Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	13.25	13.45	13.19	13.36	3,851,139	+0.13(+0.98%)
Oct 28, 2016	13.06	13.34	13.01	13.23	2,284,569	+0.10(+0.79%)
Oct 27, 2016	13.15	13.15	12.82	13.13	1,981,880	+0.05(+0.40%)
Oct 26, 2016	12.72	13.20	12.67	13.08	1,597,710	+0.27(+2.09%)
Oct 25, 2016	13.08	13.16	12.78	12.81	1,649,248	-0.34(-2.56%)
Oct 24, 2016	13.11	13.19	12.83	13.15	2,466,979	+0.24(+1.87%)
Oct 21, 2016	12.84	12.95	12.55	12.91	3,589,536	-0.13(-0.99%)
Oct 20, 2016	13.38	13.38	12.85	13.03	3,994,524	+0.39(+3.07%)
Oct 19, 2016	12.43	12.73	12.31	12.65	2,826,422	+0.31(+2.52%)
Oct 18, 2016	12.76	12.76	12.02	12.34	2,274,928	-0.15(-1.18%)
Oct 17, 2016	12.59	12.72	12.48	12.48	1,576,566	-0.16(-1.30%)
Oct 14, 2016	12.59	12.82	12.59	12.65	1,934,606	+0.19(+1.52%)
Oct 13, 2016	12.74	12.74	12.41	12.46	2,742,660	-0.51(-3.93%)
Oct 12, 2016	12.88	13.16	12.82	12.97	1,565,875	+0.12(+0.94%)
Oct 11, 2016	13.22	13.25	12.78	12.84	1,622,552	-0.45(-3.38%)
Oct 10, 2016	13.26	13.43	13.21	13.29	1,209,226	+0.18(+1.38%)
Oct 07, 2016	13.30	13.35	12.98	13.11	1,195,572	-0.24(-1.81%)
Oct 06, 2016	13.40	13.43	13.10	13.35	1,292,455	-0.09(-0.64%)
Oct 05, 2016	13.08	13.55	13.08	13.44	2,178,002	+0.46(+3.52%)
Oct 04, 2016	13.34	13.41	12.86	12.98	4,014,029	-0.33(-2.46%)
Oct 03, 2016	13.37	13.48	13.11	13.31	2,145,658	-0.15(-1.09%)
Sep 30, 2016	13.20	13.55	13.10	13.46	1,791,431	+0.37(+2.84%)
Sep 29, 2016	13.39	13.41	13.03	13.09	1,539,874	-0.27(-2.00%)
Sep 28, 2016	13.06	13.37	12.96	13.35	1,710,563	+0.41(+3.13%)
Sep 27, 2016	12.95	13.04	12.80	12.95	854,168	-0.08(-0.60%)
Sep 26, 2016	13.14	13.14	12.94	13.03	1,333,025	-0.22(-1.63%)
Sep 23, 2016	13.32	13.39	13.24	13.24	1,299,755	-0.14(-1.03%)
Sep 22, 2016	13.39	13.47	13.22	13.38	1,365,706	+0.24(+1.84%)
Sep 21, 2016	13.00	13.18	12.91	13.14	1,660,397	+0.26(+2.01%)
Sep 20, 2016	13.19	13.20	12.85	12.88	1,450,394	-0.25(-1.91%)
Sep 19, 2016	13.14	13.23	13.04	13.13	1,891,328	+0.15(+1.13%)
Sep 16, 2016	13.16	13.21	12.90	12.98	4,790,557	+0.16(+1.21%)
Sep 15, 2016	12.43	12.86	12.39	12.83	1,932,281	+0.39(+3.12%)
Sep 14, 2016	12.32	12.54	12.23	12.44	1,713,323	+0.08(+0.63%)
Sep 13, 2016	12.78	12.89	12.30	12.36	2,285,112	-0.66(-5.04%)
