Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.14	17.23	16.83	17.04	3,987,019	+0.30(+1.79%)
Oct 30, 2014	16.40	16.79	16.23	16.74	2,548,374	+0.32(+1.93%)
Oct 29, 2014	16.79	16.93	16.34	16.43	2,208,737	-0.25(-1.50%)
Oct 28, 2014	16.23	16.69	16.17	16.68	3,172,211	+0.62(+3.84%)
Oct 27, 2014	16.59	16.66	16.02	16.06	3,733,276	-0.60(-3.60%)
Oct 24, 2014	17.17	17.20	16.59	16.66	3,644,435	-0.47(-2.72%)
Oct 23, 2014	15.70	17.36	15.30	17.13	11,845,577	+2.56(+17.55%)
Oct 22, 2014	14.82	15.01	14.55	14.57	4,344,732	-0.25(-1.69%)
Oct 21, 2014	14.62	14.93	14.59	14.82	4,774,466	+0.24(+1.66%)
Oct 20, 2014	14.69	14.76	14.50	14.58	2,833,893	-0.20(-1.35%)
Oct 17, 2014	14.96	15.18	14.71	14.78	3,066,349	+0.03(+0.23%)
Oct 16, 2014	14.27	15.02	14.27	14.74	5,655,031	+0.17(+1.14%)
Oct 15, 2014	14.16	14.68	14.00	14.58	2,621,600	+0.15(+1.04%)
Oct 14, 2014	14.49	14.82	14.31	14.43	3,361,732	+0.09(+0.64%)
Oct 13, 2014	15.05	15.11	14.31	14.34	5,196,197	-0.70(-4.65%)
Oct 10, 2014	15.32	15.51	15.02	15.04	3,561,491	-0.37(-2.43%)
Oct 09, 2014	15.85	15.91	15.39	15.41	1,728,492	-0.50(-3.14%)
Oct 08, 2014	15.83	15.94	15.51	15.91	2,805,833	+0.08(+0.53%)
Oct 07, 2014	16.06	16.20	15.83	15.83	2,052,118	-0.38(-2.36%)
Oct 06, 2014	16.33	16.43	16.10	16.21	2,122,129	-0.07(-0.46%)
Oct 03, 2014	16.19	16.38	16.12	16.29	3,043,425	+0.27(+1.72%)
Oct 02, 2014	16.05	16.10	15.72	16.01	2,887,865	-0.05(-0.31%)
Oct 01, 2014	15.94	16.34	15.89	16.06	3,229,651	+0.09(+0.57%)
Sep 30, 2014	16.43	16.43	15.77	15.97	4,157,464	-0.49(-2.99%)
Sep 29, 2014	16.72	16.88	16.41	16.46	1,595,020	-0.43(-2.56%)
Sep 26, 2014	16.81	16.91	16.66	16.89	1,798,337	+0.10(+0.60%)
Sep 25, 2014	17.10	17.12	16.76	16.79	1,414,741	-0.38(-2.23%)
Sep 24, 2014	17.00	17.21	16.80	17.18	1,388,582	+0.21(+1.23%)
Sep 23, 2014	17.15	17.23	16.97	16.97	1,522,451	-0.30(-1.74%)
Sep 22, 2014	17.30	17.36	17.07	17.27	2,401,525	-0.07(-0.38%)
Sep 19, 2014	17.79	17.80	17.30	17.34	2,356,499	-0.39(-2.21%)
Sep 18, 2014	17.64	17.78	17.60	17.73	1,684,342	+0.13(+0.76%)
Sep 17, 2014	17.64	17.78	17.55	17.59	2,708,871	+0.00(+0.00%)
Sep 16, 2014	17.91	17.91	17.59	17.59	2,401,499	-0.32(-1.81%)
Sep 15, 2014	18.13	18.14	17.79	17.92	1,792,081	-0.24(-1.33%)
