Europe ETF FTSE Vanguard (NY: VGK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.93	38.01	37.44	37.54	5,584,838	-0.27(-0.72%)
May 27, 2016	37.85	37.81	37.81	37.81	5,785,075	-0.10(-0.26%)
May 26, 2016	37.98	38.03	37.81	37.91	3,379,748	+0.13(+0.34%)
May 25, 2016	37.64	37.83	37.64	37.78	4,584,141	+0.42(+1.11%)
May 24, 2016	37.05	37.43	37.03	37.37	13,813,328	+0.68(+1.86%)
May 23, 2016	36.65	36.78	36.59	36.68	3,662,894	-0.09(-0.24%)
May 20, 2016	36.72	36.85	36.69	36.77	3,952,220	+0.33(+0.90%)
May 19, 2016	36.46	36.53	36.31	36.44	5,541,126	-0.23(-0.62%)
May 18, 2016	36.61	37.02	36.49	36.67	6,737,785	+0.12(+0.33%)
May 17, 2016	36.75	36.88	36.51	36.55	6,207,338	-0.30(-0.80%)
May 16, 2016	36.55	36.87	36.50	36.84	4,446,618	+0.45(+1.23%)
May 13, 2016	36.53	36.71	36.33	36.40	5,037,259	-0.38(-1.03%)
May 12, 2016	37.16	37.20	36.62	36.78	4,571,704	-0.11(-0.31%)
May 11, 2016	36.91	37.09	36.83	36.89	3,862,436	-0.20(-0.53%)
May 10, 2016	36.87	37.11	36.85	37.09	3,591,810	+0.36(+0.99%)
May 09, 2016	36.81	36.90	36.66	36.72	2,615,006	-0.08(-0.23%)
May 06, 2016	36.49	36.81	36.47	36.81	4,058,015	+0.14(+0.39%)
May 05, 2016	36.75	36.81	36.56	36.66	3,756,138	-0.18(-0.49%)
May 04, 2016	36.94	37.04	36.74	36.84	9,482,023	-0.43(-1.16%)
May 03, 2016	37.55	37.59	37.25	37.27	4,476,651	-0.76(-2.01%)
May 02, 2016	37.96	38.05	37.83	38.04	3,520,727	+0.31(+0.82%)
Apr 29, 2016	37.86	37.94	37.60	37.73	5,274,330	-0.10(-0.26%)
Apr 28, 2016	37.72	38.09	37.71	37.83	7,126,146	-0.19(-0.50%)
Apr 27, 2016	37.83	38.09	37.77	38.02	3,028,900	+0.20(+0.54%)
Apr 26, 2016	37.90	37.93	37.73	37.81	4,362,001	+0.23(+0.60%)
Apr 25, 2016	37.55	37.62	37.46	37.58	4,164,989	-0.13(-0.34%)
Apr 22, 2016	37.68	37.79	37.57	37.71	3,016,258	-0.08(-0.20%)
Apr 21, 2016	38.02	38.04	37.72	37.79	5,093,833	-0.30(-0.77%)
Apr 20, 2016	38.07	38.25	37.99	38.08	6,870,118	-0.08(-0.20%)
Apr 19, 2016	38.03	38.21	37.99	38.16	4,534,348	+0.69(+1.84%)
Apr 18, 2016	37.11	37.51	37.09	37.47	2,648,627	+0.36(+0.96%)
Apr 15, 2016	37.18	37.27	37.12	37.12	5,482,332	-0.10(-0.26%)
Apr 14, 2016	37.31	37.32	37.15	37.21	3,087,800	+0.01(+0.02%)
Apr 13, 2016	37.13	37.26	37.04	37.21	5,004,439	+0.43(+1.17%)
Apr 12, 2016	36.46	36.81	36.25	36.78	8,742,383	+0.42(+1.14%)
