Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.57	10.88	9.247	10.59	5,237,374	+0.98(+10.15%)
Apr 29, 2020	9.376	9.745	9.330	9.616	3,349,443	+0.60(+6.64%)
Apr 28, 2020	9.349	9.478	8.907	9.017	1,696,514	+0.17(+1.87%)
Apr 27, 2020	8.529	9.036	8.446	8.851	2,551,352	+0.40(+4.68%)
Apr 24, 2020	8.234	8.547	7.976	8.455	2,199,217	+0.40(+4.91%)
Apr 23, 2020	7.884	8.437	7.838	8.059	1,696,716	+0.26(+3.31%)
Apr 22, 2020	7.718	7.949	7.497	7.801	1,828,370	+0.30(+4.05%)
Apr 21, 2020	7.378	7.617	7.258	7.497	1,721,566	-0.17(-2.28%)
Apr 20, 2020	7.986	8.114	7.608	7.672	1,963,387	-0.64(-7.65%)
Apr 17, 2020	8.326	8.750	8.161	8.308	2,418,965	+0.57(+7.38%)
Apr 16, 2020	8.013	8.105	7.553	7.737	1,816,777	-0.40(-4.87%)
Apr 15, 2020	7.893	8.170	7.599	8.133	1,406,290	-0.33(-3.92%)
Apr 14, 2020	8.741	8.989	8.326	8.464	1,173,051	+0.17(+2.00%)
Apr 13, 2020	8.851	9.026	8.050	8.299	1,304,713	-0.45(-5.16%)
Apr 09, 2020	8.584	9.229	8.474	8.750	2,072,949	+0.68(+8.45%)
Apr 08, 2020	7.682	8.336	7.461	8.068	1,792,900	+0.65(+8.82%)
Apr 07, 2020	7.728	8.211	7.253	7.414	3,163,135	+0.10(+1.39%)
Apr 06, 2020	6.751	7.497	6.733	7.313	2,356,860	+0.99(+15.74%)
Apr 03, 2020	6.880	6.917	5.987	6.318	1,988,155	-0.36(-5.38%)
Apr 02, 2020	6.429	6.917	6.265	6.678	1,971,822	+0.15(+2.26%)
Apr 01, 2020	6.761	6.926	6.369	6.530	1,681,602	-0.66(-9.22%)
Mar 31, 2020	7.332	7.691	6.991	7.193	2,722,376	-0.10(-1.39%)
Mar 30, 2020	7.368	7.461	7.005	7.295	2,354,322	-0.18(-2.46%)
Mar 27, 2020	7.175	7.811	6.871	7.479	2,293,674	-0.18(-2.40%)
Mar 26, 2020	7.221	7.755	7.083	7.663	2,906,356	+0.52(+7.22%)
Mar 25, 2020	7.147	7.815	6.567	7.147	4,735,170	+0.32(+4.72%)
Mar 24, 2020	6.254	7.350	6.097	6.825	3,028,376	+1.14(+20.10%)
Mar 23, 2020	5.443	5.743	4.872	5.683	2,681,223	+0.25(+4.58%)
Mar 20, 2020	5.434	6.153	5.158	5.434	5,122,821	+0.12(+2.25%)
Mar 19, 2020	3.924	5.416	3.924	5.314	4,443,277	+1.34(+33.56%)
Mar 18, 2020	4.771	4.917	3.887	3.979	4,611,476	-1.13(-22.16%)
Mar 17, 2020	5.895	5.996	4.688	5.112	5,316,094	-0.71(-12.18%)
Mar 16, 2020	7.368	7.368	5.628	5.821	4,308,450	-2.51(-30.17%)
Mar 13, 2020	8.068	8.345	7.249	8.336	3,244,649	+0.76(+9.96%)
Mar 12, 2020	8.041	8.441	7.553	7.580	2,409,721	-1.81(-19.31%)
