Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	13.06	13.41	12.96	13.31	1,810,759	+0.37(+2.84%)
Sep 29, 2016	13.25	13.26	12.90	12.95	1,556,489	-0.26(-2.00%)
Sep 28, 2016	12.92	13.23	12.82	13.21	1,729,019	+0.40(+3.13%)
Sep 27, 2016	12.81	12.90	12.66	12.81	863,385	-0.08(-0.60%)
Sep 26, 2016	13.00	13.00	12.80	12.89	1,347,408	-0.21(-1.63%)
Sep 23, 2016	13.18	13.25	13.10	13.10	1,313,778	-0.14(-1.03%)
Sep 22, 2016	13.25	13.33	13.08	13.24	1,380,442	+0.24(+1.84%)
Sep 21, 2016	12.86	13.04	12.77	13.00	1,678,312	+0.26(+2.01%)
Sep 20, 2016	13.05	13.06	12.72	12.74	1,466,043	-0.25(-1.91%)
Sep 19, 2016	13.00	13.09	12.90	12.99	1,911,735	+0.15(+1.13%)
Sep 16, 2016	13.02	13.07	12.76	12.84	4,842,245	+0.15(+1.21%)
Sep 15, 2016	12.30	12.72	12.26	12.69	1,953,129	+0.38(+3.12%)
Sep 14, 2016	12.19	12.41	12.10	12.31	1,731,809	+0.08(+0.63%)
Sep 13, 2016	12.64	12.75	12.17	12.23	2,309,767	-0.65(-5.04%)
Sep 12, 2016	12.14	12.90	12.03	12.88	2,183,435	+0.60(+4.87%)
Sep 09, 2016	12.69	12.76	12.28	12.28	1,631,530	-0.57(-4.45%)
Sep 08, 2016	12.80	12.95	12.71	12.85	1,538,102	+0.07(+0.53%)
Sep 07, 2016	12.54	12.81	12.44	12.78	1,621,424	+0.22(+1.77%)
Sep 06, 2016	12.61	12.61	12.43	12.56	1,636,117	+0.03(+0.20%)
Sep 02, 2016	12.51	12.54	12.54	12.54	1,222,821	+0.17(+1.38%)
Sep 01, 2016	12.29	12.53	12.22	12.37	1,676,296	+0.05(+0.42%)
Aug 31, 2016	12.37	12.55	12.23	12.31	1,967,049	-0.07(-0.55%)
Aug 30, 2016	12.32	12.55	12.30	12.38	756,405	+0.01(+0.07%)
Aug 29, 2016	12.22	12.44	12.17	12.37	1,060,399	+0.15(+1.26%)
Aug 26, 2016	12.23	12.43	12.11	12.22	1,212,121	+0.06(+0.49%)
Aug 25, 2016	12.14	12.20	11.98	12.16	1,236,696	-0.05(-0.42%)
Aug 24, 2016	12.32	12.44	12.20	12.21	957,779	-0.14(-1.11%)
Aug 23, 2016	12.31	12.39	12.17	12.35	1,840,540	+0.15(+1.19%)
Aug 22, 2016	12.05	12.26	11.98	12.20	1,816,683	+0.06(+0.49%)
Aug 19, 2016	12.04	12.28	11.97	12.14	1,223,773	+0.03(+0.28%)
Aug 18, 2016	12.18	12.38	12.05	12.11	2,468,174	-0.07(-0.56%)
Aug 17, 2016	11.90	12.19	11.80	12.18	4,098,233	+0.24(+2.00%)
Aug 16, 2016	12.02	12.09	11.90	11.94	2,374,871	-0.10(-0.85%)
Aug 15, 2016	11.80	12.05	11.79	12.04	1,545,005	+0.28(+2.39%)
Aug 12, 2016	11.79	11.85	11.59	11.76	1,689,931	-0.08(-0.65%)