Apr 11, 2016	36.59	36.75	36.36	36.36	7,603,608	+0.05(+0.15%)
Apr 08, 2016	36.26	36.38	36.18	36.31	5,384,202	+0.63(+1.76%)
Apr 07, 2016	35.91	36.02	35.59	35.68	9,205,518	-0.67(-1.83%)
Apr 06, 2016	35.85	36.34	35.82	36.34	5,475,653	+0.57(+1.59%)
Apr 05, 2016	35.87	35.90	35.74	35.78	5,091,013	-0.67(-1.85%)
Apr 04, 2016	36.59	36.65	36.40	36.45	3,598,252	-0.01(-0.02%)
Apr 01, 2016	36.08	36.50	36.04	36.46	7,712,802	-0.26(-0.70%)
Mar 31, 2016	36.90	36.99	36.71	36.71	5,553,893	-0.30(-0.80%)
Mar 30, 2016	37.06	37.23	36.93	37.01	5,047,051	+0.36(+0.99%)
Mar 29, 2016	36.00	36.65	35.91	36.65	8,688,862	+0.48(+1.32%)
Mar 28, 2016	36.15	36.23	36.03	36.17	3,737,979	+0.19(+0.53%)
Mar 24, 2016	35.84	35.98	35.98	35.98	4,286,968	-0.25(-0.69%)
Mar 23, 2016	36.53	36.54	36.22	36.23	3,083,367	-0.30(-0.83%)
Mar 22, 2016	36.31	36.62	36.25	36.53	4,402,646	-0.20(-0.54%)
Mar 21, 2016	36.75	36.84	36.65	36.73	3,360,887	-0.17(-0.45%)
Mar 18, 2016	36.94	37.03	36.81	36.90	4,866,266	-0.04(-0.10%)
Mar 17, 2016	36.63	36.98	36.51	36.93	6,013,288	+0.33(+0.89%)
Mar 16, 2016	35.91	36.62	35.91	36.61	5,029,194	+0.44(+1.21%)
Mar 15, 2016	36.14	36.21	36.06	36.17	2,883,923	-0.32(-0.89%)
Mar 14, 2016	36.48	36.60	36.41	36.49	3,271,001	-0.10(-0.27%)
Mar 11, 2016	36.25	36.59	36.23	36.59	4,808,982	+0.96(+2.70%)
Mar 10, 2016	35.93	36.19	35.31	35.63	22,025,274	+0.02(+0.06%)
Mar 09, 2016	35.60	35.71	35.49	35.61	4,646,440	+0.16(+0.45%)
Mar 08, 2016	35.75	35.75	35.43	35.45	10,021,506	-0.41(-1.13%)
Mar 07, 2016	35.44	35.96	35.43	35.85	4,775,585	+0.02(+0.06%)
Mar 04, 2016	35.83	36.02	35.77	35.83	9,225,381	+0.17(+0.46%)
Mar 03, 2016	35.33	35.69	35.30	35.67	5,384,579	+0.37(+1.04%)
Mar 02, 2016	35.02	35.32	34.90	35.30	4,807,542	+0.04(+0.11%)
Mar 01, 2016	34.86	35.28	34.78	35.26	5,385,510	+0.96(+2.79%)
Feb 29, 2016	34.45	34.65	34.29	34.30	4,023,439	-0.13(-0.37%)
Feb 26, 2016	34.67	34.73	34.38	34.43	4,054,362	-0.11(-0.33%)
Feb 25, 2016	34.31	34.56	34.15	34.54	9,929,644	+0.47(+1.37%)
Feb 24, 2016	33.60	34.12	33.46	34.08	4,573,487	-0.15(-0.44%)
Feb 23, 2016	34.67	34.70	34.23	34.23	4,019,710	-0.61(-1.75%)
Feb 22, 2016	34.70	34.90	34.69	34.84	4,626,396	+0.18(+0.52%)
Feb 19, 2016	34.42	34.67	34.29	34.66	3,378,895	-0.01(-0.02%)