Mar 11, 2020	9.487	9.736	9.082	9.395	3,356,265	-0.48(-4.85%)
Mar 10, 2020	9.984	10.21	9.358	9.874	2,167,750	+0.40(+4.18%)
Mar 09, 2020	9.607	10.08	9.165	9.478	3,016,962	-1.22(-11.37%)
Mar 06, 2020	10.95	11.38	10.36	10.69	2,476,834	-0.71(-6.22%)
Mar 05, 2020	12.02	12.26	11.31	11.40	3,067,742	-1.16(-9.24%)
Mar 04, 2020	12.70	12.73	11.98	12.56	2,776,669	+0.15(+1.19%)
Mar 03, 2020	13.30	13.49	12.29	12.42	2,309,911	-0.85(-6.39%)
Mar 02, 2020	13.27	13.28	12.51	13.26	3,169,142	+0.02(+0.14%)
Feb 28, 2020	12.39	13.39	12.25	13.24	2,482,914	+0.31(+2.42%)
Feb 27, 2020	13.14	13.55	12.71	12.93	1,940,578	-0.69(-5.07%)
Feb 26, 2020	13.81	14.07	13.42	13.62	2,537,499	+0.03(+0.20%)
Feb 25, 2020	14.62	14.64	13.56	13.60	2,092,347	-0.94(-6.48%)
Feb 24, 2020	14.89	15.14	14.53	14.54	2,758,356	-1.31(-8.26%)
Feb 21, 2020	16.06	16.07	15.68	15.85	983,965	-0.41(-2.53%)
Feb 20, 2020	15.80	16.39	15.69	16.26	1,219,669	+0.33(+2.07%)
Feb 19, 2020	15.81	16.03	15.80	15.93	1,704,179	+0.14(+0.87%)
Feb 18, 2020	15.85	16.05	15.62	15.79	1,505,663	-0.27(-1.71%)
Feb 14, 2020	16.58	16.99	15.93	16.07	1,560,878	-0.32(-1.95%)
Feb 13, 2020	15.46	16.42	15.46	16.39	2,138,214	+0.95(+6.17%)
Feb 12, 2020	15.19	15.74	15.14	15.43	2,472,315	+0.58(+3.88%)
Feb 11, 2020	14.11	14.93	14.03	14.86	2,762,508	+0.71(+5.05%)
Feb 10, 2020	14.52	14.53	14.07	14.14	1,169,475	-0.42(-2.89%)
Feb 07, 2020	14.78	14.87	14.56	14.56	1,494,639	-0.45(-2.99%)
Feb 06, 2020	15.37	15.40	15.01	15.01	1,255,516	-0.29(-1.91%)
Feb 05, 2020	15.21	15.43	15.18	15.31	1,311,998	+0.38(+2.51%)
Feb 04, 2020	15.06	15.23	14.88	14.93	1,300,697	+0.30(+2.06%)
Feb 03, 2020	14.18	14.75	14.18	14.63	2,346,779	+0.53(+3.76%)
Jan 31, 2020	14.45	14.48	14.05	14.10	2,963,265	-0.40(-2.78%)
Jan 30, 2020	14.67	14.91	14.40	14.50	3,248,252	-0.47(-3.12%)
Jan 29, 2020	15.01	15.18	14.75	14.97	1,395,679	+0.03(+0.18%)
Jan 28, 2020	14.79	15.27	14.78	14.94	1,523,951	+0.40(+2.77%)
Jan 27, 2020	14.37	14.81	14.30	14.54	1,170,452	-0.39(-2.63%)
Jan 24, 2020	15.40	15.40	14.80	14.93	912,042	-0.53(-3.43%)
Jan 23, 2020	15.21	15.48	14.75	15.46	1,175,364	+0.14(+0.90%)
Jan 22, 2020	15.38	15.54	15.18	15.32	1,398,636	+0.04(+0.24%)
Jan 21, 2020	15.35	15.51	15.09	15.29	1,702,155	-0.17(-1.12%)
Jan 17, 2020	15.42	15.47	15.17	15.46	1,232,963	+0.06(+0.42%)