Sep 12, 2016	12.27	13.04	12.16	13.02	2,160,128	+0.60(+4.87%)
Sep 09, 2016	12.83	12.90	12.41	12.41	1,614,115	-0.58(-4.45%)
Sep 08, 2016	12.94	13.09	12.84	12.99	1,521,683	+0.07(+0.53%)
Sep 07, 2016	12.67	12.95	12.58	12.92	1,604,116	+0.22(+1.77%)
Sep 06, 2016	12.75	12.75	12.56	12.70	1,618,653	+0.03(+0.20%)
Sep 02, 2016	12.65	12.67	12.67	12.67	1,209,768	+0.17(+1.38%)
Sep 01, 2016	12.42	12.66	12.35	12.50	1,658,402	+0.05(+0.42%)
Aug 31, 2016	12.51	12.69	12.36	12.45	1,946,052	-0.07(-0.55%)
Aug 30, 2016	12.46	12.68	12.43	12.52	748,331	+0.01(+0.07%)
Aug 29, 2016	12.35	12.57	12.31	12.51	1,049,080	+0.16(+1.26%)
Aug 26, 2016	12.36	12.56	12.24	12.35	1,199,183	+0.06(+0.49%)
Aug 25, 2016	12.28	12.34	12.11	12.29	1,223,495	-0.05(-0.42%)
Aug 24, 2016	12.46	12.58	12.34	12.34	947,556	-0.14(-1.11%)
Aug 23, 2016	12.44	12.53	12.31	12.48	1,820,893	+0.15(+1.19%)
Aug 22, 2016	12.18	12.39	12.11	12.34	1,797,291	+0.06(+0.49%)
Aug 19, 2016	12.17	12.42	12.10	12.28	1,210,710	+0.03(+0.28%)
Aug 18, 2016	12.31	12.52	12.18	12.24	2,441,828	-0.07(-0.56%)
Aug 17, 2016	12.03	12.32	11.93	12.31	4,054,487	+0.24(+2.00%)
Aug 16, 2016	12.15	12.22	12.03	12.07	2,349,521	-0.10(-0.85%)
Aug 15, 2016	11.93	12.18	11.91	12.17	1,528,513	+0.28(+2.39%)
Aug 12, 2016	11.91	11.98	11.72	11.89	1,671,892	-0.08(-0.65%)
Aug 11, 2016	11.89	12.03	11.81	11.96	2,132,911	+0.13(+1.09%)
Aug 10, 2016	11.76	11.90	11.74	11.84	2,312,193	+0.13(+1.10%)
Aug 09, 2016	11.60	11.73	11.58	11.71	1,633,827	+0.12(+1.04%)
Aug 08, 2016	11.58	11.75	11.53	11.59	1,368,046	+0.05(+0.45%)
Aug 05, 2016	11.31	11.67	11.22	11.53	2,164,804	+0.36(+3.23%)
Aug 04, 2016	11.27	11.47	11.15	11.17	2,017,299	-0.12(-1.07%)
Aug 03, 2016	11.11	11.30	10.99	11.29	2,240,923	+0.16(+1.47%)
Aug 02, 2016	11.45	11.51	11.03	11.13	1,797,880	-0.36(-3.14%)
Aug 01, 2016	11.75	11.85	11.44	11.49	1,948,933	-0.23(-1.98%)
Jul 29, 2016	11.62	11.85	11.62	11.72	1,666,659	+0.04(+0.37%)
Jul 28, 2016	11.72	11.78	11.47	11.68	2,495,257	-0.18(-1.52%)
Jul 27, 2016	11.78	11.97	11.75	11.86	3,518,197	+0.12(+1.03%)
Jul 26, 2016	11.57	11.82	11.56	11.74	2,770,476	+0.19(+1.64%)
Jul 25, 2016	11.29	11.57	11.26	11.55	2,324,992	+0.24(+2.13%)
Jul 22, 2016	11.06	11.34	10.97	11.31	4,116,549	+0.54(+5.03%)
Jul 21, 2016	10.63	10.99	10.31	10.77	9,351,182	+0.99(+10.11%)