Feb 18, 2016	34.94	34.95	34.62	34.67	5,923,386	-0.20(-0.58%)
Feb 17, 2016	34.55	34.94	34.50	34.87	15,849,863	+0.71(+2.09%)
Feb 16, 2016	34.18	34.18	33.76	34.15	8,814,805	+0.57(+1.70%)
Feb 12, 2016	33.17	33.58	33.58	33.58	6,654,574	+0.59(+1.78%)
Feb 11, 2016	33.05	33.16	32.71	32.99	21,454,088	-0.44(-1.33%)
Feb 10, 2016	33.57	33.78	33.39	33.44	7,202,383	+0.19(+0.57%)
Feb 09, 2016	32.90	33.42	32.85	33.25	11,362,310	-0.29(-0.87%)
Feb 08, 2016	33.63	33.66	33.25	33.54	10,057,879	-0.93(-2.71%)
Feb 05, 2016	34.88	34.94	34.37	34.48	9,827,477	-0.50(-1.44%)
Feb 04, 2016	34.73	35.11	34.63	34.98	10,205,825	-0.02(-0.04%)
Feb 03, 2016	34.83	35.01	34.24	35.00	11,522,941	+0.55(+1.59%)
Feb 02, 2016	34.82	34.84	34.39	34.45	8,457,834	-0.97(-2.74%)
Feb 01, 2016	35.12	35.53	35.03	35.42	4,705,618	-0.03(-0.08%)
Jan 29, 2016	34.90	35.45	34.90	35.45	8,602,385	+0.56(+1.60%)
Jan 28, 2016	35.12	35.16	34.58	34.89	6,028,403	+0.10(+0.28%)
Jan 27, 2016	34.95	35.29	34.68	34.79	8,375,143	-0.32(-0.90%)
Jan 26, 2016	34.60	35.11	34.60	35.11	6,425,187	+0.74(+2.17%)
Jan 25, 2016	34.59	34.70	34.36	34.36	9,104,621	-0.45(-1.30%)
Jan 22, 2016	34.74	34.91	34.57	34.82	7,977,346	+0.90(+2.64%)
Jan 21, 2016	33.49	34.08	33.25	33.92	10,770,112	+0.35(+1.03%)
Jan 20, 2016	33.68	33.77	32.95	33.57	16,255,337	-0.71(-2.06%)
Jan 19, 2016	34.52	34.54	34.04	34.28	11,138,689	+0.23(+0.67%)
Jan 15, 2016	34.21	34.05	34.05	34.05	11,528,952	-1.30(-3.67%)
Jan 14, 2016	35.01	35.49	34.78	35.35	16,378,356	+0.45(+1.29%)
Jan 13, 2016	35.73	35.79	34.85	34.90	9,021,019	-0.68(-1.90%)
Jan 12, 2016	35.66	35.70	35.24	35.58	7,427,323	+0.29(+0.83%)
Jan 11, 2016	35.55	35.56	35.00	35.28	8,071,304	+0.11(+0.30%)
Jan 08, 2016	35.85	35.85	35.11	35.18	9,859,243	-0.31(-0.87%)
Jan 07, 2016	35.49	35.86	35.43	35.49	13,030,570	-0.67(-1.85%)
Jan 06, 2016	36.03	36.29	35.97	36.16	5,997,931	-0.61(-1.66%)
Jan 05, 2016	36.75	36.79	36.46	36.76	5,784,500	-0.22(-0.59%)
Jan 04, 2016	36.98	37.01	36.46	36.98	8,711,302	-0.55(-1.46%)
Dec 31, 2015	37.84	37.53	37.53	37.53	7,578,762	-0.54(-1.42%)
Dec 30, 2015	38.19	38.25	38.07	38.07	4,897,703	-0.30(-0.78%)
Dec 29, 2015	38.22	38.42	38.16	38.37	7,005,799	+0.35(+0.91%)
Dec 28, 2015	38.06	38.09	37.87	38.03	8,459,630	-0.11(-0.30%)
