)
Jul 03, 2012	43.07	43.54	43.07	43.50	1,197,818	+0.37(+0.86%)
Jul 02, 2012	42.86	43.16	42.67	43.13	1,897,265	+0.30(+0.70%)
Jun 29, 2012	42.49	42.83	42.37	42.83	4,072,171	+1.90(+4.64%)
Jun 28, 2012	40.52	41.00	40.32	40.93	1,785,116	-0.15(-0.37%)
Jun 27, 2012	40.73	41.11	40.61	41.08	1,615,887	+0.36(+0.88%)
Jun 26, 2012	40.59	40.78	40.25	40.72	1,652,356	+0.28(+0.69%)
Jun 25, 2012	40.75	40.77	40.37	40.44	3,268,763	-1.15(-2.77%)
Jun 22, 2012	41.68	41.70	41.26	41.59	1,376,776	+0.42(+1.02%)
Jun 21, 2012	42.33	42.41	41.13	41.17	2,421,009	-1.20(-2.83%)
Jun 20, 2012	42.34	42.74	42.02	42.37	5,783,100	+0.21(+0.50%)
Jun 19, 2012	41.69	42.39	41.63	42.16	2,959,869	+1.04(+2.53%)
Jun 18, 2012	41.15	41.36	40.95	41.12	1,186,881	-0.39(-0.94%)
Jun 15, 2012	41.13	41.51	41.02	41.51	2,152,151	+0.60(+1.47%)
Jun 14, 2012	40.53	41.02	40.42	40.91	1,612,542	+0.41(+1.01%)
Jun 13, 2012	40.51	40.99	40.40	40.50	2,692,057	-0.42(-1.03%)
Jun 12, 2012	40.50	40.94	40.11	40.92	1,742,853	+0.84(+2.10%)
Jun 11, 2012	41.08	41.15	40.08	40.08	2,871,838	-0.56(-1.38%)
Jun 08, 2012	40.07	40.70	39.93	40.64	1,271,849	+0.09(+0.22%)
Jun 07, 2012	41.13	41.23	40.55	40.55	3,356,298	+0.07(+0.17%)
Jun 06, 2012	39.52	40.55	39.49	40.48	4,087,254	+1.35(+3.45%)
Jun 05, 2012	38.83	39.15	38.80	39.13	1,554,464	+0.12(+0.31%)
Jun 04, 2012	38.99	39.11	38.66	39.01	2,382,823	+0.37(+0.96%)
Jun 01, 2012	38.79	39.05	38.47	38.64	4,631,146	-0.92(-2.33%)
May 31, 2012	39.62	39.73	39.01	39.56	2,794,034	+0.13(+0.33%)
May 30, 2012	39.93	39.94	39.41	39.43	4,043,724	-1.17(-2.88%)
May 29, 2012	40.70	40.85	40.26	40.60	1,996,952	+0.37(+0.92%)
May 25, 2012	40.06	40.45	40.06	40.23	1,030,281	-0.01(-0.02%)
May 24, 2012	40.48	40.61	39.99	40.24	3,281,011	-0.24(-0.59%)
May 23, 2012	40.47	40.52	39.78	40.48	2,531,977	-0.41(-1.00%)
May 22, 2012	41.21	41.51	40.72	40.89	2,661,053	-0.24(-0.59%)
May 21, 2012	40.49	41.18	40.40	41.13	4,695,083	+1.04(+2.60%)
May 18, 2012	40.52	40.54	40.00	40.09	2,236,803	-0.15(-0.37%)
May 17, 2012	40.75	40.81	40.24	40.24	4,445,779	-0.67(-1.64%)
May 16, 2012	41.38	41.65	40.91	40.91	1,859,242	-0.29(-0.70%)
May 15, 2012	41.52	41.75	41.15	41.20	2,706,900	-0.61(-1.46%)
May 14, 2012	41.95	42.17	41.77	41.81	2,159,873	-0.94(-2.20%)
May 11, 2012	42.48	43.19	42.45	42.75	1,583,869	-0.24(-0.56%)
May 10, 2012	43.20	43.27	42.90	42.99	1,078,602	+0.28(+0.66%)
May 09, 2012	42.35	43.01	42.14	42.71	1,967,711	-0.66(-1.52%)
May 08, 2012	43.52	43.60	42.87	43.37	1,617,630	-0.72(-1.63%)
May 07, 2012	43.68	44.12	43.64	44.09	1,103,077	+0.45(+1.03%)
May 04, 2012	44.12	44.27	43.61	43.64	1,412,716	-0.78(-1.76%)
