Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.14	17.22	16.82	17.04	3,987,700	+0.30(+1.79%)
Oct 30, 2014	16.40	16.79	16.22	16.74	2,548,810	+0.32(+1.93%)
Oct 29, 2014	16.79	16.92	16.33	16.42	2,209,115	-0.25(-1.50%)
Oct 28, 2014	16.22	16.69	16.17	16.67	3,172,753	+0.62(+3.84%)
Oct 27, 2014	16.58	16.66	16.02	16.06	3,733,915	-0.60(-3.60%)
Oct 24, 2014	17.17	17.20	16.59	16.66	3,645,059	-0.47(-2.72%)
Oct 23, 2014	15.70	17.36	15.30	17.12	11,847,602	+2.56(+17.55%)
Oct 22, 2014	14.82	15.01	14.55	14.57	4,345,475	-0.25(-1.69%)
Oct 21, 2014	14.62	14.93	14.58	14.82	4,775,282	+0.24(+1.66%)
Oct 20, 2014	14.69	14.76	14.50	14.58	2,834,377	-0.20(-1.35%)
Oct 17, 2014	14.96	15.18	14.71	14.78	3,066,873	+0.03(+0.23%)
Oct 16, 2014	14.27	15.02	14.27	14.74	5,655,998	+0.17(+1.14%)
Oct 15, 2014	14.16	14.68	14.00	14.58	2,622,048	+0.15(+1.04%)
Oct 14, 2014	14.48	14.82	14.31	14.43	3,362,307	+0.09(+0.64%)
Oct 13, 2014	15.05	15.11	14.31	14.33	5,197,086	-0.70(-4.65%)
Oct 10, 2014	15.32	15.51	15.02	15.03	3,562,100	-0.37(-2.43%)
Oct 09, 2014	15.85	15.91	15.39	15.41	1,728,788	-0.50(-3.14%)
Oct 08, 2014	15.82	15.94	15.51	15.91	2,806,313	+0.08(+0.53%)
Oct 07, 2014	16.06	16.20	15.82	15.82	2,052,468	-0.38(-2.36%)
Oct 06, 2014	16.32	16.42	16.10	16.21	2,122,492	-0.07(-0.46%)
Oct 03, 2014	16.19	16.37	16.12	16.28	3,043,945	+0.27(+1.72%)
Oct 02, 2014	16.05	16.10	15.72	16.01	2,888,359	-0.05(-0.31%)
Oct 01, 2014	15.94	16.34	15.88	16.06	3,230,203	+0.09(+0.57%)
Sep 30, 2014	16.42	16.42	15.77	15.97	4,158,175	-0.49(-2.99%)
Sep 29, 2014	16.72	16.87	16.41	16.46	1,595,292	-0.43(-2.56%)
Sep 26, 2014	16.81	16.91	16.66	16.89	1,798,644	+0.10(+0.59%)
Sep 25, 2014	17.10	17.12	16.76	16.79	1,414,983	-0.38(-2.23%)
Sep 24, 2014	17.00	17.21	16.80	17.17	1,388,820	+0.21(+1.23%)
Sep 23, 2014	17.15	17.23	16.97	16.97	1,522,711	-0.30(-1.74%)
Sep 22, 2014	17.30	17.36	17.07	17.27	2,401,936	-0.07(-0.38%)
Sep 19, 2014	17.79	17.80	17.30	17.33	2,356,902	-0.39(-2.21%)
Sep 18, 2014	17.64	17.78	17.60	17.72	1,684,630	+0.13(+0.76%)
Sep 17, 2014	17.63	17.77	17.55	17.59	2,709,335	+0.00(+0.00%)
Sep 16, 2014	17.91	17.91	17.58	17.59	2,401,909	-0.32(-1.81%)
Sep 15, 2014	18.12	18.14	17.79	17.92	1,792,388	-0.24(-1.33%)