Jul 20, 2016	9.928	9.988	9.657	9.781	14,064,526	-0.16(-1.64%)
Jul 19, 2016	10.01	10.16	9.910	9.945	1,300,668	-0.16(-1.62%)
Jul 18, 2016	9.885	10.13	9.739	10.11	2,483,174	+0.21(+2.08%)
Jul 15, 2016	9.962	10.01	9.781	9.902	1,022,641	-0.03(-0.35%)
Jul 14, 2016	9.953	10.08	9.850	9.936	1,235,248	+0.15(+1.58%)
Jul 13, 2016	9.799	9.824	9.506	9.781	1,611,213	+0.04(+0.44%)
Jul 12, 2016	9.532	9.799	9.481	9.739	1,516,119	+0.37(+3.94%)
Jul 11, 2016	9.403	9.584	9.257	9.369	1,556,636	+0.06(+0.65%)
Jul 08, 2016	9.059	9.369	8.888	9.309	1,783,941	+0.42(+4.74%)
Jul 07, 2016	8.879	9.197	8.759	8.888	1,964,486	+0.09(+0.98%)
Jul 06, 2016	8.535	8.853	8.423	8.802	2,201,293	+0.13(+1.49%)
Jul 05, 2016	9.128	9.180	8.630	8.673	1,666,736	-0.58(-6.31%)
Jul 01, 2016	9.128	9.257	9.257	9.257	1,556,076	+0.18(+1.99%)
Jun 30, 2016	9.102	9.102	8.802	9.077	1,859,038	+0.02(+0.19%)
Jun 29, 2016	9.223	9.292	8.776	9.059	3,163,586	-0.02(-0.19%)
Jun 28, 2016	9.034	9.343	9.034	9.077	2,250,197	+0.08(+0.86%)
Jun 27, 2016	9.481	9.481	8.956	8.999	2,159,309	-0.75(-7.67%)
Jun 24, 2016	10.14	10.18	9.687	9.747	5,121,290	-1.09(-10.07%)
Jun 23, 2016	10.62	10.84	10.62	10.84	1,424,014	+0.37(+3.53%)
Jun 22, 2016	10.47	10.64	10.43	10.47	1,293,976	+0.01(+0.08%)
Jun 21, 2016	10.56	10.56	10.30	10.46	1,468,813	-0.13(-1.22%)
Jun 20, 2016	10.64	10.76	10.58	10.59	1,400,856	+0.17(+1.65%)
Jun 17, 2016	10.13	10.48	10.12	10.42	2,648,109	+0.31(+3.06%)
Jun 16, 2016	9.876	10.14	9.751	10.11	1,233,521	+0.07(+0.68%)
Jun 15, 2016	9.936	10.25	9.910	10.04	1,403,643	+0.18(+1.83%)
Jun 14, 2016	9.850	10.08	9.781	9.859	2,082,360	-0.06(-0.61%)
Jun 13, 2016	10.17	10.23	9.902	9.919	1,976,960	-0.38(-3.67%)
Jun 10, 2016	10.35	10.37	10.18	10.30	1,794,904	-0.20(-1.88%)
Jun 09, 2016	10.46	10.53	10.22	10.49	1,569,019	-0.10(-0.97%)
Jun 08, 2016	10.74	10.86	10.57	10.60	1,932,433	-0.11(-1.04%)
Jun 07, 2016	10.35	10.77	10.31	10.71	3,063,728	+0.39(+3.75%)
Jun 06, 2016	10.13	10.40	10.01	10.32	3,044,968	+0.22(+2.21%)
Jun 03, 2016	10.31	10.37	10.10	10.10	2,088,398	-0.21(-2.08%)
Jun 02, 2016	10.25	10.43	10.15	10.31	3,257,789	+0.00(+0.00%)
Jun 01, 2016	10.24	10.38	10.01	10.31	3,005,356	-0.02(-0.17%)
May 31, 2016	10.41	10.44	10.30	10.33	1,533,068	-0.06(-0.58%)
