Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	26.28	26.75	26.05	26.65	1,938,874	+0.67(+2.59%)
Oct 30, 2017	26.17	26.21	25.70	25.98	1,641,017	-0.40(-1.52%)
Oct 27, 2017	26.03	26.68	25.57	26.38	2,552,074	+0.66(+2.58%)
Oct 26, 2017	25.17	25.80	25.17	25.71	2,735,225	+0.53(+2.12%)
Oct 25, 2017	25.51	25.60	24.73	25.18	1,631,808	-0.49(-1.91%)
Oct 24, 2017	25.77	25.96	25.64	25.67	1,206,271	+0.29(+1.14%)
Oct 23, 2017	25.62	25.70	25.35	25.38	789,955	-0.20(-0.79%)
Oct 20, 2017	25.80	25.91	25.56	25.58	938,303	+0.04(+0.17%)
Oct 19, 2017	25.26	25.56	25.08	25.54	941,287	+0.13(+0.52%)
Oct 18, 2017	25.43	25.51	25.31	25.41	1,295,210	+0.06(+0.24%)
Oct 17, 2017	25.37	25.61	25.21	25.35	1,236,764	-0.01(-0.03%)
Oct 16, 2017	25.02	25.36	24.88	25.36	1,554,346	+0.58(+2.33%)
Oct 13, 2017	24.97	25.16	24.77	24.78	925,801	-0.04(-0.14%)
Oct 12, 2017	24.66	25.04	24.48	24.81	1,127,840	-0.08(-0.32%)
Oct 11, 2017	24.85	24.90	24.69	24.89	733,997	+0.04(+0.14%)
Oct 10, 2017	24.87	24.96	24.59	24.86	847,846	+0.07(+0.28%)
Oct 09, 2017	24.98	25.06	24.69	24.79	539,398	-0.06(-0.25%)
Oct 06, 2017	24.86	24.98	24.69	24.85	780,165	-0.05(-0.21%)
Oct 05, 2017	24.93	25.01	24.81	24.90	711,884	+0.03(+0.11%)
Oct 04, 2017	24.55	25.13	24.54	24.87	2,071,108	+0.33(+1.35%)
Oct 03, 2017	25.35	25.49	24.53	24.54	3,135,845	-0.62(-2.47%)
Oct 02, 2017	24.53	25.19	24.50	25.16	1,315,853	+0.73(+2.97%)
Sep 29, 2017	24.45	24.62	24.26	24.44	916,361	-0.05(-0.21%)
Sep 28, 2017	24.53	24.64	24.27	24.49	1,387,901	-0.05(-0.21%)
Sep 27, 2017	24.39	24.69	24.13	24.54	1,370,920	+0.26(+1.08%)
Sep 26, 2017	24.25	24.42	24.08	24.28	2,500,709	+0.17(+0.69%)
Sep 25, 2017	23.70	24.13	23.63	24.11	1,322,693	+0.29(+1.21%)
Sep 22, 2017	23.48	23.95	23.42	23.83	989,011	+0.36(+1.53%)
Sep 21, 2017	23.37	23.49	23.25	23.47	823,536	+0.10(+0.45%)
Sep 20, 2017	23.41	23.54	23.29	23.36	1,138,180	-0.05(-0.22%)
Sep 19, 2017	23.21	23.47	23.13	23.42	888,407	+0.22(+0.94%)
Sep 18, 2017	23.42	23.54	23.04	23.20	1,256,141	+0.07(+0.30%)
Sep 15, 2017	22.77	23.16	22.67	23.13	2,050,998	+0.40(+1.77%)
Sep 14, 2017	21.99	22.79	21.99	22.72	1,435,759	+0.66(+3.01%)
Sep 13, 2017	21.73	22.10	21.68	22.06	1,210,521	+0.28(+1.28%)
Sep 12, 2017	21.44	21.79	21.32	21.78	999,502	+0.47(+2.21%)