Sep 12, 2014	18.41	18.41	18.03	18.16	2,241,675	-0.26(-1.40%)
Sep 11, 2014	18.39	18.53	18.24	18.42	1,533,634	-0.07(-0.36%)
Sep 10, 2014	18.68	18.75	18.37	18.48	2,296,813	-0.20(-1.07%)
Sep 09, 2014	18.83	18.88	18.68	18.68	2,094,728	-0.22(-1.19%)
Sep 08, 2014	18.90	19.08	18.74	18.91	1,425,686	-0.07(-0.35%)
Sep 05, 2014	18.99	19.03	18.70	18.98	2,114,188	-0.07(-0.35%)
Sep 04, 2014	19.14	19.24	18.93	19.04	1,836,588	-0.06(-0.31%)
Sep 03, 2014	19.33	19.42	19.07	19.10	1,477,155	-0.10(-0.52%)
Sep 02, 2014	19.35	19.39	19.14	19.20	1,218,580	-0.15(-0.77%)
Aug 29, 2014	19.10	19.35	19.35	19.35	1,312,816	+0.23(+1.22%)
Aug 28, 2014	19.08	19.29	19.04	19.12	1,295,721	-0.06(-0.30%)
Aug 27, 2014	19.28	19.28	19.03	19.18	1,980,641	-0.02(-0.13%)
Aug 26, 2014	19.38	19.40	19.19	19.20	1,448,310	-0.09(-0.47%)
Aug 25, 2014	19.63	19.67	19.31	19.29	1,719,209	-0.18(-0.94%)
Aug 22, 2014	19.57	19.57	19.33	19.48	886,701	-0.15(-0.76%)
Aug 21, 2014	19.89	19.93	19.61	19.63	1,262,265	-0.24(-1.22%)
Aug 20, 2014	19.69	19.93	19.65	19.87	1,163,929	+0.02(+0.08%)
Aug 19, 2014	19.53	19.88	19.52	19.85	1,774,821	+0.33(+1.70%)
Aug 18, 2014	19.61	19.61	19.50	19.52	1,739,821	+0.07(+0.34%)
Aug 15, 2014	19.56	19.56	19.32	19.45	1,471,711	-0.03(-0.17%)
Aug 14, 2014	19.31	19.51	19.23	19.49	1,092,498	+0.17(+0.86%)
Aug 13, 2014	19.41	19.41	19.19	19.32	1,865,800	-0.02(-0.09%)
Aug 12, 2014	19.30	19.44	19.27	19.34	1,317,437	-0.07(-0.34%)
Aug 11, 2014	19.49	19.60	19.37	19.40	1,801,137	+0.03(+0.17%)
Aug 08, 2014	18.84	19.37	18.84	19.37	2,956,136	+0.52(+2.73%)
Aug 07, 2014	18.88	18.90	18.65	18.85	2,865,036	+0.02(+0.09%)
Aug 06, 2014	18.62	19.05	18.62	18.84	1,134,030	+0.04(+0.22%)
Aug 05, 2014	18.81	19.13	18.66	18.80	1,855,971	-0.02(-0.13%)
Aug 04, 2014	18.63	18.94	18.60	18.82	2,866,796	+0.40(+2.17%)
Aug 01, 2014	18.63	18.70	18.22	18.42	2,443,805	-0.18(-0.98%)
Jul 31, 2014	18.75	18.87	18.51	18.60	2,005,937	-0.43(-2.27%)
Jul 30, 2014	19.10	19.11	18.82	19.04	2,140,090	+0.04(+0.22%)
Jul 29, 2014	19.49	19.53	18.97	18.99	2,046,048	-0.45(-2.31%)
Jul 28, 2014	19.70	19.70	19.18	19.44	2,047,497	-0.20(-1.02%)
Jul 25, 2014	19.24	19.80	19.20	19.64	2,345,233	+0.41(+2.12%)
Jul 24, 2014	20.08	20.63	19.23	19.24	3,892,413	+0.15(+0.78%)
