Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.27	17.35	16.95	17.17	3,957,724	+0.30(+1.79%)
Oct 30, 2014	16.52	16.92	16.35	16.87	2,529,650	+0.32(+1.93%)
Oct 29, 2014	16.92	17.05	16.46	16.55	2,192,509	-0.25(-1.50%)
Oct 28, 2014	16.35	16.82	16.29	16.80	3,148,903	+0.62(+3.84%)
Oct 27, 2014	16.71	16.78	16.14	16.18	3,705,846	-0.60(-3.60%)
Oct 24, 2014	17.30	17.33	16.72	16.78	3,617,658	-0.47(-2.72%)
Oct 23, 2014	15.82	17.49	15.42	17.25	11,758,541	+2.58(+17.55%)
Oct 22, 2014	14.93	15.12	14.66	14.68	4,312,809	-0.25(-1.69%)
Oct 21, 2014	14.73	15.04	14.69	14.93	4,739,385	+0.24(+1.66%)
Oct 20, 2014	14.80	14.87	14.61	14.69	2,813,071	-0.20(-1.35%)
Oct 17, 2014	15.07	15.29	14.82	14.89	3,043,819	+0.03(+0.23%)
Oct 16, 2014	14.38	15.13	14.38	14.85	5,613,481	+0.17(+1.14%)
Oct 15, 2014	14.27	14.79	14.11	14.69	2,602,337	+0.15(+1.04%)
Oct 14, 2014	14.59	14.93	14.42	14.53	3,337,032	+0.09(+0.64%)
Oct 13, 2014	15.16	15.22	14.42	14.44	5,158,018	-0.70(-4.65%)
Oct 10, 2014	15.43	15.63	15.13	15.15	3,535,323	-0.38(-2.43%)
Oct 09, 2014	15.97	16.03	15.51	15.52	1,715,792	-0.50(-3.14%)
Oct 08, 2014	15.94	16.06	15.63	16.03	2,785,217	+0.08(+0.53%)
Oct 07, 2014	16.18	16.32	15.94	15.94	2,037,040	-0.39(-2.36%)
Oct 06, 2014	16.45	16.55	16.22	16.33	2,106,537	-0.08(-0.46%)
Oct 03, 2014	16.31	16.50	16.24	16.41	3,021,063	+0.28(+1.72%)
Oct 02, 2014	16.17	16.22	15.84	16.13	2,866,646	-0.05(-0.31%)
Oct 01, 2014	16.06	16.46	16.00	16.18	3,205,921	+0.09(+0.57%)
Sep 30, 2014	16.55	16.55	15.89	16.09	4,126,917	-0.50(-2.99%)
Sep 29, 2014	16.84	17.00	16.53	16.58	1,583,300	-0.44(-2.56%)
Sep 26, 2014	16.93	17.04	16.78	17.02	1,785,124	+0.10(+0.60%)
Sep 25, 2014	17.23	17.25	16.88	16.92	1,404,347	-0.39(-2.23%)
Sep 24, 2014	17.13	17.34	16.93	17.30	1,378,380	+0.21(+1.23%)
Sep 23, 2014	17.28	17.36	17.09	17.09	1,511,265	-0.30(-1.74%)
Sep 22, 2014	17.43	17.49	17.19	17.40	2,383,880	-0.07(-0.38%)
Sep 19, 2014	17.93	17.93	17.43	17.46	2,339,184	-0.39(-2.21%)
Sep 18, 2014	17.77	17.92	17.73	17.86	1,671,966	+0.13(+0.76%)
Sep 17, 2014	17.77	17.91	17.68	17.72	2,688,968	+0.00(+0.00%)
Sep 16, 2014	18.04	18.04	17.72	17.72	2,383,854	-0.33(-1.81%)
Sep 15, 2014	18.26	18.28	17.93	18.05	1,778,914	-0.24(-1.33%)