Jan 16, 2020	14.93	15.49	14.86	15.40	1,258,061	+0.50(+3.38%)
Jan 15, 2020	14.81	14.98	14.67	14.89	1,252,500	-0.05(-0.31%)
Jan 14, 2020	15.04	15.20	14.83	14.94	1,419,246	-0.14(-0.91%)
Jan 13, 2020	15.13	15.27	14.88	15.08	1,195,196	-0.06(-0.42%)
Jan 10, 2020	15.55	15.60	15.04	15.14	1,183,447	-0.44(-2.82%)
Jan 09, 2020	15.84	15.84	15.53	15.58	930,410	-0.06(-0.41%)
Jan 08, 2020	15.86	15.92	15.55	15.64	1,242,667	-0.27(-1.67%)
Jan 07, 2020	15.82	16.02	15.67	15.91	1,070,449	+0.06(+0.40%)
Jan 06, 2020	15.84	16.03	15.67	15.85	1,420,238	-0.20(-1.25%)
Jan 03, 2020	16.49	16.54	16.04	16.05	1,640,234	-0.91(-5.34%)
Jan 02, 2020	16.90	16.96	16.66	16.95	1,040,521	+0.30(+1.81%)
Dec 31, 2019	16.57	16.86	16.50	16.65	751,473	+0.04(+0.22%)
Dec 30, 2019	16.93	16.93	16.58	16.61	813,890	-0.19(-1.14%)
Dec 27, 2019	16.88	17.01	16.78	16.81	974,019	-0.01(-0.05%)
Dec 26, 2019	16.91	16.92	16.70	16.82	559,290	-0.02(-0.11%)
Dec 24, 2019	16.87	16.90	16.72	16.83	287,035	+0.03(+0.16%)
Dec 23, 2019	16.86	16.93	16.71	16.81	891,223	-0.06(-0.38%)
Dec 20, 2019	17.19	17.21	16.79	16.87	3,622,047	-0.28(-1.65%)
Dec 19, 2019	17.23	17.32	17.08	17.15	1,288,570	-0.19(-1.11%)
Dec 18, 2019	17.20	17.41	17.02	17.35	1,331,168	+0.15(+0.85%)
Dec 17, 2019	17.08	17.28	16.98	17.20	882,244	+0.04(+0.21%)
Dec 16, 2019	17.20	17.56	17.12	17.16	1,321,376	+0.30(+1.79%)
Dec 13, 2019	17.25	17.57	16.76	16.86	2,498,171	-0.44(-2.54%)
Dec 12, 2019	16.58	17.38	16.46	17.30	1,796,506	+0.84(+5.11%)
Dec 11, 2019	16.08	16.59	16.07	16.46	1,030,370	+0.48(+3.04%)
Dec 10, 2019	15.93	16.03	15.64	15.97	652,694	+0.00(+0.00%)
Dec 09, 2019	16.01	16.08	15.96	15.97	895,914	-0.08(-0.51%)
Dec 06, 2019	15.80	16.10	15.67	16.06	1,072,393	+0.59(+3.85%)
Dec 05, 2019	15.30	15.53	15.10	15.46	1,256,837	+0.31(+2.05%)
Dec 04, 2019	15.44	15.62	15.12	15.15	1,425,646	-0.09(-0.60%)
Dec 03, 2019	15.29	15.30	14.96	15.24	1,884,982	-0.37(-2.34%)
Dec 02, 2019	15.62	15.86	15.50	15.61	1,152,512	+0.10(+0.65%)
Nov 29, 2019	15.53	15.66	15.46	15.51	469,793	-0.19(-1.22%)
Nov 27, 2019	15.65	15.76	15.52	15.70	511,548	+0.09(+0.59%)
Nov 26, 2019	15.75	15.87	15.57	15.61	965,875	-0.15(-0.93%)
Nov 25, 2019	15.27	15.78	15.18	15.75	1,190,319	+0.48(+3.18%)
