Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.771	4.828	4.343	4.569	11,673,006	-0.26(-5.35%)
Oct 29, 2009	4.715	4.961	4.489	4.828	7,889,501	+0.19(+4.18%)
Oct 28, 2009	5.143	5.240	4.513	4.634	9,058,339	-0.61(-11.69%)
Oct 27, 2009	5.514	5.563	5.215	5.248	5,674,979	-0.25(-4.55%)
Oct 26, 2009	5.667	5.772	5.296	5.498	3,802,366	-0.16(-2.85%)
Oct 23, 2009	5.651	5.659	5.530	5.659	4,368,934	-0.19(-3.18%)
Oct 22, 2009	5.724	5.958	5.571	5.845	2,838,279	+0.12(+2.12%)
Oct 21, 2009	5.579	5.998	5.538	5.724	6,545,356	+0.10(+1.72%)
Oct 20, 2009	5.530	5.692	5.514	5.627	3,275,433	+0.04(+0.72%)
Oct 19, 2009	5.466	5.692	5.466	5.587	3,535,121	+0.14(+2.52%)
Oct 16, 2009	5.772	5.772	5.441	5.449	3,834,445	-0.37(-6.38%)
Oct 15, 2009	5.643	5.934	5.635	5.821	2,994,728	+0.09(+1.55%)
Oct 14, 2009	5.667	5.740	5.651	5.732	2,045,111	+0.18(+3.20%)
Oct 13, 2009	5.651	5.659	5.451	5.554	2,500,425	-0.09(-1.57%)
Oct 12, 2009	5.667	5.764	5.530	5.643	2,349,776	+0.03(+0.58%)
Oct 09, 2009	5.554	5.756	5.409	5.611	2,680,640	+0.06(+1.02%)
Oct 08, 2009	5.530	5.708	5.377	5.554	3,548,647	+0.11(+2.08%)
Oct 07, 2009	5.401	5.611	5.296	5.441	2,259,019	+0.02(+0.30%)
Oct 06, 2009	5.199	5.563	5.135	5.425	5,364,380	+0.30(+5.83%)
Oct 05, 2009	4.941	5.159	4.941	5.127	2,420,157	+0.24(+4.96%)
Oct 02, 2009	4.917	5.070	4.707	4.884	4,117,433	-0.20(-3.97%)
Oct 01, 2009	5.490	5.522	4.973	5.086	5,120,476	-0.41(-7.49%)
Sep 30, 2009	5.361	5.700	5.114	5.498	9,348,735	+0.24(+4.61%)
Sep 29, 2009	5.385	5.482	5.207	5.256	5,040,315	-0.20(-3.70%)
Sep 28, 2009	5.571	5.651	5.369	5.458	7,356,534	+0.01(+0.15%)
Sep 25, 2009	5.498	5.619	5.409	5.449	5,418,227	-0.06(-1.17%)
Sep 24, 2009	5.748	5.837	5.369	5.514	34,935,708	-0.18(-3.12%)
Sep 23, 2009	5.789	5.885	5.490	5.692	4,558,338	-0.06(-1.12%)
Sep 22, 2009	4.763	6.007	4.699	5.756	8,878,972	+1.11(+24.00%)
Sep 21, 2009	4.941	4.941	4.521	4.642	2,052,232	-0.40(-7.85%)
Sep 18, 2009	5.038	5.086	4.917	5.038	1,625,061	+0.05(+0.97%)
Sep 17, 2009	5.232	5.449	4.860	4.989	1,654,175	-0.17(-3.29%)
Sep 16, 2009	5.320	5.377	5.127	5.159	1,890,394	-0.06(-1.23%)
Sep 15, 2009	5.022	5.441	5.022	5.223	2,312,940	+0.23(+4.69%)
Sep 14, 2009	4.416	5.215	4.416	4.989	2,527,506	+0.46(+10.16%)
Sep 11, 2009	4.505	4.626	4.400	4.529	2,575,998	+0.20(+4.66%)