Sep 12, 2014	18.55	18.55	18.16	18.29	2,225,205	-0.26(-1.40%)
Sep 11, 2014	18.53	18.67	18.38	18.55	1,522,366	-0.07(-0.36%)
Sep 10, 2014	18.82	18.89	18.50	18.62	2,279,937	-0.20(-1.07%)
Sep 09, 2014	18.97	19.02	18.82	18.82	2,079,337	-0.23(-1.19%)
Sep 08, 2014	19.04	19.22	18.88	19.05	1,415,211	-0.07(-0.35%)
Sep 05, 2014	19.13	19.17	18.84	19.12	2,098,654	-0.07(-0.35%)
Sep 04, 2014	19.28	19.39	19.07	19.18	1,823,094	-0.06(-0.31%)
Sep 03, 2014	19.48	19.56	19.21	19.24	1,466,302	-0.10(-0.52%)
Sep 02, 2014	19.49	19.54	19.28	19.34	1,209,627	-0.15(-0.78%)
Aug 29, 2014	19.24	19.49	19.49	19.49	1,303,170	+0.23(+1.22%)
Aug 28, 2014	19.22	19.44	19.18	19.26	1,286,201	-0.06(-0.30%)
Aug 27, 2014	19.42	19.42	19.18	19.32	1,966,089	-0.03(-0.13%)
Aug 26, 2014	19.52	19.54	19.33	19.34	1,437,668	-0.09(-0.47%)
Aug 25, 2014	19.78	19.82	19.46	19.44	1,706,577	-0.18(-0.94%)
Aug 22, 2014	19.71	19.71	19.47	19.62	880,186	-0.15(-0.76%)
Aug 21, 2014	20.04	20.08	19.76	19.77	1,252,990	-0.24(-1.22%)
Aug 20, 2014	19.84	20.08	19.80	20.01	1,155,377	+0.02(+0.08%)
Aug 19, 2014	19.68	20.02	19.66	20.00	1,761,780	+0.34(+1.70%)
Aug 18, 2014	19.75	19.76	19.65	19.66	1,727,038	+0.07(+0.34%)
Aug 15, 2014	19.70	19.70	19.46	19.60	1,460,898	-0.03(-0.17%)
Aug 14, 2014	19.45	19.65	19.37	19.63	1,084,471	+0.17(+0.86%)
Aug 13, 2014	19.55	19.55	19.33	19.46	1,852,091	-0.02(-0.09%)
Aug 12, 2014	19.45	19.58	19.41	19.48	1,307,757	-0.07(-0.34%)
Aug 11, 2014	19.63	19.75	19.51	19.55	1,787,903	+0.03(+0.17%)
Aug 08, 2014	18.98	19.51	18.98	19.51	2,934,416	+0.52(+2.73%)
Aug 07, 2014	19.02	19.04	18.79	18.99	2,843,985	+0.02(+0.09%)
Aug 06, 2014	18.76	19.19	18.76	18.98	1,125,697	+0.04(+0.22%)
Aug 05, 2014	18.95	19.27	18.80	18.93	1,842,334	-0.03(-0.13%)
Aug 04, 2014	18.77	19.08	18.73	18.96	2,845,732	+0.40(+2.17%)
Aug 01, 2014	18.77	18.84	18.36	18.56	2,425,849	-0.18(-0.98%)
Jul 31, 2014	18.89	19.01	18.65	18.74	1,991,198	-0.44(-2.27%)
Jul 30, 2014	19.24	19.25	18.96	19.18	2,124,366	+0.04(+0.22%)
Jul 29, 2014	19.63	19.68	19.11	19.14	2,031,014	-0.45(-2.31%)
Jul 28, 2014	19.85	19.85	19.32	19.59	2,032,453	-0.20(-1.02%)
Jul 25, 2014	19.39	19.95	19.34	19.79	2,328,001	+0.41(+2.12%)
Jul 24, 2014	20.22	20.78	19.37	19.38	3,863,813	+0.15(+0.78%)