Aug 11, 2016	11.76	11.90	11.69	11.84	2,155,924	+0.13(+1.09%)
Aug 10, 2016	11.63	11.78	11.62	11.71	2,337,140	+0.13(+1.10%)
Aug 09, 2016	11.47	11.61	11.45	11.58	1,651,456	+0.12(+1.04%)
Aug 08, 2016	11.45	11.62	11.40	11.46	1,382,807	+0.05(+0.45%)
Aug 05, 2016	11.19	11.55	11.10	11.41	2,188,161	+0.36(+3.23%)
Aug 04, 2016	11.15	11.35	11.03	11.05	2,039,065	-0.12(-1.07%)
Aug 03, 2016	10.99	11.18	10.88	11.17	2,265,101	+0.16(+1.47%)
Aug 02, 2016	11.33	11.39	10.91	11.01	1,817,279	-0.36(-3.14%)
Aug 01, 2016	11.62	11.73	11.32	11.37	1,969,961	-0.23(-1.98%)
Jul 29, 2016	11.50	11.73	11.50	11.60	1,684,642	+0.04(+0.37%)
Jul 28, 2016	11.60	11.66	11.35	11.56	2,522,180	-0.18(-1.52%)
Jul 27, 2016	11.65	11.85	11.62	11.73	3,556,156	+0.12(+1.03%)
Jul 26, 2016	11.45	11.69	11.44	11.62	2,800,368	+0.19(+1.64%)
Jul 25, 2016	11.17	11.45	11.14	11.43	2,350,077	+0.24(+2.13%)
Jul 22, 2016	10.94	11.22	10.85	11.19	4,160,965	+0.54(+5.03%)
Jul 21, 2016	10.52	10.87	10.20	10.65	9,452,077	+0.98(+10.11%)
Jul 20, 2016	9.822	9.881	9.554	9.677	14,216,276	-0.16(-1.64%)
Jul 19, 2016	9.907	10.05	9.805	9.839	1,314,701	-0.16(-1.62%)
Jul 18, 2016	9.779	10.02	9.635	10.00	2,509,966	+0.20(+2.08%)
Jul 15, 2016	9.856	9.907	9.677	9.796	1,033,675	-0.03(-0.35%)
Jul 14, 2016	9.847	9.975	9.745	9.830	1,248,576	+0.15(+1.58%)
Jul 13, 2016	9.694	9.720	9.405	9.677	1,628,597	+0.04(+0.44%)
Jul 12, 2016	9.430	9.694	9.379	9.635	1,532,478	+0.37(+3.94%)
Jul 11, 2016	9.303	9.482	9.158	9.269	1,573,431	+0.06(+0.65%)
Jul 08, 2016	8.963	9.269	8.793	9.209	1,803,189	+0.42(+4.74%)
Jul 07, 2016	8.784	9.099	8.665	8.793	1,985,682	+0.09(+0.98%)
Jul 06, 2016	8.444	8.759	8.334	8.708	2,225,044	+0.13(+1.49%)
Jul 05, 2016	9.031	9.082	8.538	8.580	1,684,719	-0.58(-6.31%)
Jul 01, 2016	9.031	9.158	9.158	9.158	1,572,865	+0.18(+1.99%)
Jun 30, 2016	9.005	9.005	8.708	8.980	1,879,096	+0.02(+0.19%)
Jun 29, 2016	9.124	9.192	8.682	8.963	3,197,720	-0.02(-0.19%)
Jun 28, 2016	8.937	9.243	8.937	8.980	2,274,475	+0.08(+0.86%)
Jun 27, 2016	9.379	9.379	8.861	8.903	2,182,607	-0.74(-7.67%)
Jun 24, 2016	10.03	10.07	9.584	9.643	5,176,546	-1.08(-10.07%)
Jun 23, 2016	10.51	10.72	10.51	10.72	1,439,378	+0.37(+3.53%)
Jun 22, 2016	10.36	10.53	10.31	10.36	1,307,937	+0.01(+0.08%)
Jun 21, 2016	10.44	10.44	10.19	10.35	1,484,661	-0.13(-1.22%)