Jul 23, 2014	19.08	19.29	19.00	19.09	2,950,033	+0.09(+0.48%)
Jul 22, 2014	19.04	19.16	18.85	18.99	2,250,195	+0.12(+0.62%)
Jul 21, 2014	18.82	18.97	18.74	18.88	2,169,819	-0.02(-0.09%)
Jul 18, 2014	19.00	19.12	18.82	18.89	3,243,096	-0.12(-0.61%)
Jul 17, 2014	19.19	19.39	18.96	19.01	3,960,310	-0.30(-1.55%)
Jul 16, 2014	19.53	19.59	19.28	19.31	3,353,774	-0.17(-0.90%)
Jul 15, 2014	19.81	19.90	19.49	19.49	2,480,605	-0.41(-2.05%)
Jul 14, 2014	19.34	19.94	19.34	19.89	2,652,638	+0.07(+0.34%)
Jul 11, 2014	19.87	19.93	19.72	19.83	1,338,647	+0.00(+0.00%)
Jul 10, 2014	19.68	20.09	19.56	19.83	3,077,526	-0.27(-1.32%)
Jul 09, 2014	20.09	20.28	20.07	20.09	1,330,362	+0.02(+0.12%)
Jul 08, 2014	20.18	20.20	19.85	20.07	2,376,868	-0.14(-0.70%)
Jul 07, 2014	20.33	20.42	20.18	20.21	1,552,792	-0.24(-1.18%)
Jul 03, 2014	20.29	20.45	20.45	20.45	911,011	+0.24(+1.19%)
Jul 02, 2014	20.17	20.37	20.08	20.21	1,997,168	+0.04(+0.21%)
Jul 01, 2014	20.32	20.51	20.13	20.17	3,537,517	-0.13(-0.66%)
Jun 30, 2014	20.13	20.35	19.98	20.30	2,017,038	+0.25(+1.24%)
Jun 27, 2014	19.83	20.13	19.83	20.05	4,144,005	+0.09(+0.46%)
Jun 26, 2014	19.89	19.97	19.66	19.96	1,068,658	+0.03(+0.17%)
Jun 25, 2014	19.34	19.96	19.31	19.93	1,456,206	+0.46(+2.35%)
Jun 24, 2014	19.79	20.11	19.43	19.47	2,703,959	-0.42(-2.09%)
Jun 23, 2014	19.76	19.93	19.68	19.88	2,401,047	+0.14(+0.72%)
Jun 20, 2014	19.63	19.83	19.52	19.74	4,452,810	+0.23(+1.19%)
Jun 19, 2014	19.68	19.73	19.41	19.51	1,861,569	-0.12(-0.59%)
Jun 18, 2014	19.63	19.63	19.46	19.63	1,852,227	+0.05(+0.25%)
Jun 17, 2014	19.44	19.65	19.32	19.58	1,956,048	+0.15(+0.77%)
Jun 16, 2014	19.30	19.49	19.23	19.43	1,829,169	+0.07(+0.39%)
Jun 13, 2014	19.19	19.37	19.10	19.35	1,347,445	+0.22(+1.13%)
Jun 12, 2014	19.30	19.53	19.08	19.14	2,920,996	-0.35(-1.79%)
Jun 11, 2014	19.13	19.49	19.11	19.49	2,415,531	+0.20(+1.03%)
Jun 10, 2014	18.99	19.30	18.99	19.29	1,799,112	+0.30(+1.58%)
Jun 06, 2014	18.74	19.09	18.65	18.99	1,180,136	+0.36(+1.92%)
Jun 05, 2014	18.55	18.65	18.25	18.63	1,273,531	+0.19(+1.04%)
Jun 04, 2014	18.17	18.46	18.01	18.44	1,402,910	+0.24(+1.32%)
Jun 03, 2014	18.20	18.44	18.07	18.20	1,488,852	-0.07(-0.36%)
Jun 02, 2014	18.42	18.49	18.16	18.26	1,444,594	-0.14(-0.77%)