Sep 12, 2014	18.41	18.41	18.02	18.16	2,242,059	-0.26(-1.40%)
Sep 11, 2014	18.39	18.53	18.24	18.41	1,533,897	-0.07(-0.36%)
Sep 10, 2014	18.68	18.75	18.36	18.48	2,297,206	-0.20(-1.07%)
Sep 09, 2014	18.82	18.88	18.68	18.68	2,095,086	-0.22(-1.19%)
Sep 08, 2014	18.90	19.07	18.74	18.91	1,425,930	-0.07(-0.35%)
Sep 05, 2014	18.99	19.02	18.70	18.97	2,114,550	-0.07(-0.35%)
Sep 04, 2014	19.14	19.24	18.92	19.04	1,836,902	-0.06(-0.31%)
Sep 03, 2014	19.33	19.41	19.06	19.10	1,477,408	-0.10(-0.52%)
Sep 02, 2014	19.35	19.39	19.14	19.20	1,218,788	-0.15(-0.77%)
Aug 29, 2014	19.10	19.35	19.35	19.35	1,313,040	+0.23(+1.22%)
Aug 28, 2014	19.07	19.29	19.04	19.11	1,295,943	-0.06(-0.30%)
Aug 27, 2014	19.27	19.27	19.03	19.17	1,980,980	-0.03(-0.13%)
Aug 26, 2014	19.37	19.40	19.19	19.20	1,448,557	-0.09(-0.47%)
Aug 25, 2014	19.63	19.67	19.31	19.29	1,719,503	-0.18(-0.94%)
Aug 22, 2014	19.56	19.56	19.32	19.47	886,853	-0.15(-0.76%)
Aug 21, 2014	19.89	19.93	19.61	19.62	1,262,480	-0.24(-1.22%)
Aug 20, 2014	19.69	19.93	19.65	19.86	1,164,128	+0.02(+0.08%)
Aug 19, 2014	19.53	19.87	19.52	19.85	1,775,124	+0.33(+1.70%)
Aug 18, 2014	19.61	19.61	19.50	19.52	1,740,119	+0.07(+0.34%)
Aug 15, 2014	19.56	19.56	19.32	19.45	1,471,963	-0.03(-0.17%)
Aug 14, 2014	19.31	19.51	19.22	19.48	1,092,685	+0.17(+0.86%)
Aug 13, 2014	19.41	19.41	19.18	19.32	1,866,119	-0.02(-0.09%)
Aug 12, 2014	19.30	19.43	19.27	19.33	1,317,662	-0.07(-0.34%)
Aug 11, 2014	19.48	19.60	19.37	19.40	1,801,445	+0.03(+0.17%)
Aug 08, 2014	18.84	19.37	18.84	19.37	2,956,641	+0.52(+2.73%)
Aug 07, 2014	18.88	18.90	18.65	18.85	2,865,526	+0.02(+0.09%)
Aug 06, 2014	18.62	19.05	18.62	18.83	1,134,223	+0.04(+0.22%)
Aug 05, 2014	18.81	19.12	18.66	18.79	1,856,288	-0.02(-0.13%)
Aug 04, 2014	18.63	18.93	18.59	18.82	2,867,286	+0.40(+2.17%)
Aug 01, 2014	18.63	18.70	18.22	18.42	2,444,222	-0.18(-0.98%)
Jul 31, 2014	18.75	18.87	18.51	18.60	2,006,280	-0.43(-2.27%)
Jul 30, 2014	19.10	19.10	18.82	19.03	2,140,456	+0.04(+0.22%)
Jul 29, 2014	19.48	19.53	18.97	18.99	2,046,397	-0.45(-2.31%)
Jul 28, 2014	19.70	19.70	19.17	19.44	2,047,847	-0.20(-1.02%)
Jul 25, 2014	19.24	19.80	19.20	19.64	2,345,634	+0.41(+2.12%)
Jul 24, 2014	20.07	20.63	19.22	19.23	3,893,078	+0.15(+0.78%)
