Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	13.52	14.09	13.47	13.71	3,379,313	+0.62(+4.71%)
Oct 30, 2018	12.60	13.21	12.11	13.09	5,147,912	+0.39(+3.05%)
Oct 29, 2018	15.58	16.33	12.48	12.70	5,849,286	-1.94(-13.23%)
Oct 26, 2018	13.97	14.72	13.77	14.64	2,772,680	+0.41(+2.91%)
Oct 25, 2018	13.81	14.36	13.70	14.23	2,086,342	+0.66(+4.87%)
Oct 24, 2018	14.47	14.58	13.57	13.57	2,064,110	-1.05(-7.17%)
Oct 23, 2018	13.99	14.88	13.78	14.62	2,346,723	+0.36(+2.53%)
Oct 22, 2018	14.41	14.49	14.11	14.25	1,748,694	-0.05(-0.37%)
Oct 19, 2018	14.10	14.33	13.76	14.31	1,899,942	+0.42(+3.04%)
Oct 18, 2018	14.11	14.53	13.72	13.88	2,070,459	-0.59(-4.08%)
Oct 17, 2018	14.83	14.98	14.16	14.47	2,345,780	-0.47(-3.12%)
Oct 16, 2018	14.77	14.94	14.60	14.94	1,175,685	+0.41(+2.79%)
Oct 15, 2018	14.21	14.79	14.18	14.54	2,216,471	+0.18(+1.29%)
Oct 12, 2018	14.98	14.98	13.99	14.35	2,339,378	-0.32(-2.16%)
Oct 11, 2018	14.90	15.38	14.66	14.67	2,198,182	-0.31(-2.06%)
Oct 10, 2018	15.00	15.41	14.71	14.98	2,242,364	-0.30(-1.96%)
Oct 09, 2018	15.95	16.00	15.06	15.28	1,754,270	-0.73(-4.57%)
Oct 08, 2018	15.42	16.02	15.31	16.01	1,846,111	+0.37(+2.36%)
Oct 05, 2018	16.24	16.24	15.43	15.64	1,597,255	-0.65(-4.00%)
Oct 04, 2018	16.59	16.70	16.23	16.29	1,038,497	-0.34(-2.06%)
Oct 03, 2018	16.67	16.92	16.50	16.63	1,149,775	+0.07(+0.43%)
Oct 02, 2018	16.36	16.77	16.32	16.56	1,295,702	+0.11(+0.64%)
Oct 01, 2018	16.79	16.88	16.38	16.46	775,436	+0.02(+0.11%)
Sep 28, 2018	16.47	16.65	16.27	16.44	1,043,560	-0.13(-0.80%)
Sep 27, 2018	16.83	16.89	16.53	16.57	686,431	-0.26(-1.52%)
Sep 26, 2018	16.62	17.06	16.53	16.83	1,552,630	+0.18(+1.06%)
Sep 25, 2018	17.07	17.07	16.62	16.65	2,074,398	-0.50(-2.93%)
Sep 24, 2018	17.82	17.95	16.93	17.15	1,171,717	-0.83(-4.60%)
Sep 21, 2018	18.26	18.64	17.76	17.98	3,184,744	-0.25(-1.35%)
Sep 20, 2018	17.81	18.35	17.81	18.23	1,375,769	+0.60(+3.40%)
Sep 19, 2018	17.04	17.87	17.04	17.63	1,317,574	+0.70(+4.16%)
Sep 18, 2018	17.04	17.16	16.39	16.92	2,599,910	-0.18(-1.03%)
Sep 17, 2018	17.23	17.40	17.10	17.10	892,973	-0.12(-0.72%)
Sep 14, 2018	16.88	17.37	16.83	17.22	1,267,082	+0.40(+2.35%)
Sep 13, 2018	16.83	17.06	16.80	16.83	1,261,600	+0.11(+0.63%)
