Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.45	11.75	11.34	11.44	2,667,211	-0.02(-0.21%)
Oct 28, 2010	11.21	11.58	11.10	11.46	4,704,569	+0.42(+3.80%)
Oct 27, 2010	11.06	11.25	10.83	11.04	2,780,244	-0.10(-0.87%)
Oct 25, 2010	11.19	11.30	11.07	11.14	2,241,186	+0.07(+0.66%)
Oct 22, 2010	10.98	11.13	10.86	11.07	2,217,117	+0.16(+1.48%)
Oct 21, 2010	10.83	11.06	10.58	10.91	2,588,063	+0.15(+1.43%)
Oct 20, 2010	10.63	10.92	10.55	10.75	2,168,749	+0.22(+2.07%)
Oct 19, 2010	10.56	10.80	10.33	10.54	3,061,040	-0.27(-2.47%)
Oct 18, 2010	11.03	11.03	10.63	10.80	1,889,853	-0.13(-1.18%)
Oct 15, 2010	10.99	11.06	10.67	10.93	2,584,882	+0.08(+0.74%)
Oct 14, 2010	10.87	11.01	10.73	10.85	1,516,006	-0.02(-0.15%)
Oct 13, 2010	10.86	11.00	10.64	10.87	3,301,857	+0.19(+1.74%)
Oct 12, 2010	10.60	10.81	10.43	10.68	2,819,763	+0.02(+0.15%)
Oct 11, 2010	10.75	10.75	10.55	10.66	1,456,127	-0.08(-0.75%)
Oct 08, 2010	10.75	10.81	10.30	10.75	3,169,649	+0.46(+4.47%)
Oct 07, 2010	10.50	10.50	10.13	10.29	3,431	-0.14(-1.32%)
Oct 06, 2010	10.35	10.51	10.29	10.42	2,312,576	+0.03(+0.31%)
Oct 05, 2010	10.01	10.46	9.995	10.39	9,917	+0.57(+5.84%)
Oct 04, 2010	10.08	10.14	9.736	9.817	1,945,202	-0.29(-2.88%)
Oct 01, 2010	10.11	10.12	9.849	10.11	4,267,500	+0.16(+1.62%)
Sep 30, 2010	9.949	10.33	9.898	9.946	32,879	-0.15(-1.52%)
Sep 29, 2010	9.890	10.16	9.858	10.10	3,409,682	+0.14(+1.38%)
Sep 28, 2010	9.833	10.02	9.527	9.962	2,306	+0.19(+1.98%)
Sep 27, 2010	9.736	9.906	9.648	9.769	2,078,844	-0.01(-0.08%)
Sep 24, 2010	9.535	9.825	9.478	9.777	3,576,484	+0.47(+5.03%)
Sep 23, 2010	9.309	9.656	9.244	9.309	188,264	-0.15(-1.62%)
Sep 22, 2010	9.381	9.656	9.317	9.462	2,648,095	+0.02(+0.26%)
Sep 21, 2010	9.414	9.656	9.333	9.438	3,862,770	+0.05(+0.52%)
Sep 20, 2010	9.026	9.405	8.889	9.389	3,170,538	+0.44(+4.87%)
Sep 17, 2010	8.953	9.054	8.800	8.953	3,429,272	+0.11(+1.28%)
Sep 15, 2010	8.420	8.889	8.380	8.840	3,075,436	+0.35(+4.09%)
Sep 14, 2010	8.445	8.582	8.429	8.493	3,221,683	+0.02(+0.29%)
Sep 13, 2010	8.469	8.550	8.356	8.469	2,992,763	+0.19(+2.34%)
Sep 10, 2010	8.291	8.412	8.162	8.275	2,142,711	+0.02(+0.20%)
Sep 09, 2010	8.679	8.800	8.170	8.259	4,104,375	-0.18(-2.11%)
Sep 08, 2010	8.574	8.614	8.291	8.437	2,126	-0.31(-3.60%)
Sep 07, 2010	9.074	9.082	8.719	8.751	9,132	-0.33(-3.64%)
Sep 03, 2010	9.196	9.405	8.946	9.082	3,256,639	+0.13(+1.44%)
Sep 02, 2010	8.751	9.042	8.751	8.953	2,840	+0.26(+2.97%)
Sep 01, 2010	8.550	8.711	8.307	8.695	4,905,875	+0.39(+4.66%)
Aug 31, 2010	8.299	8.461	8.073	8.307	16,597	+0.09(+1.08%)
