Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.12	16.21	15.42	15.51	834,672	-0.70(-4.32%)
Nov 27, 2020	16.28	16.40	15.93	16.21	363,217	-0.18(-1.07%)
Nov 25, 2020	16.58	16.59	15.83	16.39	1,020,503	-0.46(-2.73%)
Nov 24, 2020	16.31	16.92	16.19	16.85	1,091,114	+0.87(+5.42%)
Nov 23, 2020	15.24	16.20	15.24	15.98	1,278,007	+0.99(+6.64%)
Nov 20, 2020	15.11	15.16	14.80	14.99	944,082	-0.22(-1.45%)
Nov 19, 2020	15.29	15.61	15.03	15.21	1,197,909	-0.18(-1.20%)
Nov 18, 2020	15.76	15.90	15.38	15.39	951,930	-0.27(-1.71%)
Nov 17, 2020	15.64	15.83	15.32	15.66	1,049,814	-0.36(-2.24%)
Nov 16, 2020	15.66	16.03	15.40	16.02	1,727,055	+0.87(+5.71%)
Nov 13, 2020	14.69	15.17	14.64	15.15	1,049,703	+0.66(+4.58%)
Nov 12, 2020	14.57	14.84	14.32	14.49	1,781,388	-0.36(-2.42%)
Nov 11, 2020	14.98	14.98	14.40	14.85	1,256,378	-0.06(-0.37%)
Nov 10, 2020	14.62	15.03	14.45	14.91	2,038,391	+0.63(+4.39%)
Nov 09, 2020	14.79	15.19	14.20	14.28	1,660,200	+0.84(+6.24%)
Nov 06, 2020	13.95	14.18	13.39	13.44	1,045,687	-0.35(-2.54%)
Nov 05, 2020	13.22	14.00	13.22	13.79	1,098,078	+0.71(+5.42%)
Nov 04, 2020	13.39	13.54	12.98	13.08	832,666	-0.62(-4.51%)
Nov 03, 2020	13.37	13.78	13.27	13.70	1,287,077	+0.70(+5.39%)
Nov 02, 2020	13.11	13.32	12.80	13.00	1,262,072	+0.11(+0.86%)
Oct 30, 2020	13.27	13.41	12.69	12.89	1,257,690	-0.47(-3.52%)
Oct 29, 2020	13.36	13.72	13.06	13.36	1,336,708	+0.18(+1.33%)
Oct 28, 2020	13.18	13.66	12.90	13.18	1,765,306	-0.31(-2.32%)
Oct 27, 2020	13.99	14.18	13.50	13.50	1,872,518	-0.48(-3.43%)
Oct 26, 2020	14.24	14.24	13.75	13.97	774,958	-0.62(-4.23%)
Oct 23, 2020	14.68	14.91	14.56	14.59	1,110,493	+0.07(+0.51%)
Oct 22, 2020	14.31	14.55	14.11	14.52	888,862	+0.52(+3.68%)
Oct 21, 2020	13.73	14.22	13.69	14.00	746,960	+0.23(+1.67%)
Oct 20, 2020	13.81	14.23	13.74	13.77	739,555	+0.18(+1.29%)
Oct 19, 2020	13.83	14.01	13.60	13.60	547,300	-0.18(-1.34%)
Oct 16, 2020	13.70	14.00	13.60	13.78	793,845	+0.22(+1.63%)
Oct 15, 2020	13.21	13.57	13.15	13.56	1,905,406	+0.06(+0.41%)
Oct 14, 2020	13.69	13.86	13.49	13.51	920,771	-0.05(-0.34%)
Oct 13, 2020	13.78	13.85	13.40	13.55	1,587,217	-0.22(-1.61%)
Oct 12, 2020	13.96	13.98	13.64	13.77	724,521	-0.12(-0.86%)
Oct 09, 2020	13.95	14.26	13.86	13.89	1,046,230	+0.05(+0.33%)
Oct 08, 2020	14.44	14.94	13.79	13.85	1,812,469	+0.47(+3.51%)
Oct 07, 2020	13.03	13.44	12.86	13.38	1,355,851	+0.68(+5.37%)
Oct 06, 2020	13.30	13.55	12.69	12.69	1,838,462	-0.31(-2.41%)
Oct 05, 2020	12.67	13.08	12.64	13.01	1,349,411	+0.58(+4.67%)
Oct 02, 2020	11.69	12.57	11.63	12.43	1,473,927	+0.23(+1.89%)
Oct 01, 2020	11.52	12.22	11.52	12.20	1,912,816	+0.85(+7.47%)
Sep 30, 2020	11.48	11.70	11.24	11.35	1,341,988	-0.01(-0.08%)
Sep 29, 2020	11.40	11.50	11.26	11.36	1,207,985	-0.05(-0.40%)