May 27, 2016	10.28	10.39	10.39	10.39	1,121,538	+0.12(+1.17%)
May 26, 2016	10.46	10.52	10.27	10.27	1,372,226	-0.11(-1.08%)
May 25, 2016	10.05	10.46	9.979	10.38	1,924,868	+0.41(+4.14%)
May 24, 2016	9.781	10.05	9.704	9.971	4,485,921	+0.26(+2.65%)
May 23, 2016	9.756	9.816	9.678	9.713	2,584,260	-0.07(-0.70%)
May 20, 2016	9.902	9.928	9.739	9.781	2,948,560	-0.09(-0.87%)
May 19, 2016	9.988	10.12	9.833	9.867	1,658,862	-0.26(-2.55%)
May 18, 2016	10.12	10.31	10.05	10.13	1,551,860	-0.09(-0.84%)
May 17, 2016	10.25	10.49	10.19	10.21	1,895,239	-0.09(-0.83%)
May 16, 2016	10.28	10.37	10.19	10.30	1,215,158	+0.13(+1.27%)
May 13, 2016	10.22	10.42	10.16	10.17	1,140,168	-0.15(-1.42%)
May 12, 2016	10.55	10.71	10.26	10.31	1,792,545	-0.20(-1.88%)
May 11, 2016	10.66	10.75	10.50	10.51	1,242,104	-0.15(-1.37%)
May 10, 2016	10.57	10.72	10.50	10.66	1,832,925	+0.20(+1.88%)
May 09, 2016	10.42	10.56	10.37	10.46	1,414,020	-0.01(-0.08%)
May 06, 2016	10.44	10.63	10.42	10.47	1,544,797	+0.02(+0.16%)
May 05, 2016	10.52	10.65	10.38	10.45	2,046,051	+0.04(+0.41%)
May 04, 2016	10.62	10.80	10.38	10.41	1,814,094	-0.36(-3.34%)
May 03, 2016	10.86	10.91	10.50	10.77	2,264,561	-0.25(-2.25%)
May 02, 2016	11.15	11.24	10.86	11.02	2,165,869	-0.04(-0.39%)
Apr 29, 2016	11.12	11.16	10.98	11.06	1,803,925	-0.05(-0.46%)
Apr 28, 2016	11.24	11.48	11.09	11.11	2,911,511	-0.14(-1.22%)
Apr 27, 2016	11.56	11.62	11.14	11.25	5,178,586	-0.35(-3.02%)
Apr 26, 2016	11.24	11.67	11.18	11.60	2,685,663	+0.43(+3.83%)
Apr 25, 2016	11.27	11.40	11.14	11.17	1,623,283	-0.15(-1.28%)
Apr 22, 2016	11.21	11.62	11.17	11.32	3,920,081	+0.05(+0.46%)
Apr 21, 2016	12.08	12.20	11.05	11.27	4,672,479	-0.94(-7.71%)
Apr 20, 2016	12.15	12.44	12.15	12.21	2,406,596	+0.04(+0.35%)
Apr 19, 2016	11.99	12.24	11.91	12.16	1,750,045	+0.27(+2.30%)
Apr 18, 2016	11.64	11.95	11.55	11.89	1,199,209	+0.21(+1.83%)
Apr 15, 2016	11.56	11.74	11.56	11.68	1,352,293	+0.06(+0.51%)
Apr 14, 2016	11.77	11.86	11.56	11.62	1,700,183	-0.09(-0.80%)
Apr 13, 2016	11.30	11.77	11.30	11.71	1,572,546	+0.50(+4.50%)
Apr 12, 2016	11.01	11.28	10.97	11.21	1,144,810	+0.27(+2.50%)
Apr 11, 2016	11.03	11.18	10.91	10.93	1,838,032	-0.03(-0.23%)
Apr 08, 2016	10.96	11.18	10.92	10.96	1,473,200	+0.16(+1.51%)