Dec 24, 2015	38.14	38.14	38.14	38.14	2,600,988	+0.01(+0.02%)
Dec 23, 2015	37.74	38.13	37.74	38.13	9,157,094	+0.70(+1.87%)
Dec 22, 2015	37.22	37.46	37.13	37.43	7,124,886	+0.27(+0.73%)
Dec 21, 2015	37.31	37.49	36.98	37.16	7,263,617	+0.20(+0.53%)
Dec 18, 2015	37.21	37.30	36.96	36.97	9,956,171	-0.44(-1.18%)
Dec 17, 2015	37.83	37.83	37.40	37.41	10,004,314	-0.52(-1.36%)
Dec 16, 2015	37.56	38.00	37.39	37.93	11,000,114	+0.70(+1.87%)
Dec 15, 2015	37.25	37.42	37.15	37.23	9,368,019	+0.28(+0.75%)
Dec 14, 2015	37.02	37.09	36.55	36.95	10,408,678	+0.02(+0.06%)
Dec 11, 2015	37.22	37.26	36.91	36.93	9,594,633	-0.67(-1.79%)
Dec 10, 2015	37.81	37.86	37.59	37.60	7,030,032	-0.13(-0.36%)
Dec 09, 2015	37.82	38.17	37.48	37.74	6,715,700	-0.04(-0.10%)
Dec 08, 2015	37.78	37.91	37.64	37.78	5,865,255	-0.62(-1.62%)
Dec 07, 2015	38.48	38.49	38.25	38.40	3,564,934	-0.28(-0.74%)
Dec 04, 2015	38.21	38.70	38.18	38.68	6,034,640	+0.42(+1.10%)
Dec 03, 2015	38.72	38.74	38.11	38.26	7,985,204	-0.11(-0.29%)
Dec 02, 2015	38.64	38.73	38.33	38.37	5,424,928	-0.47(-1.22%)
Dec 01, 2015	38.76	38.85	38.62	38.85	4,946,198	+0.31(+0.80%)
Nov 30, 2015	38.62	38.68	38.53	38.54	7,004,543	+0.04(+0.10%)
Nov 27, 2015	38.50	38.54	38.45	38.50	1,583,250	+0.21(+0.55%)
Nov 25, 2015	38.23	38.29	38.29	38.29	3,187,504	+0.25(+0.65%)
Nov 24, 2015	37.78	38.11	37.76	38.05	5,135,612	-0.12(-0.31%)
Nov 23, 2015	38.31	38.43	38.08	38.17	4,294,250	-0.28(-0.74%)
Nov 20, 2015	38.78	38.81	38.42	38.45	3,749,125	-0.28(-0.72%)
Nov 19, 2015	38.76	38.88	38.68	38.73	4,633,498	+0.20(+0.53%)
Nov 18, 2015	38.29	38.57	38.21	38.52	8,655,920	+0.43(+1.12%)
Nov 17, 2015	38.23	38.35	37.99	38.10	9,007,779	+0.06(+0.16%)
Nov 16, 2015	37.51	38.05	37.51	38.04	4,198,683	+0.51(+1.36%)
Nov 13, 2015	37.60	37.70	37.41	37.53	5,171,207	-0.31(-0.83%)
Nov 12, 2015	38.05	38.18	37.84	37.84	5,508,906	-0.59(-1.54%)
Nov 11, 2015	38.58	38.60	38.34	38.43	3,535,638	+0.19(+0.49%)
Nov 10, 2015	38.08	38.26	37.98	38.25	5,886,434	-0.13(-0.35%)
Nov 09, 2015	38.56	38.58	38.22	38.38	3,146,080	-0.37(-0.97%)
Nov 06, 2015	38.70	38.82	38.50	38.76	4,055,404	-0.22(-0.56%)
Nov 05, 2015	39.14	39.17	38.88	38.97	3,194,044	-0.11(-0.29%)
Nov 04, 2015	39.42	39.43	38.98	39.09	8,193,646	-0.27(-0.69%)
