Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.85	11.90	11.60	11.84	4,559,425	-0.05(-0.41%)
Apr 27, 2012	12.01	12.05	11.70	11.89	2,812,473	-0.06(-0.47%)
Apr 26, 2012	12.13	12.17	11.83	11.95	6,320,528	-0.37(-3.02%)
Apr 25, 2012	12.24	12.45	11.87	12.32	8,633,223	+1.06(+9.42%)
Apr 24, 2012	11.22	11.44	11.19	11.26	4,804,628	+0.11(+1.02%)
Apr 23, 2012	11.01	11.18	10.92	11.15	4,741,325	-0.15(-1.29%)
Apr 20, 2012	11.52	11.53	11.29	11.29	4,033,671	-0.11(-0.99%)
Apr 19, 2012	11.67	11.83	11.40	11.40	3,430,589	-0.31(-2.63%)
Apr 18, 2012	11.65	11.83	11.54	11.71	2,839,478	-0.05(-0.41%)
Apr 17, 2012	11.69	11.93	11.61	11.76	2,968,884	+0.23(+1.97%)
Apr 16, 2012	11.63	11.71	11.27	11.53	3,655,437	+0.00(+0.00%)
Apr 13, 2012	11.62	11.69	11.48	11.53	2,800,139	-0.17(-1.45%)
Apr 12, 2012	11.32	11.72	11.22	11.70	6,258,473	+0.40(+3.58%)
Apr 11, 2012	11.68	11.79	11.19	11.30	6,987,613	-0.20(-1.76%)
Apr 10, 2012	11.96	12.06	11.42	11.50	5,120,380	-0.52(-4.31%)
Apr 09, 2012	12.12	12.18	11.95	12.02	2,080,780	-0.36(-2.94%)
Apr 05, 2012	12.43	12.55	12.32	12.38	2,372,709	-0.11(-0.91%)
Apr 04, 2012	12.93	12.94	12.49	12.50	4,027,421	-0.60(-4.58%)
Apr 03, 2012	13.23	13.45	13.05	13.10	3,612,154	-0.12(-0.92%)
Apr 02, 2012	12.52	13.24	12.50	13.22	3,498,185	+0.66(+5.29%)
Mar 30, 2012	12.82	12.82	12.53	12.55	2,319,949	-0.15(-1.15%)
Mar 29, 2012	12.50	12.74	12.32	12.70	2,105,648	+0.02(+0.19%)
Mar 28, 2012	12.99	12.99	12.44	12.68	4,199,760	-0.32(-2.43%)
Mar 27, 2012	13.41	13.46	12.98	12.99	2,102,378	-0.36(-2.73%)
Mar 26, 2012	13.21	13.55	13.15	13.36	3,084,146	+0.30(+2.29%)
Mar 23, 2012	12.93	13.07	12.80	13.06	1,394,915	+0.10(+0.75%)
Mar 22, 2012	12.89	13.02	12.85	12.96	2,350,926	-0.09(-0.68%)
Mar 21, 2012	13.02	13.18	12.96	13.05	1,973,849	+0.09(+0.69%)
Mar 20, 2012	12.96	13.16	12.71	12.96	4,717,486	-0.20(-1.54%)
Mar 19, 2012	13.04	13.28	13.01	13.16	2,325,430	+0.04(+0.31%)
Mar 16, 2012	13.21	13.27	13.03	13.12	3,716,095	+0.11(+0.87%)
Mar 15, 2012	13.09	13.13	12.94	13.01	3,491,783	+0.00(+0.00%)
Mar 14, 2012	13.19	13.35	12.94	13.01	3,562,281	-0.19(-1.41%)
Mar 13, 2012	12.97	13.21	12.92	13.19	4,118,375	+0.40(+3.17%)
Mar 12, 2012	13.24	13.27	12.73	12.79	3,092,227	-0.42(-3.19%)
Mar 09, 2012	12.77	13.35	12.77	13.21	2,952,115	+0.46(+3.62%)
Mar 08, 2012	12.51	12.80	12.51	12.75	2,518,888	+0.39(+3.15%)
Mar 07, 2012	12.35	12.51	12.26	12.36	5,768,075	+0.09(+0.73%)
Mar 06, 2012	12.64	12.64	12.18	12.27	4,399,656	-0.50(-3.92%)
Mar 05, 2012	13.05	13.09	12.70	12.77	4,981,647	-0.30(-2.29%)