Apr 07, 2016	11.00	11.22	10.76	10.80	3,279,388	-0.27(-2.47%)
Apr 06, 2016	11.08	11.09	10.84	11.07	1,296,518	-0.03(-0.23%)
Apr 05, 2016	11.06	11.21	10.97	11.09	1,461,831	-0.12(-1.07%)
Apr 04, 2016	11.51	11.55	11.15	11.21	1,736,651	-0.27(-2.38%)
Apr 01, 2016	11.82	11.86	11.34	11.49	1,613,904	-0.56(-4.68%)
Mar 31, 2016	11.87	12.08	11.80	12.05	1,870,845	+0.18(+1.51%)
Mar 30, 2016	11.94	12.06	11.82	11.87	1,615,584	+0.07(+0.58%)
Mar 29, 2016	11.53	11.89	11.34	11.80	2,310,449	+0.21(+1.77%)
Mar 28, 2016	11.69	11.76	11.45	11.60	813,839	-0.07(-0.59%)
Mar 24, 2016	11.31	11.67	11.67	11.67	1,164,374	+0.26(+2.25%)
Mar 23, 2016	11.85	11.87	11.40	11.41	1,134,018	-0.50(-4.24%)
Mar 22, 2016	11.79	12.09	11.73	11.92	1,007,323	+0.03(+0.29%)
Mar 21, 2016	11.98	12.02	11.74	11.88	1,483,025	-0.12(-1.00%)
Mar 18, 2016	11.99	12.25	11.93	12.00	3,360,946	+0.06(+0.50%)
Mar 17, 2016	11.73	11.98	11.64	11.94	1,071,812	+0.24(+2.05%)
Mar 16, 2016	11.28	11.74	11.20	11.70	1,478,826	+0.39(+3.48%)
Mar 15, 2016	11.26	11.34	11.15	11.31	1,703,357	-0.11(-0.97%)
Mar 14, 2016	11.09	11.47	11.01	11.42	2,271,284	+0.29(+2.61%)
Mar 11, 2016	10.91	11.34	10.86	11.13	3,212,886	+0.36(+3.34%)
Mar 10, 2016	11.11	11.11	10.59	10.77	1,094,162	-0.28(-2.55%)
Mar 09, 2016	10.86	11.18	10.86	11.05	1,205,719	+0.25(+2.30%)
Mar 08, 2016	11.29	11.39	10.80	10.80	1,879,961	-0.61(-5.37%)
Mar 07, 2016	11.07	11.45	11.07	11.42	1,590,702	+0.30(+2.68%)
Mar 04, 2016	11.33	11.33	10.94	11.12	2,582,593	-0.18(-1.58%)
Mar 03, 2016	11.19	11.52	11.13	11.30	1,969,670	+0.18(+1.61%)
Mar 02, 2016	11.01	11.16	10.97	11.12	1,274,015	+0.13(+1.16%)
Mar 01, 2016	10.77	11.10	10.63	10.99	1,902,555	+0.40(+3.78%)
Feb 29, 2016	10.52	10.74	10.48	10.59	2,263,188	+0.11(+1.06%)
Feb 26, 2016	10.39	10.51	10.30	10.48	2,323,012	+0.22(+2.16%)
Feb 25, 2016	10.14	10.26	9.986	10.26	1,572,293	+0.15(+1.52%)
Feb 24, 2016	9.782	10.12	9.603	10.11	2,434,331	+0.13(+1.28%)
Feb 23, 2016	10.33	10.38	9.969	9.978	3,162,094	-0.43(-4.17%)
Feb 22, 2016	10.34	10.58	10.21	10.41	3,797,135	+0.29(+2.86%)
Feb 19, 2016	10.32	10.32	10.03	10.12	3,907,598	-0.31(-2.94%)
Feb 18, 2016	11.35	11.50	10.39	10.43	2,493,125	-0.78(-6.99%)
Feb 17, 2016	11.00	11.37	10.91	11.21	3,556,122	+0.28(+2.57%)