Nov 22, 2019	15.11	15.40	14.99	15.27	918,382	+0.33(+2.20%)
Nov 21, 2019	15.10	15.11	14.81	14.94	617,507	-0.03(-0.18%)
Nov 20, 2019	15.38	15.53	14.86	14.97	1,193,940	-0.40(-2.62%)
Nov 19, 2019	15.40	15.50	15.21	15.37	580,807	+0.08(+0.54%)
Nov 18, 2019	15.18	15.42	15.07	15.29	868,842	-0.05(-0.36%)
Nov 15, 2019	15.64	15.72	15.30	15.34	914,775	-0.13(-0.83%)
Nov 14, 2019	15.61	15.73	15.41	15.47	886,531	-0.08(-0.53%)
Nov 13, 2019	15.88	15.88	15.52	15.55	1,404,751	-0.57(-3.52%)
Nov 12, 2019	16.17	16.23	15.94	16.12	742,248	-0.05(-0.28%)
Nov 11, 2019	16.11	16.20	15.97	16.17	997,230	-0.14(-0.84%)
Nov 08, 2019	16.20	16.43	16.06	16.30	1,430,149	-0.01(-0.06%)
Nov 07, 2019	16.05	16.38	15.99	16.31	2,134,879	+0.56(+3.54%)
Nov 06, 2019	15.92	16.02	15.57	15.75	2,121,851	-0.05(-0.29%)
Nov 05, 2019	16.31	16.45	15.75	15.80	1,696,519	-0.43(-2.63%)
Nov 04, 2019	15.97	16.27	15.79	16.23	1,829,571	+0.53(+3.36%)
Nov 01, 2019	14.98	15.71	14.91	15.70	2,662,637	+0.94(+6.35%)
Oct 31, 2019	15.56	15.62	14.68	14.76	2,417,529	-0.70(-4.53%)
Oct 30, 2019	15.38	15.74	15.09	15.46	2,352,274	+0.17(+1.13%)
Oct 29, 2019	15.14	15.38	14.96	15.29	1,281,902	+0.09(+0.60%)
Oct 28, 2019	15.16	15.38	15.11	15.20	1,368,205	+0.19(+1.27%)
Oct 25, 2019	14.54	15.08	14.44	15.01	1,143,376	+0.46(+3.19%)
Oct 24, 2019	14.68	14.85	14.43	14.54	1,020,624	-0.21(-1.42%)
Oct 23, 2019	14.77	14.78	14.43	14.75	1,186,722	+0.04(+0.25%)
Oct 22, 2019	14.19	14.75	14.12	14.72	1,162,613	+0.49(+3.45%)
Oct 21, 2019	14.41	14.51	14.14	14.23	1,534,192	+0.11(+0.77%)
Oct 18, 2019	13.86	14.22	13.86	14.12	980,554	+0.18(+1.31%)
Oct 17, 2019	14.05	14.05	13.80	13.93	1,322,965	+0.02(+0.13%)
Oct 16, 2019	13.59	14.03	13.59	13.92	1,198,584	+0.37(+2.75%)
Oct 15, 2019	13.43	13.80	13.25	13.54	1,550,293	+0.13(+0.95%)
Oct 14, 2019	13.18	13.45	13.05	13.42	1,020,761	+0.11(+0.82%)
Oct 11, 2019	12.83	13.43	12.75	13.31	2,158,892	+0.86(+6.95%)
Oct 10, 2019	12.30	12.72	12.24	12.44	1,374,323	+0.29(+2.39%)
Oct 09, 2019	12.16	12.25	11.96	12.15	1,956,262	+0.25(+2.06%)
Oct 08, 2019	12.03	12.10	11.84	11.91	1,235,092	-0.40(-3.25%)
Oct 07, 2019	12.33	12.50	12.23	12.31	1,056,308	-0.14(-1.10%)
Oct 04, 2019	12.40	12.59	12.29	12.44	1,107,645	-0.04(-0.29%)
