Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	13.16	13.35	13.10	13.27	3,878,981	+0.13(+0.98%)
Oct 28, 2016	12.97	13.25	12.92	13.14	2,301,085	+0.10(+0.79%)
Oct 27, 2016	13.05	13.05	12.73	13.04	1,996,208	+0.05(+0.40%)
Oct 26, 2016	12.62	13.10	12.58	12.98	1,609,261	+0.27(+2.09%)
Oct 25, 2016	12.98	13.06	12.69	12.72	1,661,172	-0.33(-2.56%)
Oct 24, 2016	13.02	13.10	12.74	13.05	2,484,815	+0.24(+1.87%)
Oct 21, 2016	12.75	12.86	12.46	12.81	3,615,487	-0.13(-0.99%)
Oct 20, 2016	13.28	13.28	12.76	12.94	4,023,403	+0.39(+3.07%)
Oct 19, 2016	12.34	12.64	12.22	12.56	2,846,856	+0.31(+2.52%)
Oct 18, 2016	12.67	12.67	11.94	12.25	2,291,375	-0.15(-1.18%)
Oct 17, 2016	12.50	12.62	12.39	12.39	1,587,964	-0.16(-1.30%)
Oct 14, 2016	12.50	12.73	12.50	12.56	1,948,592	+0.19(+1.52%)
Oct 13, 2016	12.65	12.65	12.32	12.37	2,762,489	-0.51(-3.93%)
Oct 12, 2016	12.79	13.06	12.73	12.87	1,577,195	+0.12(+0.94%)
Oct 11, 2016	13.12	13.16	12.69	12.75	1,634,282	-0.45(-3.38%)
Oct 10, 2016	13.16	13.34	13.11	13.20	1,217,969	+0.18(+1.38%)
Oct 07, 2016	13.21	13.25	12.89	13.02	1,204,215	-0.24(-1.81%)
Oct 06, 2016	13.30	13.34	13.01	13.26	1,301,799	-0.09(-0.64%)
Oct 05, 2016	12.98	13.46	12.98	13.34	2,193,748	+0.45(+3.52%)
Oct 04, 2016	13.24	13.32	12.77	12.89	4,043,049	-0.33(-2.46%)
Oct 03, 2016	13.28	13.39	13.01	13.22	2,161,170	-0.15(-1.09%)
Sep 30, 2016	13.10	13.46	13.01	13.36	1,804,382	+0.37(+2.84%)
Sep 29, 2016	13.29	13.31	12.94	12.99	1,551,007	-0.27(-2.00%)
Sep 28, 2016	12.97	13.28	12.87	13.26	1,722,930	+0.40(+3.13%)
Sep 27, 2016	12.86	12.95	12.71	12.86	860,344	-0.08(-0.60%)
Sep 26, 2016	13.04	13.04	12.84	12.93	1,342,663	-0.21(-1.63%)
Sep 23, 2016	13.22	13.29	13.15	13.15	1,309,151	-0.14(-1.03%)
Sep 22, 2016	13.29	13.38	13.13	13.28	1,375,580	+0.24(+1.84%)
Sep 21, 2016	12.91	13.09	12.82	13.04	1,672,401	+0.26(+2.01%)
Sep 20, 2016	13.10	13.10	12.76	12.79	1,460,879	-0.25(-1.91%)
Sep 19, 2016	13.04	13.14	12.95	13.04	1,905,002	+0.15(+1.13%)
Sep 16, 2016	13.06	13.11	12.80	12.89	4,825,191	+0.15(+1.21%)
Sep 15, 2016	12.34	12.77	12.30	12.74	1,946,250	+0.39(+3.12%)
Sep 14, 2016	12.23	12.45	12.14	12.35	1,725,710	+0.08(+0.63%)
Sep 13, 2016	12.68	12.80	12.21	12.27	2,301,633	-0.65(-5.04%)