Jul 23, 2014	19.22	19.43	19.14	19.23	2,928,358	+0.09(+0.48%)
Jul 22, 2014	19.19	19.30	18.99	19.14	2,233,661	+0.12(+0.62%)
Jul 21, 2014	18.96	19.11	18.88	19.02	2,153,876	-0.02(-0.09%)
Jul 18, 2014	19.14	19.26	18.96	19.03	3,219,267	-0.12(-0.61%)
Jul 17, 2014	19.33	19.54	19.10	19.15	3,931,212	-0.30(-1.55%)
Jul 16, 2014	19.68	19.74	19.42	19.45	3,329,132	-0.18(-0.90%)
Jul 15, 2014	19.96	20.05	19.63	19.63	2,462,378	-0.41(-2.05%)
Jul 14, 2014	19.49	20.09	19.49	20.04	2,633,148	+0.07(+0.34%)
Jul 11, 2014	20.01	20.07	19.86	19.97	1,328,811	+0.00(+0.00%)
Jul 10, 2014	19.82	20.24	19.70	19.97	3,054,913	-0.27(-1.32%)
Jul 09, 2014	20.24	20.43	20.22	20.24	1,320,587	+0.03(+0.12%)
Jul 08, 2014	20.33	20.35	20.00	20.22	2,359,403	-0.14(-0.70%)
Jul 07, 2014	20.48	20.57	20.33	20.36	1,541,382	-0.24(-1.18%)
Jul 03, 2014	20.44	20.60	20.60	20.60	904,317	+0.24(+1.19%)
Jul 02, 2014	20.32	20.52	20.23	20.36	1,982,494	+0.04(+0.21%)
Jul 01, 2014	20.48	20.66	20.27	20.32	3,511,525	-0.13(-0.66%)
Jun 30, 2014	20.27	20.50	20.13	20.45	2,002,218	+0.25(+1.24%)
Jun 27, 2014	19.98	20.28	19.98	20.20	4,113,557	+0.09(+0.46%)
Jun 26, 2014	20.04	20.11	19.81	20.11	1,060,806	+0.03(+0.17%)
Jun 25, 2014	19.48	20.11	19.45	20.07	1,445,507	+0.46(+2.35%)
Jun 24, 2014	19.94	20.26	19.57	19.61	2,684,092	-0.42(-2.09%)
Jun 23, 2014	19.91	20.08	19.82	20.03	2,383,405	+0.14(+0.72%)
Jun 20, 2014	19.78	19.98	19.66	19.89	4,420,092	+0.23(+1.19%)
Jun 19, 2014	19.82	19.87	19.55	19.65	1,847,891	-0.12(-0.59%)
Jun 18, 2014	19.77	19.77	19.60	19.77	1,838,618	+0.05(+0.26%)
Jun 17, 2014	19.58	19.80	19.46	19.72	1,941,676	+0.15(+0.77%)
Jun 16, 2014	19.45	19.63	19.37	19.57	1,815,729	+0.08(+0.39%)
Jun 13, 2014	19.34	19.51	19.24	19.50	1,337,545	+0.22(+1.13%)
Jun 12, 2014	19.45	19.67	19.22	19.28	2,899,534	-0.35(-1.79%)
Jun 11, 2014	19.27	19.64	19.25	19.63	2,397,783	+0.20(+1.03%)
Jun 10, 2014	19.13	19.45	19.13	19.43	1,785,893	+0.30(+1.58%)
Jun 06, 2014	18.88	19.23	18.78	19.13	1,171,465	+0.36(+1.92%)
Jun 05, 2014	18.68	18.79	18.38	18.77	1,264,174	+0.19(+1.04%)
Jun 04, 2014	18.31	18.60	18.15	18.57	1,392,602	+0.24(+1.32%)
Jun 03, 2014	18.34	18.57	18.21	18.33	1,477,913	-0.07(-0.36%)
Jun 02, 2014	18.56	18.62	18.30	18.40	1,433,980	-0.14(-0.77%)
