Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	13.17	13.31	12.60	12.79	1,267,216	-0.47(-3.52%)
Oct 29, 2020	13.26	13.61	12.96	13.26	1,346,832	+0.17(+1.33%)
Oct 28, 2020	13.08	13.56	12.80	13.08	1,778,677	-0.31(-2.32%)
Oct 27, 2020	13.89	14.07	13.39	13.39	1,886,701	-0.48(-3.43%)
Oct 26, 2020	14.13	14.13	13.65	13.87	780,827	-0.61(-4.23%)
Oct 23, 2020	14.57	14.80	14.45	14.48	1,118,904	+0.07(+0.51%)
Oct 22, 2020	14.20	14.44	14.01	14.41	895,594	+0.51(+3.68%)
Oct 21, 2020	13.62	14.12	13.59	13.90	752,617	+0.23(+1.67%)
Oct 20, 2020	13.71	14.13	13.63	13.67	745,157	+0.17(+1.29%)
Oct 19, 2020	13.72	13.91	13.49	13.49	551,445	-0.18(-1.34%)
Oct 16, 2020	13.60	13.90	13.49	13.68	799,857	+0.22(+1.63%)
Oct 15, 2020	13.11	13.47	13.05	13.46	1,919,838	+0.05(+0.41%)
Oct 14, 2020	13.59	13.76	13.39	13.40	927,745	-0.05(-0.34%)
Oct 13, 2020	13.68	13.74	13.30	13.45	1,599,239	-0.22(-1.61%)
Oct 12, 2020	13.85	13.88	13.54	13.67	730,009	-0.12(-0.86%)
Oct 09, 2020	13.84	14.15	13.76	13.79	1,054,154	+0.05(+0.33%)
Oct 08, 2020	14.33	14.83	13.69	13.74	1,826,197	+0.47(+3.51%)
Oct 07, 2020	12.93	13.34	12.76	13.28	1,366,120	+0.68(+5.37%)
Oct 06, 2020	13.20	13.44	12.59	12.60	1,852,386	-0.31(-2.41%)
Oct 05, 2020	12.57	12.98	12.54	12.91	1,359,631	+0.58(+4.67%)
Oct 02, 2020	11.60	12.48	11.55	12.33	1,485,091	+0.23(+1.89%)
Oct 01, 2020	11.44	12.12	11.44	12.11	1,927,304	+0.84(+7.47%)
Sep 30, 2020	11.39	11.61	11.15	11.26	1,352,152	-0.01(-0.08%)
Sep 29, 2020	11.31	11.41	11.18	11.27	1,217,134	-0.05(-0.40%)
Sep 28, 2020	10.93	11.47	10.93	11.32	1,525,229	+0.75(+7.09%)
Sep 25, 2020	10.34	10.61	10.31	10.57	1,421,325	+0.06(+0.61%)
Sep 24, 2020	10.51	10.65	10.24	10.51	962,345	-0.09(-0.86%)
Sep 23, 2020	10.93	11.16	10.59	10.60	1,220,102	-0.35(-3.17%)
Sep 22, 2020	10.98	11.25	10.82	10.94	1,268,481	+0.08(+0.76%)
Sep 21, 2020	11.55	11.67	10.81	10.86	1,577,697	-1.17(-9.73%)
Sep 18, 2020	12.46	12.54	11.95	12.03	2,945,900	-0.29(-2.37%)
Sep 17, 2020	12.36	12.52	12.08	12.32	1,349,374	-0.24(-1.89%)
Sep 16, 2020	13.17	13.20	12.55	12.56	2,096,990	-0.55(-4.18%)
Sep 15, 2020	13.59	13.71	13.07	13.11	1,199,162	-0.30(-2.25%)
Sep 14, 2020	13.15	13.44	12.91	13.41	1,022,286	+0.49(+3.82%)
Sep 11, 2020	12.89	12.98	12.66	12.92	818,342	+0.15(+1.15%)