Sep 11, 2017	21.33	21.53	21.26	21.31	947,377	+0.13(+0.62%)
Sep 08, 2017	21.07	21.25	20.98	21.18	1,022,923	+0.04(+0.21%)
Sep 07, 2017	21.21	21.22	21.03	21.13	747,142	-0.03(-0.12%)
Sep 06, 2017	21.03	21.24	20.98	21.16	1,128,497	+0.26(+1.25%)
Sep 05, 2017	21.27	21.39	20.84	20.90	863,252	-0.38(-1.81%)
Sep 01, 2017	21.16	21.36	21.07	21.28	1,319,903	+0.24(+1.16%)
Aug 31, 2017	20.89	21.16	20.89	21.04	1,031,362	+0.28(+1.35%)
Aug 30, 2017	20.15	20.77	20.12	20.76	1,129,791	+0.64(+3.17%)
Aug 29, 2017	19.71	20.23	19.61	20.12	1,228,721	+0.23(+1.14%)
Aug 28, 2017	19.89	19.95	19.80	19.89	1,620,906	+0.01(+0.04%)
Aug 25, 2017	20.10	20.16	19.86	19.88	965,825	-0.04(-0.22%)
Aug 24, 2017	20.02	20.11	19.85	19.93	1,092,764	+0.02(+0.09%)
Aug 23, 2017	20.02	20.31	19.90	19.91	1,348,467	-0.31(-1.51%)
Aug 22, 2017	20.20	20.34	20.14	20.22	1,628,080	+0.14(+0.70%)
Aug 21, 2017	19.95	20.10	19.82	20.08	970,122	+0.12(+0.61%)
Aug 18, 2017	19.78	20.11	19.67	19.95	1,047,143	+0.03(+0.18%)
Aug 17, 2017	20.55	20.72	19.91	19.92	1,690,086	-0.75(-3.64%)
Aug 16, 2017	20.77	21.10	20.67	20.67	1,274,385	+0.03(+0.13%)
Aug 15, 2017	20.74	20.76	20.57	20.64	830,042	+0.01(+0.04%)
Aug 14, 2017	20.76	20.79	20.54	20.64	968,789	+0.10(+0.51%)
Aug 11, 2017	20.37	20.83	20.35	20.53	2,068,730	-0.21(-1.01%)
Aug 10, 2017	21.10	21.17	20.72	20.74	2,106,727	-0.50(-2.35%)
Aug 09, 2017	21.20	21.40	21.08	21.24	1,103,366	-0.23(-1.06%)
Aug 08, 2017	21.25	21.53	21.20	21.47	1,483,534	+0.20(+0.94%)
Aug 07, 2017	21.14	21.36	21.08	21.27	1,124,617	+0.12(+0.58%)
Aug 04, 2017	20.78	21.14	20.74	21.14	1,085,355	+0.37(+1.76%)
Aug 03, 2017	20.50	21.00	20.50	20.78	2,115,131	+0.29(+1.40%)
Aug 02, 2017	20.59	20.78	20.35	20.49	1,807,247	-0.19(-0.93%)
Aug 01, 2017	20.84	20.84	20.19	20.68	2,321,954	+0.00(+0.00%)
Jul 31, 2017	21.81	21.88	20.47	20.68	4,246,281	+0.37(+1.80%)
Jul 28, 2017	20.26	20.35	20.04	20.32	3,301,865	-0.17(-0.85%)
Jul 27, 2017	20.53	20.73	20.32	20.49	1,631,618	+0.03(+0.17%)
Jul 26, 2017	20.49	20.81	20.40	20.45	2,001,669	+0.00(+0.00%)
Jul 25, 2017	20.46	20.53	20.25	20.45	2,416,818	+0.15(+0.73%)
Jul 24, 2017	20.45	20.49	20.28	20.31	1,302,445	-0.14(-0.68%)
Jul 21, 2017	20.57	20.65	20.19	20.45	2,780,663	-0.20(-0.97%)