Sep 12, 2018	16.66	17.09	16.66	16.72	1,095,935	+0.01(+0.05%)
Sep 11, 2018	16.90	16.90	16.43	16.71	1,311,211	-0.31(-1.81%)
Sep 10, 2018	17.10	17.40	16.97	17.02	853,821	+0.05(+0.31%)
Sep 07, 2018	16.94	17.07	16.79	16.97	1,433,929	-0.06(-0.36%)
Sep 06, 2018	17.00	17.20	16.92	17.03	1,067,906	+0.06(+0.36%)
Sep 05, 2018	16.76	17.09	16.53	16.97	1,598,916	+0.18(+1.10%)
Sep 04, 2018	17.16	17.16	16.68	16.78	2,218,997	-0.45(-2.61%)
Aug 31, 2018		17.23	17.23	17.23	0	-0.19(-1.11%)
Aug 30, 2018	17.86	17.95	17.34	17.42	883,195	-0.48(-2.66%)
Aug 29, 2018	18.14	18.14	17.72	17.90	974,281	-0.22(-1.21%)
Aug 28, 2018	18.55	18.58	18.01	18.12	906,441	-0.26(-1.44%)
Aug 27, 2018	17.58	18.41	17.58	18.38	1,907,652	+0.86(+4.92%)
Aug 24, 2018	17.34	17.52	17.23	17.52	802,319	+0.27(+1.58%)
Aug 23, 2018	17.57	17.60	17.25	17.25	824,885	-0.37(-2.10%)
Aug 22, 2018	17.49	17.80	17.30	17.62	1,173,597	-0.21(-1.19%)
Aug 21, 2018	17.64	17.89	17.64	17.83	1,590,831	+0.25(+1.40%)
Aug 20, 2018	17.65	17.98	17.56	17.58	1,738,708	-0.03(-0.15%)
Aug 17, 2018	17.15	17.62	17.05	17.61	1,921,522	+0.34(+1.99%)
Aug 16, 2018	17.19	17.53	17.19	17.27	874,370	+0.19(+1.13%)
Aug 15, 2018	17.23	17.27	16.79	17.07	1,904,357	-0.24(-1.37%)
Aug 14, 2018	17.23	17.49	17.12	17.31	1,711,978	+0.13(+0.77%)
Aug 13, 2018	17.53	17.56	17.02	17.18	932,924	-0.38(-2.16%)
Aug 10, 2018	17.75	17.79	17.40	17.56	1,142,827	-0.38(-2.11%)
Aug 09, 2018	18.30	18.38	17.80	17.93	1,150,456	-0.37(-2.02%)
Aug 08, 2018	18.33	18.39	17.99	18.30	1,021,647	-0.17(-0.90%)
Aug 07, 2018	18.49	18.75	18.44	18.47	733,415	+0.07(+0.38%)
Aug 06, 2018	18.40	18.53	18.25	18.40	914,115	-0.05(-0.29%)
Aug 03, 2018	18.50	18.87	18.29	18.45	997,679	+0.00(+0.00%)
Aug 02, 2018	18.00	18.51	17.82	18.45	2,329,097	+0.25(+1.40%)
Aug 01, 2018	18.60	18.68	17.91	18.20	3,471,824	-0.51(-2.72%)
Jul 31, 2018	18.74	19.09	18.57	18.71	3,001,141	+0.11(+0.61%)
Jul 30, 2018	17.77	18.62	17.69	18.59	3,399,366	+0.90(+5.10%)
Jul 27, 2018	17.65	18.13	17.62	17.69	3,000,229	+0.03(+0.15%)
Jul 26, 2018	17.52	18.44	17.47	17.66	3,040,400	+0.53(+3.12%)
Jul 25, 2018	17.50	17.81	15.84	17.13	6,945,106	-0.95(-5.23%)
Jul 24, 2018	18.23	18.49	17.98	18.08	3,153,861	-0.02(-0.10%)