Sep 10, 2009	4.271	4.384	4.230	4.327	646,707	+0.06(+1.32%)
Sep 09, 2009	4.061	4.319	4.029	4.271	1,506,965	+0.19(+4.75%)
Sep 08, 2009	4.166	4.182	4.004	4.077	1,329,556	-0.02(-0.39%)
Sep 04, 2009	3.859	4.101	3.859	4.093	902,121	+0.16(+4.11%)
Sep 03, 2009	3.811	3.948	3.770	3.932	804,429	+0.17(+4.51%)
Sep 02, 2009	3.907	3.916	3.698	3.762	1,652,662	-0.15(-3.92%)
Sep 01, 2009	4.061	4.319	3.754	3.916	3,448,237	-0.30(-7.22%)
Aug 31, 2009	4.311	4.343	4.077	4.220	2,541,167	-0.19(-4.26%)
Aug 28, 2009	4.691	4.691	4.376	4.408	1,687,518	-0.20(-4.38%)
Aug 27, 2009	4.618	4.618	4.440	4.610	1,449,318	-0.02(-0.52%)
Aug 26, 2009	4.666	4.691	4.521	4.634	2,779,097	-0.03(-0.69%)
Aug 25, 2009	4.448	4.747	4.424	4.666	2,618,834	+0.27(+6.25%)
Aug 24, 2009	4.650	4.707	4.158	4.392	3,738,622	-0.22(-4.73%)
Aug 21, 2009	4.529	4.723	4.529	4.610	3,062,995	+0.07(+1.60%)
Aug 20, 2009	4.271	4.586	4.230	4.537	4,861,816	+0.40(+9.55%)
Aug 19, 2009	3.585	4.230	3.552	4.142	5,514,720	+0.41(+11.04%)
Aug 18, 2009	3.455	3.891	3.367	3.730	3,410,087	+0.35(+10.27%)
Aug 17, 2009	3.488	3.544	3.270	3.383	1,887,536	-0.23(-6.48%)
Aug 14, 2009	3.714	3.762	3.350	3.617	2,633,513	-0.11(-3.03%)
Aug 13, 2009	3.988	4.004	3.692	3.730	2,386,105	-0.19(-4.74%)
Aug 12, 2009	3.754	4.021	3.714	3.916	2,217,290	+0.16(+4.30%)
Aug 11, 2009	4.045	4.045	3.593	3.754	2,434,870	-0.29(-7.19%)
Aug 10, 2009	3.835	4.230	3.811	4.045	3,910,498	+0.21(+5.47%)
Aug 07, 2009	3.415	3.972	3.245	3.835	5,963,027	+0.61(+18.75%)
Aug 06, 2009	3.988	4.343	3.165	3.229	8,530,084	-0.54(-14.35%)
Aug 05, 2009	3.722	4.101	3.722	3.770	4,419,802	+0.06(+1.52%)
Aug 04, 2009	3.463	3.964	2.947	3.714	4,874,047	+0.23(+6.49%)
Aug 03, 2009	3.173	3.609	3.036	3.488	5,790,262	+0.65(+23.07%)
Jul 31, 2009	2.470	2.931	2.422	2.834	4,721,363	+0.36(+14.33%)
Jul 30, 2009	2.341	2.559	2.341	2.479	1,607,286	+0.15(+6.60%)
Jul 29, 2009	2.261	2.325	2.196	2.325	924,454	+0.02(+1.05%)
Jul 28, 2009	2.374	2.422	2.236	2.301	1,663,089	-0.10(-4.04%)
Jul 27, 2009	2.479	2.543	2.365	2.398	1,777,348	-0.01(-0.34%)
Jul 24, 2009	2.188	2.430	2.123	2.406	916	+0.14(+6.05%)
Jul 23, 2009	2.244	2.543	2.180	2.269	3,371,610	+0.11(+5.24%)
Jul 22, 2009	1.986	2.212	1.930	2.156	2,054,782	+0.15(+7.23%)