Jul 23, 2014	19.07	19.29	19.00	19.08	2,950,538	+0.09(+0.48%)
Jul 22, 2014	19.04	19.16	18.85	18.99	2,250,579	+0.12(+0.62%)
Jul 21, 2014	18.82	18.97	18.74	18.88	2,170,190	-0.02(-0.09%)
Jul 18, 2014	19.00	19.12	18.82	18.89	3,243,650	-0.12(-0.61%)
Jul 17, 2014	19.18	19.39	18.96	19.01	3,960,987	-0.30(-1.55%)
Jul 16, 2014	19.53	19.59	19.27	19.31	3,354,347	-0.17(-0.90%)
Jul 15, 2014	19.81	19.90	19.48	19.48	2,481,029	-0.41(-2.05%)
Jul 14, 2014	19.34	19.94	19.34	19.89	2,653,091	+0.07(+0.34%)
Jul 11, 2014	19.86	19.92	19.71	19.82	1,338,876	+0.00(+0.00%)
Jul 10, 2014	19.67	20.09	19.56	19.82	3,078,052	-0.27(-1.32%)
Jul 09, 2014	20.09	20.28	20.06	20.09	1,330,589	+0.02(+0.12%)
Jul 08, 2014	20.18	20.20	19.85	20.06	2,377,274	-0.14(-0.70%)
Jul 07, 2014	20.33	20.41	20.18	20.20	1,553,057	-0.24(-1.18%)
Jul 03, 2014	20.29	20.45	20.45	20.45	911,166	+0.24(+1.19%)
Jul 02, 2014	20.16	20.36	20.08	20.20	1,997,510	+0.04(+0.21%)
Jul 01, 2014	20.32	20.50	20.12	20.16	3,538,122	-0.13(-0.65%)
Jun 30, 2014	20.12	20.35	19.98	20.30	2,017,383	+0.25(+1.24%)
Jun 27, 2014	19.83	20.13	19.83	20.05	4,144,713	+0.09(+0.46%)
Jun 26, 2014	19.89	19.96	19.66	19.96	1,068,840	+0.03(+0.17%)
Jun 25, 2014	19.33	19.96	19.31	19.92	1,456,455	+0.46(+2.35%)
Jun 24, 2014	19.79	20.11	19.43	19.47	2,704,421	-0.42(-2.09%)
Jun 23, 2014	19.76	19.93	19.67	19.88	2,401,458	+0.14(+0.72%)
Jun 20, 2014	19.63	19.83	19.52	19.74	4,453,571	+0.23(+1.19%)
Jun 19, 2014	19.67	19.72	19.41	19.51	1,861,888	-0.12(-0.59%)
Jun 18, 2014	19.62	19.62	19.46	19.62	1,852,544	+0.05(+0.25%)
Jun 17, 2014	19.43	19.65	19.32	19.57	1,956,383	+0.15(+0.77%)
Jun 16, 2014	19.30	19.48	19.22	19.42	1,829,481	+0.07(+0.39%)
Jun 13, 2014	19.19	19.37	19.10	19.35	1,347,676	+0.22(+1.13%)
Jun 12, 2014	19.30	19.52	19.07	19.13	2,921,495	-0.35(-1.79%)
Jun 11, 2014	19.12	19.49	19.11	19.48	2,415,944	+0.20(+1.03%)
Jun 10, 2014	18.98	19.30	18.98	19.28	1,799,420	+0.30(+1.58%)
Jun 06, 2014	18.73	19.08	18.64	18.98	1,180,338	+0.36(+1.92%)
Jun 05, 2014	18.54	18.65	18.24	18.63	1,273,749	+0.19(+1.04%)
Jun 04, 2014	18.17	18.46	18.01	18.43	1,403,149	+0.24(+1.32%)
Jun 03, 2014	18.20	18.43	18.07	18.19	1,489,107	-0.07(-0.36%)
Jun 02, 2014	18.42	18.48	18.16	18.26	1,444,841	-0.14(-0.77%)