Jul 23, 2018	18.36	18.39	18.04	18.09	4,417,992	-0.33(-1.81%)
Jul 20, 2018	18.45	18.54	17.97	18.43	1,986,683	-0.19(-1.03%)
Jul 19, 2018	18.40	18.76	18.39	18.62	2,196,745	-0.09(-0.47%)
Jul 18, 2018	18.39	18.71	18.30	18.71	1,682,592	+0.30(+1.62%)
Jul 17, 2018	18.09	18.54	18.09	18.41	933,715	+0.25(+1.40%)
Jul 16, 2018	18.25	18.45	18.13	18.16	1,109,853	-0.11(-0.62%)
Jul 13, 2018	18.06	18.39	17.95	18.27	1,021,351	+0.11(+0.58%)
Jul 12, 2018	18.38	18.38	18.06	18.16	826,198	-0.11(-0.58%)
Jul 11, 2018	18.56	18.58	18.23	18.27	1,170,000	-0.53(-2.80%)
Jul 10, 2018	18.55	18.88	18.44	18.80	1,713,735	+0.32(+1.76%)
Jul 09, 2018	17.89	18.60	17.80	18.47	2,230,784	+0.61(+3.43%)
Jul 06, 2018	17.93	17.97	17.61	17.86	2,097,532	-0.04(-0.20%)
Jul 05, 2018	17.71	18.11	17.65	17.89	1,632,706	+0.43(+2.46%)
Jul 03, 2018		17.46	17.46	17.46	0	-0.25(-1.39%)
Jul 02, 2018	17.36	17.73	17.06	17.71	2,471,575	+0.02(+0.10%)
Jun 29, 2018	17.94	18.18	17.67	17.69	1,398,381	-0.10(-0.54%)
Jun 28, 2018	17.98	17.98	17.48	17.79	1,149,682	-0.27(-1.50%)
Jun 27, 2018	18.49	18.69	18.06	18.06	1,194,119	-0.45(-2.41%)
Jun 26, 2018	18.43	18.60	18.17	18.51	1,477,433	+0.14(+0.76%)
Jun 25, 2018	18.13	18.67	17.88	18.37	2,201,997	+0.07(+0.38%)
Jun 22, 2018	18.47	18.78	18.15	18.30	4,054,337	-0.01(-0.05%)
Jun 21, 2018	18.90	18.90	18.29	18.30	2,383,607	-0.69(-3.64%)
Jun 20, 2018	19.17	19.17	18.77	19.00	923,992	-0.06(-0.32%)
Jun 19, 2018	18.94	19.19	18.60	19.06	1,683,302	-0.11(-0.55%)
Jun 18, 2018	18.97	19.18	18.87	19.16	1,828,037	+0.05(+0.28%)
Jun 15, 2018		19.28	18.94	19.11	3,177,776	-0.17(-0.86%)
Jun 14, 2018	19.20	19.34	19.02	19.28	1,879,379	+0.15(+0.78%)
Jun 13, 2018	19.67	19.70	19.10	19.13	3,366,255	-0.54(-2.76%)
Jun 12, 2018	20.01	20.09	19.66	19.67	1,317,079	-0.32(-1.62%)
Jun 11, 2018	20.22	20.32	19.93	20.00	772,906	-0.21(-1.04%)
Jun 08, 2018	20.34	20.57	20.11	20.21	1,066,279	-0.18(-0.90%)
Jun 07, 2018	20.45	20.69	20.33	20.39	1,235,600	-0.10(-0.47%)
Jun 06, 2018		20.49		20.49	856,788	+0.28(+1.39%)
Jun 05, 2018	19.98	20.21	19.82	20.21	1,019,136	+0.22(+1.10%)
Jun 04, 2018	19.86	20.05	19.84	19.99	746,768	+0.12(+0.62%)
Jun 01, 2018	20.10	20.42	19.81	19.86	2,464,296	+0.32(+1.66%)