May 30, 2014	18.61	18.64	18.41	18.54	1,343,261	-0.07(-0.36%)
May 29, 2014	18.72	18.78	18.48	18.61	901,506	+0.01(+0.04%)
May 28, 2014	18.62	18.68	18.41	18.60	956,281	-0.01(-0.04%)
May 27, 2014	18.49	18.77	18.49	18.61	1,660,051	+0.26(+1.41%)
May 23, 2014	18.03	18.35	18.35	18.35	1,328,473	+0.35(+1.95%)
May 22, 2014	18.00	18.29	17.97	18.00	1,092,473	+0.00(+0.00%)
May 21, 2014	17.67	18.05	17.63	18.00	1,532,527	+0.43(+2.43%)
May 20, 2014	17.85	17.86	17.41	17.57	2,371,083	-0.29(-1.64%)
May 19, 2014	17.50	17.87	17.50	17.86	1,093,918	+0.32(+1.81%)
May 16, 2014	17.45	17.59	17.27	17.54	1,973,704	+0.02(+0.10%)
May 15, 2014	17.85	17.96	17.27	17.53	4,346,968	-0.48(-2.65%)
May 14, 2014	17.90	18.20	17.76	18.00	2,150,518	+0.06(+0.33%)
May 13, 2014	18.26	18.37	17.94	17.95	2,074,466	-0.37(-2.01%)
May 12, 2014	17.60	18.35	17.60	18.31	2,322,049	+0.78(+4.43%)
May 09, 2014	17.43	17.55	17.30	17.54	2,458,773	+0.05(+0.29%)
May 08, 2014	17.55	18.08	17.40	17.49	2,336,995	-0.12(-0.66%)
May 07, 2014	17.48	17.62	17.21	17.60	2,321,170	+0.13(+0.77%)
May 06, 2014	17.61	17.70	17.45	17.47	1,929,771	-0.28(-1.60%)
May 05, 2014	17.70	17.90	17.49	17.75	1,711,895	-0.08(-0.42%)
May 02, 2014	17.94	18.02	17.71	17.83	2,067,852	+0.03(+0.19%)
May 01, 2014	17.72	18.01	17.64	17.80	3,043,202	+0.11(+0.61%)
Apr 30, 2014	17.33	17.69	17.21	17.69	3,469,935	+0.26(+1.49%)
Apr 29, 2014	17.58	17.60	17.29	17.43	2,857,755	-0.15(-0.86%)
Apr 28, 2014	17.73	17.81	17.27	17.58	4,216,807	-0.16(-0.89%)
Apr 25, 2014	18.38	18.48	17.71	17.74	8,549,676	-1.77(-9.08%)
Apr 24, 2014	19.53	19.61	19.27	19.51	3,286,653	+0.17(+0.86%)
Apr 23, 2014	19.55	19.57	19.30	19.34	2,479,245	-0.22(-1.11%)
Apr 22, 2014	19.28	19.58	19.28	19.56	1,341,046	+0.28(+1.43%)
Apr 21, 2014	19.10	19.42	18.87	19.28	2,008,039	+0.25(+1.32%)
Apr 17, 2014	18.74	19.03	19.03	19.03	1,741,637	+0.19(+1.02%)
Apr 16, 2014	18.79	18.94	18.59	18.84	1,910,353	+0.28(+1.53%)
Apr 15, 2014	18.56	18.68	18.13	18.56	4,211,686	+0.00(+0.00%)
Apr 14, 2014	18.74	18.76	18.38	18.56	3,882,071	+0.01(+0.05%)
Apr 11, 2014	18.73	18.90	18.48	18.55	3,713,072	-0.28(-1.51%)
Apr 10, 2014	19.27	19.36	18.75	18.83	3,448,525	-0.49(-2.55%)
Apr 09, 2014	18.87	19.34	18.78	19.32	2,818,395	+0.53(+2.80%)