Mar 02, 2012	13.19	13.36	13.05	13.07	2,320,808	-0.11(-0.86%)
Mar 01, 2012	13.01	13.24	13.00	13.18	2,261,026	+0.27(+2.06%)
Feb 29, 2012	13.25	13.32	12.84	12.92	3,672,101	-0.27(-2.08%)
Feb 28, 2012	13.22	13.26	13.04	13.19	1,738,546	-0.05(-0.37%)
Feb 27, 2012	13.04	13.33	12.84	13.24	2,261,899	+0.04(+0.31%)
Feb 24, 2012	13.07	13.35	13.05	13.20	3,818,001	+0.12(+0.93%)
Feb 23, 2012	12.84	13.13	12.52	13.08	4,365,766	+0.33(+2.60%)
Feb 22, 2012	12.89	12.99	12.74	12.75	4,505,621	-0.14(-1.06%)
Feb 21, 2012	13.52	13.53	12.76	12.88	6,505,446	-0.40(-2.98%)
Feb 17, 2012	13.45	13.52	13.19	13.28	3,218,184	-0.08(-0.60%)
Feb 16, 2012	12.83	13.43	12.79	13.36	3,484,922	+0.60(+4.68%)
Feb 15, 2012	13.03	13.13	12.76	12.76	2,525,815	-0.16(-1.25%)
Feb 14, 2012	12.84	12.95	12.69	12.93	3,194,537	+0.05(+0.38%)
Feb 13, 2012	13.14	13.24	12.76	12.88	7,706,137	+0.56(+4.52%)
Feb 10, 2012	12.30	12.44	12.19	12.32	2,315,945	-0.16(-1.29%)
Feb 09, 2012	12.64	12.65	12.24	12.48	2,587,936	-0.04(-0.32%)
Feb 08, 2012	12.76	12.87	12.45	12.52	2,503,945	-0.17(-1.34%)
Feb 07, 2012	12.68	12.78	12.56	12.69	3,002,933	-0.06(-0.44%)
Feb 06, 2012	12.67	12.86	12.57	12.75	2,150,702	+0.02(+0.19%)
Feb 03, 2012	12.46	12.97	12.40	12.72	3,858,376	+0.48(+3.96%)
Feb 02, 2012	12.27	12.39	12.13	12.24	1,949,917	+0.03(+0.26%)
Feb 01, 2012	12.11	12.29	12.00	12.21	2,803,107	+0.22(+1.82%)
Jan 31, 2012	11.98	12.16	11.92	11.99	3,680,062	+0.17(+1.43%)
Jan 30, 2012	11.67	11.88	11.67	11.82	2,379,313	-0.02(-0.14%)
Jan 27, 2012	11.84	12.06	11.77	11.84	3,124,911	-0.10(-0.88%)
Jan 26, 2012	12.20	12.33	11.88	11.94	3,154,209	-0.17(-1.40%)
Jan 25, 2012	12.22	12.26	11.97	12.11	3,324,082	-0.15(-1.19%)
Jan 24, 2012	11.77	12.30	11.71	12.26	3,864,462	+0.36(+3.05%)
Jan 23, 2012	11.85	12.02	11.73	11.89	2,389,842	+0.12(+1.03%)
Jan 20, 2012	11.75	11.88	11.65	11.77	2,615,012	+0.02(+0.21%)
Jan 19, 2012	12.08	12.09	11.72	11.75	5,485,507	+0.03(+0.28%)
Jan 18, 2012	11.52	11.81	11.52	11.71	3,264,289	+0.14(+1.19%)
Jan 17, 2012	12.09	12.10	11.55	11.58	3,138,607	-0.34(-2.85%)
Jan 13, 2012	11.72	11.94	11.67	11.92	3,805,326	+0.00(+0.00%)
Jan 12, 2012	11.82	12.06	11.65	11.92	5,201,954	+0.10(+0.89%)
Jan 11, 2012	11.42	11.87	11.30	11.81	5,416,042	+0.36(+3.10%)
Jan 10, 2012	11.36	11.77	11.13	11.46	6,875,976	+0.85(+7.99%)
Jan 09, 2012	10.66	10.86	10.50	10.61	2,922,025	-0.02(-0.15%)
Jan 06, 2012	10.50	10.69	10.41	10.62	3,130,356	+0.14(+1.31%)
Jan 05, 2012	10.04	10.50	9.999	10.49	3,139,685	+0.36(+3.51%)
Jan 04, 2012	10.07	10.38	10.03	10.13	2,782,356	+0.32(+3.29%)
