Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.45	11.74	11.34	11.44	2,667,667	-0.02(-0.21%)
Oct 28, 2010	11.20	11.58	11.10	11.46	4,705,373	+0.42(+3.80%)
Oct 27, 2010	11.06	11.25	10.83	11.04	2,780,719	-0.10(-0.87%)
Oct 25, 2010	11.19	11.30	11.07	11.14	2,241,569	+0.07(+0.66%)
Oct 22, 2010	10.98	11.13	10.86	11.07	2,217,496	+0.16(+1.48%)
Oct 21, 2010	10.83	11.06	10.58	10.91	2,588,506	+0.15(+1.43%)
Oct 20, 2010	10.63	10.91	10.55	10.75	2,169,120	+0.22(+2.07%)
Oct 19, 2010	10.56	10.80	10.33	10.53	3,061,564	-0.27(-2.47%)
Oct 18, 2010	11.03	11.03	10.63	10.80	1,890,176	-0.13(-1.18%)
Oct 15, 2010	10.99	11.06	10.67	10.93	2,585,324	+0.08(+0.74%)
Oct 14, 2010	10.86	11.01	10.73	10.85	1,516,265	-0.02(-0.15%)
Oct 13, 2010	10.86	11.00	10.64	10.86	3,302,421	+0.19(+1.74%)
Oct 12, 2010	10.60	10.81	10.43	10.68	2,820,245	+0.02(+0.15%)
Oct 11, 2010	10.74	10.75	10.55	10.66	1,456,376	-0.08(-0.75%)
Oct 08, 2010	10.74	10.81	10.30	10.74	3,170,191	+0.46(+4.47%)
Oct 07, 2010	10.50	10.50	10.13	10.28	3,431	-0.14(-1.32%)
Oct 06, 2010	10.35	10.51	10.29	10.42	2,312,971	+0.03(+0.31%)
Oct 05, 2010	10.01	10.46	9.993	10.39	9,919	+0.57(+5.84%)
Oct 04, 2010	10.07	10.14	9.735	9.815	1,945,534	-0.29(-2.88%)
Oct 01, 2010	10.11	10.12	9.848	10.11	4,268,230	+0.16(+1.62%)
Sep 30, 2010	9.947	10.32	9.896	9.945	32,885	-0.15(-1.52%)
Sep 29, 2010	9.888	10.15	9.856	10.10	3,410,265	+0.14(+1.38%)
Sep 28, 2010	9.832	10.02	9.525	9.961	2,306	+0.19(+1.98%)
Sep 27, 2010	9.735	9.904	9.646	9.767	2,079,200	-0.01(-0.08%)
Sep 24, 2010	9.533	9.824	9.476	9.775	3,577,095	+0.47(+5.03%)
Sep 23, 2010	9.307	9.654	9.242	9.307	188,296	-0.15(-1.62%)
Sep 22, 2010	9.380	9.654	9.315	9.460	2,648,548	+0.02(+0.26%)
Sep 21, 2010	9.412	9.654	9.331	9.436	3,863,430	+0.05(+0.52%)
Sep 20, 2010	9.024	9.404	8.887	9.388	3,171,080	+0.44(+4.87%)
Sep 17, 2010	8.952	9.053	8.798	8.952	3,429,858	+0.11(+1.28%)
Sep 15, 2010	8.419	8.887	8.379	8.839	3,075,962	+0.35(+4.09%)
Sep 14, 2010	8.443	8.580	8.427	8.492	3,222,234	+0.02(+0.29%)
Sep 13, 2010	8.467	8.548	8.354	8.467	2,993,274	+0.19(+2.34%)
Sep 10, 2010	8.290	8.411	8.161	8.274	2,143,078	+0.02(+0.20%)
Sep 09, 2010	8.677	8.798	8.169	8.258	4,105,077	-0.18(-2.11%)
Sep 08, 2010	8.572	8.613	8.290	8.435	2,127	-0.31(-3.60%)
Sep 07, 2010	9.073	9.081	8.718	8.750	9,134	-0.33(-3.64%)
Sep 03, 2010	9.194	9.404	8.945	9.081	3,257,196	+0.13(+1.44%)
Sep 02, 2010	8.750	9.041	8.750	8.952	2,840	+0.26(+2.97%)
Sep 01, 2010	8.548	8.710	8.306	8.693	4,906,714	+0.39(+4.66%)
Aug 31, 2010	8.298	8.459	8.072	8.306	16,600	+0.09(+1.08%)