Aug 30, 2010	8.558	8.582	8.219	8.219	1,828,604	-0.40(-4.59%)
Aug 27, 2010	8.130	8.679	8.081	8.614	2,962,926	+0.37(+4.51%)
Aug 26, 2010	8.606	8.824	8.227	8.243	2,399,879	-0.27(-3.13%)
Aug 25, 2010	8.211	8.582	8.001	8.509	3,787	+0.15(+1.84%)
Aug 24, 2010	8.291	8.675	8.219	8.356	15,387	-0.26(-3.00%)
Aug 23, 2010	8.913	8.994	8.590	8.614	2,097,002	-0.20(-2.29%)
Aug 20, 2010	8.808	8.840	8.566	8.816	1,845,991	-0.03(-0.36%)
Aug 19, 2010	9.196	9.300	8.776	8.848	10,633	-0.40(-4.36%)
Aug 18, 2010	9.252	9.397	9.091	9.252	59,286	+0.02(+0.17%)
Aug 17, 2010	9.147	9.535	9.066	9.236	11,775	+0.27(+3.06%)
Aug 16, 2010	8.848	9.115	8.743	8.961	1,580,262	+0.00(+0.00%)
Aug 13, 2010	8.961	9.171	8.865	8.961	1,631,979	-0.12(-1.33%)
Aug 12, 2010	8.905	9.333	8.735	9.082	2,616,991	-0.03(-0.35%)
Aug 11, 2010	9.414	9.414	9.010	9.115	23,933	-0.66(-6.77%)
Aug 10, 2010	9.841	9.954	9.631	9.777	7,071	-0.27(-2.65%)
Aug 09, 2010	10.23	10.33	9.962	10.04	2,960,119	-0.10(-0.96%)
Aug 06, 2010	10.14	10.19	9.785	10.14	2,421,321	-0.11(-1.10%)
Aug 05, 2010	9.882	10.33	9.874	10.25	2,787,760	+0.11(+1.11%)
Aug 04, 2010	10.02	10.20	9.898	10.14	1,450	+0.20(+2.03%)
Aug 03, 2010	9.979	10.05	9.753	9.938	2,199	-0.17(-1.68%)
Aug 02, 2010	9.874	10.13	9.769	10.11	4,117,287	+0.52(+5.39%)
Jul 30, 2010	9.591	9.753	9.066	9.591	4,033,205	+0.23(+2.41%)
Jul 29, 2010	9.527	9.615	8.881	9.365	132	+0.03(+0.35%)
Jul 28, 2010	9.333	9.591	9.123	9.333	6,143	-0.04(-0.43%)
Jul 27, 2010	9.736	9.987	9.365	9.373	3,173,288	-0.24(-2.52%)
Jul 26, 2010	9.422	9.716	9.422	9.615	2,588,713	+0.19(+2.06%)
Jul 23, 2010	9.002	9.631	8.897	9.422	4,664,846	+0.35(+3.83%)
Jul 22, 2010	8.743	9.204	8.743	9.074	3,276	+0.52(+6.04%)
Jul 21, 2010	8.816	8.933	8.461	8.558	3,272,662	-0.11(-1.30%)
Jul 20, 2010	8.130	8.743	8.001	8.671	1,504	+0.36(+4.27%)
Jul 19, 2010	8.340	8.525	8.081	8.316	2,847,089	+0.01(+0.10%)
Jul 16, 2010	8.307	8.751	8.267	8.307	2,824,375	-0.52(-5.94%)
Jul 15, 2010	8.953	8.953	8.509	8.832	3,607,974	-0.07(-0.82%)
Jul 14, 2010	8.978	9.139	8.735	8.905	2,632,827	-0.12(-1.34%)
Jul 13, 2010	9.026	9.082	8.622	9.026	15,018	+0.62(+7.35%)
Jul 12, 2010	8.445	8.695	8.299	8.408	2,151,756	-0.15(-1.75%)
Jul 09, 2010	8.558	8.590	8.307	8.558	1,956,358	+0.15(+1.83%)
Jul 08, 2010	8.404	8.550	8.162	8.404	11,872	+0.19(+2.26%)
Jul 07, 2010	7.460	8.271	7.387	8.219	4,655,862	+0.79(+10.65%)
Jul 06, 2010	7.427	8.033	7.274	7.427	7,679	-0.23(-3.06%)
Jul 02, 2010	7.662	7.960	7.395	7.662	4,454,129	-0.15(-1.96%)
Jul 01, 2010	8.065	8.186	7.226	7.815	7,458,376	-0.26(-3.20%)