Sep 12, 2016	12.18	12.95	12.08	12.92	2,175,745	+0.60(+4.87%)
Sep 09, 2016	12.74	12.80	12.32	12.32	1,625,784	-0.57(-4.45%)
Sep 08, 2016	12.85	12.99	12.75	12.90	1,532,685	+0.07(+0.53%)
Sep 07, 2016	12.58	12.86	12.49	12.83	1,615,714	+0.22(+1.77%)
Sep 06, 2016	12.66	12.66	12.47	12.61	1,630,355	+0.03(+0.20%)
Sep 02, 2016	12.56	12.58	12.58	12.58	1,218,515	+0.17(+1.38%)
Sep 01, 2016	12.33	12.57	12.26	12.41	1,670,392	+0.05(+0.42%)
Aug 31, 2016	12.42	12.60	12.27	12.36	1,960,122	-0.07(-0.55%)
Aug 30, 2016	12.37	12.59	12.34	12.43	753,742	+0.01(+0.07%)
Aug 29, 2016	12.26	12.48	12.22	12.42	1,056,664	+0.15(+1.26%)
Aug 26, 2016	12.27	12.47	12.15	12.26	1,207,852	+0.06(+0.49%)
Aug 25, 2016	12.19	12.25	12.02	12.20	1,232,340	-0.05(-0.42%)
Aug 24, 2016	12.37	12.49	12.25	12.26	954,406	-0.14(-1.11%)
Aug 23, 2016	12.35	12.44	12.22	12.39	1,834,058	+0.15(+1.19%)
Aug 22, 2016	12.09	12.30	12.02	12.25	1,810,285	+0.06(+0.49%)
Aug 19, 2016	12.08	12.33	12.02	12.19	1,219,463	+0.03(+0.28%)
Aug 18, 2016	12.22	12.43	12.09	12.15	2,459,482	-0.07(-0.56%)
Aug 17, 2016	11.95	12.23	11.84	12.22	4,083,800	+0.24(+2.00%)
Aug 16, 2016	12.07	12.13	11.95	11.98	2,366,508	-0.10(-0.85%)
Aug 15, 2016	11.84	12.10	11.83	12.08	1,539,564	+0.28(+2.39%)
Aug 12, 2016	11.83	11.90	11.63	11.80	1,683,979	-0.08(-0.65%)
Aug 11, 2016	11.80	11.95	11.73	11.88	2,148,331	+0.13(+1.09%)
Aug 10, 2016	11.67	11.82	11.66	11.75	2,328,909	+0.13(+1.10%)
Aug 09, 2016	11.51	11.65	11.49	11.62	1,645,639	+0.12(+1.04%)
Aug 08, 2016	11.49	11.67	11.44	11.50	1,377,937	+0.05(+0.45%)
Aug 05, 2016	11.23	11.59	11.14	11.45	2,180,455	+0.36(+3.23%)
Aug 04, 2016	11.19	11.39	11.07	11.09	2,031,884	-0.12(-1.07%)
Aug 03, 2016	11.03	11.22	10.91	11.21	2,257,124	+0.16(+1.47%)
Aug 02, 2016	11.37	11.43	10.95	11.05	1,810,878	-0.36(-3.14%)
Aug 01, 2016	11.67	11.77	11.36	11.41	1,963,023	-0.23(-1.98%)
Jul 29, 2016	11.54	11.77	11.54	11.64	1,678,709	+0.04(+0.37%)
Jul 28, 2016	11.64	11.70	11.39	11.60	2,513,297	-0.18(-1.52%)
Jul 27, 2016	11.69	11.89	11.66	11.78	3,543,632	+0.12(+1.02%)
Jul 26, 2016	11.49	11.73	11.48	11.66	2,790,506	+0.19(+1.64%)
Jul 25, 2016	11.21	11.49	11.18	11.47	2,341,801	+0.24(+2.13%)
Jul 22, 2016	10.98	11.26	10.89	11.23	4,146,311	+0.54(+5.03%)
Jul 21, 2016	10.56	10.91	10.24	10.69	9,418,788	+0.98(+10.11%)