Aug 30, 2010	8.556	8.580	8.217	8.217	1,828,917	-0.40(-4.59%)
Aug 27, 2010	8.128	8.677	8.080	8.613	2,963,433	+0.37(+4.51%)
Aug 26, 2010	8.605	8.823	8.225	8.241	2,400,289	-0.27(-3.13%)
Aug 25, 2010	8.209	8.580	7.999	8.508	3,788	+0.15(+1.84%)
Aug 24, 2010	8.290	8.673	8.217	8.354	15,390	-0.26(-3.00%)
Aug 23, 2010	8.911	8.992	8.589	8.613	2,097,360	-0.20(-2.29%)
Aug 20, 2010	8.806	8.839	8.564	8.815	1,846,307	-0.03(-0.36%)
Aug 19, 2010	9.194	9.299	8.774	8.847	10,635	-0.40(-4.36%)
Aug 18, 2010	9.250	9.396	9.089	9.250	59,296	+0.02(+0.17%)
Aug 17, 2010	9.146	9.533	9.065	9.234	11,777	+0.27(+3.06%)
Aug 16, 2010	8.847	9.113	8.742	8.960	1,580,532	+0.00(+0.00%)
Aug 13, 2010	8.960	9.170	8.863	8.960	1,632,258	-0.12(-1.33%)
Aug 12, 2010	8.903	9.331	8.734	9.081	2,617,438	-0.03(-0.35%)
Aug 11, 2010	9.412	9.412	9.008	9.113	23,937	-0.66(-6.77%)
Aug 10, 2010	9.840	9.953	9.630	9.775	7,072	-0.27(-2.65%)
Aug 09, 2010	10.23	10.32	9.961	10.04	2,960,625	-0.10(-0.96%)
Aug 06, 2010	10.14	10.19	9.783	10.14	2,421,735	-0.11(-1.10%)
Aug 05, 2010	9.880	10.32	9.872	10.25	2,788,237	+0.11(+1.11%)
Aug 04, 2010	10.02	10.20	9.896	10.14	1,450	+0.20(+2.03%)
Aug 03, 2010	9.977	10.05	9.751	9.937	2,200	-0.17(-1.68%)
Aug 02, 2010	9.872	10.13	9.767	10.11	4,117,991	+0.52(+5.39%)
Jul 30, 2010	9.589	9.751	9.065	9.589	4,033,894	+0.23(+2.41%)
Jul 29, 2010	9.525	9.614	8.879	9.363	132	+0.03(+0.35%)
Jul 28, 2010	9.331	9.589	9.121	9.331	6,144	-0.04(-0.43%)
Jul 27, 2010	9.735	9.985	9.363	9.372	3,173,830	-0.24(-2.52%)
Jul 26, 2010	9.420	9.715	9.420	9.614	2,589,156	+0.19(+2.06%)
Jul 23, 2010	9.000	9.630	8.895	9.420	4,665,643	+0.35(+3.83%)
Jul 22, 2010	8.742	9.202	8.742	9.073	3,276	+0.52(+6.04%)
Jul 21, 2010	8.815	8.932	8.459	8.556	3,273,222	-0.11(-1.30%)
Jul 20, 2010	8.128	8.742	7.999	8.669	1,505	+0.36(+4.27%)
Jul 19, 2010	8.338	8.524	8.080	8.314	2,847,576	+0.01(+0.10%)
Jul 16, 2010	8.306	8.750	8.266	8.306	2,824,858	-0.52(-5.94%)
Jul 15, 2010	8.952	8.952	8.508	8.831	3,608,590	-0.07(-0.82%)
Jul 14, 2010	8.976	9.137	8.734	8.903	2,633,277	-0.12(-1.34%)
Jul 13, 2010	9.024	9.081	8.621	9.024	15,021	+0.62(+7.35%)
Jul 12, 2010	8.443	8.693	8.298	8.407	2,152,124	-0.15(-1.75%)
Jul 09, 2010	8.556	8.589	8.306	8.556	1,956,693	+0.15(+1.83%)
Jul 08, 2010	8.403	8.548	8.161	8.403	11,874	+0.19(+2.26%)
Jul 07, 2010	7.458	8.270	7.386	8.217	4,656,658	+0.79(+10.65%)
Jul 06, 2010	7.426	8.032	7.273	7.426	7,680	-0.23(-3.06%)
Jul 02, 2010	7.660	7.959	7.394	7.660	4,454,891	-0.15(-1.96%)
Jul 01, 2010	8.064	8.185	7.224	7.814	7,459,651	-0.26(-3.20%)