Jun 20, 2016	10.53	10.64	10.47	10.48	1,415,970	+0.17(+1.65%)
Jun 17, 2016	10.02	10.37	10.01	10.31	2,676,681	+0.31(+3.06%)
Jun 16, 2016	9.771	10.03	9.647	10.00	1,246,830	+0.07(+0.68%)
Jun 15, 2016	9.830	10.14	9.805	9.932	1,418,788	+0.18(+1.83%)
Jun 14, 2016	9.745	9.975	9.677	9.754	2,104,828	-0.06(-0.61%)
Jun 13, 2016	10.06	10.12	9.796	9.813	1,998,290	-0.37(-3.67%)
Jun 10, 2016	10.24	10.26	10.07	10.19	1,814,270	-0.20(-1.88%)
Jun 09, 2016	10.35	10.42	10.11	10.38	1,585,948	-0.10(-0.97%)
Jun 08, 2016	10.63	10.74	10.46	10.48	1,953,283	-0.11(-1.04%)
Jun 07, 2016	10.24	10.65	10.20	10.60	3,096,784	+0.38(+3.75%)
Jun 06, 2016	10.02	10.29	9.898	10.21	3,077,822	+0.22(+2.21%)
Jun 03, 2016	10.20	10.26	9.992	9.992	2,110,931	-0.21(-2.08%)
Jun 02, 2016	10.14	10.32	10.04	10.20	3,292,939	+0.00(+0.00%)
Jun 01, 2016	10.13	10.27	9.898	10.20	3,037,782	-0.02(-0.17%)
May 31, 2016	10.30	10.33	10.19	10.22	1,549,609	-0.06(-0.58%)
May 27, 2016	10.17	10.28	10.28	10.28	1,133,639	+0.12(+1.17%)
May 26, 2016	10.35	10.41	10.16	10.16	1,387,032	-0.11(-1.08%)
May 25, 2016	9.941	10.35	9.873	10.27	1,945,636	+0.41(+4.14%)
May 24, 2016	9.677	9.941	9.601	9.864	4,534,321	+0.26(+2.65%)
May 23, 2016	9.652	9.711	9.575	9.609	2,612,143	-0.07(-0.70%)
May 20, 2016	9.796	9.822	9.635	9.677	2,980,374	-0.09(-0.87%)
May 19, 2016	9.881	10.01	9.728	9.762	1,676,760	-0.26(-2.55%)
May 18, 2016	10.01	10.20	9.941	10.02	1,568,603	-0.09(-0.84%)
May 17, 2016	10.14	10.37	10.08	10.10	1,915,688	-0.09(-0.83%)
May 16, 2016	10.17	10.26	10.09	10.19	1,228,269	+0.13(+1.27%)
May 13, 2016	10.11	10.31	10.05	10.06	1,152,470	-0.14(-1.42%)
May 12, 2016	10.43	10.60	10.15	10.20	1,811,885	-0.20(-1.88%)
May 11, 2016	10.54	10.64	10.39	10.40	1,255,506	-0.14(-1.37%)
May 10, 2016	10.46	10.61	10.39	10.54	1,852,701	+0.19(+1.88%)
May 09, 2016	10.31	10.44	10.26	10.35	1,429,277	-0.01(-0.08%)
May 06, 2016	10.32	10.52	10.31	10.36	1,561,465	+0.02(+0.16%)
May 05, 2016	10.41	10.54	10.27	10.34	2,068,127	+0.04(+0.41%)
May 04, 2016	10.51	10.69	10.27	10.30	1,833,667	-0.36(-3.34%)
May 03, 2016	10.74	10.79	10.39	10.65	2,288,994	-0.25(-2.25%)
May 02, 2016	11.04	11.12	10.74	10.90	2,189,238	-0.04(-0.39%)
Apr 29, 2016	11.00	11.04	10.86	10.94	1,823,389	-0.05(-0.46%)