May 03, 2012	44.73	44.84	44.35	44.42	821,878	-0.36(-0.80%)
May 02, 2012	44.60	44.86	44.35	44.78	952,233	-0.56(-1.24%)
May 01, 2012	45.10	45.52	44.94	45.34	853,146	+0.40(+0.89%)
Apr 30, 2012	45.07	45.07	44.75	44.94	1,474,648	-0.28(-0.62%)
Apr 27, 2012	45.26	45.35	44.98	45.22	1,294,982	+0.26(+0.58%)
Apr 26, 2012	44.46	45.04	44.41	44.96	1,258,942	+0.22(+0.49%)
Apr 25, 2012	44.64	44.83	44.42	44.74	2,021,708	+0.72(+1.64%)
Apr 24, 2012	43.75	44.20	43.69	44.02	1,414,862	+0.40(+0.92%)
Apr 23, 2012	43.60	43.70	43.23	43.62	2,388,571	-0.98(-2.20%)
Apr 20, 2012	44.42	44.76	44.39	44.60	1,186,306	+0.56(+1.27%)
Apr 19, 2012	44.31	44.55	43.80	44.04	1,817,496	-0.24(-0.54%)
Apr 18, 2012	44.19	44.60	44.16	44.28	1,126,948	-0.43(-0.96%)
Apr 17, 2012	44.28	44.78	44.12	44.71	1,424,187	+0.92(+2.10%)
Apr 16, 2012	43.74	43.90	43.32	43.79	2,122,547	+0.49(+1.13%)
Apr 13, 2012	43.97	43.98	43.29	43.30	1,953,408	-1.22(-2.74%)
Apr 12, 2012	43.83	44.61	43.81	44.52	1,826,129	+0.91(+2.09%)
Apr 11, 2012	43.88	43.97	43.51	43.61	2,695,956	+0.78(+1.82%)
Apr 10, 2012	43.83	43.99	42.83	42.83	3,051,350	-1.16(-2.64%)
Apr 09, 2012	43.72	44.19	43.65	43.99	1,770,742	-0.22(-0.50%)
Apr 05, 2012	44.14	44.54	44.07	44.21	1,529,214	-0.44(-0.98%)
Apr 04, 2012	44.88	45.01	44.48	44.65	1,762,840	-1.16(-2.54%)
Apr 03, 2012	46.58	46.59	45.63	45.81	1,809,912	-1.02(-2.18%)
Apr 02, 2012	45.88	46.95	45.78	46.83	1,699,341	+0.74(+1.61%)
Mar 30, 2012	46.05	46.18	45.70	46.09	970,775	+0.50(+1.10%)
Mar 29, 2012	45.37	45.65	45.17	45.59	835,645	-0.35(-0.76%)
Mar 28, 2012	46.44	46.48	45.73	45.94	1,118,399	-0.49(-1.06%)
Mar 27, 2012	46.84	46.86	46.43	46.43	835,724	-0.60(-1.28%)
Mar 26, 2012	46.69	47.08	46.64	47.03	1,185,889	+0.83(+1.80%)
Mar 23, 2012	45.82	46.23	45.58	46.20	1,204,712	+0.35(+0.76%)
Mar 22, 2012	45.74	45.99	45.64	45.85	986,966	-0.53(-1.14%)
Mar 21, 2012	46.59	46.63	46.22	46.38	1,104,596	-0.28(-0.60%)
Mar 20, 2012	46.55	46.83	46.39	46.66	1,190,062	-0.58(-1.23%)
Mar 19, 2012	46.89	47.39	46.86	47.24	956,064	+0.21(+0.45%)
Mar 16, 2012	46.88	47.10	46.88	47.03	1,158,275	+0.48(+1.03%)
Mar 15, 2012	46.17	46.61	45.99	46.55	983,347	+0.52(+1.13%)
Mar 14, 2012	46.36	46.43	45.94	46.03	1,075,366	-0.41(-0.88%)
Mar 13, 2012	45.76	46.44	45.69	46.44	2,451,337	+0.81(+1.78%)
Mar 12, 2012	45.41	45.64	45.21	45.63	678,722	+0.17(+0.37%)
Mar 09, 2012	45.50	45.73	45.39	45.46	983,840	-0.46(-1.00%)
Mar 08, 2012	45.41	46.01	45.31	45.92	1,741,521	+1.21(+2.71%)
Mar 07, 2012	44.37	44.71	44.27	44.71	1,548,016	+0.70(+1.59%)