Jul 21, 2009	2.091	2.293	1.873	2.010	3,947,432	-0.08(-3.86%)
Jul 20, 2009	1.703	2.180	1.679	2.091	3,218,508	+0.38(+22.17%)
Jul 17, 2009	1.736	1.776	1.688	1.712	1,232,312	-0.02(-1.40%)
Jul 16, 2009	1.655	1.776	1.631	1.736	1,761,064	+0.00(+0.00%)
Jul 15, 2009	1.671	1.825	1.655	1.736	3,354,109	+0.09(+5.39%)
Jul 14, 2009	1.542	1.695	1.429	1.647	3,278,242	+0.10(+6.81%)
Jul 13, 2009	1.381	1.550	1.364	1.542	3,312,276	+0.15(+10.40%)
Jul 10, 2009	1.130	1.429	1.130	1.397	7,033,641	+0.39(+38.40%)
Jul 09, 2009	0.9607	1.041	0.9607	1.009	601,131	+0.06(+6.84%)
Jul 08, 2009	1.001	1.066	0.9446	0.9446	1,084,364	-0.10(-9.30%)
Jul 07, 2009	1.114	1.114	1.009	1.041	568,018	-0.07(-6.52%)
Jul 06, 2009	1.130	1.130	1.009	1.114	1,609,756	-0.02(-1.43%)
Jul 02, 2009	1.074	1.292	1.017	1.130	1,629,425	+0.02(+2.19%)
Jul 01, 2009	1.090	1.114	1.050	1.106	1,096,792	+0.07(+7.03%)
Jun 30, 2009	1.098	1.171	1.033	1.033	1,064,519	-0.06(-5.18%)
Jun 29, 2009	1.090	1.146	0.9849	1.090	1,356,859	+0.00(+0.00%)
Jun 26, 2009	0.9930	1.090	0.9446	1.090	2,311,691	+0.09(+8.87%)
Jun 25, 2009	0.9607	1.001	0.9527	1.001	1,071,418	+0.08(+8.77%)
Jun 24, 2009	0.9688	1.090	0.8961	0.9204	3,077,908	-0.04(-4.20%)
Jun 23, 2009	1.074	1.138	0.9204	0.9607	1,680,209	-0.11(-10.53%)
Jun 22, 2009	1.251	1.251	0.9688	1.074	2,599,303	-0.16(-13.07%)
Jun 19, 2009	1.098	1.354	1.098	1.235	2,073,871	+0.10(+8.51%)
Jun 18, 2009	1.122	1.211	1.082	1.138	666,540	+0.02(+2.17%)
Jun 17, 2009	1.179	1.179	1.033	1.114	1,341,988	-0.06(-4.83%)
Jun 16, 2009	1.292	1.324	1.130	1.171	1,342,242	-0.05(-3.97%)
Jun 15, 2009	1.437	1.437	1.171	1.219	1,600,180	-0.23(-15.64%)
Jun 12, 2009	1.526	1.526	1.413	1.445	1,904,816	-0.04(-2.72%)
Jun 11, 2009	1.534	1.615	1.413	1.485	4,535,307	-0.03(-2.13%)
Jun 10, 2009	1.356	1.687	1.292	1.518	12,644,339	+0.29(+23.68%)
Jun 09, 2009	1.041	1.284	1.025	1.227	5,413,712	+0.20(+19.69%)
Jun 08, 2009	1.058	1.066	1.025	1.025	743,055	-0.02(-2.31%)
Jun 05, 2009	1.090	1.130	1.025	1.050	1,041,889	-0.01(-0.76%)
Jun 04, 2009	1.017	1.066	1.017	1.058	681,662	+0.04(+3.97%)
Jun 03, 2009	1.009	1.043	1.001	1.017	988,448	-0.03(-3.08%)
Jun 02, 2009	1.066	1.082	1.009	1.050	1,338,646	-0.02(-2.26%)
Jun 01, 2009	1.090	1.098	1.017	1.074	1,443,827	+0.02(+1.53%)
May 29, 2009	1.138	1.138	1.017	1.058	1,114,706	-0.07(-6.43%)