May 31, 2018	19.85	19.97	19.30	19.54	2,194,706	-0.20(-1.02%)
May 30, 2018	19.95	20.03	19.71	19.74	1,737,243	-0.02(-0.09%)
May 29, 2018	20.21	20.28	19.59	19.76	1,280,093	-0.67(-3.26%)
May 25, 2018		20.43	20.43	20.43	0	-0.10(-0.47%)
May 24, 2018	20.57	20.70	20.35	20.52	1,220,463	-0.11(-0.55%)
May 23, 2018	20.85	20.99	20.50	20.64	1,417,181	-0.35(-1.67%)
May 22, 2018	21.52	21.66	20.95	20.99	1,064,758	-0.32(-1.52%)
May 21, 2018	21.38	21.62	21.27	21.31	2,113,116	+0.11(+0.54%)
May 18, 2018	21.20	21.28	20.99	21.20	1,560,940	+0.06(+0.29%)
May 17, 2018	21.06	21.31	21.02	21.13	1,301,227	+0.05(+0.25%)
May 16, 2018	20.81	21.23	20.71	21.08	1,058,246	+0.29(+1.39%)
May 15, 2018	20.71	20.86	20.64	20.79	845,745	+0.04(+0.21%)
May 14, 2018	20.79	20.98	20.71	20.75	1,569,093	+0.03(+0.13%)
May 11, 2018	21.10	21.10	20.66	20.72	842,883	-0.30(-1.42%)
May 10, 2018	20.98	21.20	20.74	21.02	1,061,481	+0.20(+0.97%)
May 09, 2018	20.81	20.96	20.58	20.82	971,027	+0.10(+0.46%)
May 08, 2018	20.81	20.92	20.59	20.72	1,233,185	-0.12(-0.59%)
May 07, 2018	20.84	20.98	20.57	20.85	1,049,145	+0.05(+0.25%)
May 04, 2018	20.57	20.92	20.44	20.79	1,117,903	+0.23(+1.10%)
May 03, 2018	20.51	20.67	20.06	20.57	1,363,106	-0.05(-0.25%)
May 02, 2018	20.61	21.04	20.52	20.62	1,508,438	+0.03(+0.13%)
May 01, 2018	20.25	20.74	20.09	20.59	2,362,627	-0.11(-0.55%)
Apr 30, 2018	22.69	22.82	20.57	20.71	2,750,591	-1.09(-5.00%)
Apr 27, 2018	21.96	22.05	21.67	21.80	1,743,329	-0.24(-1.11%)
Apr 26, 2018	22.07	22.15	21.74	22.04	864,196	+0.09(+0.40%)
Apr 25, 2018	21.79	22.17	21.68	21.95	883,639	+0.06(+0.28%)
Apr 24, 2018	22.46	22.48	21.61	21.89	1,526,386	-0.41(-1.84%)
Apr 23, 2018	22.51	22.58	22.18	22.30	1,794,807	-0.12(-0.54%)
Apr 20, 2018	22.38	22.55	22.16	22.42	1,143,951	-0.08(-0.35%)
Apr 19, 2018	23.09	23.24	22.19	22.50	1,360,091	-0.71(-3.05%)
Apr 18, 2018	23.42	23.51	23.17	23.21	2,228,617	+0.01(+0.04%)
Apr 17, 2018	23.43	23.43	23.12	23.20	930,905	+0.07(+0.30%)
Apr 16, 2018	22.73	23.25	22.55	23.13	1,149,363	+0.54(+2.39%)
Apr 13, 2018	23.06	23.11	22.45	22.59	1,378,614	-0.28(-1.22%)
Apr 12, 2018	22.90	23.09	22.80	22.87	1,615,623	+0.13(+0.58%)
Apr 11, 2018	23.00	23.06	22.54	22.74	1,507,026	-0.41(-1.77%)