Dec 30, 2011	9.745	9.849	9.720	9.809	1,384,492	+0.04(+0.41%)
Dec 29, 2011	9.672	9.801	9.607	9.769	1,974,202	+0.20(+2.11%)
Dec 28, 2011	9.712	9.740	9.502	9.567	2,678,333	-0.16(-1.66%)
Dec 27, 2011	9.688	9.753	9.547	9.728	1,725,453	+0.00(+0.00%)
Dec 23, 2011	9.511	9.745	9.430	9.728	2,703,252	+0.42(+4.51%)
Dec 21, 2011	8.969	9.365	8.808	9.309	4,269,836	+0.30(+3.32%)
Dec 20, 2011	8.889	9.050	8.792	9.010	3,238,583	+0.36(+4.20%)
Dec 19, 2011	9.034	9.091	8.590	8.647	3,145,224	-0.30(-3.34%)
Dec 16, 2011	9.034	9.365	8.768	8.945	5,097,182	+0.05(+0.54%)
Dec 15, 2011	9.082	9.099	8.638	8.897	3,376,349	-0.03(-0.36%)
Dec 14, 2011	8.953	9.147	8.727	8.929	3,503,672	-0.15(-1.60%)
Dec 13, 2011	9.672	9.728	8.897	9.074	3,296,099	-0.47(-4.91%)
Dec 12, 2011	9.696	9.753	9.268	9.543	3,236,982	-0.36(-3.59%)
Dec 09, 2011	9.704	9.987	9.688	9.898	2,019,576	+0.25(+2.59%)
Dec 08, 2011	10.01	10.06	9.607	9.648	2,312,001	-0.47(-4.63%)
Dec 07, 2011	10.08	10.19	9.809	10.12	1,969,464	-0.07(-0.71%)
Dec 06, 2011	10.26	10.35	10.11	10.19	2,262,278	-0.09(-0.86%)
Dec 05, 2011	10.35	10.41	10.14	10.28	3,366,451	+0.19(+1.84%)
Dec 02, 2011	10.02	10.26	9.991	10.09	2,951,274	+0.29(+2.97%)
Dec 01, 2011	9.995	10.19	9.640	9.801	5,137,746	-0.26(-2.57%)
Nov 30, 2011	9.527	10.16	9.470	10.06	9,197,107	+0.46(+4.79%)
Nov 29, 2011	9.664	9.753	9.446	9.599	2,278,436	-0.02(-0.17%)
Nov 28, 2011	9.631	9.809	9.470	9.615	2,456,428	+0.43(+4.66%)
Nov 25, 2011	9.325	9.527	9.155	9.187	1,142,534	-0.22(-2.32%)
Nov 23, 2011	9.599	9.745	9.405	9.405	4,118,674	-0.31(-3.24%)
Nov 22, 2011	9.656	9.882	9.631	9.720	4,244,673	+0.07(+0.75%)
Nov 21, 2011	9.745	9.745	9.470	9.648	3,332,788	-0.34(-3.40%)
Nov 18, 2011	10.25	10.29	9.971	9.987	2,054,018	-0.19(-1.83%)
Nov 17, 2011	10.73	10.79	9.971	10.17	8,341,738	-0.59(-5.48%)
Nov 16, 2011	10.99	11.21	10.75	10.76	3,334,680	-0.42(-3.76%)
Nov 15, 2011	11.22	11.34	10.99	11.18	2,732,546	-0.12(-1.07%)
Nov 14, 2011	11.33	11.52	11.09	11.30	2,892,819	-0.10(-0.92%)
Nov 11, 2011	11.11	11.50	11.03	11.41	2,493,454	+0.50(+4.59%)
Nov 10, 2011	11.03	11.14	10.74	10.91	2,860,157	+0.17(+1.58%)
Nov 09, 2011	11.03	11.08	10.62	10.74	4,043,392	-0.72(-6.27%)
Nov 08, 2011	11.54	11.61	11.27	11.46	3,601,039	+0.00(+0.00%)
Nov 07, 2011	11.41	11.54	11.14	11.46	3,248,686	+0.02(+0.14%)
Nov 04, 2011	11.38	11.58	11.18	11.44	3,742,154	-0.07(-0.63%)
Nov 03, 2011	11.25	11.65	10.88	11.51	6,597,055	+0.56(+5.09%)
Nov 02, 2011	11.22	11.26	10.71	10.96	5,729,403	+0.02(+0.15%)
Nov 01, 2011	10.74	11.25	10.74	10.94	5,268,046	-0.48(-4.17%)