May 28, 2009	1.130	1.163	1.074	1.130	478,595	+0.00(+0.00%)
May 27, 2009	1.114	1.171	1.090	1.130	697,635	-0.02(-1.41%)
May 26, 2009	1.066	1.171	1.009	1.146	773,416	+0.06(+5.97%)
May 22, 2009	1.122	1.211	1.082	1.082	614,606	-0.04(-3.60%)
May 21, 2009	1.276	1.292	0.9527	1.122	2,656,098	-0.16(-12.58%)
May 20, 2009	1.308	1.413	1.211	1.284	850,544	-0.04(-3.05%)
May 19, 2009	1.356	1.413	1.300	1.324	1,005,485	+0.02(+1.86%)
May 18, 2009	1.203	1.300	1.195	1.300	592,304	+0.13(+11.04%)
May 15, 2009	1.268	1.340	1.154	1.171	752,911	-0.09(-7.05%)
May 14, 2009	1.292	1.372	1.009	1.259	1,299,178	+0.10(+9.09%)
May 13, 2009	1.268	1.372	1.082	1.154	1,908,555	-0.27(-19.21%)
May 12, 2009	1.582	1.623	1.276	1.429	2,471,483	-0.20(-12.38%)
May 11, 2009	1.623	1.841	1.534	1.631	2,263,814	-0.18(-9.82%)
May 08, 2009	1.453	2.018	1.332	1.808	4,183,500	+0.44(+32.54%)
May 07, 2009	1.736	1.921	1.082	1.364	4,929,033	-0.23(-14.65%)
May 06, 2009	1.324	1.663	1.324	1.599	5,772,938	+0.41(+34.69%)
May 05, 2009	0.7024	1.227	0.7024	1.187	5,043,692	+0.48(+67.05%)
May 04, 2009	0.6216	0.7105	0.5974	0.7105	1,369,324	+0.12(+20.55%)
May 01, 2009	0.6378	0.6378	0.5571	0.5894	1,588,948	-0.05(-7.59%)
Apr 30, 2009	0.5894	0.6378	0.5571	0.6378	1,875,377	+0.05(+8.22%)
Apr 29, 2009	0.5571	0.5894	0.5248	0.5894	2,996,422	+0.03(+5.80%)
Apr 28, 2009	0.5571	0.5571	0.5409	0.5571	302,482	-0.01(-1.43%)
Apr 27, 2009	0.5894	0.6055	0.5409	0.5651	537,022	-0.02(-4.11%)
Apr 24, 2009	0.5894	0.6620	0.5651	0.5894	882,123	+0.03(+5.80%)
Apr 23, 2009	0.6136	0.6539	0.5209	0.5571	1,553,570	-0.09(-13.75%)
Apr 22, 2009	0.6539	0.6782	0.6216	0.6459	470,341	-0.02(-2.44%)
Apr 21, 2009	0.6055	0.6620	0.5651	0.6620	545,757	+0.05(+7.89%)
Apr 20, 2009	0.6943	0.7185	0.4925	0.6136	2,083,805	-0.08(-11.63%)
Apr 17, 2009	0.6273	0.7024	0.6216	0.6943	1,569,286	+0.07(+11.69%)
Apr 16, 2009	0.6136	0.6216	0.5732	0.6216	740,608	+0.02(+2.67%)
Apr 15, 2009	0.5894	0.6055	0.5651	0.6055	1,155,253	+0.02(+2.74%)
Apr 14, 2009	0.5732	0.5894	0.5409	0.5894	1,070,740	+0.01(+1.39%)
Apr 13, 2009	0.5651	0.6055	0.5260	0.5813	687,332	+0.01(+1.41%)
Apr 09, 2009	0.5490	0.6055	0.5490	0.5732	1,323,520	+0.06(+12.70%)
Apr 08, 2009	0.4844	0.5248	0.4602	0.5086	554,777	+0.05(+10.53%)