Feb 16, 2016	10.64	10.97	10.49	10.93	2,234,641	+0.43(+4.05%)
Feb 12, 2016	9.986	10.51	10.51	10.51	2,220,824	+0.66(+6.75%)
Feb 11, 2016	9.705	10.21	9.612	9.842	2,142,806	-0.10(-1.03%)
Feb 10, 2016	10.04	10.41	9.935	9.944	2,052,107	-0.04(-0.43%)
Feb 09, 2016	9.816	10.28	9.816	9.986	2,430,566	-0.02(-0.17%)
Feb 08, 2016	9.765	10.05	9.680	10.00	2,726,506	+0.06(+0.60%)
Feb 05, 2016	9.825	10.22	9.697	9.944	2,309,991	+0.08(+0.78%)
Feb 04, 2016	9.450	9.910	9.420	9.867	2,819,885	+0.42(+4.41%)
Feb 03, 2016	9.663	9.756	9.041	9.450	2,171,972	-0.07(-0.72%)
Feb 02, 2016	9.816	9.893	9.484	9.518	1,404,403	-0.44(-4.44%)
Feb 01, 2016	9.986	10.05	9.765	9.961	1,744,574	-0.16(-1.60%)
Jan 29, 2016	9.603	10.14	9.569	10.12	2,735,188	+0.52(+5.41%)
Jan 28, 2016	9.714	9.842	9.407	9.603	1,725,738	+0.03(+0.27%)
Jan 27, 2016	9.603	9.888	9.501	9.578	1,404,461	-0.10(-1.06%)
Jan 26, 2016	9.467	9.688	9.467	9.680	2,418,188	+0.29(+3.08%)
Jan 25, 2016	9.799	9.829	9.365	9.390	2,060,245	-0.50(-5.08%)
Jan 22, 2016	9.944	10.29	9.752	9.893	2,731,302	+0.16(+1.66%)
Jan 21, 2016	9.697	10.09	9.603	9.731	3,138,138	+0.03(+0.26%)
Jan 20, 2016	9.331	9.825	9.139	9.705	4,200,288	+0.20(+2.06%)
Jan 19, 2016	9.756	9.842	9.322	9.510	3,153,071	-0.14(-1.41%)
Jan 15, 2016	9.561	9.646	9.646	9.646	2,840,310	-0.26(-2.58%)
Jan 14, 2016	9.952	10.00	9.373	9.901	2,559,949	-0.02(-0.17%)
Jan 13, 2016	10.68	10.75	9.837	9.918	3,024,245	-0.76(-7.10%)
Jan 12, 2016	10.91	11.01	10.42	10.68	3,607,813	-0.01(-0.08%)
Jan 11, 2016	10.68	10.77	10.43	10.68	3,046,743	+0.10(+0.96%)
Jan 08, 2016	10.77	10.85	10.57	10.58	2,900,357	-0.03(-0.32%)
Jan 07, 2016	10.99	11.10	10.59	10.62	3,083,110	-0.66(-5.82%)
Jan 06, 2016	11.54	11.65	11.20	11.27	2,574,502	-0.52(-4.40%)
Jan 05, 2016	11.85	12.18	11.44	11.79	3,720,213	-0.06(-0.50%)
Jan 04, 2016	11.52	11.95	11.37	11.85	3,907,707	+0.10(+0.87%)
Dec 31, 2015	11.94	11.75	11.75	11.75	2,227,049	-0.27(-2.27%)
Dec 30, 2015	12.25	12.34	12.00	12.02	1,320,021	-0.28(-2.28%)
Dec 29, 2015	12.25	12.34	12.06	12.30	1,483,299	+0.14(+1.12%)
Dec 28, 2015	12.17	12.26	12.00	12.17	2,030,163	-0.07(-0.56%)
Dec 24, 2015	12.34	12.23	12.23	12.23	844,070	-0.09(-0.69%)
Dec 23, 2015	11.92	12.39	11.88	12.32	2,310,974	+0.49(+4.17%)