Sep 10, 2020	13.34	13.55	12.75	12.77	1,853,304	-0.37(-2.85%)
Sep 09, 2020	13.07	13.19	12.76	13.15	1,238,321	+0.28(+2.20%)
Sep 08, 2020	12.86	13.28	12.64	12.86	1,400,687	-0.22(-1.68%)
Sep 04, 2020	13.27	13.30	12.71	13.08	1,274,435	+0.08(+0.63%)
Sep 03, 2020	13.71	13.82	12.85	13.00	1,402,869	-0.80(-5.77%)
Sep 02, 2020	13.23	13.84	13.11	13.80	2,111,301	+0.64(+4.86%)
Sep 01, 2020	12.57	13.16	12.30	13.16	1,545,329	+0.40(+3.15%)
Aug 31, 2020	12.96	12.96	12.53	12.75	1,932,139	-0.15(-1.13%)
Aug 28, 2020	12.71	12.96	12.61	12.90	1,301,013	+0.21(+1.66%)
Aug 27, 2020	12.76	12.81	12.47	12.69	1,016,341	+0.04(+0.29%)
Aug 26, 2020	12.58	12.72	12.48	12.65	833,821	-0.07(-0.58%)
Aug 25, 2020	12.98	13.07	12.53	12.73	1,093,577	-0.16(-1.21%)
Aug 24, 2020	12.63	12.94	12.45	12.88	1,103,286	+0.39(+3.15%)
Aug 21, 2020	12.71	12.86	12.32	12.49	1,445,388	-0.47(-3.60%)
Aug 20, 2020	12.53	13.01	12.31	12.96	1,921,992	+0.91(+7.51%)
Aug 19, 2020	12.14	12.38	12.00	12.05	1,326,042	-0.16(-1.35%)
Aug 18, 2020	12.81	12.85	12.18	12.21	1,011,640	-0.44(-3.47%)
Aug 17, 2020	12.73	13.02	12.64	12.65	1,742,365	+0.01(+0.07%)
Aug 14, 2020	12.42	12.75	12.26	12.64	836,935	+0.12(+0.95%)
Aug 13, 2020	12.81	13.04	12.42	12.53	975,261	-0.37(-2.91%)
Aug 12, 2020	13.17	13.17	12.77	12.90	996,954	+0.05(+0.36%)
Aug 11, 2020	13.03	13.23	12.79	12.85	1,835,441	+0.20(+1.59%)
Aug 10, 2020	11.78	12.67	11.78	12.65	1,995,215	+0.98(+8.38%)
Aug 07, 2020	11.27	11.68	11.23	11.68	869,967	+0.27(+2.41%)
Aug 06, 2020	11.56	11.59	11.26	11.40	1,182,406	-0.34(-2.88%)
Aug 05, 2020	11.44	11.75	11.25	11.74	1,670,890	+0.54(+4.82%)
Aug 04, 2020	11.02	11.21	10.98	11.20	1,370,845	+0.19(+1.74%)
Aug 03, 2020	10.51	11.04	10.49	11.01	2,297,907	+0.56(+5.34%)
Jul 31, 2020	10.72	10.78	10.06	10.45	2,508,620	-0.42(-3.87%)
Jul 30, 2020	11.38	11.38	10.16	10.87	3,006,560	-0.91(-7.76%)
Jul 29, 2020	11.58	11.80	11.56	11.79	1,157,195	+0.22(+1.90%)
Jul 28, 2020	11.62	11.80	11.52	11.57	1,171,197	-0.06(-0.55%)
Jul 27, 2020	11.42	11.65	11.23	11.63	1,561,534	+0.17(+1.52%)
Jul 24, 2020	11.46	11.60	11.32	11.46	999,248	-0.14(-1.18%)
Jul 23, 2020	11.67	11.79	11.36	11.59	1,419,799	-0.08(-0.70%)
Jul 22, 2020	11.35	11.89	11.29	11.68	1,353,381	+0.17(+1.51%)