Oct 03, 2019	12.37	12.52	12.18	12.48	1,018,461	+0.03(+0.22%)
Oct 02, 2019	12.55	12.62	12.18	12.45	1,486,748	-0.32(-2.49%)
Oct 01, 2019	13.29	13.52	12.72	12.77	1,096,565	-0.36(-2.77%)
Sep 30, 2019	12.92	13.22	12.76	13.13	1,509,009	+0.19(+1.48%)
Sep 27, 2019	12.97	13.25	12.82	12.94	1,231,438	+0.04(+0.28%)
Sep 26, 2019	13.00	13.02	12.79	12.91	967,241	-0.07(-0.56%)
Sep 25, 2019	12.90	13.15	12.82	12.98	1,525,426	+0.06(+0.49%)
Sep 24, 2019	13.45	13.52	12.83	12.92	1,324,356	-0.44(-3.27%)
Sep 23, 2019	13.35	13.56	13.21	13.35	1,454,110	-0.23(-1.67%)
Sep 20, 2019	13.73	13.78	13.53	13.58	2,573,805	-0.12(-0.86%)
Sep 19, 2019	13.60	13.92	13.51	13.70	1,758,055	+0.16(+1.21%)
Sep 18, 2019	13.67	13.88	13.42	13.53	1,611,316	-0.15(-1.13%)
Sep 17, 2019	13.78	13.78	13.43	13.69	2,554,811	-0.25(-1.76%)
Sep 16, 2019	13.63	14.23	13.52	13.93	1,726,271	+0.08(+0.59%)
Sep 13, 2019	13.38	14.28	13.35	13.85	3,830,859	+0.79(+6.06%)
Sep 12, 2019	13.39	13.44	12.94	13.06	2,507,450	-0.42(-3.10%)
Sep 11, 2019	14.04	14.09	13.03	13.48	3,670,242	-0.65(-4.63%)
Sep 10, 2019	13.21	14.19	13.06	14.13	2,422,269	+0.84(+6.29%)
Sep 09, 2019	12.93	13.43	12.93	13.30	1,707,990	+0.49(+3.84%)
Sep 06, 2019	12.64	12.85	12.58	12.81	2,174,393	+0.21(+1.66%)
Sep 05, 2019	11.88	12.68	11.88	12.60	2,688,740	+0.97(+8.37%)
Sep 04, 2019	11.48	11.68	11.37	11.62	1,710,233	+0.46(+4.16%)
Sep 03, 2019	11.42	11.53	11.02	11.16	1,556,840	-0.42(-3.61%)
Aug 30, 2019	11.53	11.77	11.47	11.58	1,813,020	+0.16(+1.43%)
Aug 29, 2019	11.30	11.54	11.26	11.42	1,788,334	+0.25(+2.20%)
Aug 28, 2019	10.61	11.17	10.52	11.17	2,377,684	+0.52(+4.87%)
Aug 27, 2019	10.94	11.07	10.64	10.65	2,721,573	-0.14(-1.26%)
Aug 26, 2019	11.13	11.26	10.73	10.79	1,597,622	-0.12(-1.08%)
Aug 23, 2019	11.39	11.59	10.88	10.91	1,732,984	-0.77(-6.62%)
Aug 22, 2019	11.65	11.91	11.55	11.68	1,771,638	+0.05(+0.39%)
Aug 21, 2019	11.63	11.88	11.52	11.63	1,874,451	+0.21(+1.83%)
Aug 20, 2019	11.56	11.63	11.40	11.42	2,782,136	-0.22(-1.87%)
Aug 19, 2019	11.93	11.97	11.58	11.64	2,481,138	-0.01(-0.08%)
Aug 16, 2019	11.32	11.72	11.32	11.65	1,595,559	+0.38(+3.39%)
Aug 15, 2019	11.69	11.78	11.18	11.27	2,300,124	-0.41(-3.50%)
Aug 14, 2019	11.96	11.97	11.44	11.68	3,013,374	-0.51(-4.22%)
Aug 13, 2019	12.13	12.66	12.10	12.19	1,968,597	+0.01(+0.07%)