Apr 28, 2016	11.12	11.36	10.98	10.99	2,942,925	-0.14(-1.22%)
Apr 27, 2016	11.44	11.49	11.02	11.13	5,234,460	-0.35(-3.02%)
Apr 26, 2016	11.12	11.54	11.06	11.48	2,714,640	+0.42(+3.83%)
Apr 25, 2016	11.15	11.28	11.02	11.05	1,640,797	-0.14(-1.29%)
Apr 22, 2016	11.09	11.50	11.05	11.20	3,962,377	+0.05(+0.46%)
Apr 21, 2016	11.95	12.07	10.93	11.15	4,722,893	-0.93(-7.71%)
Apr 20, 2016	12.02	12.31	12.02	12.08	2,432,562	+0.04(+0.35%)
Apr 19, 2016	11.86	12.11	11.78	12.03	1,768,927	+0.27(+2.30%)
Apr 18, 2016	11.52	11.82	11.43	11.76	1,212,148	+0.21(+1.83%)
Apr 15, 2016	11.44	11.61	11.44	11.55	1,366,884	+0.06(+0.52%)
Apr 14, 2016	11.64	11.74	11.43	11.49	1,718,527	-0.09(-0.80%)
Apr 13, 2016	11.18	11.64	11.18	11.59	1,589,513	+0.50(+4.50%)
Apr 12, 2016	10.89	11.16	10.86	11.09	1,157,162	+0.27(+2.50%)
Apr 11, 2016	10.92	11.06	10.79	10.82	1,857,864	-0.03(-0.23%)
Apr 08, 2016	10.84	11.06	10.81	10.84	1,489,095	+0.16(+1.50%)
Apr 07, 2016	10.88	11.10	10.64	10.68	3,314,771	-0.27(-2.47%)
Apr 06, 2016	10.96	10.98	10.72	10.95	1,310,506	-0.03(-0.23%)
Apr 05, 2016	10.94	11.09	10.86	10.98	1,477,603	-0.12(-1.07%)
Apr 04, 2016	11.39	11.42	11.04	11.09	1,755,389	-0.27(-2.38%)
Apr 01, 2016	11.70	11.74	11.22	11.37	1,631,318	-0.56(-4.68%)
Mar 31, 2016	11.75	11.95	11.67	11.92	1,891,031	+0.18(+1.51%)
Mar 30, 2016	11.81	11.93	11.70	11.75	1,633,016	+0.07(+0.58%)
Mar 29, 2016	11.41	11.76	11.22	11.68	2,335,378	+0.20(+1.77%)
Mar 28, 2016	11.57	11.63	11.33	11.48	822,620	-0.07(-0.59%)
Mar 24, 2016	11.19	11.54	11.54	11.54	1,176,937	+0.25(+2.25%)
Mar 23, 2016	11.72	11.75	11.28	11.29	1,146,254	-0.50(-4.24%)
Mar 22, 2016	11.66	11.96	11.60	11.79	1,018,191	+0.03(+0.29%)
Mar 21, 2016	11.86	11.89	11.61	11.75	1,499,026	-0.12(-1.00%)
Mar 18, 2016	11.86	12.12	11.81	11.87	3,397,209	+0.06(+0.50%)
Mar 17, 2016	11.60	11.86	11.52	11.81	1,083,376	+0.24(+2.05%)
Mar 16, 2016	11.16	11.62	11.08	11.58	1,494,782	+0.39(+3.48%)
Mar 15, 2016	11.14	11.22	11.03	11.19	1,721,735	-0.11(-0.97%)
Mar 14, 2016	10.98	11.35	10.89	11.30	2,295,790	+0.29(+2.61%)
Mar 11, 2016	10.79	11.22	10.74	11.01	3,247,552	+0.36(+3.34%)
Mar 10, 2016	10.99	10.99	10.48	10.65	1,105,968	-0.28(-2.55%)
Mar 09, 2016	10.75	11.06	10.75	10.93	1,218,728	+0.25(+2.30%)