Dec 22, 2015	11.44	12.89	11.30	11.83	4,670,531	+0.45(+3.97%)
Dec 21, 2015	11.27	11.37	11.18	11.37	6,443,753	+0.21(+1.91%)
Dec 18, 2015	11.31	11.41	11.08	11.16	5,141,801	-0.22(-1.95%)
Dec 17, 2015	11.88	11.91	11.38	11.38	2,211,590	-0.49(-4.16%)
Dec 16, 2015	11.76	11.90	11.63	11.88	2,368,506	+0.14(+1.23%)
Dec 15, 2015	11.79	11.91	11.66	11.73	2,747,798	+0.03(+0.22%)
Dec 14, 2015	12.04	12.10	11.60	11.71	2,225,607	-0.32(-2.69%)
Dec 11, 2015	12.07	12.17	11.95	12.03	3,014,643	-0.26(-2.15%)
Dec 10, 2015	12.53	12.64	12.26	12.29	2,759,710	-0.20(-1.57%)
Dec 09, 2015	12.65	12.80	12.37	12.49	2,552,248	-0.18(-1.41%)
Dec 08, 2015	12.86	12.95	12.64	12.67	1,772,699	-0.34(-2.62%)
Dec 07, 2015	13.14	13.19	12.85	13.01	2,054,646	-0.18(-1.36%)
Dec 04, 2015	13.13	13.31	12.99	13.19	1,798,363	+0.09(+0.71%)
Dec 03, 2015	13.35	13.57	12.98	13.09	2,406,160	-0.56(-4.11%)
Dec 02, 2015	13.98	14.02	13.63	13.66	1,547,273	-0.36(-2.55%)
Dec 01, 2015	14.01	14.20	13.91	14.01	1,362,225	+0.02(+0.12%)
Nov 30, 2015	13.86	14.04	13.71	14.00	2,305,237	+0.22(+1.61%)
Nov 27, 2015	13.78	13.83	13.66	13.77	693,891	-0.03(-0.25%)
Nov 25, 2015	13.70	13.81	13.81	13.81	946,261	+0.09(+0.68%)
Nov 24, 2015	13.33	13.73	13.26	13.72	1,761,215	+0.28(+2.09%)
Nov 23, 2015	13.20	13.59	13.20	13.43	2,218,260	+0.19(+1.41%)
Nov 20, 2015	13.20	13.33	13.16	13.25	1,563,479	+0.14(+1.04%)
Nov 19, 2015	12.99	13.12	12.95	13.11	2,161,357	+0.13(+0.98%)
Nov 18, 2015	12.75	13.00	12.73	12.98	1,945,172	+0.27(+2.14%)
Nov 17, 2015	12.87	12.93	12.67	12.71	1,557,945	-0.15(-1.19%)
Nov 16, 2015	12.73	12.90	12.57	12.86	2,173,285	+0.15(+1.21%)
Nov 13, 2015	12.90	12.99	12.66	12.71	2,519,629	-0.26(-1.97%)
Nov 12, 2015	13.26	13.40	12.94	12.97	1,997,682	-0.43(-3.24%)
Nov 11, 2015	13.70	13.71	13.39	13.40	1,590,947	-0.25(-1.81%)
Nov 10, 2015	13.62	13.76	13.54	13.65	1,224,419	-0.05(-0.37%)
Nov 09, 2015	13.95	13.98	13.64	13.70	1,120,230	-0.25(-1.82%)
Nov 06, 2015	13.89	14.16	13.72	13.95	2,000,481	-0.01(-0.06%)
Nov 05, 2015	14.16	14.21	13.82	13.96	1,701,950	-0.20(-1.44%)
Nov 04, 2015	14.33	14.47	14.11	14.16	1,583,517	-0.17(-1.18%)
Nov 03, 2015	14.49	14.57	14.27	14.33	2,685,845	-0.16(-1.11%)

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.