Oct 31, 2011	11.88	11.92	11.42	11.42	4,837,657	-0.76(-6.23%)
Oct 28, 2011	12.07	12.47	11.93	12.17	3,647,765	+0.08(+0.67%)
Oct 27, 2011	11.75	12.28	11.54	12.09	7,002,045	+0.85(+7.54%)
Oct 26, 2011	11.32	11.44	10.91	11.25	4,931,021	+0.19(+1.68%)
Oct 25, 2011	11.50	11.54	10.98	11.06	3,832,348	-0.49(-4.26%)
Oct 24, 2011	11.07	11.58	10.96	11.55	3,779,332	+0.59(+5.38%)
Oct 21, 2011	10.66	11.04	10.54	10.96	4,878,662	+0.66(+6.43%)
Oct 20, 2011	10.50	10.50	9.979	10.30	3,766,068	-0.17(-1.62%)
Oct 19, 2011	10.79	10.84	10.39	10.47	2,321,783	-0.33(-3.06%)
Oct 18, 2011	10.41	10.88	10.16	10.80	3,487,545	+0.43(+4.12%)
Oct 17, 2011	10.66	10.80	10.35	10.37	3,940,397	-0.42(-3.89%)
Oct 14, 2011	10.50	10.83	10.50	10.79	4,170,978	+0.58(+5.69%)
Oct 13, 2011	10.37	10.37	10.06	10.21	4,560,628	-0.21(-2.01%)
Oct 12, 2011	10.37	10.64	10.37	10.42	5,321,966	+0.20(+1.98%)
Oct 11, 2011	9.938	10.35	9.825	10.22	3,573,284	+0.15(+1.44%)
Oct 10, 2011	9.833	10.09	9.785	10.08	3,196,504	+0.57(+5.94%)
Oct 07, 2011	9.793	10.06	9.381	9.510	3,857,399	-0.23(-2.32%)
Oct 06, 2011	9.599	9.761	9.470	9.736	3,485,694	+0.34(+3.61%)
Oct 05, 2011	8.768	9.494	8.477	9.397	3,931,505	+0.69(+7.88%)
Oct 04, 2011	7.960	8.760	7.629	8.711	5,796,558	+0.68(+8.44%)
Oct 03, 2011	8.437	8.743	8.017	8.033	4,417,106	-0.44(-5.24%)
Sep 30, 2011	8.711	8.937	8.461	8.477	3,945,856	-0.47(-5.23%)
Sep 29, 2011	8.897	9.066	8.630	8.945	3,578,735	+0.36(+4.23%)
Sep 28, 2011	9.002	9.026	8.566	8.582	5,246,525	-0.41(-4.58%)
Sep 27, 2011	8.953	9.486	8.889	8.994	3,974,379	+0.32(+3.72%)
Sep 26, 2011	8.582	8.671	8.130	8.671	3,377,381	+0.19(+2.29%)
Sep 23, 2011	8.235	8.626	8.162	8.477	3,081,090	+0.19(+2.24%)
Sep 22, 2011	8.388	8.735	7.928	8.291	5,871,687	-0.56(-6.30%)
Sep 21, 2011	9.648	9.688	8.840	8.848	3,219,513	-0.82(-8.51%)
Sep 20, 2011	10.12	10.20	9.640	9.672	2,577,019	-0.37(-3.70%)
Sep 19, 2011	9.979	10.25	9.849	10.04	2,275,758	-0.26(-2.51%)
Sep 16, 2011	10.42	10.58	10.22	10.30	2,745,707	-0.06(-0.62%)
Sep 15, 2011	10.21	10.42	10.01	10.37	5,095,387	+0.31(+3.05%)
Sep 14, 2011	9.858	10.29	9.543	10.06	3,473,948	+0.35(+3.57%)
Sep 13, 2011	9.422	9.833	9.236	9.712	3,430,125	+0.31(+3.35%)
Sep 12, 2011	9.179	9.494	8.945	9.397	3,681,434	-0.06(-0.68%)
Sep 09, 2011	9.704	9.841	9.171	9.462	4,334,910	-0.43(-4.33%)
Sep 08, 2011	10.14	10.39	9.817	9.890	3,265,301	-0.36(-3.47%)
Sep 07, 2011	9.954	10.27	9.841	10.25	4,393,542	+0.53(+5.49%)
Sep 06, 2011	9.389	9.841	9.341	9.712	3,749,264	-0.13(-1.31%)