Nov 03, 2015	39.11	39.45	39.05	39.36	5,865,897	-0.13(-0.32%)
Nov 02, 2015	39.36	39.49	39.32	39.48	3,936,338	+0.46(+1.17%)
Oct 30, 2015	39.08	39.33	39.02	39.03	3,911,653	-0.01(-0.02%)
Oct 29, 2015	38.82	39.08	38.80	39.03	4,303,637	-0.17(-0.44%)
Oct 28, 2015	39.15	39.48	38.82	39.21	4,818,453	+0.28(+0.73%)
Oct 27, 2015	39.05	39.06	38.85	38.92	3,642,331	-0.38(-0.97%)
Oct 26, 2015	39.39	39.42	39.27	39.30	2,594,545	-0.17(-0.44%)
Oct 23, 2015	39.45	39.54	39.30	39.48	4,359,085	+0.34(+0.86%)
Oct 22, 2015	38.91	39.29	38.89	39.14	4,683,950	+0.37(+0.97%)
Oct 21, 2015	39.08	39.11	38.76	38.76	3,163,434	-0.20(-0.52%)
Oct 20, 2015	38.95	39.04	38.90	38.97	3,374,639	-0.06(-0.15%)
Oct 19, 2015	39.03	39.06	38.89	39.03	2,559,637	-0.09(-0.23%)
Oct 16, 2015	39.06	39.16	38.95	39.12	2,903,123	-0.11(-0.29%)
Oct 15, 2015	38.85	39.24	38.78	39.23	4,432,434	+0.52(+1.36%)
Oct 14, 2015	38.65	38.80	38.54	38.70	4,961,517	+0.23(+0.60%)
Oct 13, 2015	38.43	38.73	38.40	38.47	2,924,237	-0.44(-1.14%)
Oct 12, 2015	38.94	39.00	38.86	38.91	3,073,071	-0.15(-0.38%)
Oct 09, 2015	39.12	39.16	38.93	39.06	2,782,210	+0.01(+0.02%)
Oct 08, 2015	38.48	39.06	38.43	39.06	3,552,813	+0.36(+0.93%)
Oct 07, 2015	38.68	38.81	38.37	38.70	6,445,019	+0.33(+0.86%)
Oct 06, 2015	38.23	38.52	38.23	38.37	4,502,385	+0.16(+0.43%)
Oct 05, 2015	37.93	38.22	37.91	38.20	5,787,729	+0.66(+1.76%)
Oct 02, 2015	36.79	37.55	36.69	37.54	7,743,759	+0.70(+1.89%)
Oct 01, 2015	37.00	37.06	36.50	36.85	4,152,913	-0.01(-0.02%)
Sep 30, 2015	36.80	36.86	36.50	36.85	5,801,649	+0.68(+1.89%)
Sep 29, 2015	36.10	36.24	35.93	36.17	5,931,334	+0.12(+0.33%)
Sep 28, 2015	36.47	36.52	36.01	36.05	5,181,747	-0.72(-1.96%)
Sep 25, 2015	37.00	37.09	36.60	36.77	6,204,129	+0.24(+0.67%)
Sep 24, 2015	36.41	36.64	36.15	36.53	8,217,565	-0.09(-0.24%)
Sep 23, 2015	36.89	36.92	36.51	36.62	10,910,406	-0.15(-0.41%)
Sep 22, 2015	36.92	36.98	36.52	36.77	9,893,011	-1.13(-2.99%)
Sep 21, 2015	38.12	38.12	37.74	37.90	4,152,708	-0.07(-0.20%)
Sep 18, 2015	38.21	38.42	37.95	37.97	6,196,822	-0.99(-2.55%)
Sep 17, 2015	38.71	39.35	38.64	38.97	7,617,000	+0.14(+0.36%)
Sep 16, 2015	38.60	38.84	38.53	38.83	4,175,662	+0.57(+1.50%)
Sep 15, 2015	37.97	38.28	37.92	38.25	4,116,638	+0.28(+0.73%)
Sep 14, 2015	37.97	38.03	37.81	37.97	3,848,201	-0.41(-1.07%)