May 30, 2014	18.47	18.50	18.28	18.40	1,353,204	-0.07(-0.36%)
May 29, 2014	18.59	18.65	18.35	18.47	908,179	+0.01(+0.04%)
May 28, 2014	18.49	18.55	18.27	18.46	963,359	-0.01(-0.04%)
May 27, 2014	18.35	18.63	18.35	18.47	1,672,338	+0.26(+1.41%)
May 23, 2014	17.90	18.21	18.21	18.21	1,338,306	+0.35(+1.95%)
May 22, 2014	17.87	18.16	17.84	17.86	1,100,559	+0.00(+0.00%)
May 21, 2014	17.54	17.91	17.50	17.86	1,543,870	+0.42(+2.43%)
May 20, 2014	17.71	17.73	17.28	17.44	2,388,634	-0.29(-1.64%)
May 19, 2014	17.37	17.74	17.37	17.73	1,102,015	+0.32(+1.81%)
May 16, 2014	17.32	17.46	17.14	17.42	1,988,313	+0.02(+0.10%)
May 15, 2014	17.72	17.83	17.14	17.40	4,379,144	-0.47(-2.65%)
May 14, 2014	17.76	18.06	17.63	17.87	2,166,436	+0.06(+0.33%)
May 13, 2014	18.13	18.24	17.81	17.81	2,089,821	-0.36(-2.01%)
May 12, 2014	17.47	18.21	17.47	18.18	2,339,236	+0.77(+4.43%)
May 09, 2014	17.30	17.42	17.18	17.41	2,476,972	+0.05(+0.29%)
May 08, 2014	17.42	17.95	17.28	17.36	2,354,293	-0.12(-0.66%)
May 07, 2014	17.35	17.49	17.08	17.47	2,338,351	+0.13(+0.77%)
May 06, 2014	17.48	17.57	17.32	17.34	1,944,055	-0.28(-1.60%)
May 05, 2014	17.57	17.77	17.36	17.62	1,724,566	-0.07(-0.42%)
May 02, 2014	17.81	17.89	17.58	17.70	2,083,158	+0.03(+0.19%)
May 01, 2014	17.59	17.88	17.51	17.66	3,065,728	+0.11(+0.61%)
Apr 30, 2014	17.20	17.56	17.08	17.56	3,495,619	+0.26(+1.49%)
Apr 29, 2014	17.45	17.47	17.16	17.30	2,878,908	-0.15(-0.86%)
Apr 28, 2014	17.60	17.68	17.14	17.45	4,248,020	-0.16(-0.90%)
Apr 25, 2014	18.25	18.35	17.58	17.61	8,612,959	-1.76(-9.08%)
Apr 24, 2014	19.39	19.46	19.12	19.37	3,310,981	+0.17(+0.86%)
Apr 23, 2014	19.41	19.42	19.16	19.20	2,497,596	-0.22(-1.11%)
Apr 22, 2014	19.14	19.43	19.14	19.41	1,350,973	+0.27(+1.43%)
Apr 21, 2014	18.96	19.27	18.73	19.14	2,022,903	+0.25(+1.32%)
Apr 17, 2014	18.60	18.89	18.89	18.89	1,754,529	+0.19(+1.02%)
Apr 16, 2014	18.65	18.80	18.45	18.70	1,924,493	+0.28(+1.53%)
Apr 15, 2014	18.42	18.54	18.00	18.42	4,242,860	+0.00(+0.00%)
Apr 14, 2014	18.60	18.62	18.25	18.42	3,910,805	+0.01(+0.05%)
Apr 11, 2014	18.59	18.76	18.34	18.41	3,740,555	-0.28(-1.51%)
Apr 10, 2014	19.12	19.22	18.61	18.69	3,474,050	-0.49(-2.55%)