Sep 02, 2011	9.801	10.04	9.696	9.841	3,139,510	-0.35(-3.41%)
Sep 01, 2011	10.29	10.46	10.10	10.19	4,480,103	-0.11(-1.02%)
Aug 31, 2011	10.47	10.85	10.17	10.29	4,970,660	+0.00(+0.00%)
Aug 30, 2011	10.20	10.38	10.04	10.29	3,061,353	-0.02(-0.16%)
Aug 29, 2011	9.688	10.33	9.648	10.31	4,142,715	+0.82(+8.68%)
Aug 26, 2011	9.107	9.657	8.994	9.486	5,249,301	+0.35(+3.80%)
Aug 25, 2011	9.446	9.518	8.961	9.139	4,475,979	-0.23(-2.50%)
Aug 24, 2011	9.228	9.527	9.002	9.373	4,655,904	+0.12(+1.31%)
Aug 23, 2011	9.010	9.260	8.743	9.252	6,553,386	+0.35(+3.90%)
Aug 22, 2011	9.494	9.583	8.808	8.905	5,231,053	-0.29(-3.16%)
Aug 19, 2011	9.438	9.882	9.179	9.196	5,114,245	-0.58(-5.95%)
Aug 18, 2011	10.16	10.39	9.656	9.777	5,524,376	-0.94(-8.81%)
Aug 17, 2011	11.20	11.29	10.55	10.72	2,741,300	-0.34(-3.07%)
Aug 16, 2011	11.25	11.46	10.99	11.06	3,902,248	-0.39(-3.38%)
Aug 15, 2011	11.27	11.55	11.19	11.45	2,387,658	+0.39(+3.50%)
Aug 12, 2011	11.10	11.47	10.87	11.06	4,900,652	+0.17(+1.56%)
Aug 11, 2011	9.615	11.15	9.599	10.89	7,638,563	+1.39(+14.61%)
Aug 10, 2011	9.599	10.16	9.389	9.502	7,922,702	-0.43(-4.31%)
Aug 09, 2011	9.930	9.987	8.873	9.930	11,464,998	+0.97(+10.81%)
Aug 08, 2011	10.04	10.32	8.711	8.961	10,078,454	-1.80(-16.73%)
Aug 05, 2011	11.29	11.31	10.16	10.76	6,767,883	-0.16(-1.48%)
Aug 04, 2011	11.86	12.26	10.88	10.92	7,739,905	-1.63(-12.99%)
Aug 03, 2011	12.69	12.91	11.98	12.55	5,505,298	-0.14(-1.08%)
Aug 02, 2011	13.22	13.37	12.65	12.69	7,872,464	-0.67(-5.02%)
Aug 01, 2011	13.74	13.91	13.20	13.36	4,687,977	-0.10(-0.72%)
Jul 29, 2011	12.97	13.74	12.72	13.46	3,904,526	+0.23(+1.77%)
Jul 28, 2011	14.30	14.44	12.88	13.22	7,572,013	-0.74(-5.32%)
Jul 27, 2011	14.13	14.25	13.76	13.97	5,001,532	-0.32(-2.26%)
Jul 26, 2011	14.73	14.73	14.10	14.29	4,358,015	-0.56(-3.75%)
Jul 25, 2011	14.66	14.97	14.60	14.85	2,122,422	-0.07(-0.49%)
Jul 22, 2011	14.92	14.97	14.86	14.92	1,604,934	+0.10(+0.65%)
Jul 21, 2011	14.94	15.00	14.67	14.82	1,782,176	+0.00(+0.00%)
Jul 20, 2011	15.16	15.20	14.77	14.82	2,257,030	-0.33(-2.18%)
Jul 19, 2011	14.78	15.29	14.78	15.15	2,903,496	+0.49(+3.36%)
Jul 18, 2011	14.87	14.91	14.54	14.66	1,977,243	-0.33(-2.21%)
Jul 15, 2011	14.82	15.01	14.57	14.99	2,332,715	+0.30(+2.03%)
Jul 14, 2011	14.93	15.19	14.54	14.69	2,192,682	-0.23(-1.57%)
Jul 13, 2011	14.66	15.11	14.63	14.93	2,004,710	+0.39(+2.67%)
Jul 12, 2011	14.61	14.91	14.53	14.54	1,793,294	-0.19(-1.31%)
Jul 11, 2011	14.83	14.91	14.60	14.73	2,334,899	-0.38(-2.51%)
Jul 08, 2011	15.00	15.13	14.78	15.11	2,027,687	-0.15(-0.95%)