Aug 12, 2019	12.47	12.53	12.07	12.18	1,642,462	-0.40(-3.16%)
Aug 09, 2019	12.72	12.72	12.41	12.58	1,750,248	-0.27(-2.11%)
Aug 08, 2019	12.83	13.14	12.69	12.85	2,558,163	+0.12(+0.92%)
Aug 07, 2019	12.80	12.97	12.60	12.74	2,584,008	-0.33(-2.55%)
Aug 06, 2019	13.36	13.62	12.71	13.07	3,021,843	-0.02(-0.14%)
Aug 05, 2019	13.28	13.51	13.00	13.09	3,169,937	-0.60(-4.42%)
Aug 02, 2019	13.93	13.93	13.21	13.69	3,385,711	-0.42(-3.01%)
Aug 01, 2019	14.99	15.21	13.91	14.12	3,980,896	-0.97(-6.40%)
Jul 31, 2019	16.88	17.26	14.80	15.08	7,611,098	-2.23(-12.88%)
Jul 30, 2019	17.27	17.32	16.72	17.31	3,989,603	-0.20(-1.13%)
Jul 29, 2019	17.61	17.70	17.34	17.51	1,076,347	-0.10(-0.56%)
Jul 26, 2019	17.46	17.71	17.12	17.61	1,226,957	+0.11(+0.62%)
Jul 25, 2019	17.80	17.94	17.43	17.50	1,620,042	-0.58(-3.20%)
Jul 24, 2019	17.57	18.09	17.39	18.08	1,576,271	+0.42(+2.40%)
Jul 23, 2019	16.99	17.69	16.82	17.65	2,212,191	+0.99(+5.96%)
Jul 22, 2019	16.87	17.04	16.63	16.66	1,709,855	-0.12(-0.70%)
Jul 19, 2019	16.65	17.16	16.63	16.78	1,535,303	+0.22(+1.31%)
Jul 18, 2019	16.47	16.61	16.35	16.56	1,411,434	-0.02(-0.11%)
Jul 17, 2019	16.83	16.83	16.28	16.58	1,292,809	-0.17(-1.02%)
Jul 16, 2019	16.35	16.81	16.15	16.75	1,604,440	+0.09(+0.54%)
Jul 15, 2019	16.74	16.86	16.33	16.66	1,581,238	+0.02(+0.11%)
Jul 12, 2019	16.26	16.82	16.26	16.64	1,351,825	+0.42(+2.62%)
Jul 11, 2019	16.80	16.87	16.12	16.22	2,136,716	-0.58(-3.44%)
Jul 10, 2019	16.63	16.83	16.34	16.80	1,833,861	+0.32(+1.92%)
Jul 09, 2019	16.73	16.85	16.36	16.48	2,143,650	-0.39(-2.30%)
Jul 08, 2019	17.18	17.40	16.81	16.87	1,079,445	-0.42(-2.45%)
Jul 05, 2019	17.39	17.61	17.13	17.29	1,967,741	-0.27(-1.54%)
Jul 03, 2019	17.60	17.72	17.39	17.56	796,735	+0.04(+0.21%)
Jul 02, 2019	17.62	17.67	17.39	17.53	2,666,660	-0.14(-0.77%)
Jul 01, 2019	18.39	18.69	17.64	17.66	4,334,887	-0.33(-1.86%)
Jun 28, 2019	17.59	18.08	17.48	18.00	8,974,053	+0.49(+2.78%)
Jun 27, 2019	16.74	17.52	16.70	17.51	3,430,955	+0.92(+5.55%)
Jun 26, 2019	16.04	16.64	15.94	16.59	2,375,295	+0.68(+4.25%)
Jun 25, 2019	16.17	16.17	15.78	15.91	2,110,033	-0.26(-1.62%)
Jun 24, 2019	16.16	16.33	15.97	16.17	1,686,188	-0.03(-0.17%)
Jun 21, 2019	16.05	16.23	15.85	16.20	1,904,365	+0.07(+0.45%)