Jul 20, 2016	9.856	9.916	9.588	9.711	14,166,209	-0.16(-1.64%)
Jul 19, 2016	9.942	10.09	9.839	9.873	1,310,071	-0.16(-1.62%)
Jul 18, 2016	9.814	10.05	9.669	10.04	2,501,127	+0.20(+2.08%)
Jul 15, 2016	9.890	9.942	9.711	9.831	1,030,035	-0.03(-0.35%)
Jul 14, 2016	9.882	10.01	9.780	9.865	1,244,179	+0.15(+1.58%)
Jul 13, 2016	9.728	9.754	9.438	9.711	1,622,861	+0.04(+0.44%)
Jul 12, 2016	9.464	9.728	9.413	9.669	1,527,080	+0.37(+3.94%)
Jul 11, 2016	9.336	9.515	9.191	9.302	1,567,889	+0.06(+0.65%)
Jul 08, 2016	8.994	9.302	8.824	9.242	1,796,839	+0.42(+4.74%)
Jul 07, 2016	8.815	9.131	8.696	8.824	1,978,688	+0.09(+0.98%)
Jul 06, 2016	8.474	8.790	8.363	8.738	2,217,208	+0.13(+1.49%)
Jul 05, 2016	9.063	9.114	8.568	8.610	1,678,786	-0.58(-6.31%)
Jul 01, 2016	9.063	9.191	9.191	9.191	1,567,326	+0.18(+1.99%)
Jun 30, 2016	9.037	9.037	8.738	9.012	1,872,478	+0.02(+0.19%)
Jun 29, 2016	9.157	9.225	8.713	8.994	3,186,458	-0.02(-0.19%)
Jun 28, 2016	8.969	9.276	8.969	9.012	2,266,465	+0.08(+0.86%)
Jun 27, 2016	9.413	9.413	8.892	8.935	2,174,920	-0.74(-7.67%)
Jun 24, 2016	10.07	10.10	9.617	9.677	5,158,315	-1.08(-10.07%)
Jun 23, 2016	10.55	10.76	10.55	10.76	1,434,309	+0.37(+3.53%)
Jun 22, 2016	10.39	10.56	10.35	10.39	1,303,331	+0.01(+0.08%)
Jun 21, 2016	10.48	10.48	10.22	10.39	1,479,433	-0.13(-1.22%)
Jun 20, 2016	10.56	10.68	10.50	10.51	1,410,983	+0.17(+1.65%)
Jun 17, 2016	10.05	10.40	10.04	10.34	2,667,254	+0.31(+3.06%)
Jun 16, 2016	9.805	10.07	9.681	10.04	1,242,439	+0.07(+0.69%)
Jun 15, 2016	9.865	10.17	9.839	9.967	1,413,791	+0.18(+1.83%)
Jun 14, 2016	9.780	10.01	9.711	9.788	2,097,415	-0.06(-0.61%)
Jun 13, 2016	10.10	10.15	9.831	9.848	1,991,253	-0.38(-3.67%)
Jun 10, 2016	10.27	10.30	10.10	10.22	1,807,881	-0.20(-1.88%)
Jun 09, 2016	10.39	10.45	10.14	10.42	1,580,362	-0.10(-0.97%)
Jun 08, 2016	10.67	10.78	10.50	10.52	1,946,404	-0.11(-1.04%)
Jun 07, 2016	10.27	10.69	10.24	10.63	3,085,878	+0.38(+3.75%)
Jun 06, 2016	10.05	10.33	9.933	10.25	3,066,982	+0.22(+2.21%)
Jun 03, 2016	10.24	10.30	10.03	10.03	2,103,497	-0.21(-2.08%)
Jun 02, 2016	10.18	10.36	10.08	10.24	3,281,342	+0.00(+0.00%)
Jun 01, 2016	10.16	10.31	9.933	10.24	3,027,084	-0.02(-0.17%)
May 31, 2016	10.33	10.37	10.22	10.26	1,544,152	-0.06(-0.58%)