Jul 07, 2011	15.22	15.34	15.14	15.26	2,884,657	+0.22(+1.45%)
Jul 06, 2011	14.92	15.11	14.70	15.04	2,671,652	+0.14(+0.92%)
Jul 05, 2011	14.98	15.07	14.80	14.90	2,138,460	-0.08(-0.54%)
Jul 01, 2011	14.82	15.14	14.64	14.98	3,369,519	+0.21(+1.42%)
Jun 30, 2011	14.89	15.02	14.73	14.77	3,045,399	-0.09(-0.60%)
Jun 29, 2011	14.63	15.02	14.40	14.86	4,384,763	+0.38(+2.62%)
Jun 28, 2011	14.28	14.56	14.22	14.48	2,709,688	+0.29(+2.05%)
Jun 27, 2011	13.93	14.31	13.88	14.19	2,897,228	+0.31(+2.21%)
Jun 24, 2011	13.79	13.95	13.65	13.89	3,134,602	+0.18(+1.30%)
Jun 23, 2011	13.30	13.73	13.07	13.71	1,984,140	+0.17(+1.25%)
Jun 22, 2011	13.56	13.86	13.51	13.54	2,290,160	-0.06(-0.42%)
Jun 21, 2011	13.23	13.64	13.16	13.60	2,888,424	+0.52(+3.95%)
Jun 20, 2011	12.91	13.10	12.79	13.08	2,567,171	+0.08(+0.62%)
Jun 17, 2011	13.00	13.14	12.86	13.00	2,011,087	+0.18(+1.39%)
Jun 16, 2011	13.03	13.18	12.63	12.82	2,925,561	-0.17(-1.31%)
Jun 15, 2011	13.40	13.69	12.93	12.99	3,510,185	-0.61(-4.51%)
Jun 14, 2011	13.36	13.83	13.36	13.60	2,156,275	+0.44(+3.37%)
Jun 13, 2011	13.43	13.64	12.97	13.16	2,322,196	-0.24(-1.81%)
Jun 10, 2011	13.60	13.65	13.06	13.40	2,610,182	-0.29(-2.12%)
Jun 09, 2011	13.60	13.94	13.55	13.69	1,850,256	+0.12(+0.89%)
Jun 08, 2011	13.75	13.96	13.52	13.57	4,263,980	-0.20(-1.47%)
Jun 07, 2011	13.72	13.85	13.57	13.77	2,179,009	+0.15(+1.13%)
Jun 06, 2011	13.82	14.01	13.51	13.62	2,694,932	-0.23(-1.63%)
Jun 03, 2011	13.57	13.87	13.49	13.85	2,570,950	+0.19(+1.36%)
May 24, 2011	13.95	14.04	13.65	13.66	2,058,528	-0.27(-1.91%)
May 23, 2011	13.79	14.06	13.72	13.93	2,354,129	-0.14(-0.98%)
May 20, 2011	14.27	14.29	13.89	14.06	2,064,930	-0.31(-2.19%)
May 19, 2011	14.29	14.40	14.08	14.38	2,448,684	+0.23(+1.60%)
May 18, 2011	13.89	14.18	13.83	14.15	2,608,316	+0.27(+1.92%)
May 17, 2011	13.79	14.10	13.72	13.89	3,097,666	-0.03(-0.23%)
May 16, 2011	14.12	14.51	13.89	13.92	2,511,215	-0.27(-1.88%)
May 13, 2011	14.44	14.52	13.98	14.18	3,638,464	-0.23(-1.57%)
May 12, 2011	14.54	14.66	14.20	14.41	1,579,096	-0.25(-1.71%)
May 11, 2011	14.89	14.97	14.50	14.66	2,004,004	-0.26(-1.73%)
May 10, 2011	14.69	14.93	14.62	14.92	4,878,891	+0.30(+2.04%)
May 09, 2011	14.60	14.79	14.58	14.62	2,284,847	-0.08(-0.55%)
May 06, 2011	14.63	14.92	14.48	14.70	3,514,071	+0.27(+1.85%)
May 05, 2011	14.17	14.57	14.05	14.44	4,076,297	+0.10(+0.73%)
May 04, 2011	14.11	14.56	14.08	14.33	4,826,432	+0.23(+1.60%)
May 03, 2011	14.24	14.27	13.84	14.10	5,099,806	-0.22(-1.52%)

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.