Jun 30, 2010	8.072	8.605	7.975	8.072	15,114	-0.23(-2.82%)
Jun 29, 2010	8.710	8.790	8.137	8.306	1,894	-0.77(-8.53%)
Jun 25, 2010	9.081	9.182	8.782	9.081	8,219,548	+0.19(+2.18%)
Jun 24, 2010	8.887	9.178	8.823	8.887	901	-0.25(-2.74%)
Jun 23, 2010	9.178	9.291	8.863	9.137	2,492,722	-0.04(-0.44%)
Jun 22, 2010	9.178	9.767	9.137	9.178	4,625	-0.42(-4.37%)
Jun 21, 2010	9.953	10.07	9.476	9.598	2,968,257	-0.08(-0.83%)
Jun 18, 2010	9.678	9.904	9.557	9.678	3,590,273	+0.18(+1.87%)
Jun 17, 2010	9.501	9.638	9.049	9.501	1,632	+0.14(+1.47%)
Jun 16, 2010	9.493	9.602	9.315	9.363	2,412,559	-0.26(-2.68%)
Jun 15, 2010	9.622	9.670	9.283	9.622	7,688	+0.44(+4.75%)
Jun 14, 2010	9.452	9.654	9.121	9.186	2,612,127	-0.06(-0.70%)
Jun 11, 2010	8.629	9.250	8.459	9.250	3,457,818	+0.45(+5.14%)
Jun 10, 2010	8.798	8.855	8.427	8.798	11,447	+0.55(+6.65%)
Jun 09, 2010	8.556	8.806	8.185	8.250	6,338,475	-0.14(-1.64%)
Jun 08, 2010	8.274	8.597	8.024	8.387	5,162,677	+0.13(+1.56%)
Jun 07, 2010	8.960	9.065	8.225	8.258	5,807,663	-0.65(-7.25%)
Jun 04, 2010	8.903	9.525	8.839	8.903	5,280,646	-0.76(-7.85%)
Jun 03, 2010	9.662	9.727	9.000	9.662	7,375,996	+0.69(+7.74%)
Jun 02, 2010	8.968	8.968	8.387	8.968	4,559,614	+0.54(+6.42%)
Jun 01, 2010	8.427	8.936	8.427	8.427	7,496	-0.34(-3.87%)
May 28, 2010	8.766	9.307	8.589	8.766	2,757,343	-0.34(-3.72%)
May 27, 2010	8.823	9.113	8.710	9.105	3,203,150	+0.68(+8.05%)
May 26, 2010	8.427	8.798	8.338	8.427	6,254	+0.15(+1.85%)
May 25, 2010	7.693	8.387	7.483	8.274	7,283,122	+0.22(+2.71%)
May 24, 2010	8.040	8.346	7.951	8.056	4,063,654	-0.02(-0.20%)
May 21, 2010	7.814	8.395	7.563	8.072	7,504,585	+0.08(+1.01%)
May 20, 2010	7.967	8.379	7.854	7.991	7,888,158	-0.79(-9.01%)
May 19, 2010	8.815	9.000	8.467	8.782	5,179,458	-0.10(-1.18%)
May 18, 2010	9.372	9.565	8.766	8.887	4,687,162	-0.32(-3.51%)
May 17, 2010	9.727	10.03	8.984	9.210	6,816,857	-0.50(-5.15%)
May 14, 2010	9.711	10.06	9.485	9.711	5,004,945	-0.49(-4.83%)
May 13, 2010	10.37	10.86	10.15	10.20	3,532,396	-0.27(-2.62%)
May 12, 2010	10.24	10.63	10.19	10.48	3,010,901	+0.31(+3.02%)
May 11, 2010	10.31	10.45	10.05	10.17	4,383,769	+0.26(+2.61%)
May 10, 2010	9.884	9.977	9.840	9.912	5,661,924	+0.69(+7.44%)
May 07, 2010	9.686	9.791	8.919	9.226	7,050,448	-0.54(-5.54%)
May 06, 2010	10.11	10.49	8.185	9.767	9,774,995	-0.21(-2.10%)
May 05, 2010	10.20	10.63	9.743	9.977	4,215,610	-0.57(-5.43%)
May 04, 2010	10.85	10.98	10.47	10.55	1,507	-0.56(-5.01%)
May 03, 2010	10.65	11.28	10.57	11.11	3,634,663	+0.32(+2.99%)
Apr 30, 2010	10.85	11.30	10.62	10.78	4,261,680	-0.07(-0.67%)