May 27, 2016	10.21	10.32	10.32	10.32	1,129,646	+0.12(+1.17%)
May 26, 2016	10.39	10.45	10.20	10.20	1,382,147	-0.11(-1.08%)
May 25, 2016	9.976	10.39	9.908	10.31	1,938,784	+0.41(+4.14%)
May 24, 2016	9.711	9.976	9.634	9.899	4,518,352	+0.26(+2.65%)
May 23, 2016	9.686	9.745	9.609	9.643	2,602,944	-0.07(-0.70%)
May 20, 2016	9.831	9.856	9.669	9.711	2,969,877	-0.09(-0.87%)
May 19, 2016	9.916	10.04	9.762	9.797	1,670,855	-0.26(-2.55%)
May 18, 2016	10.04	10.24	9.976	10.05	1,563,079	-0.09(-0.84%)
May 17, 2016	10.17	10.41	10.11	10.14	1,908,941	-0.09(-0.83%)
May 16, 2016	10.21	10.30	10.12	10.22	1,223,944	+0.13(+1.27%)
May 13, 2016	10.15	10.34	10.09	10.10	1,148,411	-0.15(-1.42%)
May 12, 2016	10.47	10.63	10.19	10.24	1,805,504	-0.20(-1.88%)
May 11, 2016	10.58	10.68	10.43	10.44	1,251,085	-0.15(-1.37%)
May 10, 2016	10.50	10.65	10.43	10.58	1,846,176	+0.20(+1.88%)
May 09, 2016	10.34	10.48	10.29	10.39	1,424,243	-0.01(-0.08%)
May 06, 2016	10.36	10.56	10.34	10.39	1,555,966	+0.02(+0.16%)
May 05, 2016	10.45	10.57	10.31	10.38	2,060,843	+0.04(+0.41%)
May 04, 2016	10.55	10.73	10.31	10.34	1,827,209	-0.36(-3.34%)
May 03, 2016	10.78	10.83	10.43	10.69	2,280,933	-0.25(-2.25%)
May 02, 2016	11.07	11.16	10.78	10.94	2,181,528	-0.04(-0.39%)
Apr 29, 2016	11.04	11.08	10.90	10.98	1,816,967	-0.05(-0.46%)
Apr 28, 2016	11.16	11.40	11.01	11.03	2,932,560	-0.14(-1.22%)
Apr 27, 2016	11.48	11.53	11.06	11.17	5,216,025	-0.35(-3.02%)
Apr 26, 2016	11.16	11.58	11.10	11.52	2,705,080	+0.42(+3.83%)
Apr 25, 2016	11.18	11.32	11.06	11.09	1,635,018	-0.14(-1.28%)
Apr 22, 2016	11.13	11.54	11.09	11.24	3,948,423	+0.05(+0.46%)
Apr 21, 2016	11.99	12.11	10.97	11.18	4,706,260	-0.93(-7.71%)
Apr 20, 2016	12.06	12.35	12.06	12.12	2,423,995	+0.04(+0.35%)
Apr 19, 2016	11.91	12.15	11.82	12.08	1,762,697	+0.27(+2.30%)
Apr 18, 2016	11.56	11.86	11.47	11.80	1,207,879	+0.21(+1.83%)
Apr 15, 2016	11.48	11.65	11.48	11.59	1,362,070	+0.06(+0.52%)
Apr 14, 2016	11.69	11.78	11.47	11.53	1,712,475	-0.09(-0.80%)
Apr 13, 2016	11.22	11.69	11.22	11.63	1,583,915	+0.50(+4.50%)
Apr 12, 2016	10.93	11.20	10.90	11.13	1,153,087	+0.27(+2.50%)
Apr 11, 2016	10.96	11.10	10.83	10.85	1,851,321	-0.03(-0.23%)
Apr 08, 2016	10.88	11.10	10.85	10.88	1,483,851	+0.16(+1.51%)