Apr 09, 2014	18.73	19.20	18.64	19.18	2,839,256	+0.52(+2.80%)
Apr 08, 2014	18.40	18.90	18.30	18.66	4,386,071	+0.21(+1.12%)
Apr 07, 2014	18.73	18.78	18.44	18.45	2,950,065	-0.38(-2.03%)
Apr 04, 2014	19.34	19.36	18.78	18.83	3,103,706	-0.31(-1.60%)
Apr 03, 2014	19.39	19.50	19.02	19.14	1,903,968	-0.23(-1.20%)
Apr 02, 2014	19.54	19.60	19.22	19.37	2,118,731	-0.11(-0.55%)
Apr 01, 2014	19.32	19.58	19.19	19.48	2,951,525	+0.18(+0.95%)
Mar 31, 2014	18.68	19.30	18.66	19.30	4,716,970	+0.74(+3.98%)
Mar 28, 2014	18.44	18.84	18.44	18.56	1,989,102	+0.23(+1.27%)
Mar 27, 2014	18.27	18.54	18.24	18.33	1,607,472	+0.07(+0.41%)
Mar 26, 2014	18.62	18.63	18.25	18.25	2,316,251	-0.25(-1.34%)
Mar 25, 2014	18.60	18.97	18.42	18.50	2,004,199	-0.01(-0.04%)
Mar 24, 2014	18.55	18.62	18.27	18.51	2,318,826	+0.00(+0.00%)
Mar 21, 2014	18.68	18.78	18.48	18.51	1,927,874	-0.02(-0.09%)
Mar 20, 2014	18.42	18.66	18.40	18.53	1,072,564	+0.08(+0.45%)
Mar 19, 2014	18.34	18.53	18.25	18.44	1,706,691	+0.03(+0.18%)
Mar 18, 2014	18.24	18.56	18.16	18.41	1,714,441	+0.15(+0.82%)
Mar 17, 2014	18.19	18.35	18.05	18.26	1,438,347	+0.22(+1.20%)
Mar 14, 2014	17.75	18.13	17.74	18.05	1,737,560	+0.28(+1.59%)
Mar 13, 2014	18.24	18.25	17.71	17.76	1,854,918	-0.40(-2.19%)
Mar 12, 2014	18.16	18.27	17.91	18.16	4,166,380	-0.14(-0.77%)
Mar 11, 2014	18.30	18.40	18.15	18.30	3,074,842	-0.04(-0.23%)
Mar 10, 2014	18.23	18.37	18.19	18.34	1,771,910	+0.02(+0.09%)
Mar 07, 2014	18.54	18.56	18.25	18.33	2,339,577	-0.09(-0.49%)
Mar 06, 2014	18.40	18.46	18.32	18.42	1,276,028	+0.03(+0.18%)
Mar 05, 2014	18.31	18.47	18.24	18.39	1,583,689	+0.02(+0.09%)
Mar 04, 2014	18.20	18.54	18.18	18.37	2,689,521	+0.34(+1.88%)
Mar 03, 2014	17.67	18.10	17.52	18.03	2,208,126	+0.09(+0.51%)
Feb 28, 2014	18.06	18.20	17.77	17.94	1,874,033	-0.06(-0.32%)
Feb 27, 2014	17.60	18.08	17.55	18.00	1,637,252	+0.36(+2.06%)
Feb 26, 2014	17.52	17.81	17.43	17.63	1,489,980	+0.13(+0.76%)
Feb 25, 2014	17.58	17.65	17.43	17.50	1,737,053	-0.09(-0.52%)
Feb 24, 2014	17.72	17.89	17.59	17.59	2,602,602	-0.06(-0.33%)
Feb 21, 2014	17.79	17.83	17.55	17.65	2,802,760	+0.01(+0.05%)
Feb 20, 2014	17.12	17.82	17.12	17.64	5,286,749	+0.98(+5.91%)
Feb 19, 2014	16.72	17.05	16.61	16.66	4,483,584	-0.20(-1.18%)