Mar 08, 2016	11.17	11.27	10.68	10.69	1,900,245	-0.61(-5.37%)
Mar 07, 2016	10.95	11.33	10.95	11.29	1,607,864	+0.29(+2.68%)
Mar 04, 2016	11.21	11.21	10.83	11.00	2,610,458	-0.18(-1.58%)
Mar 03, 2016	11.07	11.40	11.01	11.18	1,990,922	+0.18(+1.61%)
Mar 02, 2016	10.89	11.04	10.85	11.00	1,287,761	+0.13(+1.16%)
Mar 01, 2016	10.65	10.98	10.52	10.87	1,923,083	+0.40(+3.78%)
Feb 29, 2016	10.41	10.63	10.37	10.48	2,287,607	+0.11(+1.06%)
Feb 26, 2016	10.28	10.40	10.19	10.37	2,348,076	+0.22(+2.16%)
Feb 25, 2016	10.03	10.15	9.880	10.15	1,589,257	+0.15(+1.52%)
Feb 24, 2016	9.678	10.01	9.501	9.998	2,460,596	+0.13(+1.28%)
Feb 23, 2016	10.22	10.27	9.863	9.871	3,196,212	-0.43(-4.17%)
Feb 22, 2016	10.23	10.47	10.10	10.30	3,838,104	+0.29(+2.86%)
Feb 19, 2016	10.21	10.21	9.922	10.01	3,949,759	-0.30(-2.94%)
Feb 18, 2016	11.23	11.38	10.28	10.32	2,520,025	-0.77(-6.99%)
Feb 17, 2016	10.88	11.25	10.80	11.09	3,594,491	+0.28(+2.57%)
Feb 16, 2016	10.53	10.85	10.38	10.81	2,258,752	+0.42(+4.05%)
Feb 12, 2016	9.880	10.39	10.39	10.39	2,244,786	+0.66(+6.75%)
Feb 11, 2016	9.602	10.10	9.509	9.737	2,165,925	-0.10(-1.03%)
Feb 10, 2016	9.930	10.30	9.829	9.838	2,074,249	-0.04(-0.43%)
Feb 09, 2016	9.711	10.17	9.711	9.880	2,456,791	-0.02(-0.17%)
Feb 08, 2016	9.661	9.939	9.577	9.897	2,755,924	+0.06(+0.60%)
Feb 05, 2016	9.720	10.12	9.593	9.838	2,334,914	+0.08(+0.78%)
Feb 04, 2016	9.349	9.804	9.320	9.762	2,850,310	+0.41(+4.41%)
Feb 03, 2016	9.560	9.652	8.945	9.349	2,195,407	-0.07(-0.72%)
Feb 02, 2016	9.711	9.787	9.383	9.416	1,419,556	-0.44(-4.44%)
Feb 01, 2016	9.880	9.939	9.661	9.854	1,763,397	-0.16(-1.60%)
Jan 29, 2016	9.501	10.03	9.467	10.01	2,764,699	+0.51(+5.41%)
Jan 28, 2016	9.610	9.737	9.307	9.501	1,744,357	+0.03(+0.27%)
Jan 27, 2016	9.501	9.783	9.400	9.475	1,419,614	-0.10(-1.06%)
Jan 26, 2016	9.366	9.585	9.366	9.577	2,444,279	+0.29(+3.08%)
Jan 25, 2016	9.694	9.724	9.265	9.290	2,082,474	-0.50(-5.08%)
Jan 22, 2016	9.838	10.18	9.648	9.787	2,760,772	+0.16(+1.66%)
Jan 21, 2016	9.593	9.981	9.501	9.627	3,171,997	+0.03(+0.26%)
Jan 20, 2016	9.231	9.720	9.042	9.602	4,245,608	+0.19(+2.06%)
Jan 19, 2016	9.652	9.737	9.223	9.408	3,187,091	-0.13(-1.41%)
Jan 15, 2016	9.459	9.543	9.543	9.543	2,870,956	-0.25(-2.58%)