Apr 07, 2016	10.92	11.14	10.68	10.72	3,303,097	-0.27(-2.47%)
Apr 06, 2016	11.00	11.01	10.76	10.99	1,305,891	-0.03(-0.23%)
Apr 05, 2016	10.98	11.13	10.90	11.01	1,472,399	-0.12(-1.07%)
Apr 04, 2016	11.43	11.46	11.07	11.13	1,749,207	-0.27(-2.38%)
Apr 01, 2016	11.74	11.78	11.26	11.41	1,625,573	-0.56(-4.68%)
Mar 31, 2016	11.79	11.99	11.71	11.97	1,884,371	+0.18(+1.51%)
Mar 30, 2016	11.86	11.97	11.74	11.79	1,627,265	+0.07(+0.58%)
Mar 29, 2016	11.45	11.80	11.26	11.72	2,327,153	+0.20(+1.77%)
Mar 28, 2016	11.61	11.67	11.37	11.52	819,723	-0.07(-0.59%)
Mar 24, 2016	11.23	11.58	11.58	11.58	1,172,792	+0.25(+2.25%)
Mar 23, 2016	11.76	11.79	11.32	11.33	1,142,217	-0.50(-4.23%)
Mar 22, 2016	11.70	12.00	11.64	11.83	1,014,605	+0.03(+0.29%)
Mar 21, 2016	11.90	11.93	11.65	11.80	1,493,746	-0.12(-1.00%)
Mar 18, 2016	11.91	12.16	11.85	11.91	3,385,244	+0.06(+0.50%)
Mar 17, 2016	11.64	11.90	11.56	11.86	1,079,561	+0.24(+2.05%)
Mar 16, 2016	11.20	11.66	11.12	11.62	1,489,518	+0.39(+3.48%)
Mar 15, 2016	11.18	11.26	11.07	11.23	1,715,671	-0.11(-0.97%)
Mar 14, 2016	11.01	11.39	10.93	11.34	2,287,705	+0.29(+2.61%)
Mar 11, 2016	10.83	11.26	10.78	11.05	3,236,115	+0.36(+3.34%)
Mar 10, 2016	11.03	11.03	10.52	10.69	1,102,073	-0.28(-2.55%)
Mar 09, 2016	10.79	11.10	10.79	10.97	1,214,436	+0.25(+2.30%)
Mar 08, 2016	11.21	11.31	10.72	10.73	1,893,552	-0.61(-5.37%)
Mar 07, 2016	10.99	11.37	10.99	11.33	1,602,202	+0.30(+2.68%)
Mar 04, 2016	11.25	11.25	10.87	11.04	2,601,264	-0.18(-1.58%)
Mar 03, 2016	11.11	11.44	11.05	11.22	1,983,910	+0.18(+1.61%)
Mar 02, 2016	10.93	11.08	10.89	11.04	1,283,226	+0.13(+1.16%)
Mar 01, 2016	10.69	11.02	10.56	10.91	1,916,310	+0.40(+3.78%)
Feb 29, 2016	10.45	10.66	10.40	10.51	2,279,550	+0.11(+1.06%)
Feb 26, 2016	10.32	10.44	10.23	10.40	2,339,807	+0.22(+2.16%)
Feb 25, 2016	10.07	10.19	9.915	10.19	1,583,660	+0.15(+1.52%)
Feb 24, 2016	9.712	10.05	9.534	10.03	2,451,930	+0.13(+1.28%)
Feb 23, 2016	10.25	10.30	9.898	9.906	3,184,955	-0.43(-4.17%)
Feb 22, 2016	10.26	10.51	10.13	10.34	3,824,587	+0.29(+2.86%)
Feb 19, 2016	10.24	10.24	9.957	10.05	3,935,849	-0.30(-2.94%)
Feb 18, 2016	11.27	11.42	10.31	10.35	2,511,150	-0.78(-6.99%)
Feb 17, 2016	10.92	11.29	10.84	11.13	3,581,832	+0.28(+2.57%)