Jul 20, 2017	20.87	21.00	20.64	20.65	1,499,444	-0.16(-0.75%)
Jul 19, 2017	20.56	20.94	20.49	20.80	1,940,540	-0.09(-0.42%)
Jul 18, 2017	20.70	20.99	20.54	20.89	1,882,646	+0.13(+0.63%)
Jul 17, 2017	20.69	20.81	20.55	20.76	1,292,718	+0.08(+0.38%)
Jul 14, 2017	20.54	20.83	20.49	20.68	2,130,397	+0.15(+0.72%)
Jul 13, 2017	19.92	20.73	19.87	20.53	2,837,731	-0.14(-0.67%)
Jul 12, 2017	20.46	20.82	20.46	20.67	2,084,220	+0.32(+1.59%)
Jul 11, 2017	20.32	20.67	20.23	20.35	2,542,321	+0.12(+0.60%)
Jul 10, 2017	19.82	20.29	19.77	20.23	1,775,367	+0.41(+2.07%)
Jul 07, 2017	19.55	19.89	19.42	19.82	1,839,931	+0.32(+1.65%)
Jul 06, 2017	19.59	19.70	19.42	19.50	1,945,666	-0.20(-1.02%)
Jul 05, 2017	19.72	19.83	19.53	19.70	1,853,896	-0.04(-0.22%)
Jul 03, 2017	19.64	20.04	19.62	19.74	1,019,542	+0.27(+1.39%)
Jun 30, 2017	19.19	19.62	19.19	19.47	1,531,809	+0.02(+0.09%)
Jun 29, 2017	19.41	19.49	19.09	19.45	1,805,774	+0.12(+0.63%)
Jun 28, 2017	18.88	19.36	18.88	19.33	1,891,851	+0.67(+3.60%)
Jun 27, 2017	18.66	18.89	18.25	18.66	1,985,260	-0.14(-0.74%)
Jun 26, 2017	18.58	18.85	18.53	18.80	1,873,125	+0.33(+1.79%)
Jun 23, 2017	18.67	18.72	18.43	18.47	4,050,961	-0.24(-1.26%)
Jun 22, 2017	18.94	19.02	18.49	18.70	1,752,306	-0.32(-1.70%)
Jun 21, 2017	19.16	19.27	18.73	19.02	2,469,083	+0.13(+0.69%)
Jun 20, 2017	19.04	19.21	18.89	18.89	1,275,187	-0.29(-1.50%)
Jun 19, 2017	19.23	19.31	19.01	19.18	1,712,194	+0.02(+0.09%)
Jun 16, 2017	19.34	19.34	18.89	19.16	2,831,192	-0.26(-1.35%)
Jun 15, 2017	19.00	19.44	18.97	19.43	1,547,725	+0.12(+0.63%)
Jun 14, 2017	19.50	19.53	19.26	19.30	3,285,811	-0.17(-0.90%)
Jun 13, 2017	19.30	19.50	19.09	19.48	2,619,424	+0.21(+1.09%)
Jun 12, 2017	19.19	19.47	19.06	19.27	1,865,354	+0.09(+0.45%)
Jun 09, 2017	19.06	19.34	18.96	19.18	2,225,085	+0.13(+0.69%)
Jun 08, 2017	18.77	19.14	18.55	19.05	1,796,215	+0.05(+0.28%)
Jun 07, 2017	18.96	19.02	18.73	19.00	1,663,652	+0.15(+0.79%)
Jun 06, 2017	18.79	18.94	18.61	18.85	2,140,978	-0.16(-0.83%)
Jun 05, 2017	18.89	19.11	18.83	19.01	1,520,177	+0.12(+0.65%)
Jun 02, 2017	19.23	19.41	18.89	18.89	2,960,424	-0.34(-1.77%)
Jun 01, 2017	18.58	19.32	18.32	19.23	3,577,605	+0.81(+4.40%)