Apr 07, 2009	0.5167	0.5409	0.4602	0.4602	781,850	-0.06(-12.31%)
Apr 06, 2009	0.5409	0.5974	0.5248	0.5248	1,837,241	-0.01(-1.52%)
Apr 03, 2009	0.4521	0.5651	0.4440	0.5328	2,031,626	+0.09(+20.00%)
Apr 02, 2009	0.4279	0.4763	0.4037	0.4440	2,131,208	+0.05(+12.24%)
Apr 01, 2009	0.3714	0.3956	0.3552	0.3956	1,284,806	+0.02(+6.52%)
Mar 31, 2009	0.4117	0.4117	0.3714	0.3714	591,259	-0.02(-6.12%)
Mar 30, 2009	0.4348	0.4348	0.3794	0.3956	603,906	-0.12(-23.44%)
Mar 26, 2009	0.4521	0.5167	0.4440	0.5167	956,483	+0.07(+16.36%)
Mar 25, 2009	0.4037	0.4521	0.4037	0.4440	1,453,362	+0.04(+10.00%)
Mar 24, 2009	0.4521	0.4683	0.4037	0.4037	1,767,458	-0.05(-10.71%)
Mar 23, 2009	0.4289	0.4521	0.4199	0.4521	1,870,934	+0.06(+14.29%)
Mar 20, 2009	0.4117	0.4522	0.3794	0.3956	2,231,654	+0.02(+4.26%)
Mar 19, 2009	0.6297	0.6297	0.3794	0.3794	4,700,302	-0.03(-7.84%)
Mar 18, 2009	0.3875	0.4198	0.3633	0.4117	816,450	+0.02(+4.08%)
Mar 17, 2009	0.3189	0.3956	0.3068	0.3956	1,070,054	+0.06(+19.51%)
Mar 16, 2009	0.2745	0.4037	0.2018	0.3310	1,352,717	+0.08(+32.26%)
Mar 13, 2009	0.2341	0.2745	0.2261	0.2503	0	+0.02(+10.71%)
Mar 12, 2009	0.2099	0.2261	0.1938	0.2261	497,941	+0.02(+12.00%)
Mar 11, 2009	0.2261	0.2261	0.1932	0.2018	670,221	-0.12(-37.50%)
Mar 10, 2009	0.1938	0.3229	0.1615	0.3229	621,800	+0.16(+100.00%)
Mar 09, 2009	0.1938	0.2341	0.1534	0.1615	473,782	-0.02(-13.04%)
Mar 06, 2009	0.1776	0.2664	0.1534	0.1857	0	-0.02(-8.00%)
Mar 05, 2009	0.2826	0.2826	0.1615	0.2018	139,106	-0.04(-16.67%)
Mar 04, 2009	0.2422	0.2422	0.2018	0.2422	738,647	-0.02(-9.09%)
Mar 02, 2009	0.2906	0.3229	0.2664	0.2664	713,702	-0.02(-8.33%)
Feb 27, 2009	0.3391	0.3714	0.2826	0.2906	0	-0.01(-2.70%)
Feb 26, 2009	0.3391	0.3633	0.2987	0.2987	320,071	-0.02(-7.50%)
Feb 25, 2009	0.3875	0.3956	0.3229	0.3229	391,547	-0.06(-14.89%)
Feb 24, 2009	0.3538	0.4037	0.3391	0.3794	423,521	+0.05(+14.63%)
Feb 23, 2009	0.3714	0.4037	0.3229	0.3310	363,300	-0.02(-6.82%)
Feb 20, 2009	0.3794	0.4117	0.3391	0.3552	499,135	-0.03(-8.33%)
Feb 19, 2009	0.4198	0.4844	0.3875	0.3875	264,328	-0.02(-4.00%)
Feb 18, 2009	0.4279	0.5248	0.4037	0.4037	358,496	-0.02(-5.66%)
Feb 17, 2009	0.5514	0.5514	0.4279	0.4279	533,368	-0.10(-18.46%)
Feb 13, 2009	0.5248	0.5651	0.5086	0.5248	419,927	+0.01(+1.56%)