Sep 28, 2020	11.02	11.56	11.01	11.40	1,513,764	+0.76(+7.09%)
Sep 25, 2020	10.42	10.69	10.39	10.65	1,410,641	+0.06(+0.61%)
Sep 24, 2020	10.59	10.73	10.32	10.58	955,111	-0.09(-0.86%)
Sep 23, 2020	11.01	11.25	10.67	10.68	1,210,930	-0.35(-3.17%)
Sep 22, 2020	11.06	11.33	10.90	11.03	1,258,946	+0.08(+0.76%)
Sep 21, 2020	11.63	11.75	10.89	10.94	1,565,837	-1.18(-9.73%)
Sep 18, 2020	12.56	12.64	12.04	12.12	2,923,756	-0.29(-2.37%)
Sep 17, 2020	12.45	12.61	12.17	12.42	1,339,230	-0.24(-1.89%)
Sep 16, 2020	13.27	13.30	12.65	12.66	2,081,227	-0.55(-4.18%)
Sep 15, 2020	13.69	13.82	13.16	13.21	1,190,148	-0.30(-2.25%)
Sep 14, 2020	13.25	13.54	13.01	13.51	1,014,602	+0.50(+3.82%)
Sep 11, 2020	12.99	13.08	12.76	13.02	812,190	+0.15(+1.15%)
Sep 10, 2020	13.44	13.65	12.84	12.87	1,839,372	-0.38(-2.85%)
Sep 09, 2020	13.16	13.29	12.86	13.25	1,229,013	+0.29(+2.20%)
Sep 08, 2020	12.96	13.39	12.73	12.96	1,390,158	-0.22(-1.68%)
Sep 04, 2020	13.37	13.40	12.80	13.18	1,264,855	+0.08(+0.63%)
Sep 03, 2020	13.81	13.93	12.94	13.10	1,392,324	-0.80(-5.77%)
Sep 02, 2020	13.33	13.95	13.21	13.90	2,095,430	+0.64(+4.86%)
Sep 01, 2020	12.67	13.26	12.39	13.26	1,533,712	+0.41(+3.15%)
Aug 31, 2020	13.05	13.05	12.63	12.85	1,917,615	-0.15(-1.13%)
Aug 28, 2020	12.80	13.05	12.70	13.00	1,291,233	+0.21(+1.66%)
Aug 27, 2020	12.86	12.91	12.57	12.79	1,008,701	+0.04(+0.29%)
Aug 26, 2020	12.68	12.81	12.57	12.75	827,553	-0.07(-0.57%)
Aug 25, 2020	13.08	13.17	12.63	12.82	1,085,356	-0.16(-1.21%)
Aug 24, 2020	12.72	13.04	12.55	12.98	1,094,993	+0.40(+3.15%)
Aug 21, 2020	12.80	12.96	12.41	12.58	1,434,522	-0.47(-3.60%)
Aug 20, 2020	12.63	13.11	12.40	13.05	1,907,544	+0.91(+7.51%)
Aug 19, 2020	12.23	12.47	12.10	12.14	1,316,074	-0.17(-1.35%)
Aug 18, 2020	12.91	12.95	12.27	12.31	1,004,035	-0.44(-3.47%)
Aug 17, 2020	12.82	13.12	12.74	12.75	1,729,268	+0.01(+0.07%)
Aug 14, 2020	12.51	12.84	12.35	12.74	830,644	+0.12(+0.95%)
Aug 13, 2020	12.91	13.14	12.51	12.62	967,929	-0.38(-2.91%)
Aug 12, 2020	13.27	13.27	12.86	13.00	989,460	+0.05(+0.36%)
Aug 11, 2020	13.13	13.33	12.89	12.95	1,821,644	+0.20(+1.59%)
Aug 10, 2020	11.87	12.77	11.87	12.75	1,980,216	+0.99(+8.38%)
Aug 07, 2020	11.36	11.76	11.31	11.76	863,427	+0.28(+2.41%)
Aug 06, 2020	11.64	11.68	11.35	11.49	1,173,517	-0.34(-2.88%)
Aug 05, 2020	11.52	11.84	11.33	11.83	1,658,330	+0.54(+4.82%)
Aug 04, 2020	11.10	11.29	11.06	11.28	1,360,540	+0.19(+1.74%)
Aug 03, 2020	10.58	11.12	10.57	11.09	2,280,633	+0.56(+5.34%)
Jul 31, 2020	10.80	10.86	10.13	10.53	2,489,762	-0.42(-3.87%)
Jul 30, 2020	11.47	11.47	10.23	10.95	2,983,959	-0.92(-7.76%)
Jul 29, 2020	11.67	11.89	11.64	11.87	1,148,496	+0.22(+1.90%)
Jul 28, 2020	11.71	11.89	11.61	11.65	1,162,393	-0.06(-0.55%)