Apr 10, 2018	23.36	23.67	23.12	23.15	2,445,473	+0.28(+1.22%)
Apr 09, 2018	23.07	23.20	22.82	22.87	1,203,839	+0.06(+0.27%)
Apr 06, 2018	23.21	23.49	22.57	22.81	1,495,676	-0.51(-2.21%)
Apr 05, 2018	22.97	23.54	22.88	23.32	1,448,072	+0.45(+1.95%)
Apr 04, 2018	22.17	22.97	22.08	22.88	1,405,984	+0.14(+0.61%)
Apr 03, 2018	22.22	22.77	22.08	22.74	1,903,720	+0.93(+4.28%)
Apr 02, 2018	22.36	22.42	21.54	21.81	1,691,741	-0.67(-2.99%)
Mar 29, 2018		22.48	22.48	22.48	0	+0.67(+3.08%)
Mar 28, 2018	21.93	22.16	21.48	21.81	2,121,721	-0.17(-0.79%)
Mar 27, 2018	22.76	22.79	21.75	21.98	1,667,983	-0.72(-3.15%)
Mar 26, 2018	22.35	22.74	22.13	22.70	2,711,807	+0.79(+3.63%)
Mar 23, 2018	22.49	22.85	21.88	21.90	1,589,587	-0.58(-2.56%)
Mar 22, 2018	23.37	23.59	22.47	22.48	1,589,579	-1.20(-5.08%)
Mar 21, 2018	23.27	23.74	22.99	23.68	1,768,038	+0.77(+3.35%)
Mar 20, 2018	23.17	23.28	22.85	22.91	1,513,488	-0.16(-0.68%)
Mar 19, 2018	22.94	23.27	22.56	23.07	1,990,726	+0.03(+0.11%)
Mar 16, 2018	22.77	23.13	22.48	23.04	3,942,728	+0.25(+1.11%)
Mar 15, 2018	22.44	22.88	22.25	22.79	1,872,940	+0.44(+1.95%)
Mar 14, 2018	23.04	23.18	22.32	22.36	2,317,864	-0.47(-2.06%)
Mar 13, 2018	22.88	23.36	22.70	22.83	2,743,934	+0.02(+0.08%)
Mar 12, 2018	23.60	23.77	22.81	22.81	2,741,829	-0.87(-3.68%)
Mar 09, 2018	24.04	24.27	22.84	23.68	6,108,861	+0.82(+3.59%)
Mar 08, 2018	22.95	23.11	22.55	22.86	1,460,330	-0.03(-0.11%)
Mar 07, 2018		22.97	22.28	22.89	2,139,668	+0.29(+1.27%)
Mar 06, 2018	23.07	23.19	22.24	22.60	2,893,016	-0.38(-1.63%)
Mar 05, 2018	22.29	22.99	21.99	22.97	4,374,658	+0.51(+2.25%)
Mar 02, 2018	22.83	22.83	22.22	22.47	2,570,606	-0.65(-2.83%)
Mar 01, 2018	23.06	23.70	22.17	23.12	5,905,832	+0.03(+0.11%)
Feb 28, 2018	23.70	23.89	23.08	23.10	2,699,048	-0.62(-2.60%)
Feb 27, 2018	24.44	24.57	23.71	23.71	1,440,245	-0.72(-2.95%)
Feb 26, 2018	24.43	24.44	23.84	24.44	3,494,562	+0.09(+0.36%)
Feb 23, 2018	24.44	24.49	24.09	24.35	1,159,517	+0.10(+0.43%)
Feb 22, 2018				24.24	1,949,248	-0.10(-0.39%)
Feb 21, 2018	24.42	24.87	24.25	24.34	1,578,486	-0.03(-0.11%)
Feb 20, 2018	24.11	24.72	23.98	24.37	1,823,955	+0.02(+0.07%)
Feb 16, 2018		24.35	24.35	24.35	0	-0.35(-1.41%)
Feb 15, 2018	25.18	25.24	24.33	24.70	1,782,296	-0.17(-0.66%)