Feb 12, 2009	0.5813	0.5813	0.5167	0.5167	224,207	-0.02(-4.48%)
Feb 11, 2009	0.5167	0.5974	0.5167	0.5409	133,450	+0.06(+13.56%)
Feb 10, 2009	0.6378	0.6378	0.4763	0.4763	313,103	-0.16(-25.32%)
Feb 09, 2009	0.7266	0.7266	0.6297	0.6378	158,175	-0.06(-9.20%)
Feb 06, 2009	0.6459	0.7427	0.6459	0.7024	199,077	+0.05(+7.41%)
Feb 05, 2009	0.6216	0.6701	0.6144	0.6539	197,938	+0.03(+5.19%)
Feb 04, 2009	0.6459	0.6782	0.6058	0.6216	105,782	-0.05(-7.23%)
Feb 03, 2009	0.6943	0.6943	0.6539	0.6701	139,035	-0.01(-1.19%)
Feb 02, 2009	0.5732	0.7024	0.5490	0.6782	438,011	+0.09(+15.07%)
Jan 30, 2009	0.6378	0.6701	0.5813	0.5894	0	-0.03(-5.19%)
Jan 29, 2009	0.6701	0.6701	0.6216	0.6216	126,464	-0.06(-9.41%)
Jan 28, 2009	0.6378	0.6943	0.6297	0.6862	239,906	+0.07(+11.84%)
Jan 27, 2009	0.5060	0.6297	0.5060	0.6136	129,765	+0.08(+15.15%)
Jan 26, 2009	0.4925	0.5328	0.4925	0.5328	379,862	+0.04(+8.20%)
Jan 23, 2009	0.4844	0.5248	0.4844	0.4925	218,250	+0.01(+1.67%)
Jan 22, 2009	0.5102	0.5187	0.4683	0.4844	235,081	+0.00(+0.00%)
Jan 21, 2009	0.4844	0.5248	0.4763	0.4844	788,184	+0.04(+9.09%)
Jan 20, 2009	0.5651	0.5733	0.4440	0.4440	356,438	-0.11(-20.29%)
Jan 16, 2009	0.5328	0.5812	0.5005	0.5571	400,665	+0.00(+0.00%)
Jan 15, 2009	0.6055	0.6782	0.5248	0.5571	335,774	-0.01(-1.43%)
Jan 14, 2009	0.7024	0.7266	0.5651	0.5651	239,835	-0.17(-23.08%)
Jan 13, 2009	0.6862	0.7427	0.6701	0.7347	435,632	+0.05(+7.06%)
Jan 12, 2009	0.8073	0.8154	0.6620	0.6862	532,058	-0.10(-12.37%)
Jan 09, 2009	0.8800	0.8881	0.7670	0.7831	299,852	-0.10(-11.82%)
Jan 08, 2009	0.8154	0.8881	0.6459	0.8881	474,817	+0.01(+0.92%)
Jan 07, 2009	0.9284	0.9365	0.8800	0.8800	658,371	+0.02(+2.83%)
Jan 06, 2009	0.6620	0.8558	0.6620	0.8558	684,551	+0.19(+29.27%)
Jan 05, 2009	0.6620	0.7024	0.6297	0.6620	247,583	+0.01(+1.23%)
Jan 02, 2009	0.6055	0.6701	0.5974	0.6539	0	+0.06(+9.46%)
Jan 01, 2009	0.5328	0.6055	0.5086	0.5974	0	+0.00(+0.00%)
Dec 31, 2008	0.5328	0.6055	0.5086	0.5974	585,555	+0.07(+13.85%)
Dec 30, 2008	0.5328	0.5732	0.4993	0.5248	423,563	+0.00(+0.00%)
Dec 29, 2008	0.5974	0.6136	0.5086	0.5248	2,610,033	-0.06(-10.96%)
Dec 26, 2008	0.6055	0.6055	0.5248	0.5894	445,493	+0.02(+2.82%)
Dec 24, 2008	0.5813	0.5894	0.5409	0.5732	184,756	+0.02(+2.90%)
Dec 23, 2008	0.5409	0.6007	0.5248	0.5571	637,733	+0.02(+2.98%)