May 31, 2017	18.40	18.45	18.03	18.41	3,125,888	+0.10(+0.52%)
May 30, 2017	17.93	18.44	17.93	18.32	2,257,496	+0.38(+2.14%)
May 26, 2017	17.66	18.00	17.55	17.93	1,918,239	+0.23(+1.28%)
May 25, 2017	17.72	17.85	17.50	17.71	1,666,423	+0.06(+0.35%)
May 24, 2017	17.46	17.76	17.39	17.65	2,672,153	+0.24(+1.35%)
May 23, 2017	17.39	17.46	17.29	17.41	1,595,456	+0.10(+0.55%)
May 22, 2017	17.17	17.32	16.90	17.32	1,354,938	+0.29(+1.69%)
May 19, 2017	16.89	17.19	16.84	17.03	1,720,412	+0.24(+1.40%)
May 18, 2017	16.94	17.01	16.63	16.79	2,312,965	-0.25(-1.48%)
May 17, 2017	17.71	17.50	16.94	17.05	2,167,233	-0.66(-3.74%)
May 16, 2017	18.13	18.15	17.68	17.71	1,996,026	-0.28(-1.55%)
May 15, 2017	17.96	18.15	17.93	17.99	2,383,644	+0.04(+0.24%)
May 12, 2017	18.03	18.14	17.80	17.94	1,525,742	-0.20(-1.11%)
May 11, 2017	18.47	18.53	18.14	18.14	2,229,535	-0.35(-1.89%)
May 10, 2017	18.46	18.50	18.26	18.49	1,527,679	+0.07(+0.38%)
May 09, 2017	18.37	18.68	18.36	18.42	1,704,167	+0.12(+0.67%)
May 08, 2017	17.82	18.43	17.82	18.30	2,375,276	+0.43(+2.43%)
May 05, 2017	17.70	17.87	17.48	17.87	1,311,814	+0.26(+1.48%)
May 04, 2017	17.48	17.65	17.37	17.61	1,805,220	+0.08(+0.45%)
May 03, 2017	17.58	17.95	17.28	17.53	2,556,764	+0.06(+0.35%)
May 02, 2017	17.48	17.96	17.27	17.47	3,786,532	+0.62(+3.66%)
May 01, 2017	17.07	17.08	16.67	16.85	3,203,790	-0.03(-0.21%)
Apr 28, 2017	17.06	17.14	16.73	16.88	1,899,710	-0.18(-1.07%)
Apr 27, 2017	16.86	17.12	16.67	17.07	2,622,172	+0.36(+2.13%)
Apr 26, 2017	16.75	17.03	16.68	16.71	2,204,323	-0.01(-0.05%)
Apr 25, 2017	16.55	16.86	16.52	16.72	1,620,182	+0.35(+2.12%)
Apr 24, 2017	16.38	16.53	16.30	16.37	2,455,380	+0.24(+1.51%)
Apr 21, 2017	16.24	16.27	15.94	16.13	1,765,946	-0.13(-0.80%)
Apr 20, 2017	15.98	16.29	15.98	16.26	1,763,051	+0.44(+2.80%)
Apr 19, 2017	15.88	16.10	15.78	15.81	2,750,399	+0.01(+0.06%)
Apr 18, 2017	15.49	15.83	15.49	15.81	1,257,172	+0.19(+1.23%)
Apr 17, 2017	15.39	15.65	15.35	15.61	1,103,363	+0.34(+2.22%)
Apr 13, 2017	15.32	15.56	15.24	15.28	1,493,289	-0.13(-0.85%)
Apr 12, 2017	15.69	15.73	15.40	15.41	1,230,345	-0.33(-2.10%)
Apr 11, 2017	15.75	15.84	15.58	15.74	1,846,560	-0.06(-0.39%)
Apr 10, 2017	15.83	16.01	15.69	15.80	1,063,628	+0.04(+0.28%)