Apr 29, 2010	10.42	11.04	10.42	10.86	5,755,240	+0.73(+7.26%)
Apr 28, 2010	10.45	10.55	10.04	10.12	4,443,827	-0.19(-1.80%)
Apr 27, 2010	10.90	11.06	10.27	10.31	3,254	-0.69(-6.31%)
Apr 26, 2010	11.14	11.32	10.96	11.00	1,554,028	-0.06(-0.51%)
Apr 23, 2010	10.67	11.11	10.57	11.06	2,470,669	+0.43(+4.02%)
Apr 22, 2010	10.34	10.64	10.16	10.63	2,745,743	+0.11(+1.08%)
Apr 21, 2010	10.61	10.61	10.25	10.52	3,413,629	-0.03(-0.31%)
Apr 20, 2010	10.61	10.76	10.43	10.55	1,357,983	+0.05(+0.46%)
Apr 19, 2010	10.45	10.64	10.25	10.50	3,858,640	-0.08(-0.76%)
Apr 16, 2010	11.00	11.16	10.47	10.58	3,911,496	-0.45(-4.10%)
Apr 15, 2010	10.91	11.14	10.72	11.03	4,628,867	+0.08(+0.74%)
Apr 14, 2010	10.75	11.38	10.70	10.95	5,011,740	+0.31(+2.88%)
Apr 13, 2010	10.67	10.74	10.44	10.65	2,712,498	-0.08(-0.75%)
Apr 12, 2010	10.53	10.79	10.48	10.73	5,370,549	+0.32(+3.10%)
Apr 09, 2010	10.29	10.46	10.19	10.40	3,303,940	+0.23(+2.30%)
Apr 08, 2010	10.04	10.22	9.961	10.17	2,806,578	+0.09(+0.88%)
Apr 07, 2010	10.01	10.19	9.985	10.08	2,715,824	+0.02(+0.24%)
Apr 06, 2010	9.985	10.12	9.928	10.06	1,481,651	+0.12(+1.22%)
Apr 05, 2010	9.541	10.10	9.541	9.937	4,856,871	+0.43(+4.50%)
Apr 01, 2010	9.743	9.509	9.509	9.509	5,974,643	-0.08(-0.84%)
Mar 31, 2010	9.824	9.856	9.493	9.589	5,032,892	-0.30(-3.02%)
Mar 30, 2010	10.00	10.15	9.775	9.888	2,590,334	-0.12(-1.21%)
Mar 29, 2010	10.10	10.26	9.985	10.01	2,276,986	-0.06(-0.64%)
Mar 26, 2010	10.13	10.26	9.791	10.07	2,805,202	+0.00(+0.00%)
Mar 25, 2010	10.36	10.74	10.07	10.07	6,108,671	-0.27(-2.58%)
Mar 24, 2010	10.32	10.37	10.04	10.34	3,095,027	-0.06(-0.62%)
Mar 23, 2010	10.17	10.53	10.13	10.40	4,254,535	+0.27(+2.63%)
Mar 22, 2010	9.485	10.16	9.380	10.14	5,674,905	+0.50(+5.19%)
Mar 19, 2010	9.549	9.807	9.363	9.638	4,404,213	+0.14(+1.44%)
Mar 18, 2010	9.581	9.678	9.372	9.501	3,200,104	-0.13(-1.34%)
Mar 17, 2010	9.662	9.767	9.606	9.630	1,500,570	-0.02(-0.17%)
Mar 16, 2010	9.557	9.652	9.355	9.646	2,267,659	+0.11(+1.19%)
Mar 15, 2010	9.460	9.533	9.380	9.533	1,434,759	+0.06(+0.68%)
Mar 12, 2010	9.622	9.832	9.388	9.468	4,289,451	-0.08(-0.85%)
Mar 11, 2010	9.331	9.557	9.089	9.549	2,374,230	+0.16(+1.72%)
Mar 10, 2010	9.654	9.807	9.307	9.388	4,043,057	-0.23(-2.43%)
Mar 09, 2010	9.654	10.06	9.509	9.622	3,180,271	-0.06(-0.67%)
Mar 08, 2010	9.654	9.686	9.485	9.686	2,467,571	+0.08(+0.84%)
Mar 05, 2010	9.622	9.767	9.525	9.606	3,555,649	+0.14(+1.45%)
Mar 04, 2010	9.436	9.509	9.186	9.468	3,281,101	+0.06(+0.60%)
Mar 03, 2010	9.678	9.719	9.372	9.412	5,624,569	+0.31(+3.37%)