Sep 11, 2015	38.09	38.40	38.06	38.39	4,902,763	-0.06(-0.16%)
Sep 10, 2015	38.20	38.59	38.09	38.44	7,063,702	+0.39(+1.02%)
Sep 09, 2015	38.79	38.90	38.01	38.06	9,847,852	-0.22(-0.58%)
Sep 08, 2015	38.13	38.30	37.99	38.28	4,933,314	+1.09(+2.93%)
Sep 04, 2015	37.24	37.19	37.19	37.19	7,650,545	-0.74(-1.95%)
Sep 03, 2015	38.12	38.27	37.85	37.93	6,727,503	+0.02(+0.06%)
Sep 02, 2015	37.99	38.00	37.50	37.91	10,898,040	+0.54(+1.44%)
Sep 01, 2015	37.67	37.76	37.27	37.37	9,092,151	-1.07(-2.78%)
Aug 31, 2015	38.44	38.66	38.28	38.44	7,534,455	-0.14(-0.37%)
Aug 28, 2015	38.41	38.68	38.36	38.58	7,192,017	-0.14(-0.37%)
Aug 27, 2015	38.49	38.78	38.36	38.72	9,490,281	+0.40(+1.05%)
Aug 26, 2015	38.49	38.50	37.49	38.32	13,188,226	+0.64(+1.70%)
Aug 25, 2015	38.89	39.04	37.56	37.68	23,395,086	+0.25(+0.66%)
Aug 24, 2015	37.23	38.33	36.73	37.43	25,857,986	-1.01(-2.62%)
Aug 21, 2015	39.27	39.35	38.38	38.44	10,979,184	-0.86(-2.18%)
Aug 20, 2015	39.92	39.92	39.28	39.30	7,463,321	-0.90(-2.23%)
Aug 19, 2015	40.20	40.37	39.91	40.19	9,510,468	-0.39(-0.96%)
Aug 18, 2015	40.68	40.72	40.51	40.58	3,031,901	-0.22(-0.53%)
Aug 17, 2015	40.56	40.81	40.44	40.79	4,020,667	-0.16(-0.40%)
Aug 14, 2015	40.78	40.97	40.69	40.96	4,737,641	+0.09(+0.22%)
Aug 13, 2015	40.92	40.99	40.77	40.87	6,047,762	-0.12(-0.29%)
Aug 12, 2015	40.70	41.00	40.47	40.99	7,457,544	-0.25(-0.62%)
Aug 11, 2015	41.36	41.43	41.10	41.24	4,912,318	-0.54(-1.29%)
Aug 10, 2015	41.32	41.81	41.32	41.78	4,792,454	+0.45(+1.08%)
Aug 07, 2015	41.12	41.35	41.07	41.33	8,392,046	-0.14(-0.34%)
Aug 06, 2015	41.55	41.59	41.32	41.47	6,609,261	-0.07(-0.18%)
Aug 05, 2015	41.56	41.67	41.45	41.55	7,845,756	+0.28(+0.67%)
Aug 04, 2015	41.41	41.44	41.17	41.27	6,295,560	-0.07(-0.18%)
Aug 03, 2015	41.46	41.53	41.17	41.35	8,692,102	+0.01(+0.02%)
Jul 31, 2015	41.47	41.52	41.24	41.34	6,486,656	+0.25(+0.62%)
Jul 30, 2015	41.00	41.10	40.75	41.09	6,988,663	-0.01(-0.04%)
Jul 29, 2015	40.97	41.30	40.94	41.10	7,026,267	+0.11(+0.27%)
Jul 28, 2015	40.76	41.02	40.55	40.99	8,613,934	+0.54(+1.33%)
Jul 27, 2015	40.69	40.76	40.38	40.45	6,407,931	-0.31(-0.77%)
Jul 24, 2015	41.15	41.18	40.72	40.76	4,484,416	-0.46(-1.12%)
Jul 23, 2015	41.46	41.47	41.17	41.23	2,708,840	-0.13(-0.32%)