Feb 14, 2018	24.80	25.43	24.57	24.86	2,789,590	-0.29(-1.14%)
Feb 13, 2018	25.29	26.08	24.81	25.15	3,265,894	-1.14(-4.33%)
Feb 12, 2018	25.66	26.63	25.50	26.29	2,657,511	+0.79(+3.10%)
Feb 09, 2018	25.86	25.94	24.46	25.50	2,194,779	+0.07(+0.27%)
Feb 08, 2018	26.63	26.63	25.43	25.43	1,948,937	-1.20(-4.51%)
Feb 07, 2018	26.64	27.11	26.58	26.63	1,218,297	-0.04(-0.16%)
Feb 06, 2018	25.20	26.96	24.84	26.67	2,871,017	+0.27(+1.02%)
Feb 05, 2018	27.03	27.29	26.11	26.40	2,967,785	-0.94(-3.43%)
Feb 02, 2018	28.69	28.75	27.29	27.34	1,415,549	-1.69(-5.81%)
Feb 01, 2018	28.42	29.09	28.08	29.03	1,421,482	+0.35(+1.21%)
Jan 31, 2018	29.16	29.16	28.45	28.68	1,258,022	-0.20(-0.69%)
Jan 30, 2018	28.63	28.68	28.46	28.88	2,715,502	+0.00(+0.00%)
Jan 29, 2018	29.10	29.43	28.88	28.88	815,762	-0.35(-1.19%)
Jan 26, 2018	29.08	29.23	28.70	29.23	1,180,373	+0.35(+1.20%)
Jan 25, 2018	29.47	29.58	28.72	28.88	1,111,907	-0.43(-1.48%)
Jan 24, 2018	29.20	29.47	28.85	29.31	1,307,503	+0.38(+1.32%)
Jan 23, 2018	28.92	28.95	28.52	28.93	1,022,666	-0.07(-0.24%)
Jan 22, 2018	29.28	29.28	28.65	29.00	991,818	-0.13(-0.45%)
Jan 19, 2018	29.28	29.33	28.75	29.13	1,739,464	-0.15(-0.50%)
Jan 18, 2018	29.68	29.96	28.96	29.28	1,203,160	-0.76(-2.52%)
Jan 17, 2018	29.56	30.30	29.35	30.03	1,245,962	+0.54(+1.83%)
Jan 16, 2018	30.42	30.66	29.35	29.49	2,243,609	-0.83(-2.72%)
Jan 12, 2018		30.32	30.32	30.32	0	+0.54(+1.81%)
Jan 11, 2018	28.93	29.88	28.84	29.78	1,332,083	+0.88(+3.04%)
Jan 10, 2018			28.76	28.90	1,730,553	-0.78(-2.64%)
Jan 09, 2018	29.82	30.06	29.52	29.69	1,564,343	-0.03(-0.09%)
Jan 08, 2018	30.08	30.22	29.64	29.71	1,563,182	-0.16(-0.52%)
Jan 05, 2018	29.16	29.93	29.13	29.87	1,631,796	+0.92(+3.18%)
Jan 04, 2018	28.11	28.97	28.08	28.95	2,461,751	+0.99(+3.54%)
Jan 03, 2018	27.76	27.98	27.58	27.96	2,417,801	+0.27(+0.97%)
Jan 02, 2018	27.90	28.13	27.63	27.69	2,296,247	-0.14(-0.50%)
Dec 29, 2017		27.83	27.83	27.83	0	-0.61(-2.14%)
Dec 28, 2017	27.97	28.45	27.95	28.43	622,958	+0.57(+2.06%)
Dec 27, 2017	27.86	28.02	27.69	27.86	872,113	-0.02(-0.06%)
Dec 26, 2017	27.99	28.15	27.81	27.88	784,537	-0.21(-0.74%)
Dec 22, 2017	28.42	28.47	28.01	28.09	391,992	-0.33(-1.16%)