Mar 02, 2010	9.339	9.557	9.057	9.105	2,338,952	-0.18(-1.91%)
Mar 01, 2010	9.170	9.606	9.121	9.283	4,368,265	+0.10(+1.14%)
Feb 26, 2010	8.952	9.291	8.863	9.178	2,841,160	+0.26(+2.90%)
Feb 25, 2010	8.605	8.944	8.459	8.919	2,394,210	+0.09(+1.01%)
Feb 24, 2010	8.629	8.984	8.419	8.831	3,728,479	+0.24(+2.82%)
Feb 23, 2010	8.790	8.879	8.500	8.589	2,438,435	-0.20(-2.30%)
Feb 22, 2010	8.952	9.008	8.637	8.790	1,988,321	-0.08(-0.91%)
Feb 19, 2010	8.766	9.057	8.718	8.871	1,460,175	+0.15(+1.67%)
Feb 18, 2010	8.693	8.863	8.637	8.726	1,670,998	+0.01(+0.09%)
Feb 17, 2010	8.629	8.782	8.508	8.718	2,396,201	+0.12(+1.41%)
Feb 16, 2010	8.443	8.637	8.161	8.597	1,844,711	+0.18(+2.11%)
Feb 12, 2010	8.233	8.419	8.419	8.419	2,362,008	-0.01(-0.10%)
Feb 11, 2010	8.250	8.484	8.048	8.427	2,119,481	+0.08(+0.97%)
Feb 10, 2010	8.241	8.379	7.951	8.346	2,167,510	+0.08(+0.98%)
Feb 09, 2010	7.943	8.282	7.798	8.266	3,434,762	+0.59(+7.68%)
Feb 08, 2010	7.854	8.346	7.596	7.676	3,671,890	-0.17(-2.16%)
Feb 05, 2010	8.088	8.169	7.442	7.846	5,296,771	-0.28(-3.48%)
Feb 04, 2010	8.685	8.710	8.056	8.128	3,078,151	-0.67(-7.61%)
Feb 03, 2010	8.677	8.863	8.508	8.798	1,849,591	+0.10(+1.11%)
Feb 02, 2010	8.677	8.895	8.258	8.702	3,464,101	-0.05(-0.58%)
Feb 01, 2010	8.379	8.782	8.250	8.752	3,111,699	+0.43(+5.16%)
Jan 29, 2010	8.459	8.702	8.153	8.322	3,907,367	-0.04(-0.48%)
Jan 28, 2010	8.484	8.968	8.201	8.363	3,656,291	-0.09(-1.05%)
Jan 27, 2010	8.266	8.508	8.104	8.451	2,455,391	+0.19(+2.35%)
Jan 26, 2010	8.104	8.572	8.104	8.258	2,459,272	+0.11(+1.39%)
Jan 25, 2010	8.346	8.597	8.007	8.145	4,852,153	-0.09(-1.08%)
Jan 22, 2010	8.548	8.798	8.145	8.233	4,895,891	-0.45(-5.20%)
Jan 21, 2010	9.089	9.242	8.589	8.685	3,640,769	-0.40(-4.36%)
Jan 20, 2010	9.137	9.146	8.831	9.081	2,580,769	-0.16(-1.75%)
Jan 19, 2010	9.323	9.501	9.137	9.242	3,979,155	-0.09(-0.95%)
Jan 15, 2010	9.630	9.331	9.331	9.331	3,576,213	-0.22(-2.28%)
Jan 14, 2010	9.267	9.630	9.267	9.549	1,862,538	+0.15(+1.63%)
Jan 13, 2010	9.154	9.420	8.960	9.396	3,147,439	+0.29(+3.19%)
Jan 12, 2010	9.880	9.880	8.968	9.105	6,615,474	-0.90(-9.03%)
Jan 11, 2010	9.872	10.09	9.598	10.01	5,184,610	+0.31(+3.16%)
Jan 08, 2010	9.549	9.783	9.405	9.702	6,380,640	+0.34(+3.62%)
Jan 07, 2010	9.396	9.468	9.137	9.363	3,478,245	+0.01(+0.09%)
Jan 06, 2010	9.694	9.840	9.307	9.355	7,631,920	-0.33(-3.42%)
Jan 05, 2010	9.000	9.735	8.879	9.686	7,697,424	+0.69(+7.72%)
Jan 04, 2010	8.919	8.992	8.790	8.992	3,066,297	+0.24(+2.77%)
Dec 31, 2009	8.782	8.750	8.750	8.750	2,194,762	-0.01(-0.09%)