Jul 21, 2020	11.57	11.65	11.37	11.50	1,126,114	+0.16(+1.37%)
Jul 20, 2020	11.43	11.52	11.11	11.35	901,857	-0.11(-0.96%)
Jul 17, 2020	11.61	11.91	11.37	11.46	1,440,356	-0.13(-1.10%)
Jul 16, 2020	11.73	11.73	11.34	11.58	1,805,963	-0.36(-2.99%)
Jul 15, 2020	11.77	12.05	11.51	11.94	1,685,653	+0.62(+5.49%)
Jul 14, 2020	10.94	11.32	10.75	11.32	1,644,615	+0.43(+3.95%)
Jul 13, 2020	11.15	11.32	10.72	10.89	1,554,322	-0.04(-0.33%)
Jul 10, 2020	10.31	10.93	10.09	10.93	1,454,466	+0.69(+6.79%)
Jul 09, 2020	10.93	10.97	10.04	10.23	1,954,106	-0.34(-3.20%)
Jul 08, 2020	10.28	10.62	10.22	10.57	1,231,166	+0.18(+1.76%)
Jul 07, 2020	10.68	10.78	10.37	10.39	1,419,970	-0.49(-4.54%)
Jul 06, 2020	11.12	11.18	10.58	10.88	1,245,625	+0.12(+1.10%)
Jul 02, 2020	11.13	11.24	10.72	10.76	2,596,667	+0.00(+0.00%)
Jul 01, 2020	11.21	11.55	10.72	10.76	1,674,309	-0.38(-3.45%)
Jun 30, 2020	11.06	11.30	10.75	11.15	1,243,668	-0.05(-0.49%)
Jun 29, 2020	10.39	11.20	10.19	11.20	2,193,692	+1.16(+11.57%)
Jun 26, 2020	10.30	10.35	9.902	10.04	1,802,606	-0.40(-3.85%)
Jun 25, 2020	9.966	10.46	9.829	10.44	993,416	+0.34(+3.35%)
Jun 24, 2020	10.82	10.90	9.952	10.10	1,330,465	-0.97(-8.75%)
Jun 23, 2020	11.24	11.24	10.76	11.07	1,443,554	+0.16(+1.51%)
Jun 22, 2020	10.85	11.03	10.50	10.91	1,184,420	+0.10(+0.93%)
Jun 19, 2020	11.00	11.37	10.56	10.81	2,898,760	+0.12(+1.11%)
Jun 18, 2020	10.71	11.05	10.61	10.69	1,105,150	-0.27(-2.50%)
Jun 17, 2020	11.57	11.57	10.93	10.96	1,432,433	-0.58(-4.99%)
Jun 16, 2020	11.94	12.29	11.41	11.54	1,533,335	+0.28(+2.52%)
Jun 15, 2020	10.70	11.34	10.51	11.25	1,540,565	-0.09(-0.81%)
Jun 12, 2020	11.68	11.70	10.79	11.35	1,536,934	+0.60(+5.62%)
Jun 11, 2020	11.42	11.71	10.68	10.74	2,059,902	-1.77(-14.17%)
Jun 10, 2020	13.71	13.80	12.46	12.52	2,204,964	-1.36(-9.82%)
Jun 09, 2020	13.71	14.18	13.39	13.88	1,599,284	-0.49(-3.44%)
Jun 08, 2020	14.24	14.56	14.06	14.37	1,749,949	+0.61(+4.45%)
Jun 05, 2020	14.31	14.40	13.66	13.76	2,976,197	+0.69(+5.32%)
Jun 04, 2020	13.06	13.17	12.76	13.07	2,189,867	-0.16(-1.18%)
Jun 03, 2020	12.72	13.33	12.65	13.22	1,783,847	+0.92(+7.51%)
Jun 02, 2020	12.20	12.34	11.95	12.30	1,418,356	+0.32(+2.67%)
Jun 01, 2020	11.66	12.11	11.55	11.98	1,678,963	+0.42(+3.64%)