Apr 07, 2017	15.70	15.83	15.59	15.75	1,690,753	-0.06(-0.39%)
Apr 06, 2017	15.51	15.81	15.34	15.81	2,180,098	+0.34(+2.19%)
Apr 05, 2017	15.90	16.06	15.45	15.48	2,740,859	-0.30(-1.87%)
Apr 04, 2017	15.97	16.16	15.72	15.77	1,594,696	-0.29(-1.79%)
Apr 03, 2017	16.82	16.85	15.88	16.06	2,114,181	-0.73(-4.35%)
Mar 31, 2017	16.61	16.92	16.54	16.79	2,294,056	+0.14(+0.84%)
Mar 30, 2017	16.26	16.68	16.26	16.65	1,316,884	+0.37(+2.30%)
Mar 29, 2017	16.24	16.46	16.17	16.28	1,055,926	+0.06(+0.38%)
Mar 28, 2017	15.84	16.32	15.84	16.21	1,138,765	+0.35(+2.19%)
Mar 27, 2017	15.62	15.89	15.36	15.87	1,434,654	+0.05(+0.33%)
Mar 24, 2017	16.13	16.20	15.75	15.81	1,009,132	-0.22(-1.36%)
Mar 23, 2017	15.81	16.12	15.70	16.03	1,944,420	+0.20(+1.26%)
Mar 22, 2017	15.81	15.96	15.61	15.83	1,497,224	-0.04(-0.27%)
Mar 21, 2017	16.78	16.82	15.84	15.88	2,507,186	-0.79(-4.75%)
Mar 20, 2017	17.02	17.03	16.64	16.67	2,773,877	-0.31(-1.84%)
Mar 17, 2017	17.23	17.23	16.93	16.98	3,106,392	-0.29(-1.66%)
Mar 16, 2017	17.35	17.44	17.18	17.27	2,160,946	+0.07(+0.40%)
Mar 15, 2017	17.01	17.28	16.92	17.20	1,182,845	+0.37(+2.17%)
Mar 14, 2017	16.60	16.88	16.52	16.83	982,070	+0.11(+0.68%)
Mar 13, 2017		16.78	16.48	16.72	737,324	+0.35(+2.12%)
Mar 10, 2017	16.26	16.61	16.16	16.37	1,632,223	+0.09(+0.53%)
Mar 09, 2017	16.48	16.56	16.24	16.28	2,086,827	-0.22(-1.32%)
Mar 08, 2017	16.60	16.75	16.50	16.50	2,015,817	-0.03(-0.21%)
Mar 07, 2017	16.41	16.61	16.24	16.54	1,602,027	+0.11(+0.69%)
Mar 06, 2017	16.40	16.54	16.27	16.42	1,066,249	-0.16(-0.94%)
Mar 03, 2017	16.96	17.07	16.50	16.58	1,585,916	-0.36(-2.10%)
Mar 02, 2017	16.88	17.06	16.78	16.94	1,913,191	+0.10(+0.57%)
Mar 01, 2017	16.76	17.11	16.69	16.84	1,926,763	+0.47(+2.87%)
Feb 28, 2017	16.56	16.66	16.33	16.37	1,815,236	-0.33(-1.97%)
Feb 27, 2017	16.45	16.71	16.39	16.70	1,601,771	+0.23(+1.37%)
Feb 24, 2017	16.44	16.64	16.25	16.48	1,621,687	-0.23(-1.35%)
Feb 23, 2017	17.20	17.20	16.67	16.70	1,247,832	-0.44(-2.58%)
Feb 22, 2017	16.71	17.18	16.71	17.14	1,248,682	+0.03(+0.20%)
Feb 21, 2017	16.87	17.39	16.86	17.11	2,496,562	+0.36(+2.12%)
Feb 17, 2017		16.75	16.75	16.75	0	-0.03(-0.15%)
Feb 16, 2017	16.91	16.95	16.52	16.78	1,739,900	-0.16(-0.92%)