Jan 14, 2016	9.846	9.897	9.273	9.796	2,587,569	-0.02(-0.17%)
Jan 13, 2016	10.56	10.64	9.732	9.812	3,056,875	-0.75(-7.10%)
Jan 12, 2016	10.80	10.89	10.31	10.56	3,646,740	-0.01(-0.08%)
Jan 11, 2016	10.56	10.65	10.32	10.57	3,079,616	+0.10(+0.97%)
Jan 08, 2016	10.65	10.74	10.45	10.47	2,931,651	-0.03(-0.32%)
Jan 07, 2016	10.87	10.98	10.48	10.50	3,116,376	-0.65(-5.82%)
Jan 06, 2016	11.42	11.52	11.08	11.15	2,602,280	-0.51(-4.40%)
Jan 05, 2016	11.72	12.05	11.32	11.67	3,760,353	-0.06(-0.50%)
Jan 04, 2016	11.40	11.83	11.24	11.72	3,949,870	+0.10(+0.87%)
Dec 31, 2015	11.81	11.62	11.62	11.62	2,251,078	-0.27(-2.27%)
Dec 30, 2015	12.12	12.20	11.87	11.89	1,334,263	-0.28(-2.28%)
Dec 29, 2015	12.12	12.21	11.93	12.17	1,499,303	+0.13(+1.12%)
Dec 28, 2015	12.04	12.13	11.87	12.04	2,052,068	-0.07(-0.56%)
Dec 24, 2015	12.21	12.10	12.10	12.10	853,177	-0.08(-0.69%)
Dec 23, 2015	11.79	12.25	11.75	12.19	2,335,908	+0.49(+4.18%)
Dec 22, 2015	11.32	12.75	11.18	11.70	4,720,923	+0.45(+3.97%)
Dec 21, 2015	11.15	11.25	11.06	11.25	6,513,278	+0.21(+1.91%)
Dec 18, 2015	11.19	11.29	10.96	11.04	5,197,278	-0.22(-1.94%)
Dec 17, 2015	11.76	11.78	11.26	11.26	2,235,452	-0.49(-4.16%)
Dec 16, 2015	11.63	11.77	11.51	11.75	2,394,061	+0.14(+1.23%)
Dec 15, 2015	11.67	11.78	11.54	11.61	2,777,446	+0.03(+0.22%)
Dec 14, 2015	11.91	11.97	11.47	11.58	2,249,620	-0.32(-2.69%)
Dec 11, 2015	11.94	12.04	11.83	11.90	3,047,169	-0.26(-2.15%)
Dec 10, 2015	12.40	12.51	12.13	12.16	2,789,486	-0.19(-1.57%)
Dec 09, 2015	12.52	12.67	12.23	12.36	2,579,786	-0.18(-1.41%)
Dec 08, 2015	12.73	12.81	12.50	12.53	1,791,826	-0.34(-2.62%)
Dec 07, 2015	13.00	13.05	12.71	12.87	2,076,814	-0.18(-1.36%)
Dec 04, 2015	12.99	13.16	12.85	13.05	1,817,767	+0.09(+0.72%)
Dec 03, 2015	13.21	13.43	12.84	12.95	2,432,121	-0.56(-4.11%)
Dec 02, 2015	13.83	13.87	13.48	13.51	1,563,967	-0.35(-2.55%)
Dec 01, 2015	13.86	14.05	13.76	13.86	1,376,922	+0.02(+0.12%)
Nov 30, 2015	13.71	13.89	13.56	13.85	2,330,109	+0.22(+1.61%)
Nov 27, 2015	13.64	13.69	13.51	13.63	701,378	-0.03(-0.25%)
Nov 25, 2015	13.55	13.66	13.66	13.66	956,470	+0.09(+0.68%)
Nov 24, 2015	13.19	13.59	13.12	13.57	1,780,218	+0.28(+2.09%)
Nov 23, 2015	13.06	13.45	13.06	13.29	2,242,194	+0.19(+1.41%)