May 29, 2020	11.60	11.83	11.29	11.56	2,979,479	-0.32(-2.69%)
May 28, 2020	12.12	12.37	11.72	11.88	2,581,411	-0.10(-0.84%)
May 27, 2020	11.67	12.02	11.36	11.98	2,567,681	+0.84(+7.55%)
May 26, 2020	11.46	11.60	11.07	11.14	1,873,306	+0.47(+4.37%)
May 22, 2020	10.74	10.79	10.42	10.67	1,274,107	+0.09(+0.86%)
May 21, 2020	10.34	10.77	10.34	10.58	2,254,868	+0.16(+1.58%)
May 20, 2020	10.30	10.51	10.25	10.41	1,830,147	+0.44(+4.40%)
May 19, 2020	9.701	10.29	9.591	9.975	2,448,884	+0.14(+1.39%)
May 18, 2020	9.609	10.01	9.445	9.838	2,620,825	+1.01(+11.39%)
May 15, 2020	8.686	8.869	8.485	8.832	1,490,450	+0.04(+0.42%)
May 14, 2020	8.037	8.869	7.817	8.795	2,514,880	+0.38(+4.57%)
May 13, 2020	8.987	9.051	8.274	8.411	1,784,809	-0.74(-8.09%)
May 12, 2020	9.883	9.947	9.152	9.152	1,205,303	-0.63(-6.45%)
May 11, 2020	9.646	9.966	9.541	9.783	2,138,170	-0.16(-1.65%)
May 08, 2020	9.682	10.05	9.509	9.947	2,196,464	+0.65(+6.98%)
May 07, 2020	9.408	9.746	9.198	9.298	2,754,719	+0.13(+1.40%)
May 06, 2020	9.673	9.838	9.079	9.170	1,850,918	-0.33(-3.46%)
May 05, 2020	10.06	10.22	9.454	9.499	2,109,073	-0.18(-1.89%)
May 04, 2020	9.426	9.819	9.307	9.682	2,568,247	-0.17(-1.76%)
May 01, 2020	10.08	10.13	9.527	9.856	3,025,853	-0.66(-6.26%)
Apr 30, 2020	10.50	10.80	9.179	10.51	5,276,141	+0.97(+10.15%)
Apr 29, 2020	9.307	9.673	9.262	9.545	3,374,235	+0.59(+6.64%)
Apr 28, 2020	9.280	9.408	8.841	8.951	1,709,072	+0.16(+1.87%)
Apr 27, 2020	8.466	8.969	8.384	8.786	2,570,237	+0.39(+4.68%)
Apr 24, 2020	8.174	8.485	7.918	8.393	2,215,496	+0.39(+4.91%)
Apr 23, 2020	7.826	8.375	7.781	8.000	1,709,275	+0.26(+3.31%)
Apr 22, 2020	7.662	7.890	7.442	7.744	1,841,904	+0.30(+4.05%)
Apr 21, 2020	7.323	7.561	7.205	7.442	1,734,309	-0.17(-2.28%)
Apr 20, 2020	7.927	8.055	7.552	7.616	1,977,920	-0.63(-7.65%)
Apr 17, 2020	8.265	8.686	8.101	8.247	2,436,870	+0.57(+7.38%)
Apr 16, 2020	7.954	8.046	7.497	7.680	1,830,225	-0.39(-4.87%)
Apr 15, 2020	7.835	8.110	7.543	8.073	1,416,700	-0.33(-3.92%)
Apr 14, 2020	8.677	8.923	8.265	8.402	1,181,734	+0.16(+2.00%)
Apr 13, 2020	8.786	8.960	7.991	8.238	1,314,371	-0.45(-5.16%)
Apr 09, 2020	8.521	9.161	8.411	8.686	2,088,293	+0.68(+8.45%)
Apr 08, 2020	7.625	8.274	7.406	8.009	1,806,171	+0.65(+8.82%)