Feb 15, 2017	16.92	17.01	16.84	16.93	1,195,959	-0.09(-0.51%)
Feb 14, 2017	16.99	17.13	16.95	17.02	1,506,347	-0.06(-0.36%)
Feb 13, 2017	17.05	17.24	16.92	17.08	1,648,396	+0.11(+0.66%)
Feb 10, 2017	17.13	17.19	16.87	16.97	1,825,422	-0.14(-0.81%)
Feb 09, 2017	17.12	17.56	16.66	17.11	1,682,973	-0.01(-0.05%)
Feb 08, 2017	17.09	17.13	16.83	17.12	1,884,493	-0.03(-0.20%)
Feb 07, 2017	17.17	17.31	17.02	17.15	1,251,162	-0.06(-0.35%)
Feb 06, 2017	17.30	17.38	17.02	17.21	1,371,641	-0.18(-1.05%)
Feb 03, 2017	17.56	17.60	17.34	17.39	1,181,285	+0.05(+0.30%)
Feb 02, 2017	17.62	17.67	17.31	17.34	1,615,976	-0.23(-1.33%)
Feb 01, 2017	17.70	17.87	17.39	17.58	1,680,047	+0.12(+0.70%)
Jan 31, 2017	17.09	17.51	16.82	17.45	1,564,207	+0.33(+1.92%)
Jan 30, 2017	17.02	17.16	16.78	17.13	1,057,116	-0.16(-0.90%)
Jan 27, 2017	17.43	17.51	17.23	17.28	1,034,616	-0.15(-0.85%)
Jan 26, 2017	17.39	17.70	17.39	17.43	1,006,897	-0.20(-1.13%)
Jan 25, 2017	17.55	17.70	17.48	17.63	1,004,832	+0.23(+1.29%)
Jan 24, 2017	16.92	17.52	16.78	17.40	1,682,219	+0.67(+3.99%)
Jan 23, 2017	16.66	16.87	16.54	16.74	975,756	-0.06(-0.36%)
Jan 20, 2017	16.96	16.96	16.69	16.80	1,467,706	-0.12(-0.72%)
Jan 19, 2017	17.00	17.12	16.81	16.92	1,495,269	+0.00(+0.00%)
Jan 18, 2017	16.68	16.92	16.54	16.92	1,761,126	+0.28(+1.67%)
Jan 17, 2017	16.61	16.75	16.55	16.64	1,372,727	-0.11(-0.67%)
Jan 13, 2017		16.75	16.75	16.75	0	+0.06(+0.36%)
Jan 12, 2017	16.95	16.99	16.34	16.69	1,600,906	-0.33(-1.93%)
Jan 11, 2017	17.09	17.24	16.84	17.02	2,132,098	-0.14(-0.81%)
Jan 10, 2017	16.63	17.24	16.55	17.16	2,359,442	+0.65(+3.94%)
Jan 09, 2017	16.72	16.84	16.49	16.51	1,928,073	-0.23(-1.40%)
Jan 06, 2017	17.13	17.13	16.74	16.74	1,443,844	-0.31(-1.83%)
Jan 05, 2017	17.09	17.17	16.84	17.06	2,232,235	-0.12(-0.71%)
Jan 04, 2017	16.71	17.20	16.71	17.18	2,719,060	+0.55(+3.34%)
Jan 03, 2017	16.81	16.87	16.43	16.62	1,507,354	+0.17(+1.05%)
Dec 30, 2016		16.45	16.45	16.45	0	+0.01(+0.05%)
Dec 29, 2016	16.33	16.53	16.24	16.44	676,526	+0.10(+0.64%)
Dec 28, 2016	16.73	16.81	16.31	16.34	935,216	-0.32(-1.92%)
Dec 27, 2016	16.52	16.74	16.50	16.66	752,781	+0.16(+1.00%)
Dec 23, 2016		16.49	16.49	16.49	0	+0.13(+0.80%)
Dec 22, 2016	16.50	16.65	16.31	16.36	1,588,110	-0.32(-1.92%)