Feb 18, 2014	16.71	16.95	16.57	16.86	2,916,649	+0.14(+0.84%)
Feb 14, 2014	16.30	16.71	16.71	16.71	2,494,970	+0.38(+2.33%)
Feb 13, 2014	15.96	16.36	15.92	16.33	2,164,970	+0.18(+1.13%)
Feb 12, 2014	16.17	16.32	16.02	16.15	1,946,276	+0.02(+0.10%)
Feb 11, 2014	16.02	16.24	15.98	16.14	1,941,696	+0.18(+1.14%)
Feb 10, 2014	16.08	16.09	15.88	15.95	2,004,134	-0.04(-0.26%)
Feb 07, 2014	16.17	16.40	15.94	15.99	3,053,033	-0.05(-0.31%)
Feb 06, 2014	15.26	16.11	15.18	16.04	3,938,768	+0.87(+5.72%)
Feb 05, 2014	15.24	15.56	15.14	15.18	4,088,704	-0.10(-0.65%)
Feb 04, 2014	15.11	15.38	14.94	15.28	3,679,126	+0.20(+1.32%)
Feb 03, 2014	15.71	15.78	15.00	15.08	4,483,271	-0.58(-3.70%)
Jan 31, 2014	15.92	15.95	15.65	15.66	3,359,656	-0.48(-2.97%)
Jan 30, 2014	15.96	16.28	15.90	16.14	2,038,573	+0.36(+2.31%)
Jan 29, 2014	15.95	16.16	15.75	15.77	3,318,595	-0.36(-2.21%)
Jan 28, 2014	16.01	16.24	15.88	16.13	2,191,159	+0.09(+0.57%)
Jan 27, 2014	16.23	16.28	15.78	16.04	3,139,829	-0.10(-0.62%)
Jan 24, 2014	16.77	16.77	16.09	16.14	3,382,772	-0.82(-4.83%)
Jan 23, 2014	17.34	17.34	16.89	16.95	2,671,876	-0.52(-2.98%)
Jan 22, 2014	17.38	17.48	17.22	17.48	2,040,700	+0.22(+1.25%)
Jan 21, 2014	17.39	17.53	17.18	17.26	2,800,486	-0.03(-0.19%)
Jan 17, 2014	17.34	17.29	17.29	17.29	4,189,907	-0.03(-0.19%)
Jan 16, 2014	17.18	17.34	17.07	17.33	2,893,731	+0.15(+0.87%)
Jan 15, 2014	17.10	17.33	17.03	17.18	4,661,581	+0.08(+0.48%)
Jan 14, 2014	15.90	17.22	15.85	17.10	13,923,307	+1.51(+9.72%)
Jan 13, 2014	16.23	16.45	15.54	15.58	4,911,647	-0.69(-4.27%)
Jan 10, 2014	16.47	16.57	16.09	16.28	5,663,513	-0.19(-1.16%)
Jan 09, 2014	16.82	16.84	16.38	16.47	16,043,800	+0.02(+0.15%)
Jan 08, 2014	16.26	16.62	16.20	16.44	2,394,309	+0.22(+1.33%)
Jan 07, 2014	16.05	16.33	15.99	16.23	3,384,953	+0.16(+0.98%)
Jan 06, 2014	15.93	16.22	15.90	16.07	3,521,275	+0.18(+1.15%)
Jan 03, 2014	16.10	16.14	15.81	15.89	1,889,389	-0.22(-1.39%)
Jan 02, 2014	16.14	16.17	15.88	16.11	1,489,100	-0.12(-0.77%)
Dec 31, 2013	16.09	16.23	16.23	16.23	1,976,157	+0.14(+0.87%)
Dec 30, 2013	16.01	16.16	15.91	16.09	1,025,879	+0.02(+0.15%)
Dec 27, 2013	16.50	16.54	16.05	16.07	1,196,415	-0.13(-0.82%)
Dec 26, 2013	16.33	16.47	16.19	16.20	1,224,089	-0.07(-0.46%)