Jul 27, 2020	11.51	11.74	11.31	11.72	1,549,795	+0.18(+1.52%)
Jul 24, 2020	11.54	11.69	11.40	11.54	991,736	-0.14(-1.18%)
Jul 23, 2020	11.75	11.87	11.45	11.68	1,409,126	-0.08(-0.70%)
Jul 22, 2020	11.43	11.98	11.38	11.76	1,343,208	+0.17(+1.51%)
Jul 21, 2020	11.65	11.74	11.46	11.59	1,117,649	+0.16(+1.37%)
Jul 20, 2020	11.52	11.61	11.19	11.43	895,078	-0.11(-0.96%)
Jul 17, 2020	11.70	12.00	11.46	11.54	1,429,529	-0.13(-1.11%)
Jul 16, 2020	11.82	11.82	11.43	11.67	1,792,388	-0.36(-2.99%)
Jul 15, 2020	11.86	12.14	11.60	12.03	1,672,982	+0.63(+5.49%)
Jul 14, 2020	11.03	11.40	10.83	11.40	1,632,252	+0.43(+3.95%)
Jul 13, 2020	11.24	11.40	10.81	10.97	1,542,637	-0.04(-0.34%)
Jul 10, 2020	10.39	11.02	10.17	11.01	1,443,532	+0.70(+6.79%)
Jul 09, 2020	11.01	11.05	10.11	10.31	1,939,417	-0.34(-3.20%)
Jul 08, 2020	10.35	10.70	10.30	10.65	1,221,911	+0.18(+1.76%)
Jul 07, 2020	10.76	10.86	10.45	10.46	1,409,296	-0.50(-4.54%)
Jul 06, 2020	11.20	11.27	10.66	10.96	1,236,262	+0.12(+1.10%)
Jul 02, 2020	11.21	11.32	10.81	10.84	2,577,147	+0.00(+0.00%)
Jul 01, 2020	11.29	11.63	10.80	10.84	1,661,723	-0.39(-3.45%)
Jun 30, 2020	11.15	11.38	10.83	11.23	1,234,319	-0.06(-0.49%)
Jun 29, 2020	10.46	11.28	10.27	11.28	2,177,201	+1.17(+11.57%)
Jun 26, 2020	10.38	10.43	9.977	10.11	1,789,055	-0.41(-3.85%)
Jun 25, 2020	10.04	10.54	9.903	10.52	985,948	+0.34(+3.35%)
Jun 24, 2020	10.90	10.98	10.03	10.18	1,320,464	-0.98(-8.75%)
Jun 23, 2020	11.32	11.32	10.84	11.16	1,432,703	+0.17(+1.51%)
Jun 22, 2020	10.93	11.11	10.58	10.99	1,175,517	+0.10(+0.93%)
Jun 19, 2020	11.08	11.46	10.64	10.89	2,876,969	+0.12(+1.11%)
Jun 18, 2020	10.79	11.14	10.69	10.77	1,096,842	-0.28(-2.50%)
Jun 17, 2020	11.65	11.65	11.02	11.05	1,421,665	-0.58(-4.99%)
Jun 16, 2020	12.03	12.38	11.50	11.63	1,521,808	+0.29(+2.52%)
Jun 15, 2020	10.78	11.42	10.58	11.34	1,528,985	-0.09(-0.81%)
Jun 12, 2020	11.77	11.79	10.87	11.43	1,525,381	+0.61(+5.62%)
Jun 11, 2020	11.51	11.80	10.76	10.82	2,044,418	-1.79(-14.17%)
Jun 10, 2020	13.82	13.90	12.56	12.61	2,188,389	-1.37(-9.82%)
Jun 09, 2020	13.81	14.29	13.50	13.98	1,587,262	-0.50(-3.44%)
Jun 08, 2020	14.34	14.67	14.17	14.48	1,736,795	+0.62(+4.45%)
Jun 05, 2020	14.42	14.51	13.76	13.86	2,953,825	+0.70(+5.32%)
Jun 04, 2020	13.15	13.27	12.86	13.16	2,173,405	-0.16(-1.18%)
Jun 03, 2020	12.81	13.44	12.75	13.32	1,770,437	+0.93(+7.51%)
Jun 02, 2020	12.29	12.44	12.04	12.39	1,407,694	+0.32(+2.67%)
Jun 01, 2020	11.75	12.20	11.63	12.07	1,666,342	+0.42(+3.64%)
May 29, 2020	11.69	11.92	11.38	11.64	2,957,081	-0.32(-2.69%)
May 28, 2020	12.22	12.46	11.81	11.97	2,562,006	-0.10(-0.84%)
May 27, 2020	11.75	12.11	11.45	12.07	2,548,380	+0.85(+7.55%)