Dec 22, 2008	0.5571	0.6055	0.4844	0.5409	2,563,514	-0.02(-4.29%)
Dec 19, 2008	0.6055	0.6297	0.5248	0.5651	1,241,741	+0.06(+11.11%)
Dec 18, 2008	0.5732	0.6055	0.4691	0.5086	1,795,079	-0.06(-11.27%)
Dec 17, 2008	0.6136	0.6136	0.5571	0.5732	1,144,738	-0.02(-4.05%)
Dec 16, 2008	0.5894	0.6297	0.5722	0.5974	774,481	+0.04(+7.25%)
Dec 15, 2008	0.6943	0.6943	0.5571	0.5571	1,124,688	-0.09(-13.75%)
Dec 12, 2008	0.5974	0.7266	0.5571	0.6459	1,138,304	+0.04(+6.67%)
Dec 11, 2008	0.8558	0.8638	0.6055	0.6055	831,371	-0.27(-30.56%)
Dec 10, 2008	0.8558	0.9284	0.7993	0.8719	836,829	+0.03(+3.85%)
Dec 09, 2008	1.033	1.033	0.8235	0.8396	829,363	-0.21(-20.00%)
Dec 08, 2008	0.7185	1.050	0.7185	1.050	1,025,830	+0.36(+52.94%)
Dec 05, 2008	0.6378	0.6862	0.6055	0.6862	245,036	+0.05(+7.59%)
Dec 04, 2008	0.6459	0.7670	0.6216	0.6378	253,787	-0.06(-8.14%)
Dec 03, 2008	0.6620	0.7266	0.6057	0.6943	440,979	+0.02(+2.38%)
Dec 02, 2008	0.6458	0.7024	0.6136	0.6782	408,644	+0.05(+7.69%)
Dec 01, 2008	0.7266	0.7508	0.6297	0.6297	964,391	-0.14(-17.89%)
Nov 28, 2008	0.7427	0.8047	0.5732	0.7670	376,066	+0.01(+1.06%)
Nov 26, 2008	0.6216	0.7911	0.5086	0.7589	1,009,140	+0.10(+14.63%)
Nov 25, 2008	0.6459	0.7427	0.5328	0.6620	2,380,497	+0.11(+20.59%)
Nov 24, 2008	0.4279	0.5651	0.4279	0.5490	1,150,257	+0.14(+33.33%)
Nov 21, 2008	0.4037	0.4683	0.3633	0.4117	1,619,670	+0.00(+0.00%)
Nov 20, 2008	0.3310	0.5086	0.2745	0.4117	5,610,123	+0.09(+27.50%)
Nov 19, 2008	0.5732	0.5732	0.3229	0.3229	1,151,816	-0.25(-43.66%)
Nov 18, 2008	0.7266	0.7266	0.5167	0.5732	1,564,534	-0.15(-20.22%)
Nov 17, 2008	0.8316	0.8477	0.7105	0.7185	695,604	-0.13(-15.24%)
Nov 14, 2008	0.9446	0.9446	0.8477	0.8477	583,043	-0.12(-12.50%)
Nov 13, 2008	0.9446	0.9849	0.9284	0.9688	1,019,867	+0.04(+4.35%)
Nov 12, 2008	1.074	1.114	0.9264	0.9284	1,149,272	-0.12(-11.54%)
Nov 11, 2008	1.098	1.098	1.025	1.050	672,937	-0.07(-6.47%)
Nov 10, 2008	1.332	1.332	1.114	1.122	1,389,691	-0.17(-13.13%)
Nov 07, 2008	1.413	1.413	1.219	1.292	693,129	-0.08(-5.88%)
Nov 06, 2008	1.300	1.429	1.203	1.372	702,909	-0.15(-10.05%)
Nov 05, 2008	1.736	1.808	1.308	1.526	707,947	-0.27(-15.25%)
Nov 04, 2008	1.905	1.913	1.655	1.800	477,697	+0.11(+6.70%)

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.