May 30, 2014	18.47	18.50	18.28	18.40	1,353,435	-0.07(-0.36%)
May 29, 2014	18.58	18.64	18.34	18.47	908,334	+0.01(+0.05%)
May 28, 2014	18.48	18.54	18.27	18.46	963,524	-0.01(-0.05%)
May 27, 2014	18.35	18.63	18.35	18.47	1,672,624	+0.26(+1.42%)
May 23, 2014	17.89	18.21	18.21	18.21	1,338,535	+0.35(+1.95%)
May 22, 2014	17.87	18.15	17.84	17.86	1,100,747	+0.00(+0.00%)
May 21, 2014	17.54	17.91	17.50	17.86	1,544,134	+0.42(+2.43%)
May 20, 2014	17.71	17.73	17.28	17.44	2,389,042	-0.29(-1.64%)
May 19, 2014	17.37	17.74	17.37	17.73	1,102,203	+0.32(+1.81%)
May 16, 2014	17.32	17.45	17.14	17.41	1,988,653	+0.02(+0.10%)
May 15, 2014	17.72	17.83	17.14	17.40	4,379,893	-0.47(-2.65%)
May 14, 2014	17.76	18.06	17.63	17.87	2,166,807	+0.06(+0.33%)
May 13, 2014	18.13	18.23	17.80	17.81	2,090,178	-0.36(-2.01%)
May 12, 2014	17.46	18.21	17.46	18.18	2,339,637	+0.77(+4.43%)
May 09, 2014	17.30	17.42	17.17	17.40	2,477,396	+0.05(+0.29%)
May 08, 2014	17.41	17.94	17.27	17.36	2,354,696	-0.12(-0.66%)
May 07, 2014	17.35	17.49	17.08	17.47	2,338,751	+0.13(+0.77%)
May 06, 2014	17.48	17.56	17.32	17.34	1,944,388	-0.28(-1.60%)
May 05, 2014	17.57	17.77	17.36	17.62	1,724,861	-0.07(-0.42%)
May 02, 2014	17.80	17.89	17.58	17.70	2,083,514	+0.03(+0.19%)
May 01, 2014	17.59	17.88	17.50	17.66	3,066,252	+0.11(+0.61%)
Apr 30, 2014	17.20	17.55	17.08	17.55	3,496,217	+0.26(+1.49%)
Apr 29, 2014	17.45	17.46	17.16	17.30	2,879,401	-0.15(-0.86%)
Apr 28, 2014	17.60	17.68	17.14	17.45	4,248,746	-0.16(-0.90%)
Apr 25, 2014	18.24	18.34	17.58	17.60	8,614,433	-1.76(-9.08%)
Apr 24, 2014	19.39	19.46	19.12	19.36	3,311,547	+0.17(+0.86%)
Apr 23, 2014	19.40	19.42	19.15	19.20	2,498,023	-0.22(-1.11%)
Apr 22, 2014	19.14	19.43	19.14	19.41	1,351,204	+0.27(+1.43%)
Apr 21, 2014	18.96	19.27	18.73	19.14	2,023,249	+0.25(+1.32%)
Apr 17, 2014	18.60	18.89	18.89	18.89	1,754,829	+0.19(+1.02%)
Apr 16, 2014	18.65	18.80	18.45	18.70	1,924,822	+0.28(+1.53%)
Apr 15, 2014	18.42	18.54	17.99	18.42	4,243,586	+0.00(+0.00%)
Apr 14, 2014	18.60	18.62	18.24	18.42	3,911,474	+0.01(+0.05%)
Apr 11, 2014	18.59	18.76	18.34	18.41	3,741,195	-0.28(-1.51%)
Apr 10, 2014	19.12	19.21	18.61	18.69	3,474,645	-0.49(-2.55%)