Apr 07, 2020	7.671	8.151	7.200	7.360	3,186,548	+0.10(+1.39%)
Apr 06, 2020	6.702	7.442	6.683	7.259	2,374,306	+0.99(+15.74%)
Apr 03, 2020	6.830	6.866	5.943	6.272	2,002,871	-0.36(-5.38%)
Apr 02, 2020	6.382	6.866	6.219	6.629	1,986,418	+0.15(+2.26%)
Apr 01, 2020	6.711	6.875	6.322	6.482	1,694,049	-0.66(-9.22%)
Mar 31, 2020	7.278	7.634	6.939	7.141	2,742,527	-0.10(-1.39%)
Mar 30, 2020	7.314	7.406	6.953	7.241	2,371,748	-0.18(-2.46%)
Mar 27, 2020	7.122	7.753	6.821	7.424	2,310,652	-0.18(-2.40%)
Mar 26, 2020	7.168	7.698	7.031	7.607	2,927,869	+0.51(+7.22%)
Mar 25, 2020	7.095	7.758	6.519	7.095	4,770,220	+0.32(+4.72%)
Mar 24, 2020	6.208	7.296	6.053	6.775	3,050,792	+1.13(+20.10%)
Mar 23, 2020	5.403	5.701	4.837	5.641	2,701,069	+0.25(+4.58%)
Mar 20, 2020	5.394	6.107	5.120	5.394	5,160,740	+0.12(+2.25%)
Mar 19, 2020	3.895	5.376	3.895	5.275	4,476,166	+1.33(+33.56%)
Mar 18, 2020	4.736	4.881	3.858	3.950	4,645,610	-1.12(-22.16%)
Mar 17, 2020	5.851	5.952	4.654	5.074	5,355,444	-0.70(-12.18%)
Mar 16, 2020	7.314	7.314	5.586	5.778	4,340,341	-2.50(-30.17%)
Mar 13, 2020	8.009	8.283	7.195	8.274	3,268,666	+0.75(+9.96%)
Mar 12, 2020	7.982	8.379	7.497	7.525	2,427,558	-1.80(-19.31%)
Mar 11, 2020	9.417	9.664	9.015	9.326	3,381,108	-0.48(-4.85%)
Mar 10, 2020	9.911	10.13	9.289	9.801	2,183,795	+0.39(+4.18%)
Mar 09, 2020	9.536	10.00	9.097	9.408	3,039,293	-1.21(-11.37%)
Mar 06, 2020	10.87	11.30	10.29	10.61	2,495,167	-0.70(-6.22%)
Mar 05, 2020	11.93	12.17	11.22	11.32	3,090,449	-1.15(-9.24%)
Mar 04, 2020	12.61	12.64	11.89	12.47	2,797,222	+0.15(+1.19%)
Mar 03, 2020	13.20	13.39	12.20	12.32	2,327,009	-0.84(-6.39%)
Mar 02, 2020	13.17	13.18	12.42	13.17	3,192,600	+0.02(+0.14%)
Feb 28, 2020	12.30	13.29	12.16	13.15	2,501,292	+0.31(+2.42%)
Feb 27, 2020	13.05	13.45	12.62	12.84	1,954,942	-0.69(-5.07%)
Feb 26, 2020	13.71	13.97	13.32	13.52	2,556,281	+0.03(+0.20%)
Feb 25, 2020	14.51	14.53	13.46	13.50	2,107,834	-0.94(-6.48%)
Feb 24, 2020	14.78	15.03	14.42	14.43	2,778,773	-1.30(-8.26%)
Feb 21, 2020	15.94	15.96	15.57	15.73	991,249	-0.41(-2.53%)
Feb 20, 2020	15.68	16.27	15.57	16.14	1,228,697	+0.33(+2.07%)
Feb 19, 2020	15.69	15.91	15.68	15.81	1,716,793	+0.14(+0.87%)