Dec 21, 2016	16.74	16.84	16.48	16.68	1,655,099	-0.08(-0.47%)
Dec 20, 2016	17.02	17.02	16.61	16.76	2,071,496	+0.31(+1.90%)
Dec 19, 2016	16.27	16.46	16.01	16.45	1,724,862	+0.12(+0.74%)
Dec 16, 2016	16.44	16.67	16.28	16.33	3,576,415	-0.04(-0.26%)
Dec 15, 2016	16.26	16.59	16.22	16.37	1,820,216	+0.06(+0.37%)
Dec 14, 2016	16.80	16.87	16.30	16.31	2,351,175	-0.65(-3.83%)
Dec 13, 2016	16.96	17.06	16.75	16.96	2,115,119	+0.03(+0.15%)
Dec 12, 2016	17.11	17.16	16.71	16.93	1,819,157	-0.17(-1.01%)
Dec 09, 2016	16.99	17.17	16.91	17.11	2,069,306	+0.09(+0.51%)
Dec 08, 2016	16.87	17.12	16.76	17.02	2,201,374	+0.16(+0.98%)
Dec 07, 2016	16.25	17.03	16.19	16.86	2,271,821	+0.68(+4.23%)
Dec 06, 2016	15.57	16.17	15.55	16.17	3,457,613	+0.52(+3.32%)
Dec 05, 2016	15.18	15.66	15.08	15.65	2,532,101	+0.71(+4.76%)
Dec 02, 2016	14.59	15.05	14.59	14.94	2,279,209	+0.01(+0.06%)
Dec 01, 2016	15.56	15.56	14.83	14.93	6,478,111	+0.29(+2.01%)
Nov 30, 2016	15.06	15.06	14.63	14.64	1,328,832	-0.02(-0.12%)
Nov 29, 2016	14.56	14.72	14.40	14.66	1,202,076	-0.01(-0.06%)
Nov 28, 2016	14.94	15.09	14.54	14.66	1,197,958	-0.35(-2.31%)
Nov 25, 2016	15.09	15.18	14.92	15.01	500,420	-0.03(-0.17%)
Nov 23, 2016		15.04	15.04	15.04	0	+0.10(+0.70%)
Nov 22, 2016	14.82	14.95	14.64	14.93	1,788,577	+0.20(+1.35%)
Nov 21, 2016	14.96	15.20	14.66	14.73	2,244,839	-0.01(-0.06%)
Nov 18, 2016	14.36	14.75	14.21	14.74	2,837,980	+0.39(+2.72%)
Nov 17, 2016	14.33	14.37	14.20	14.35	1,640,308	+0.10(+0.73%)
Nov 16, 2016	14.00	14.25	14.00	14.25	1,813,371	+0.10(+0.74%)
Nov 15, 2016	14.11	14.27	13.88	14.14	1,543,217	+0.03(+0.18%)
Nov 14, 2016	14.08	14.55	13.97	14.12	2,198,736	+0.16(+1.12%)
Nov 11, 2016	13.57	13.98	13.36	13.96	4,033,411	+0.35(+2.55%)
Nov 10, 2016	13.27	13.91	13.11	13.62	5,955,183	-0.07(-0.51%)
Nov 09, 2016	13.08	13.75	12.59	13.68	3,733,617	+0.35(+2.60%)
Nov 08, 2016	13.55	13.55	13.26	13.34	1,897,781	-0.29(-2.10%)
Nov 07, 2016	13.49	13.69	13.36	13.62	3,206,178	+0.60(+4.57%)
Nov 04, 2016	12.97	13.30	12.83	13.03	2,216,942	+0.04(+0.33%)
Nov 03, 2016	12.96	13.08	12.86	12.99	2,216,317	+0.10(+0.80%)
Nov 02, 2016	13.01	13.28	12.86	12.88	2,094,231	-0.23(-1.78%)

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.