Dec 30, 2009	8.669	8.888	8.572	8.758	2,456,541	-0.03(-0.37%)
Dec 29, 2009	8.653	8.919	8.645	8.790	1,524,995	+0.08(+0.93%)
Dec 28, 2009	8.863	8.879	8.572	8.710	1,392,186	-0.09(-1.01%)
Dec 24, 2009	8.677	8.847	8.669	8.798	486,254	+0.12(+1.40%)
Dec 23, 2009	8.597	8.702	8.375	8.677	1,525,770	+0.20(+2.38%)
Dec 22, 2009	8.919	8.919	8.338	8.476	4,306,842	-0.44(-4.98%)
Dec 21, 2009	8.742	9.033	8.693	8.919	5,774,544	+0.23(+2.70%)
Dec 18, 2009	8.266	8.685	8.209	8.685	14,420,025	+0.90(+11.62%)
Dec 17, 2009	7.596	8.217	7.596	7.781	8,731,740	+0.00(+0.00%)
Dec 16, 2009	7.668	7.830	7.531	7.781	7,533,915	+0.17(+2.23%)
Dec 15, 2009	7.402	7.668	7.345	7.612	4,909,860	+0.19(+2.61%)
Dec 14, 2009	7.571	7.588	7.402	7.418	4,683,134	+0.10(+1.32%)
Dec 11, 2009	7.071	7.345	7.047	7.321	2,912,146	+0.35(+4.98%)
Dec 10, 2009	7.144	7.265	6.918	6.974	2,624,372	-0.08(-1.14%)
Dec 09, 2009	6.942	7.079	6.861	7.055	3,450,299	+0.19(+2.82%)
Dec 08, 2009	7.023	7.176	6.667	6.861	4,055,365	+0.23(+3.53%)
Dec 07, 2009	6.603	6.797	6.522	6.627	3,783,551	-0.02(-0.36%)
Dec 04, 2009	6.756	6.966	6.417	6.651	4,355,000	-0.02(-0.24%)
Dec 03, 2009	6.538	6.837	6.510	6.667	6,290,620	+0.18(+2.74%)
Dec 02, 2009	6.296	6.595	6.296	6.490	3,672,923	+0.15(+2.29%)
Dec 01, 2009	5.949	6.506	5.949	6.345	5,679,376	+0.47(+7.97%)
Nov 30, 2009	5.634	5.917	5.481	5.876	3,196,307	+0.24(+4.30%)
Nov 27, 2009	5.545	5.780	5.376	5.634	1,042,617	-0.19(-3.19%)
Nov 25, 2009	5.650	5.852	5.553	5.820	1,393,515	+0.24(+4.34%)
Nov 24, 2009	5.553	5.634	5.376	5.578	1,460,162	-0.02(-0.43%)
Nov 23, 2009	5.675	5.804	5.553	5.602	2,075,684	+0.10(+1.76%)
Nov 20, 2009	5.586	5.691	5.449	5.505	2,947,171	-0.13(-2.29%)
Nov 19, 2009	5.771	5.771	5.537	5.634	2,180,758	-0.22(-3.72%)
Nov 18, 2009	5.796	5.876	5.739	5.852	1,613,628	+0.04(+0.69%)
Nov 17, 2009	5.820	5.949	5.731	5.812	3,239,009	-0.07(-1.23%)
Nov 16, 2009	5.893	6.102	5.812	5.884	3,029,949	+0.16(+2.82%)
Nov 13, 2009	5.675	5.893	5.570	5.723	2,600,503	+0.15(+2.75%)
Nov 12, 2009	5.828	5.989	5.529	5.570	2,764,904	-0.30(-5.09%)
Nov 11, 2009	5.699	6.102	5.691	5.868	4,553,142	+0.22(+3.86%)
Nov 10, 2009	5.594	5.804	5.489	5.650	2,356,618	-0.02(-0.29%)
Nov 09, 2009	5.481	5.691	5.400	5.667	2,711,159	+0.32(+6.04%)
Nov 06, 2009	4.746	5.344	4.553	5.344	4,331,631	+0.51(+10.52%)
Nov 05, 2009	4.851	4.932	4.762	4.835	5,760,325	+0.04(+0.84%)
Nov 04, 2009	5.005	5.142	4.762	4.795	4,801,301	-0.10(-1.98%)
Nov 03, 2009	4.399	5.077	4.318	4.892	7,591,677	+0.21(+4.48%)

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.