Jun 30, 2010	8.073	8.606	7.976	8.073	15,111	-0.23(-2.82%)
Jun 29, 2010	8.711	8.792	8.138	8.307	1,893	-0.78(-8.53%)
Jun 25, 2010	9.082	9.183	8.784	9.082	8,218,143	+0.19(+2.18%)
Jun 24, 2010	8.889	9.179	8.824	8.889	901	-0.25(-2.74%)
Jun 23, 2010	9.179	9.292	8.865	9.139	2,492,296	-0.04(-0.44%)
Jun 22, 2010	9.179	9.769	9.139	9.179	4,625	-0.42(-4.37%)
Jun 21, 2010	9.954	10.08	9.478	9.599	2,967,749	-0.08(-0.83%)
Jun 18, 2010	9.680	9.906	9.559	9.680	3,589,659	+0.18(+1.87%)
Jun 17, 2010	9.502	9.640	9.050	9.502	1,632	+0.14(+1.47%)
Jun 16, 2010	9.494	9.603	9.317	9.365	2,412,147	-0.26(-2.68%)
Jun 15, 2010	9.623	9.672	9.284	9.623	7,687	+0.44(+4.75%)
Jun 14, 2010	9.454	9.656	9.123	9.187	2,611,680	-0.06(-0.70%)
Jun 11, 2010	8.630	9.252	8.461	9.252	3,457,227	+0.45(+5.14%)
Jun 10, 2010	8.800	8.856	8.429	8.800	11,445	+0.55(+6.65%)
Jun 09, 2010	8.558	8.808	8.186	8.251	6,337,392	-0.14(-1.64%)
Jun 08, 2010	8.275	8.598	8.025	8.388	5,161,794	+0.13(+1.56%)
Jun 07, 2010	8.961	9.066	8.227	8.259	5,806,670	-0.65(-7.25%)
Jun 04, 2010	8.905	9.527	8.840	8.905	5,279,743	-0.76(-7.85%)
Jun 03, 2010	9.664	9.728	9.002	9.664	7,374,735	+0.69(+7.74%)
Jun 02, 2010	8.969	8.969	8.388	8.969	4,558,835	+0.54(+6.42%)
Jun 01, 2010	8.429	8.937	8.429	8.429	7,495	-0.34(-3.87%)
May 28, 2010	8.768	9.309	8.590	8.768	2,756,872	-0.34(-3.72%)
May 27, 2010	8.824	9.115	8.711	9.107	3,202,603	+0.68(+8.05%)
May 26, 2010	8.429	8.800	8.340	8.429	6,253	+0.15(+1.85%)
May 25, 2010	7.694	8.388	7.484	8.275	7,281,877	+0.22(+2.71%)
May 24, 2010	8.041	8.348	7.952	8.057	4,062,960	-0.02(-0.20%)
May 21, 2010	7.815	8.396	7.565	8.073	7,503,303	+0.08(+1.01%)
May 20, 2010	7.968	8.380	7.855	7.993	7,886,810	-0.79(-9.01%)
May 19, 2010	8.816	9.002	8.469	8.784	5,178,573	-0.10(-1.18%)
May 18, 2010	9.373	9.567	8.768	8.889	4,686,361	-0.32(-3.51%)
May 17, 2010	9.728	10.03	8.986	9.212	6,815,692	-0.50(-5.15%)
May 14, 2010	9.712	10.06	9.486	9.712	5,004,090	-0.49(-4.83%)
May 13, 2010	10.37	10.87	10.16	10.20	3,531,792	-0.27(-2.62%)
May 12, 2010	10.24	10.63	10.20	10.48	3,010,386	+0.31(+3.02%)
May 11, 2010	10.31	10.46	10.05	10.17	4,383,020	+0.26(+2.61%)
May 10, 2010	9.886	9.979	9.841	9.914	5,660,957	+0.69(+7.44%)
May 07, 2010	9.688	9.793	8.921	9.228	7,049,243	-0.54(-5.54%)
May 06, 2010	10.11	10.49	8.186	9.769	9,773,324	-0.21(-2.10%)
May 05, 2010	10.20	10.63	9.745	9.979	4,214,890	-0.57(-5.43%)
May 04, 2010	10.85	10.99	10.48	10.55	1,507	-0.56(-5.01%)
May 03, 2010	10.66	11.28	10.57	11.11	3,634,042	+0.32(+2.99%)
Apr 30, 2010	10.85	11.31	10.62	10.79	4,260,951	-0.07(-0.67%)