Nov 20, 2015	13.06	13.19	13.02	13.11	1,580,348	+0.13(+1.04%)
Nov 19, 2015	12.85	12.98	12.81	12.97	2,184,677	+0.13(+0.98%)
Nov 18, 2015	12.62	12.86	12.59	12.84	1,966,160	+0.27(+2.14%)
Nov 17, 2015	12.73	12.79	12.53	12.57	1,574,755	-0.15(-1.19%)
Nov 16, 2015	12.59	12.76	12.43	12.73	2,196,734	+0.15(+1.21%)
Nov 13, 2015	12.76	12.85	12.52	12.57	2,546,815	-0.25(-1.97%)
Nov 12, 2015	13.12	13.26	12.80	12.83	2,019,236	-0.43(-3.24%)
Nov 11, 2015	13.55	13.56	13.25	13.26	1,608,113	-0.24(-1.81%)
Nov 10, 2015	13.48	13.61	13.39	13.50	1,237,630	-0.05(-0.37%)
Nov 09, 2015	13.80	13.83	13.49	13.55	1,132,316	-0.25(-1.82%)
Nov 06, 2015	13.74	14.01	13.58	13.80	2,022,065	-0.01(-0.06%)
Nov 05, 2015	14.01	14.06	13.67	13.81	1,720,313	-0.20(-1.44%)
Nov 04, 2015	14.17	14.32	13.96	14.01	1,600,603	-0.17(-1.18%)
Nov 03, 2015	14.33	14.42	14.11	14.18	2,714,824	-0.16(-1.11%)
Nov 02, 2015	14.14	14.42	14.06	14.34	2,401,675	+0.24(+1.73%)
Oct 30, 2015	14.02	14.24	13.87	14.10	3,456,127	+0.08(+0.54%)
Oct 29, 2015	14.09	14.27	13.87	14.02	3,105,775	-0.18(-1.30%)
Oct 28, 2015	13.59	14.21	13.53	14.21	3,341,282	+0.60(+4.44%)
Oct 27, 2015	13.70	13.83	13.51	13.60	3,071,840	-0.29(-2.05%)
Oct 26, 2015	13.86	13.95	13.73	13.89	3,150,209	-0.03(-0.18%)
Oct 23, 2015	13.18	13.93	12.94	13.91	6,153,073	+0.76(+5.74%)
Oct 22, 2015	13.38	13.63	12.60	13.16	8,337,445	-0.92(-6.56%)
Oct 21, 2015	14.54	14.63	14.05	14.08	4,227,661	-0.34(-2.38%)
Oct 20, 2015	14.45	14.76	14.37	14.42	3,300,606	-0.11(-0.75%)
Oct 19, 2015	14.31	14.64	14.21	14.53	3,288,130	+0.16(+1.11%)
Oct 16, 2015	14.67	14.68	14.14	14.37	2,677,676	-0.26(-1.78%)
Oct 15, 2015	14.65	14.73	14.34	14.63	2,752,875	+0.00(+0.00%)
Oct 14, 2015	14.59	14.79	14.50	14.63	1,775,585	-0.02(-0.11%)
Oct 13, 2015	14.92	15.10	14.65	14.65	2,037,699	-0.34(-2.29%)
Oct 12, 2015	15.10	15.14	14.95	15.00	1,843,436	-0.14(-0.94%)
Oct 09, 2015	15.10	15.21	14.97	15.14	2,157,652	+0.17(+1.12%)
Oct 08, 2015	14.78	15.10	14.72	14.97	3,380,221	+0.19(+1.31%)
Oct 07, 2015	14.50	14.89	14.42	14.78	3,306,410	+0.42(+2.92%)
Oct 06, 2015	14.18	14.47	14.15	14.36	2,680,176	+0.18(+1.24%)
Oct 05, 2015	13.67	14.21	13.58	14.18	2,339,416	+0.66(+4.90%)
Oct 02, 2015	13.16	13.52	13.01	13.52	2,363,197	+0.22(+1.64%)