Feb 18, 2020	15.74	15.93	15.50	15.67	1,516,808	-0.27(-1.71%)
Feb 14, 2020	16.46	16.86	15.82	15.95	1,572,432	-0.32(-1.95%)
Feb 13, 2020	15.35	16.30	15.35	16.26	2,154,040	+0.94(+6.16%)
Feb 12, 2020	15.08	15.62	15.03	15.32	2,490,615	+0.57(+3.88%)
Feb 11, 2020	14.00	14.82	13.93	14.75	2,782,956	+0.71(+5.04%)
Feb 10, 2020	14.41	14.42	13.97	14.04	1,178,131	-0.42(-2.89%)
Feb 07, 2020	14.68	14.76	14.46	14.46	1,505,703	-0.44(-2.99%)
Feb 06, 2020	15.26	15.28	14.90	14.90	1,264,809	-0.29(-1.91%)
Feb 05, 2020	15.09	15.32	15.07	15.19	1,321,709	+0.37(+2.51%)
Feb 04, 2020	14.95	15.12	14.77	14.82	1,310,325	+0.30(+2.06%)
Feb 03, 2020	14.08	14.64	14.08	14.52	2,364,150	+0.53(+3.76%)
Jan 31, 2020	14.35	14.37	13.95	13.99	2,985,199	-0.40(-2.78%)
Jan 30, 2020	14.56	14.80	14.30	14.39	3,272,295	-0.46(-3.12%)
Jan 29, 2020	14.90	15.07	14.64	14.86	1,406,010	+0.03(+0.18%)
Jan 28, 2020	14.68	15.16	14.67	14.83	1,535,231	+0.40(+2.77%)
Jan 27, 2020	14.27	14.70	14.19	14.43	1,179,116	-0.39(-2.63%)
Jan 24, 2020	15.28	15.28	14.69	14.82	918,793	-0.53(-3.43%)
Jan 23, 2020	15.09	15.37	14.64	15.35	1,184,064	+0.14(+0.90%)
Jan 22, 2020	15.27	15.43	15.07	15.21	1,408,988	+0.04(+0.24%)
Jan 21, 2020	15.24	15.39	14.98	15.18	1,714,755	-0.17(-1.12%)
Jan 17, 2020	15.30	15.36	15.06	15.35	1,242,089	+0.06(+0.42%)
Jan 16, 2020	14.82	15.37	14.75	15.28	1,267,373	+0.50(+3.38%)
Jan 15, 2020	14.70	14.87	14.56	14.78	1,261,771	-0.05(-0.31%)
Jan 14, 2020	14.93	15.08	14.73	14.83	1,429,751	-0.14(-0.91%)
Jan 13, 2020	15.02	15.16	14.78	14.97	1,204,042	-0.06(-0.42%)
Jan 10, 2020	15.44	15.48	14.93	15.03	1,192,207	-0.44(-2.82%)
Jan 09, 2020	15.72	15.72	15.41	15.47	937,297	-0.06(-0.41%)
Jan 08, 2020	15.75	15.80	15.44	15.53	1,251,865	-0.26(-1.67%)
Jan 07, 2020	15.70	15.90	15.56	15.79	1,078,372	+0.06(+0.40%)
Jan 06, 2020	15.72	15.91	15.56	15.73	1,430,750	-0.20(-1.25%)
Jan 03, 2020	16.36	16.42	15.92	15.93	1,652,375	-0.90(-5.34%)
Jan 02, 2020	16.77	16.84	16.54	16.83	1,048,223	+0.30(+1.81%)
Dec 31, 2019	16.45	16.74	16.38	16.53	757,035	+0.04(+0.22%)
Dec 30, 2019	16.80	16.80	16.46	16.49	819,914	-0.19(-1.14%)
Dec 27, 2019	16.76	16.88	16.66	16.68	981,228	-0.01(-0.05%)
Dec 26, 2019	16.78	16.79	16.57	16.69	563,430	-0.02(-0.11%)
Dec 24, 2019	16.75	16.77	16.60	16.71	289,160	+0.03(+0.16%)