Jun 20, 2019	15.74	16.20	15.63	16.13	2,995,123	+0.69(+4.44%)
Jun 19, 2019	15.48	15.78	15.20	15.44	2,293,451	-0.01(-0.06%)
Jun 18, 2019	15.11	15.60	15.10	15.45	1,202,995	+0.49(+3.26%)
Jun 17, 2019	14.90	15.06	14.75	14.96	1,078,440	+0.04(+0.24%)
Jun 14, 2019	15.23	15.23	14.90	14.93	1,248,562	-0.37(-2.42%)
Jun 13, 2019	15.19	15.40	15.10	15.30	1,132,137	+0.19(+1.25%)
Jun 12, 2019	15.03	15.29	14.93	15.11	959,566	+0.02(+0.12%)
Jun 11, 2019	15.34	15.47	15.01	15.09	2,372,460	+0.03(+0.18%)
Jun 10, 2019	14.87	15.25	14.87	15.06	1,184,502	+0.38(+2.58%)
Jun 07, 2019	14.24	14.73	14.17	14.68	1,254,324	+0.44(+3.10%)
Jun 06, 2019	14.45	14.55	13.95	14.24	3,175,519	-0.24(-1.68%)
Jun 05, 2019	14.68	14.70	14.09	14.49	1,569,128	-0.12(-0.80%)
Jun 04, 2019	14.00	14.62	14.00	14.60	3,475,258	+0.90(+6.59%)
Jun 03, 2019	13.16	13.98	13.15	13.70	2,530,277	+0.53(+4.04%)
May 31, 2019	13.24	13.34	13.05	13.17	2,507,540	-0.71(-5.14%)
May 30, 2019	13.97	14.30	13.77	13.88	1,253,092	-0.06(-0.45%)
May 29, 2019	13.78	13.97	13.60	13.94	1,086,629	+0.00(+0.00%)
May 28, 2019	13.89	14.05	13.80	13.94	1,108,104	+0.07(+0.52%)
May 24, 2019	14.03	14.07	13.80	13.87	803,937	+0.01(+0.06%)
May 23, 2019	13.89	13.99	13.70	13.86	1,089,992	-0.37(-2.60%)
May 22, 2019	14.56	14.65	14.17	14.23	1,230,622	-0.42(-2.89%)
May 21, 2019	14.37	14.68	14.28	14.66	1,999,035	+0.41(+2.85%)
May 20, 2019	14.33	14.48	14.17	14.25	1,353,369	-0.22(-1.50%)
May 17, 2019	14.44	14.70	14.36	14.47	1,634,133	-0.13(-0.87%)
May 16, 2019	14.87	14.96	14.56	14.59	1,446,077	-0.23(-1.58%)
May 15, 2019	14.69	14.96	14.36	14.83	1,523,232	+0.00(+0.00%)
May 14, 2019	14.71	14.95	14.64	14.83	1,588,597	+0.23(+1.60%)
May 13, 2019	15.02	15.04	14.52	14.60	1,460,222	-0.73(-4.74%)
May 10, 2019	15.45	15.50	15.00	15.32	1,881,623	-0.27(-1.73%)
May 09, 2019	15.41	15.63	15.08	15.59	1,876,083	-0.18(-1.14%)
May 08, 2019	15.87	16.08	15.76	15.77	1,163,610	-0.14(-0.90%)
May 07, 2019	15.97	16.04	15.70	15.91	1,452,370	-0.34(-2.10%)
May 06, 2019	15.91	16.29	15.73	16.26	1,699,291	-0.06(-0.38%)
May 03, 2019	16.45	16.74	16.05	16.32	2,801,144	-0.10(-0.60%)
May 02, 2019	17.18	17.57	16.24	16.42	3,694,397	-0.75(-4.39%)

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.