Apr 09, 2014	18.72	19.19	18.64	19.18	2,839,742	+0.52(+2.80%)
Apr 08, 2014	18.40	18.90	18.29	18.66	4,386,821	+0.21(+1.12%)
Apr 07, 2014	18.72	18.78	18.44	18.45	2,950,569	-0.38(-2.03%)
Apr 04, 2014	19.34	19.35	18.78	18.83	3,104,237	-0.31(-1.60%)
Apr 03, 2014	19.39	19.49	19.01	19.14	1,904,294	-0.23(-1.20%)
Apr 02, 2014	19.54	19.59	19.22	19.37	2,119,093	-0.11(-0.55%)
Apr 01, 2014	19.31	19.58	19.19	19.48	2,952,030	+0.18(+0.95%)
Mar 31, 2014	18.68	19.30	18.66	19.30	4,717,777	+0.74(+3.98%)
Mar 28, 2014	18.44	18.84	18.44	18.56	1,989,442	+0.23(+1.27%)
Mar 27, 2014	18.27	18.54	18.23	18.33	1,607,747	+0.07(+0.41%)
Mar 26, 2014	18.62	18.62	18.24	18.25	2,316,647	-0.25(-1.34%)
Mar 25, 2014	18.60	18.96	18.42	18.50	2,004,541	-0.01(-0.04%)
Mar 24, 2014	18.55	18.62	18.27	18.51	2,319,223	+0.00(+0.00%)
Mar 21, 2014	18.67	18.78	18.47	18.51	1,928,204	-0.02(-0.09%)
Mar 20, 2014	18.42	18.66	18.40	18.52	1,072,748	+0.08(+0.45%)
Mar 19, 2014	18.33	18.52	18.25	18.44	1,706,983	+0.03(+0.18%)
Mar 18, 2014	18.23	18.55	18.16	18.41	1,714,735	+0.15(+0.82%)
Mar 17, 2014	18.18	18.35	18.04	18.26	1,438,593	+0.22(+1.19%)
Mar 14, 2014	17.74	18.13	17.74	18.04	1,737,857	+0.28(+1.59%)
Mar 13, 2014	18.23	18.24	17.71	17.76	1,855,236	-0.40(-2.19%)
Mar 12, 2014	18.16	18.27	17.90	18.16	4,167,093	-0.14(-0.77%)
Mar 11, 2014	18.30	18.40	18.15	18.30	3,075,367	-0.04(-0.23%)
Mar 10, 2014	18.23	18.37	18.18	18.34	1,772,213	+0.02(+0.09%)
Mar 07, 2014	18.54	18.56	18.25	18.33	2,339,976	-0.09(-0.49%)
Mar 06, 2014	18.40	18.46	18.32	18.42	1,276,246	+0.03(+0.18%)
Mar 05, 2014	18.31	18.47	18.23	18.38	1,583,960	+0.02(+0.09%)
Mar 04, 2014	18.20	18.54	18.18	18.37	2,689,981	+0.34(+1.88%)
Mar 03, 2014	17.67	18.10	17.51	18.03	2,208,503	+0.09(+0.51%)
Feb 28, 2014	18.06	18.20	17.77	17.94	1,874,353	-0.06(-0.32%)
Feb 27, 2014	17.60	18.08	17.55	17.99	1,637,531	+0.36(+2.06%)
Feb 26, 2014	17.51	17.80	17.43	17.63	1,490,235	+0.13(+0.76%)
Feb 25, 2014	17.58	17.65	17.42	17.50	1,737,350	-0.09(-0.52%)
Feb 24, 2014	17.71	17.89	17.59	17.59	2,603,046	-0.06(-0.33%)
Feb 21, 2014	17.79	17.83	17.55	17.65	2,803,239	+0.01(+0.05%)
Feb 20, 2014	17.12	17.82	17.12	17.64	5,287,653	+0.98(+5.91%)
Feb 19, 2014	16.72	17.05	16.60	16.65	4,484,350	-0.20(-1.18%)