Dec 21, 2017	28.50	28.60	28.36	28.42	594,344	+0.01(+0.03%)
Dec 20, 2017	28.42	28.53	28.17	28.41	1,525,506	+0.25(+0.90%)
Dec 19, 2017	28.16	28.30	28.02	28.16	885,617	+0.16(+0.56%)
Dec 18, 2017	27.90	28.21	27.73	28.00	1,405,416	+0.46(+1.67%)
Dec 15, 2017	27.19	27.82	27.15	27.54	3,693,408	+0.54(+2.00%)
Dec 14, 2017	27.56	27.68	26.92	27.00	947,642	-0.50(-1.83%)
Dec 13, 2017	27.96	28.04	27.47	27.50	1,288,976	-0.22(-0.78%)
Dec 12, 2017	27.83	28.04	27.70	27.72	1,629,415	+0.04(+0.16%)
Dec 11, 2017	27.83	27.86	27.49	27.68	1,634,025	-0.16(-0.56%)
Dec 08, 2017	27.90	28.01	27.78	27.83	862,255	+0.00(+0.00%)
Dec 07, 2017	27.64	27.89	27.56		1,237,719	+0.00(+0.00%)
Dec 06, 2017	27.93	28.26	27.63	27.64	806,249	-0.37(-1.30%)
Dec 05, 2017	28.00	28.28	27.75	28.01	1,744,058	-0.05(-0.19%)
Dec 04, 2017	28.89	28.98	28.05	28.06	1,407,329	-0.34(-1.19%)
Dec 01, 2017	28.76	28.87	27.81	28.40	1,281,539	-0.32(-1.12%)
Nov 30, 2017	28.90	29.08	28.53	28.72	1,330,536	+0.13(+0.46%)
Nov 29, 2017	28.51	28.79	28.39	28.59	1,374,466	+0.07(+0.24%)
Nov 28, 2017	27.99	28.54	27.96	28.52	1,673,309	+0.62(+2.21%)
Nov 27, 2017	27.57	28.05	27.51	27.90	2,410,226	+0.37(+1.33%)
Nov 24, 2017	27.76	27.85	27.50	27.54	318,681	-0.12(-0.44%)
Nov 22, 2017	27.76	27.87	27.47	27.66	939,864	-0.04(-0.16%)
Nov 21, 2017	27.66	27.94	27.55	27.70	1,077,740	+0.16(+0.57%)
Nov 20, 2017	27.10	27.64	27.04	27.55	1,040,502	+0.44(+1.64%)
Nov 17, 2017	26.61	27.46	26.38	27.10	1,584,739	+0.16(+0.58%)
Nov 16, 2017	26.49	27.04	26.45	26.95	1,085,168	+0.59(+2.24%)
Nov 15, 2017	26.56	26.68	26.21	26.36	1,745,615	-0.41(-1.53%)
Nov 14, 2017	26.39	26.78	26.17	26.77	1,868,888	+0.12(+0.46%)
Nov 13, 2017	26.66	26.83	26.49	26.64	1,733,222	+0.07(+0.26%)
Nov 10, 2017	26.49	26.72	26.37	26.57	1,730,919	-0.01(-0.03%)
Nov 09, 2017	26.70	26.86	26.37	26.58	1,213,501	-0.48(-1.77%)
Nov 08, 2017	26.59	27.10	26.48	27.06	1,384,905	+0.31(+1.17%)
Nov 07, 2017	26.76	26.91	26.51	26.75	1,533,015	-0.04(-0.16%)
Nov 06, 2017	27.22	27.41	26.75	26.79	1,385,494	-0.40(-1.47%)
Nov 03, 2017	27.22	27.69	27.18	27.19	2,271,930	-0.03(-0.10%)
Nov 02, 2017	26.70	27.25	26.56	27.22	1,852,314	+0.43(+1.59%)

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.