Apr 29, 2010	10.42	11.04	10.42	10.86	5,754,257	+0.73(+7.26%)
Apr 28, 2010	10.46	10.55	10.04	10.12	4,443,067	-0.19(-1.80%)
Apr 27, 2010	10.90	11.06	10.27	10.31	3,253	-0.69(-6.31%)
Apr 26, 2010	11.14	11.32	10.96	11.00	1,553,762	-0.06(-0.51%)
Apr 23, 2010	10.67	11.11	10.57	11.06	2,470,247	+0.43(+4.02%)
Apr 22, 2010	10.34	10.64	10.16	10.63	2,745,273	+0.11(+1.08%)
Apr 21, 2010	10.61	10.61	10.25	10.52	3,413,045	-0.03(-0.31%)
Apr 20, 2010	10.62	10.76	10.43	10.55	1,357,751	+0.05(+0.46%)
Apr 19, 2010	10.45	10.64	10.25	10.50	3,857,981	-0.08(-0.76%)
Apr 16, 2010	11.00	11.17	10.47	10.58	3,910,828	-0.45(-4.10%)
Apr 15, 2010	10.92	11.14	10.72	11.04	4,628,076	+0.08(+0.74%)
Apr 14, 2010	10.75	11.38	10.70	10.96	5,010,884	+0.31(+2.88%)
Apr 13, 2010	10.67	10.74	10.44	10.65	2,712,034	-0.08(-0.75%)
Apr 12, 2010	10.54	10.79	10.48	10.73	5,369,631	+0.32(+3.10%)
Apr 09, 2010	10.29	10.46	10.19	10.41	3,303,376	+0.23(+2.30%)
Apr 08, 2010	10.04	10.22	9.962	10.17	2,806,098	+0.09(+0.88%)
Apr 07, 2010	10.01	10.20	9.987	10.08	2,715,360	+0.02(+0.24%)
Apr 06, 2010	9.987	10.12	9.930	10.06	1,481,398	+0.12(+1.22%)
Apr 05, 2010	9.543	10.10	9.543	9.938	4,856,041	+0.43(+4.50%)
Apr 01, 2010	9.745	9.510	9.510	9.510	5,973,622	-0.08(-0.84%)
Mar 31, 2010	9.825	9.858	9.494	9.591	5,032,031	-0.30(-3.02%)
Mar 30, 2010	10.00	10.15	9.777	9.890	2,589,891	-0.12(-1.21%)
Mar 29, 2010	10.10	10.26	9.987	10.01	2,276,597	-0.06(-0.64%)
Mar 26, 2010	10.13	10.26	9.793	10.08	2,804,722	+0.00(+0.00%)
Mar 25, 2010	10.37	10.74	10.08	10.08	6,107,626	-0.27(-2.58%)
Mar 24, 2010	10.33	10.37	10.04	10.34	3,094,498	-0.06(-0.62%)
Mar 23, 2010	10.17	10.54	10.13	10.41	4,253,808	+0.27(+2.63%)
Mar 22, 2010	9.486	10.16	9.381	10.14	5,673,935	+0.50(+5.19%)
Mar 19, 2010	9.551	9.809	9.365	9.640	4,403,460	+0.14(+1.44%)
Mar 18, 2010	9.583	9.680	9.373	9.502	3,199,557	-0.13(-1.34%)
Mar 17, 2010	9.664	9.769	9.607	9.631	1,500,313	-0.02(-0.17%)
Mar 16, 2010	9.559	9.654	9.357	9.648	2,267,271	+0.11(+1.19%)
Mar 15, 2010	9.462	9.535	9.381	9.535	1,434,514	+0.06(+0.68%)
Mar 12, 2010	9.623	9.833	9.389	9.470	4,288,718	-0.08(-0.85%)
Mar 11, 2010	9.333	9.559	9.091	9.551	2,373,824	+0.16(+1.72%)
Mar 10, 2010	9.656	9.809	9.309	9.389	4,042,366	-0.23(-2.43%)
Mar 09, 2010	9.656	10.06	9.510	9.623	3,179,728	-0.06(-0.67%)
Mar 08, 2010	9.656	9.688	9.486	9.688	2,467,149	+0.08(+0.84%)
Mar 05, 2010	9.623	9.769	9.527	9.607	3,555,041	+0.14(+1.45%)
Mar 04, 2010	9.438	9.510	9.187	9.470	3,280,540	+0.06(+0.60%)
Mar 03, 2010	9.680	9.720	9.373	9.414	5,623,608	+0.31(+3.37%)