Mar 06, 2012	44.64	44.68	44.00	44.01	2,673,868	-1.88(-4.10%)
Mar 05, 2012	46.01	46.06	45.71	45.89	1,337,406	-0.18(-0.39%)
Mar 02, 2012	46.29	46.31	45.97	46.07	969,394	-0.60(-1.29%)
Mar 01, 2012	46.36	46.68	46.31	46.67	1,174,302	+0.61(+1.32%)
Feb 29, 2012	46.68	46.86	46.04	46.06	2,058,237	-0.48(-1.03%)
Feb 28, 2012	46.15	46.55	46.01	46.54	1,040,947	+0.41(+0.89%)
Feb 27, 2012	45.77	46.28	45.66	46.13	902,646	-0.39(-0.84%)
Feb 24, 2012	46.29	46.57	46.25	46.52	975,721	+0.40(+0.87%)
Feb 23, 2012	45.74	46.14	45.46	46.12	1,037,522	+0.46(+1.01%)
Feb 22, 2012	45.65	45.83	45.47	45.66	1,658,469	-0.17(-0.37%)
Feb 21, 2012	46.01	46.18	45.73	45.83	1,455,920	-0.01(-0.02%)
Feb 17, 2012	45.90	45.91	45.56	45.84	1,262,494	+0.24(+0.53%)
Feb 16, 2012	44.75	45.60	44.66	45.60	1,817,594	+0.79(+1.76%)
Feb 15, 2012	45.29	45.29	44.77	44.81	1,128,157	-0.15(-0.33%)
Feb 14, 2012	45.15	45.22	44.67	44.96	1,198,700	-0.48(-1.06%)
Feb 13, 2012	45.48	45.51	45.20	45.44	1,159,532	+0.57(+1.27%)
Feb 10, 2012	44.96	45.09	44.76	44.87	1,761,891	-0.94(-2.05%)
Feb 09, 2012	46.03	46.03	45.58	45.81	1,310,144	+0.03(+0.07%)
Feb 08, 2012	45.67	45.86	45.41	45.78	1,229,208	+0.16(+0.35%)
Feb 07, 2012	45.15	45.63	45.00	45.62	1,084,452	+0.42(+0.93%)
Feb 06, 2012	45.02	45.31	44.92	45.20	1,251,529	-0.35(-0.77%)
Feb 03, 2012	44.98	45.56	44.91	45.55	1,708,565	+0.88(+1.97%)
Feb 02, 2012	44.65	44.85	44.52	44.67	679,970	+0.07(+0.16%)
Feb 01, 2012	44.36	44.85	44.36	44.60	1,985,768	+0.91(+2.08%)
Jan 31, 2012	43.97	43.98	43.40	43.69	1,102,539	+0.28(+0.65%)
Jan 30, 2012	43.24	43.52	43.12	43.41	1,806,837	-0.70(-1.59%)
Jan 27, 2012	43.88	44.18	43.78	44.11	951,048	+0.04(+0.09%)
Jan 26, 2012	44.38	44.44	43.96	44.07	1,267,469	+0.13(+0.30%)
Jan 25, 2012	43.15	44.03	42.91	43.94	1,485,851	+0.43(+0.99%)
Jan 24, 2012	43.21	43.60	43.06	43.51	1,401,032	-0.27(-0.62%)
Jan 23, 2012	43.59	43.88	43.48	43.78	3,793,244	+0.31(+0.71%)
Jan 20, 2012	43.24	43.47	43.15	43.47	1,014,011	+0.05(+0.12%)
Jan 19, 2012	43.05	43.44	42.83	43.42	1,402,705	+0.62(+1.45%)
Jan 18, 2012	42.19	42.80	42.11	42.80	1,807,086	+0.90(+2.15%)
Jan 17, 2012	41.84	42.08	41.74	41.90	1,933,786	+0.77(+1.87%)
Jan 13, 2012	41.21	41.28	40.67	41.13	2,808,621	-0.83(-1.98%)
Jan 12, 2012	41.86	41.98	41.49	41.96	1,321,026	+0.41(+0.99%)
Jan 11, 2012	41.42	41.60	41.21	41.55	1,196,076	-0.34(-0.81%)
Jan 10, 2012	41.88	41.96	41.74	41.89	1,779,802	+0.63(+1.53%)
Jan 09, 2012	41.24	41.26	40.87	41.26	1,417,556	+0.31(+0.76%)
Jan 06, 2012	41.39	41.42	40.88	40.95	2,884,028	-0.57(-1.37%)
Jan 05, 2012	41.55	41.65	41.28	41.52	2,231,881	-0.77(-1.82%)