Feb 18, 2014	16.71	16.95	16.57	16.85	2,917,147	+0.14(+0.84%)
Feb 14, 2014	16.30	16.71	16.71	16.71	2,495,397	+0.38(+2.33%)
Feb 13, 2014	15.96	16.36	15.92	16.33	2,165,340	+0.18(+1.13%)
Feb 12, 2014	16.17	16.31	16.02	16.15	1,946,609	+0.02(+0.10%)
Feb 11, 2014	16.02	16.24	15.98	16.13	1,942,028	+0.18(+1.14%)
Feb 10, 2014	16.07	16.09	15.88	15.95	2,004,476	-0.04(-0.26%)
Feb 07, 2014	16.17	16.40	15.93	15.99	3,053,555	-0.05(-0.31%)
Feb 06, 2014	15.26	16.10	15.17	16.04	3,939,441	+0.87(+5.73%)
Feb 05, 2014	15.24	15.55	15.14	15.17	4,089,403	-0.10(-0.65%)
Feb 04, 2014	15.11	15.38	14.94	15.27	3,679,755	+0.20(+1.32%)
Feb 03, 2014	15.70	15.78	15.00	15.07	4,484,037	-0.58(-3.70%)
Jan 31, 2014	15.92	15.95	15.64	15.65	3,360,231	-0.48(-2.97%)
Jan 30, 2014	15.96	16.28	15.89	16.13	2,038,921	+0.36(+2.31%)
Jan 29, 2014	15.95	16.16	15.75	15.77	3,319,162	-0.36(-2.21%)
Jan 28, 2014	16.01	16.24	15.88	16.12	2,191,534	+0.09(+0.57%)
Jan 27, 2014	16.22	16.28	15.78	16.03	3,140,366	-0.10(-0.62%)
Jan 24, 2014	16.77	16.77	16.09	16.13	3,383,350	-0.82(-4.83%)
Jan 23, 2014	17.33	17.33	16.89	16.95	2,672,333	-0.52(-2.98%)
Jan 22, 2014	17.37	17.47	17.22	17.47	2,041,048	+0.22(+1.25%)
Jan 21, 2014	17.39	17.52	17.18	17.26	2,800,964	-0.03(-0.19%)
Jan 17, 2014	17.34	17.29	17.29	17.29	4,190,623	-0.03(-0.19%)
Jan 16, 2014	17.18	17.34	17.07	17.32	2,894,225	+0.15(+0.87%)
Jan 15, 2014	17.09	17.32	17.03	17.18	4,662,377	+0.08(+0.48%)
Jan 14, 2014	15.90	17.22	15.84	17.09	13,925,686	+1.51(+9.72%)
Jan 13, 2014	16.22	16.45	15.54	15.58	4,912,486	-0.69(-4.27%)
Jan 10, 2014	16.47	16.56	16.08	16.27	5,664,481	-0.19(-1.16%)
Jan 09, 2014	16.82	16.84	16.38	16.46	16,046,541	+0.02(+0.15%)
Jan 08, 2014	16.26	16.61	16.20	16.44	2,394,718	+0.22(+1.33%)
Jan 07, 2014	16.05	16.32	15.99	16.22	3,385,531	+0.16(+0.98%)
Jan 06, 2014	15.93	16.22	15.90	16.07	3,521,877	+0.18(+1.15%)
Jan 03, 2014	16.10	16.14	15.81	15.88	1,889,712	-0.22(-1.39%)
Jan 02, 2014	16.14	16.17	15.88	16.11	1,489,355	-0.12(-0.76%)
Dec 31, 2013	16.08	16.23	16.23	16.23	1,976,494	+0.14(+0.87%)
Dec 30, 2013	16.01	16.16	15.91	16.09	1,026,054	+0.02(+0.15%)
Dec 27, 2013	16.50	16.54	16.05	16.07	1,196,619	-0.13(-0.82%)
Dec 26, 2013	16.32	16.47	16.19	16.20	1,224,299	-0.07(-0.46%)