Dec 23, 2019	16.74	16.80	16.58	16.68	897,820	-0.06(-0.38%)
Dec 20, 2019	17.06	17.08	16.66	16.75	3,648,858	-0.28(-1.65%)
Dec 19, 2019	17.10	17.19	16.96	17.03	1,298,107	-0.19(-1.11%)
Dec 18, 2019	17.07	17.28	16.89	17.22	1,341,021	+0.15(+0.85%)
Dec 17, 2019	16.96	17.15	16.86	17.07	888,774	+0.04(+0.21%)
Dec 16, 2019	17.07	17.43	16.99	17.04	1,331,157	+0.30(+1.79%)
Dec 13, 2019	17.12	17.45	16.64	16.74	2,516,662	-0.44(-2.54%)
Dec 12, 2019	16.46	17.25	16.34	17.17	1,809,803	+0.84(+5.11%)
Dec 11, 2019	15.97	16.46	15.96	16.34	1,037,997	+0.48(+3.04%)
Dec 10, 2019	15.81	15.91	15.52	15.86	657,525	+0.00(+0.00%)
Dec 09, 2019	15.89	15.97	15.85	15.86	902,546	-0.08(-0.51%)
Dec 06, 2019	15.68	15.98	15.56	15.94	1,080,331	+0.59(+3.85%)
Dec 05, 2019	15.18	15.42	14.99	15.35	1,266,140	+0.31(+2.05%)
Dec 04, 2019	15.33	15.51	15.01	15.04	1,436,199	-0.09(-0.60%)
Dec 03, 2019	15.18	15.18	14.85	15.13	1,898,934	-0.36(-2.34%)
Dec 02, 2019	15.50	15.75	15.38	15.49	1,161,043	+0.10(+0.65%)
Nov 29, 2019	15.42	15.55	15.35	15.39	473,271	-0.19(-1.22%)
Nov 27, 2019	15.54	15.65	15.40	15.58	515,334	+0.09(+0.59%)
Nov 26, 2019	15.64	15.76	15.46	15.49	973,025	-0.15(-0.93%)
Nov 25, 2019	15.16	15.67	15.07	15.64	1,199,130	+0.48(+3.18%)
Nov 22, 2019	15.00	15.28	14.88	15.16	925,180	+0.33(+2.20%)
Nov 21, 2019	14.99	15.00	14.70	14.83	622,078	-0.03(-0.18%)
Nov 20, 2019	15.27	15.41	14.75	14.86	1,202,777	-0.40(-2.62%)
Nov 19, 2019	15.28	15.38	15.09	15.26	585,106	+0.08(+0.54%)
Nov 18, 2019	15.07	15.31	14.96	15.18	875,273	-0.05(-0.36%)
Nov 15, 2019	15.52	15.60	15.18	15.23	921,546	-0.13(-0.83%)
Nov 14, 2019	15.49	15.61	15.29	15.36	893,093	-0.08(-0.53%)
Nov 13, 2019	15.77	15.77	15.40	15.44	1,415,149	-0.56(-3.52%)
Nov 12, 2019	16.06	16.11	15.82	16.00	747,742	-0.05(-0.28%)
Nov 11, 2019	15.99	16.08	15.86	16.05	1,004,611	-0.14(-0.84%)
Nov 08, 2019	16.08	16.31	15.94	16.18	1,440,735	-0.01(-0.06%)
Nov 07, 2019	15.93	16.26	15.87	16.19	2,150,681	+0.55(+3.54%)
Nov 06, 2019	15.80	15.90	15.46	15.64	2,137,556	-0.05(-0.29%)
Nov 05, 2019	16.19	16.33	15.64	15.68	1,709,077	-0.42(-2.63%)
Nov 04, 2019	15.86	16.15	15.67	16.11	1,843,113	+0.52(+3.36%)

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.