Jan 04, 2012	42.34	42.44	42.00	42.29	2,004,132	+0.86(+2.08%)
Dec 30, 2011	41.20	41.50	41.20	41.43	1,116,733	+0.13(+0.31%)
Dec 29, 2011	40.60	41.30	40.55	41.30	2,759,811	+0.82(+2.03%)
Dec 28, 2011	41.23	41.24	40.47	40.48	1,981,968	-0.76(-1.84%)
Dec 27, 2011	41.40	41.44	41.20	41.24	1,258,181	-0.27(-0.65%)
Dec 23, 2011	41.22	41.51	41.09	41.51	1,928,713	+0.85(+2.09%)
Dec 21, 2011	40.65	40.75	40.27	40.66	2,920,252	-2.17(-5.07%)
Dec 20, 2011	42.21	42.83	42.18	42.83	2,827,820	+1.70(+4.13%)
Dec 19, 2011	41.72	41.83	41.07	41.13	2,130,612	-0.17(-0.41%)
Dec 16, 2011	41.79	41.89	41.16	41.30	1,676,084	-0.38(-0.91%)
Dec 15, 2011	41.98	42.00	41.45	41.68	2,238,392	+0.42(+1.02%)
Dec 14, 2011	41.54	41.75	41.10	41.26	3,199,203	-0.60(-1.43%)
Dec 13, 2011	42.75	43.11	41.64	41.86	4,078,107	-0.62(-1.46%)
Dec 12, 2011	43.16	43.22	42.40	42.48	2,484,445	-1.74(-3.93%)
Dec 09, 2011	43.46	44.22	43.40	44.22	2,760,107	+1.24(+2.89%)
Dec 08, 2011	43.84	43.93	42.84	42.98	3,568,779	-1.69(-3.78%)
Dec 07, 2011	43.98	44.79	43.73	44.67	1,656,525	+0.26(+0.59%)
Dec 06, 2011	44.30	44.72	44.19	44.41	988,044	+0.02(+0.05%)
Dec 05, 2011	44.86	44.91	44.07	44.39	2,451,112	+0.51(+1.16%)
Dec 02, 2011	44.52	44.58	43.84	43.88	819,721	-0.04(-0.09%)
Dec 01, 2011	44.15	44.59	43.81	43.92	2,117,024	-0.48(-1.08%)
Nov 30, 2011	42.12	44.49	43.75	44.40	4,339,386	+2.28(+5.41%)
Nov 29, 2011	41.87	42.26	41.67	42.12	2,881,770	+0.29(+0.69%)
Nov 28, 2011	41.70	41.88	41.46	41.83	4,176,916	+2.13(+5.37%)
Nov 25, 2011	39.82	40.38	39.67	39.70	1,408,306	-0.20(-0.50%)
Nov 23, 2011	40.65	40.74	39.88	39.90	4,682,672	-1.26(-3.06%)
Nov 22, 2011	41.27	41.50	40.94	41.16	1,831,551	-0.29(-0.70%)
Nov 21, 2011	41.69	41.72	41.15	41.45	2,588,595	-1.19(-2.79%)
Nov 18, 2011	42.97	43.03	42.47	42.64	5,277,802	+0.20(+0.47%)
Nov 17, 2011	43.19	43.34	42.26	42.44	4,989,211	-0.51(-1.19%)
Nov 16, 2011	43.44	43.86	42.95	42.95	1,877,167	-0.92(-2.10%)
Nov 15, 2011	43.75	44.12	43.48	43.87	1,880,654	+0.00(+0.00%)
Nov 14, 2011	44.41	44.49	43.81	43.87	1,870,005	-1.23(-2.73%)
Nov 11, 2011	44.65	45.14	44.57	45.10	2,884,231	+1.28(+2.92%)
Nov 10, 2011	44.04	44.16	43.24	43.82	2,125,945	+0.81(+1.88%)
Nov 09, 2011	43.86	44.00	42.97	43.01	2,854,749	-3.10(-6.72%)
Nov 08, 2011	45.61	46.11	45.15	46.11	1,755,419	+0.90(+1.99%)
Nov 07, 2011	44.95	45.30	44.55	45.21	1,088,965	+0.13(+0.29%)
Nov 04, 2011	45.22	45.42	44.63	45.08	1,513,422	-0.92(-2.00%)
Nov 03, 2011	45.45	46.06	44.66	46.00	2,610,122	+1.46(+3.28%)
Nov 02, 2011	44.37	44.84	44.14	44.54	2,041,825	+0.73(+1.67%)

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.