Feb 16, 2016	10.57	10.89	10.41	10.85	2,250,796	+0.42(+4.05%)
Feb 12, 2016	9.915	10.43	10.43	10.43	2,236,880	+0.66(+6.75%)
Feb 11, 2016	9.636	10.13	9.543	9.771	2,158,297	-0.10(-1.03%)
Feb 10, 2016	9.965	10.34	9.864	9.872	2,066,943	-0.04(-0.43%)
Feb 09, 2016	9.746	10.20	9.746	9.915	2,448,138	-0.02(-0.17%)
Feb 08, 2016	9.695	9.974	9.610	9.932	2,746,218	+0.06(+0.60%)
Feb 05, 2016	9.754	10.15	9.627	9.872	2,326,691	+0.08(+0.78%)
Feb 04, 2016	9.382	9.839	9.353	9.796	2,840,272	+0.41(+4.41%)
Feb 03, 2016	9.593	9.686	8.976	9.382	2,187,675	-0.07(-0.72%)
Feb 02, 2016	9.746	9.822	9.416	9.450	1,414,557	-0.44(-4.44%)
Feb 01, 2016	9.915	9.974	9.695	9.889	1,757,186	-0.16(-1.60%)
Jan 29, 2016	9.534	10.07	9.500	10.05	2,754,962	+0.52(+5.41%)
Jan 28, 2016	9.644	9.771	9.340	9.534	1,738,214	+0.03(+0.27%)
Jan 27, 2016	9.534	9.817	9.433	9.509	1,414,615	-0.10(-1.06%)
Jan 26, 2016	9.399	9.619	9.399	9.610	2,435,671	+0.29(+3.08%)
Jan 25, 2016	9.729	9.758	9.298	9.323	2,075,140	-0.50(-5.08%)
Jan 22, 2016	9.872	10.21	9.682	9.822	2,751,049	+0.16(+1.66%)
Jan 21, 2016	9.627	10.02	9.534	9.661	3,160,826	+0.03(+0.26%)
Jan 20, 2016	9.264	9.754	9.074	9.636	4,230,655	+0.19(+2.06%)
Jan 19, 2016	9.686	9.771	9.255	9.441	3,175,867	-0.14(-1.41%)
Jan 15, 2016	9.492	9.577	9.577	9.577	2,860,845	-0.25(-2.58%)
Jan 14, 2016	9.881	9.932	9.306	9.830	2,578,456	-0.02(-0.17%)
Jan 13, 2016	10.60	10.68	9.767	9.847	3,046,109	-0.75(-7.10%)
Jan 12, 2016	10.84	10.93	10.34	10.60	3,633,896	-0.01(-0.08%)
Jan 11, 2016	10.60	10.69	10.35	10.61	3,068,770	+0.10(+0.97%)
Jan 08, 2016	10.69	10.78	10.49	10.51	2,921,326	-0.03(-0.32%)
Jan 07, 2016	10.91	11.02	10.51	10.54	3,105,400	-0.65(-5.82%)
Jan 06, 2016	11.46	11.56	11.11	11.19	2,593,115	-0.52(-4.40%)
Jan 05, 2016	11.77	12.10	11.36	11.71	3,747,109	-0.06(-0.50%)
Jan 04, 2016	11.44	11.87	11.28	11.77	3,935,959	+0.10(+0.87%)
Dec 31, 2015	11.85	11.66	11.66	11.66	2,243,150	-0.27(-2.27%)
Dec 30, 2015	12.16	12.25	11.91	11.93	1,329,564	-0.28(-2.28%)
Dec 29, 2015	12.16	12.26	11.98	12.21	1,494,023	+0.14(+1.12%)
Dec 28, 2015	12.09	12.17	11.91	12.08	2,044,841	-0.07(-0.56%)
Dec 24, 2015	12.26	12.15	12.15	12.15	850,173	-0.08(-0.69%)
Dec 23, 2015	11.83	12.30	11.79	12.23	2,327,681	+0.49(+4.18%)