Jul 22, 2015	41.28	41.37	41.23	41.36	3,296,307	-0.30(-0.72%)
Jul 21, 2015	41.70	41.74	41.58	41.66	2,119,346	-0.14(-0.34%)
Jul 20, 2015	41.84	41.88	41.68	41.80	2,548,226	+0.11(+0.27%)
Jul 17, 2015	41.73	41.77	41.61	41.69	3,672,170	-0.12(-0.29%)
Jul 16, 2015	41.85	41.94	41.78	41.81	4,994,473	+0.37(+0.88%)
Jul 15, 2015	41.54	41.59	41.26	41.44	5,413,009	-0.19(-0.47%)
Jul 14, 2015	41.45	41.66	41.37	41.64	11,678,956	+0.35(+0.85%)
Jul 13, 2015	41.35	41.41	41.20	41.29	10,723,444	+0.01(+0.04%)
Jul 10, 2015	41.14	41.30	40.97	41.27	9,992,160	+1.65(+4.16%)
Jul 09, 2015	39.88	39.95	39.55	39.62	7,342,527	+0.69(+1.76%)
Jul 08, 2015	39.11	39.17	38.85	38.94	7,009,261	-0.57(-1.44%)
Jul 07, 2015	39.15	39.62	38.56	39.50	8,742,437	-0.04(-0.09%)
Jul 06, 2015	39.57	39.94	39.40	39.54	11,673,117	-0.94(-2.32%)
Jul 02, 2015	40.62	40.48	40.48	40.48	3,609,901	+0.02(+0.06%)
Jul 01, 2015	40.78	40.82	40.29	40.46	8,207,733	+0.19(+0.48%)
Jun 30, 2015	40.77	41.00	40.00	40.26	12,195,621	-0.24(-0.59%)
Jun 29, 2015	41.03	41.22	40.45	40.50	16,275,643	-1.47(-3.50%)
Jun 26, 2015	42.03	42.17	41.79	41.97	10,458,014	+0.09(+0.21%)
Jun 25, 2015	42.04	42.13	41.86	41.88	5,054,131	-0.01(-0.04%)
Jun 24, 2015	42.07	42.19	41.88	41.90	9,126,302	-0.35(-0.82%)
Jun 23, 2015	42.29	42.37	42.20	42.24	4,022,558	-0.06(-0.14%)
Jun 22, 2015	42.26	42.59	42.18	42.30	6,587,629	+0.96(+2.33%)
Jun 19, 2015	41.47	41.52	41.30	41.34	4,879,137	-0.18(-0.44%)
Jun 18, 2015	41.19	41.96	41.16	41.52	10,788,301	+0.51(+1.25%)
Jun 17, 2015	41.07	41.11	40.61	41.01	6,268,109	-0.04(-0.11%)
Jun 16, 2015	40.85	41.11	40.79	41.05	2,683,635	+0.03(+0.07%)
Jun 15, 2015	40.75	41.07	40.73	41.02	5,336,293	-0.43(-1.05%)
Jun 12, 2015	41.35	41.66	41.17	41.46	4,400,367	-0.43(-1.02%)
Jun 11, 2015	41.95	42.05	41.63	41.88	5,681,582	+0.08(+0.19%)
Jun 10, 2015	41.47	41.92	41.36	41.80	10,346,913	+1.01(+2.47%)
Jun 09, 2015	40.86	40.96	40.56	40.80	6,250,898	-0.15(-0.38%)
Jun 08, 2015	40.97	41.00	40.79	40.95	4,832,938	-0.02(-0.05%)
Jun 05, 2015	40.87	41.09	40.67	40.97	5,070,444	-0.57(-1.38%)
Jun 04, 2015	41.83	42.23	41.43	41.55	5,033,247	-0.52(-1.24%)
Jun 03, 2015	42.01	42.29	41.96	42.07	6,039,666	+0.33(+0.79%)
Jun 02, 2015	41.69	41.96	41.57	41.74	4,262,779	+0.37(+0.89%)