Mar 02, 2010	9.341	9.559	9.058	9.107	2,338,553	-0.18(-1.91%)
Mar 01, 2010	9.171	9.607	9.123	9.284	4,367,518	+0.10(+1.14%)
Feb 26, 2010	8.953	9.292	8.865	9.179	2,840,674	+0.26(+2.90%)
Feb 25, 2010	8.606	8.945	8.461	8.921	2,393,801	+0.09(+1.01%)
Feb 24, 2010	8.630	8.986	8.420	8.832	3,727,841	+0.24(+2.82%)
Feb 23, 2010	8.792	8.881	8.501	8.590	2,438,018	-0.20(-2.30%)
Feb 22, 2010	8.953	9.010	8.638	8.792	1,987,981	-0.08(-0.91%)
Feb 19, 2010	8.768	9.058	8.719	8.873	1,459,926	+0.15(+1.67%)
Feb 18, 2010	8.695	8.865	8.638	8.727	1,670,713	+0.01(+0.09%)
Feb 17, 2010	8.630	8.784	8.509	8.719	2,395,792	+0.12(+1.41%)
Feb 16, 2010	8.445	8.638	8.162	8.598	1,844,396	+0.18(+2.11%)
Feb 12, 2010	8.235	8.420	8.420	8.420	2,361,604	-0.01(-0.10%)
Feb 11, 2010	8.251	8.485	8.049	8.429	2,119,119	+0.08(+0.97%)
Feb 10, 2010	8.243	8.380	7.952	8.348	2,167,140	+0.08(+0.98%)
Feb 09, 2010	7.944	8.283	7.799	8.267	3,434,175	+0.59(+7.68%)
Feb 08, 2010	7.855	8.348	7.597	7.678	3,671,262	-0.17(-2.16%)
Feb 05, 2010	8.089	8.170	7.444	7.847	5,295,866	-0.28(-3.48%)
Feb 04, 2010	8.687	8.711	8.057	8.130	3,077,625	-0.67(-7.61%)
Feb 03, 2010	8.679	8.865	8.509	8.800	1,849,275	+0.10(+1.11%)
Feb 02, 2010	8.679	8.897	8.259	8.703	3,463,509	-0.05(-0.58%)
Feb 01, 2010	8.380	8.784	8.251	8.754	3,111,167	+0.43(+5.16%)
Jan 29, 2010	8.461	8.703	8.154	8.324	3,906,699	-0.04(-0.48%)
Jan 28, 2010	8.485	8.969	8.203	8.364	3,655,667	-0.09(-1.05%)
Jan 27, 2010	8.267	8.509	8.106	8.453	2,454,972	+0.19(+2.35%)
Jan 26, 2010	8.106	8.573	8.106	8.259	2,458,851	+0.11(+1.39%)
Jan 25, 2010	8.348	8.598	8.009	8.146	4,851,324	-0.09(-1.08%)
Jan 22, 2010	8.550	8.800	8.146	8.235	4,895,054	-0.45(-5.20%)
Jan 21, 2010	9.091	9.244	8.590	8.687	3,640,146	-0.40(-4.36%)
Jan 20, 2010	9.139	9.147	8.832	9.082	2,580,328	-0.16(-1.75%)
Jan 19, 2010	9.325	9.502	9.139	9.244	3,978,475	-0.09(-0.95%)
Jan 15, 2010	9.631	9.333	9.333	9.333	3,575,602	-0.22(-2.28%)
Jan 14, 2010	9.268	9.631	9.268	9.551	1,862,220	+0.15(+1.63%)
Jan 13, 2010	9.155	9.422	8.961	9.397	3,146,901	+0.29(+3.19%)
Jan 12, 2010	9.882	9.882	8.969	9.107	6,614,343	-0.90(-9.03%)
Jan 11, 2010	9.874	10.09	9.599	10.01	5,183,723	+0.31(+3.16%)
Jan 08, 2010	9.551	9.785	9.407	9.704	6,379,549	+0.34(+3.62%)
Jan 07, 2010	9.397	9.470	9.139	9.365	3,477,651	+0.01(+0.09%)
Jan 06, 2010	9.696	9.841	9.309	9.357	7,630,616	-0.33(-3.42%)
Jan 05, 2010	9.002	9.736	8.881	9.688	7,696,108	+0.69(+7.72%)
Jan 04, 2010	8.921	8.994	8.792	8.994	3,065,773	+0.24(+2.77%)
Dec 31, 2009	8.784	8.751	8.751	8.751	2,194,386	-0.01(-0.09%)