Dec 22, 2015	11.36	12.80	11.22	11.74	4,704,297	+0.45(+3.97%)
Dec 21, 2015	11.19	11.29	11.10	11.29	6,490,339	+0.21(+1.91%)
Dec 18, 2015	11.22	11.33	11.00	11.08	5,178,974	-0.22(-1.94%)
Dec 17, 2015	11.80	11.82	11.30	11.30	2,227,579	-0.49(-4.16%)
Dec 16, 2015	11.67	11.82	11.55	11.79	2,385,629	+0.14(+1.23%)
Dec 15, 2015	11.71	11.82	11.58	11.65	2,767,664	+0.03(+0.22%)
Dec 14, 2015	11.95	12.01	11.51	11.62	2,241,697	-0.32(-2.69%)
Dec 11, 2015	11.99	12.09	11.87	11.94	3,036,437	-0.26(-2.15%)
Dec 10, 2015	12.44	12.55	12.17	12.21	2,779,662	-0.19(-1.57%)
Dec 09, 2015	12.56	12.71	12.28	12.40	2,570,700	-0.18(-1.41%)
Dec 08, 2015	12.77	12.86	12.55	12.58	1,785,515	-0.34(-2.62%)
Dec 07, 2015	13.05	13.09	12.75	12.92	2,069,500	-0.18(-1.36%)
Dec 04, 2015	13.03	13.21	12.90	13.09	1,811,365	+0.09(+0.72%)
Dec 03, 2015	13.25	13.47	12.89	13.00	2,423,556	-0.56(-4.11%)
Dec 02, 2015	13.88	13.92	13.53	13.56	1,558,459	-0.35(-2.55%)
Dec 01, 2015	13.91	14.10	13.81	13.91	1,372,073	+0.02(+0.12%)
Nov 30, 2015	13.76	13.94	13.61	13.90	2,321,903	+0.22(+1.61%)
Nov 27, 2015	13.68	13.74	13.56	13.68	698,908	-0.03(-0.25%)
Nov 25, 2015	13.60	13.71	13.71	13.71	953,102	+0.09(+0.68%)
Nov 24, 2015	13.24	13.63	13.17	13.62	1,773,948	+0.28(+2.09%)
Nov 23, 2015	13.11	13.49	13.11	13.34	2,234,297	+0.19(+1.41%)
Nov 20, 2015	13.11	13.24	13.07	13.15	1,574,782	+0.14(+1.04%)
Nov 19, 2015	12.90	13.03	12.86	13.02	2,176,983	+0.13(+0.98%)
Nov 18, 2015	12.66	12.91	12.64	12.89	1,959,235	+0.27(+2.14%)
Nov 17, 2015	12.78	12.84	12.58	12.62	1,569,209	-0.15(-1.19%)
Nov 16, 2015	12.64	12.81	12.48	12.77	2,188,997	+0.15(+1.21%)
Nov 13, 2015	12.81	12.90	12.57	12.62	2,537,845	-0.25(-1.97%)
Nov 12, 2015	13.17	13.30	12.85	12.87	2,012,125	-0.43(-3.24%)
Nov 11, 2015	13.60	13.61	13.30	13.30	1,602,449	-0.25(-1.81%)
Nov 10, 2015	13.52	13.66	13.44	13.55	1,233,271	-0.05(-0.37%)
Nov 09, 2015	13.85	13.88	13.54	13.60	1,128,328	-0.25(-1.82%)
Nov 06, 2015	13.79	14.06	13.63	13.85	2,014,944	-0.01(-0.06%)
Nov 05, 2015	14.05	14.11	13.72	13.86	1,714,255	-0.20(-1.44%)
Nov 04, 2015	14.22	14.37	14.01	14.06	1,594,966	-0.17(-1.18%)
Nov 03, 2015	14.38	14.47	14.16	14.23	2,705,263	-0.16(-1.11%)

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.