Dec 24, 2013	15.92	16.29	15.91	16.27	1,206,300	+0.39(+2.45%)
Dec 23, 2013	15.69	16.13	15.69	15.88	3,159,264	+0.22(+1.43%)
Dec 20, 2013	15.56	15.74	15.50	15.66	3,995,077	+0.12(+0.80%)
Dec 19, 2013	15.60	15.82	15.48	15.54	2,706,624	-0.05(-0.32%)
Dec 18, 2013	15.74	15.81	15.16	15.59	5,663,159	-0.19(-1.21%)
Dec 17, 2013	15.55	15.87	15.43	15.78	4,820,419	+0.11(+0.69%)
Dec 16, 2013	15.82	16.00	15.67	15.67	2,872,085	-0.10(-0.63%)
Dec 13, 2013	15.66	15.87	15.59	15.77	1,576,487	+0.12(+0.79%)
Dec 12, 2013	15.62	15.76	15.50	15.64	1,679,232	+0.05(+0.32%)
Dec 11, 2013	15.84	15.89	15.49	15.60	2,205,689	-0.27(-1.72%)
Dec 10, 2013	15.97	16.09	15.81	15.87	1,782,168	-0.17(-1.03%)
Dec 09, 2013	15.82	16.09	15.82	16.03	1,974,204	+0.26(+1.68%)
Dec 06, 2013	15.91	15.91	15.37	15.77	4,411,578	-0.09(-0.57%)
Dec 05, 2013	16.05	16.05	15.79	15.86	1,531,251	-0.19(-1.19%)
Dec 04, 2013	15.93	16.25	15.84	16.05	2,605,755	+0.01(+0.05%)
Dec 03, 2013	16.49	16.50	15.97	16.04	2,768,720	-0.31(-1.87%)
Dec 02, 2013	16.76	16.96	16.31	16.35	3,597,447	-0.43(-2.56%)
Nov 29, 2013	16.13	16.85	16.12	16.78	2,445,937	+0.64(+3.95%)
Nov 27, 2013	15.85	16.19	15.84	16.14	4,223,839	+0.26(+1.61%)
Nov 26, 2013	16.00	16.09	15.85	15.88	3,913,496	-0.07(-0.47%)
Nov 25, 2013	16.08	16.09	15.86	15.96	1,131,863	-0.04(-0.26%)
Nov 22, 2013	16.01	16.07	15.82	16.00	1,251,495	+0.03(+0.21%)
Nov 21, 2013	15.75	16.18	15.69	15.97	1,559,870	+0.28(+1.79%)
Nov 20, 2013	15.88	15.98	15.64	15.69	2,141,307	-0.16(-0.99%)
Nov 19, 2013	16.04	16.17	15.71	15.84	2,459,846	-0.24(-1.49%)
Nov 18, 2013	16.13	16.35	16.01	16.08	2,437,527	+0.02(+0.10%)
Nov 15, 2013	16.00	16.12	15.90	16.07	2,121,235	+0.05(+0.31%)
Nov 14, 2013	16.01	16.13	15.85	16.02	2,180,904	+0.16(+0.99%)
Nov 12, 2013	15.93	16.12	15.82	15.86	1,659,665	-0.14(-0.88%)
Nov 11, 2013	15.98	16.09	15.88	16.00	1,724,669	+0.02(+0.16%)
Nov 08, 2013	15.59	16.04	15.59	15.98	3,578,362	+0.41(+2.66%)
Nov 07, 2013	15.96	16.07	15.54	15.56	3,808,527	-0.27(-1.72%)
Nov 06, 2013	16.37	16.37	15.79	15.84	2,702,369	-0.39(-2.40%)
Nov 05, 2013	15.94	16.31	15.71	16.22	4,849,028	+0.23(+1.45%)
Nov 04, 2013	16.01	16.09	15.85	15.99	3,025,719	+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.