Dec 30, 2009	8.671	8.890	8.574	8.760	2,456,121	-0.03(-0.37%)
Dec 29, 2009	8.655	8.921	8.647	8.792	1,524,734	+0.08(+0.93%)
Dec 28, 2009	8.865	8.881	8.574	8.711	1,391,948	-0.09(-1.01%)
Dec 24, 2009	8.679	8.848	8.671	8.800	486,171	+0.12(+1.40%)
Dec 23, 2009	8.598	8.703	8.376	8.679	1,525,510	+0.20(+2.38%)
Dec 22, 2009	8.921	8.921	8.340	8.477	4,306,106	-0.44(-4.98%)
Dec 21, 2009	8.743	9.034	8.695	8.921	5,773,557	+0.23(+2.70%)
Dec 18, 2009	8.267	8.687	8.211	8.687	14,417,560	+0.90(+11.62%)
Dec 17, 2009	7.597	8.219	7.597	7.783	8,730,247	+0.00(+0.00%)
Dec 16, 2009	7.670	7.831	7.532	7.783	7,532,628	+0.17(+2.23%)
Dec 15, 2009	7.403	7.670	7.347	7.613	4,909,021	+0.19(+2.61%)
Dec 14, 2009	7.573	7.589	7.403	7.419	4,682,334	+0.10(+1.32%)
Dec 11, 2009	7.072	7.347	7.048	7.323	2,911,649	+0.35(+4.98%)
Dec 10, 2009	7.145	7.266	6.919	6.975	2,623,923	-0.08(-1.14%)
Dec 09, 2009	6.943	7.080	6.862	7.056	3,449,709	+0.19(+2.82%)
Dec 08, 2009	7.024	7.177	6.669	6.862	4,054,672	+0.23(+3.53%)
Dec 07, 2009	6.604	6.798	6.523	6.628	3,782,904	-0.02(-0.36%)
Dec 04, 2009	6.757	6.967	6.418	6.652	4,354,256	-0.02(-0.24%)
Dec 03, 2009	6.539	6.838	6.511	6.669	6,289,545	+0.18(+2.74%)
Dec 02, 2009	6.297	6.596	6.297	6.491	3,672,295	+0.15(+2.29%)
Dec 01, 2009	5.950	6.507	5.950	6.346	5,678,406	+0.47(+7.97%)
Nov 30, 2009	5.635	5.918	5.482	5.877	3,195,761	+0.24(+4.30%)
Nov 27, 2009	5.546	5.780	5.377	5.635	1,042,439	-0.19(-3.19%)
Nov 25, 2009	5.651	5.853	5.554	5.821	1,393,277	+0.24(+4.34%)
Nov 24, 2009	5.554	5.635	5.377	5.579	1,459,912	-0.02(-0.43%)
Nov 23, 2009	5.676	5.805	5.554	5.603	2,075,329	+0.10(+1.76%)
Nov 20, 2009	5.587	5.692	5.449	5.506	2,946,668	-0.13(-2.29%)
Nov 19, 2009	5.772	5.772	5.538	5.635	2,180,385	-0.22(-3.72%)
Nov 18, 2009	5.797	5.877	5.740	5.853	1,613,352	+0.04(+0.69%)
Nov 17, 2009	5.821	5.950	5.732	5.813	3,238,456	-0.07(-1.23%)
Nov 16, 2009	5.894	6.103	5.813	5.885	3,029,431	+0.16(+2.82%)
Nov 13, 2009	5.676	5.894	5.571	5.724	2,600,058	+0.15(+2.75%)
Nov 12, 2009	5.829	5.990	5.530	5.571	2,764,432	-0.30(-5.09%)
Nov 11, 2009	5.700	6.103	5.692	5.869	4,552,364	+0.22(+3.86%)
Nov 10, 2009	5.595	5.805	5.490	5.651	2,356,216	-0.02(-0.28%)
Nov 09, 2009	5.482	5.692	5.401	5.667	2,710,695	+0.32(+6.04%)
Nov 06, 2009	4.747	5.345	4.553	5.345	4,330,890	+0.51(+10.52%)
Nov 05, 2009	4.852	4.933	4.763	4.836	5,759,340	+0.04(+0.84%)
Nov 04, 2009	5.005	5.143	4.763	4.796	4,800,480	-0.10(-1.98%)
Nov 03, 2009	4.400	5.078	4.319	4.892	7,590,380	+0.21(+4.48%)

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.