Apr 08, 2014	18.54	19.04	18.43	18.80	4,353,844	+0.21(+1.12%)
Apr 07, 2014	18.87	18.92	18.58	18.59	2,928,389	-0.38(-2.03%)
Apr 04, 2014	19.48	19.50	18.92	18.97	3,080,902	-0.31(-1.60%)
Apr 03, 2014	19.53	19.64	19.16	19.28	1,889,979	-0.23(-1.20%)
Apr 02, 2014	19.68	19.74	19.37	19.52	2,103,163	-0.11(-0.55%)
Apr 01, 2014	19.46	19.73	19.33	19.63	2,929,839	+0.18(+0.95%)
Mar 31, 2014	18.82	19.44	18.80	19.44	4,682,312	+0.74(+3.98%)
Mar 28, 2014	18.58	18.98	18.58	18.70	1,974,487	+0.23(+1.27%)
Mar 27, 2014	18.41	18.68	18.37	18.46	1,595,661	+0.08(+0.41%)
Mar 26, 2014	18.76	18.76	18.38	18.39	2,299,232	-0.25(-1.34%)
Mar 25, 2014	18.74	19.11	18.56	18.64	1,989,473	-0.01(-0.05%)
Mar 24, 2014	18.69	18.76	18.41	18.65	2,301,789	+0.00(+0.00%)
Mar 21, 2014	18.82	18.92	18.61	18.65	1,913,709	-0.02(-0.09%)
Mar 20, 2014	18.56	18.80	18.54	18.66	1,064,683	+0.08(+0.45%)
Mar 19, 2014	18.47	18.66	18.39	18.58	1,694,151	+0.03(+0.18%)
Mar 18, 2014	18.37	18.69	18.30	18.55	1,701,844	+0.15(+0.82%)
Mar 17, 2014	18.32	18.49	18.18	18.40	1,427,779	+0.22(+1.19%)
Mar 14, 2014	17.88	18.26	17.87	18.18	1,724,793	+0.28(+1.59%)
Mar 13, 2014	18.37	18.38	17.85	17.90	1,841,289	-0.40(-2.19%)
Mar 12, 2014	18.30	18.41	18.04	18.30	4,135,767	-0.14(-0.77%)
Mar 11, 2014	18.44	18.53	18.29	18.44	3,052,249	-0.04(-0.23%)
Mar 10, 2014	18.36	18.51	18.32	18.48	1,758,891	+0.02(+0.09%)
Mar 07, 2014	18.68	18.70	18.39	18.46	2,322,386	-0.09(-0.49%)
Mar 06, 2014	18.54	18.60	18.46	18.56	1,266,652	+0.03(+0.18%)
Mar 05, 2014	18.45	18.61	18.37	18.52	1,572,053	+0.02(+0.09%)
Mar 04, 2014	18.34	18.68	18.31	18.51	2,669,760	+0.34(+1.88%)
Mar 03, 2014	17.81	18.24	17.65	18.16	2,191,901	+0.09(+0.51%)
Feb 28, 2014	18.20	18.34	17.91	18.07	1,860,263	-0.06(-0.32%)
Feb 27, 2014	17.73	18.21	17.68	18.13	1,625,222	+0.37(+2.06%)
Feb 26, 2014	17.65	17.94	17.56	17.76	1,479,032	+0.13(+0.76%)
Feb 25, 2014	17.71	17.78	17.56	17.63	1,724,290	-0.09(-0.52%)
Feb 24, 2014	17.85	18.02	17.72	17.72	2,583,479	-0.06(-0.33%)
Feb 21, 2014	17.92	17.96	17.68	17.78	2,782,167	+0.01(+0.05%)
Feb 20, 2014	17.25	17.96	17.25	17.77	5,247,905	+0.99(+5.91%)
Feb 19, 2014	16.85	17.18	16.73	16.78	4,450,640	-0.20(-1.18%)