Dec 24, 2013	15.92	16.29	15.91	16.28	1,206,093	+0.39(+2.45%)
Dec 23, 2013	15.69	16.13	15.69	15.89	3,158,725	+0.22(+1.43%)
Dec 20, 2013	15.56	15.74	15.50	15.66	3,994,394	+0.12(+0.80%)
Dec 19, 2013	15.60	15.82	15.48	15.54	2,706,161	-0.05(-0.32%)
Dec 18, 2013	15.75	15.81	15.16	15.59	5,662,191	-0.19(-1.21%)
Dec 17, 2013	15.56	15.87	15.43	15.78	4,819,596	+0.11(+0.69%)
Dec 16, 2013	15.82	16.00	15.67	15.67	2,871,594	-0.10(-0.63%)
Dec 13, 2013	15.66	15.87	15.59	15.77	1,576,218	+0.12(+0.79%)
Dec 12, 2013	15.62	15.76	15.51	15.65	1,678,945	+0.05(+0.32%)
Dec 11, 2013	15.85	15.90	15.49	15.60	2,205,312	-0.27(-1.72%)
Dec 10, 2013	15.97	16.09	15.82	15.87	1,781,863	-0.17(-1.03%)
Dec 09, 2013	15.82	16.09	15.82	16.04	1,973,867	+0.26(+1.68%)
Dec 06, 2013	15.91	15.91	15.37	15.77	4,410,824	-0.09(-0.57%)
Dec 05, 2013	16.05	16.06	15.80	15.86	1,530,990	-0.19(-1.19%)
Dec 04, 2013	15.94	16.25	15.84	16.05	2,605,310	+0.01(+0.05%)
Dec 03, 2013	16.49	16.50	15.97	16.04	2,768,247	-0.31(-1.87%)
Dec 02, 2013	16.76	16.96	16.32	16.35	3,596,833	-0.43(-2.56%)
Nov 29, 2013	16.14	16.86	16.12	16.78	2,445,519	+0.64(+3.95%)
Nov 27, 2013	15.85	16.19	15.84	16.14	4,223,117	+0.26(+1.61%)
Nov 26, 2013	16.00	16.09	15.85	15.89	3,912,827	-0.07(-0.47%)
Nov 25, 2013	16.09	16.09	15.86	15.96	1,131,670	-0.04(-0.26%)
Nov 22, 2013	16.01	16.08	15.82	16.00	1,251,281	+0.03(+0.21%)
Nov 21, 2013	15.75	16.19	15.70	15.97	1,559,603	+0.28(+1.79%)
Nov 20, 2013	15.88	15.98	15.64	15.69	2,140,941	-0.16(-0.99%)
Nov 19, 2013	16.04	16.17	15.71	15.85	2,459,426	-0.24(-1.49%)
Nov 18, 2013	16.14	16.35	16.01	16.09	2,437,111	+0.02(+0.10%)
Nov 15, 2013	16.00	16.12	15.90	16.07	2,120,872	+0.05(+0.31%)
Nov 14, 2013	16.01	16.14	15.85	16.02	2,180,532	+0.16(+0.99%)
Nov 12, 2013	15.93	16.12	15.82	15.86	1,659,382	-0.14(-0.88%)
Nov 11, 2013	15.99	16.09	15.88	16.00	1,724,374	+0.02(+0.16%)
Nov 08, 2013	15.59	16.04	15.59	15.98	3,577,750	+0.41(+2.66%)
Nov 07, 2013	15.96	16.07	15.54	15.56	3,807,876	-0.27(-1.72%)
Nov 06, 2013	16.38	16.38	15.79	15.84	2,701,907	-0.39(-2.40%)
Nov 05, 2013	15.94	16.32	15.71	16.23	4,848,199	+0.23(+1.44%)
Nov 04, 2013	16.01	16.09	15.86	16.00	3,025,201	+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.