Feb 18, 2014	16.84	17.08	16.70	16.98	2,895,219	+0.14(+0.84%)
Feb 14, 2014	16.42	16.84	16.84	16.84	2,476,639	+0.38(+2.33%)
Feb 13, 2014	16.08	16.48	16.04	16.46	2,149,062	+0.18(+1.13%)
Feb 12, 2014	16.29	16.44	16.14	16.27	1,931,976	+0.02(+0.10%)
Feb 11, 2014	16.14	16.36	16.10	16.25	1,927,429	+0.18(+1.14%)
Feb 10, 2014	16.20	16.21	16.00	16.07	1,989,408	-0.04(-0.26%)
Feb 07, 2014	16.29	16.52	16.05	16.11	3,030,601	-0.05(-0.31%)
Feb 06, 2014	15.37	16.23	15.29	16.16	3,909,827	+0.88(+5.73%)
Feb 05, 2014	15.35	15.67	15.25	15.29	4,058,662	-0.10(-0.65%)
Feb 04, 2014	15.22	15.49	15.05	15.39	3,652,094	+0.20(+1.32%)
Feb 03, 2014	15.82	15.90	15.11	15.19	4,450,330	-0.58(-3.70%)
Jan 31, 2014	16.04	16.07	15.76	15.77	3,334,971	-0.48(-2.97%)
Jan 30, 2014	16.08	16.41	16.01	16.25	2,023,594	+0.37(+2.31%)
Jan 29, 2014	16.07	16.28	15.87	15.89	3,294,211	-0.36(-2.21%)
Jan 28, 2014	16.13	16.36	16.00	16.25	2,175,060	+0.09(+0.57%)
Jan 27, 2014	16.35	16.41	15.90	16.16	3,116,759	-0.10(-0.62%)
Jan 24, 2014	16.90	16.90	16.21	16.25	3,357,916	-0.83(-4.83%)
Jan 23, 2014	17.46	17.46	17.01	17.08	2,652,244	-0.53(-2.98%)
Jan 22, 2014	17.51	17.61	17.35	17.61	2,025,705	+0.22(+1.25%)
Jan 21, 2014	17.52	17.66	17.31	17.39	2,779,909	-0.03(-0.19%)
Jan 17, 2014	17.47	17.42	17.42	17.42	4,159,121	-0.03(-0.19%)
Jan 16, 2014	17.31	17.47	17.20	17.46	2,872,469	+0.15(+0.87%)
Jan 15, 2014	17.22	17.46	17.16	17.31	4,627,329	+0.08(+0.48%)
Jan 14, 2014	16.02	17.35	15.96	17.22	13,821,004	+1.53(+9.72%)
Jan 13, 2014	16.35	16.57	15.65	15.70	4,875,558	-0.70(-4.27%)
Jan 10, 2014	16.60	16.69	16.20	16.40	5,621,900	-0.19(-1.16%)
Jan 09, 2014	16.95	16.96	16.51	16.59	15,925,917	+0.02(+0.15%)
Jan 08, 2014	16.38	16.74	16.32	16.56	2,376,716	+0.22(+1.33%)
Jan 07, 2014	16.17	16.45	16.11	16.35	3,360,082	+0.16(+0.98%)
Jan 06, 2014	16.05	16.34	16.02	16.19	3,495,403	+0.18(+1.15%)
Jan 03, 2014	16.22	16.26	15.93	16.00	1,875,507	-0.23(-1.39%)
Jan 02, 2014	16.26	16.29	16.00	16.23	1,478,159	-0.12(-0.76%)
Dec 31, 2013	16.20	16.36	16.36	16.36	1,961,637	+0.14(+0.87%)
Dec 30, 2013	16.13	16.28	16.03	16.21	1,018,341	+0.02(+0.15%)
Dec 27, 2013	16.62	16.66	16.17	16.19	1,187,624	-0.13(-0.82%)
Dec 26, 2013	16.45	16.59	16.31	16.32	1,215,095	-0.07(-0.46%)
Dec 24, 2013	16.04	16.41	16.03	16.40	1,197,232	+0.39(+2.45%)
Dec 23, 2013	15.80	16.25	15.80	16.00	3,135,516	+0.23(+1.43%)
Dec 20, 2013	15.68	15.85	15.62	15.78	3,965,045	+0.12(+0.80%)
Dec 19, 2013	15.71	15.94	15.60	15.65	2,686,278	-0.05(-0.32%)
Dec 18, 2013	15.86	15.93	15.27	15.70	5,620,588	-0.19(-1.21%)
Dec 17, 2013	15.67	15.99	15.55	15.90	4,784,183	+0.11(+0.69%)
Dec 16, 2013	15.94	16.12	15.79	15.79	2,850,495	-0.10(-0.63%)
Dec 13, 2013	15.78	15.99	15.70	15.89	1,564,637	+0.12(+0.79%)
Dec 12, 2013	15.74	15.88	15.62	15.76	1,666,609	+0.05(+0.32%)
Dec 11, 2013	15.96	16.01	15.60	15.71	2,189,108	-0.28(-1.72%)
Dec 10, 2013	16.09	16.21	15.93	15.99	1,768,771	-0.17(-1.03%)
Dec 09, 2013	15.94	16.21	15.94	16.16	1,959,363	+0.27(+1.68%)
Dec 06, 2013	16.03	16.03	15.49	15.89	4,378,415	-0.09(-0.57%)
Dec 05, 2013	16.17	16.18	15.91	15.98	1,519,741	-0.19(-1.19%)
Dec 04, 2013	16.05	16.37	15.95	16.17	2,586,167	+0.01(+0.05%)
Dec 03, 2013	16.61	16.62	16.09	16.16	2,747,908	-0.31(-1.87%)
Dec 02, 2013	16.89	17.09	16.44	16.47	3,570,405	-0.43(-2.56%)
Nov 29, 2013	16.25	16.98	16.24	16.91	2,427,551	+0.64(+3.95%)
Nov 27, 2013	15.97	16.31	15.95	16.26	4,192,087	+0.26(+1.61%)
Nov 26, 2013	16.12	16.21	15.97	16.00	3,884,077	-0.07(-0.47%)
Nov 25, 2013	16.20	16.21	15.98	16.08	1,123,355	-0.04(-0.26%)
Nov 22, 2013	16.13	16.20	15.94	16.12	1,242,087	+0.03(+0.21%)
Nov 21, 2013	15.87	16.30	15.81	16.09	1,548,144	+0.28(+1.79%)
Nov 20, 2013	16.00	16.10	15.75	15.80	2,125,210	-0.16(-0.99%)
Nov 19, 2013	16.16	16.29	15.83	15.96	2,441,355	-0.24(-1.49%)
Nov 18, 2013	16.25	16.47	16.13	16.20	2,419,204	+0.02(+0.10%)
Nov 15, 2013	16.12	16.24	16.02	16.19	2,105,289	+0.05(+0.31%)
Nov 14, 2013	16.13	16.25	15.97	16.14	2,164,510	+0.16(+0.99%)
Nov 12, 2013	16.05	16.24	15.94	15.98	1,647,189	-0.14(-0.88%)
Nov 11, 2013	16.10	16.21	16.00	16.12	1,711,704	+0.03(+0.16%)
Nov 08, 2013	15.70	16.16	15.70	16.10	3,551,463	+0.42(+2.66%)
Nov 07, 2013	16.08	16.19	15.65	15.68	3,779,898	-0.28(-1.72%)
Nov 06, 2013	16.50	16.50	15.90	15.95	2,682,055	-0.39(-2.40%)
Nov 05, 2013	16.06	16.44	15.83	16.35	4,812,577	+0.23(+1.44%)
Nov 04, 2013	16.13	16.21	15.97	16.11	3,002,973	+0.03(+0.21%)

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.