May 26, 2020	11.54	11.69	11.16	11.22	1,859,224	+0.47(+4.37%)
May 22, 2020	10.82	10.87	10.50	10.75	1,264,529	+0.09(+0.86%)
May 21, 2020	10.42	10.85	10.42	10.66	2,237,918	+0.17(+1.58%)
May 20, 2020	10.38	10.58	10.33	10.49	1,816,390	+0.44(+4.40%)
May 19, 2020	9.774	10.37	9.664	10.05	2,430,475	+0.14(+1.39%)
May 18, 2020	9.682	10.09	9.516	9.912	2,601,124	+1.01(+11.39%)
May 15, 2020	8.752	8.936	8.549	8.899	1,479,246	+0.04(+0.42%)
May 14, 2020	8.097	8.936	7.876	8.862	2,495,975	+0.39(+4.57%)
May 13, 2020	9.056	9.120	8.337	8.475	1,771,393	-0.75(-8.09%)
May 12, 2020	9.958	10.02	9.221	9.221	1,196,243	-0.64(-6.45%)
May 11, 2020	9.719	10.04	9.613	9.857	2,122,097	-0.17(-1.65%)
May 08, 2020	9.756	10.12	9.581	10.02	2,179,953	+0.65(+6.98%)
May 07, 2020	9.479	9.820	9.267	9.369	2,734,011	+0.13(+1.40%)
May 06, 2020	9.746	9.912	9.148	9.240	1,837,004	-0.33(-3.46%)
May 05, 2020	10.13	10.30	9.525	9.571	2,093,218	-0.18(-1.89%)
May 04, 2020	9.498	9.894	9.378	9.756	2,548,941	-0.18(-1.76%)
May 01, 2020	10.15	10.21	9.599	9.931	3,003,108	-0.66(-6.26%)
Apr 30, 2020	10.58	10.88	9.249	10.59	5,236,479	+0.98(+10.15%)
Apr 29, 2020	9.378	9.746	9.332	9.617	3,348,870	+0.60(+6.64%)
Apr 28, 2020	9.350	9.479	8.908	9.019	1,696,224	+0.17(+1.87%)
Apr 27, 2020	8.530	9.037	8.448	8.853	2,550,916	+0.40(+4.68%)
Apr 24, 2020	8.236	8.549	7.978	8.457	2,198,841	+0.40(+4.91%)
Apr 23, 2020	7.886	8.438	7.840	8.061	1,696,426	+0.26(+3.31%)
Apr 22, 2020	7.720	7.950	7.499	7.803	1,828,058	+0.30(+4.05%)
Apr 21, 2020	7.379	7.618	7.259	7.499	1,721,272	-0.18(-2.28%)
Apr 20, 2020	7.987	8.116	7.609	7.674	1,963,052	-0.64(-7.65%)
Apr 17, 2020	8.328	8.752	8.162	8.309	2,418,552	+0.57(+7.38%)
Apr 16, 2020	8.015	8.107	7.554	7.738	1,816,467	-0.40(-4.87%)
Apr 15, 2020	7.895	8.171	7.600	8.134	1,406,050	-0.33(-3.92%)
Apr 14, 2020	8.742	8.991	8.328	8.466	1,172,851	+0.17(+2.00%)
Apr 13, 2020	8.853	9.028	8.051	8.300	1,304,490	-0.45(-5.16%)
Apr 09, 2020	8.586	9.231	8.475	8.752	2,072,595	+0.68(+8.45%)
Apr 08, 2020	7.683	8.337	7.462	8.070	1,792,594	+0.65(+8.82%)
Apr 07, 2020	7.729	8.213	7.255	7.416	3,162,594	+0.10(+1.39%)
Apr 06, 2020	6.752	7.499	6.734	7.314	2,356,457	+0.99(+15.74%)
Apr 03, 2020	6.881	6.918	5.988	6.320	1,987,815	-0.36(-5.38%)
Apr 02, 2020	6.430	6.918	6.267	6.679	1,971,485	+0.15(+2.26%)
Apr 01, 2020	6.762	6.928	6.370	6.531	1,681,314	-0.66(-9.22%)
Mar 31, 2020	7.333	7.692	6.992	7.195	2,721,911	-0.10(-1.39%)
Mar 30, 2020	7.370	7.462	7.006	7.296	2,353,920	-0.18(-2.46%)
Mar 27, 2020	7.176	7.812	6.872	7.480	2,293,282	-0.18(-2.40%)
Mar 26, 2020	7.222	7.757	7.084	7.664	2,905,860	+0.52(+7.22%)
Mar 25, 2020	7.149	7.816	6.568	7.149	4,734,361	+0.32(+4.72%)
Mar 24, 2020	6.255	7.351	6.098	6.826	3,027,859	+1.14(+20.10%)
Mar 23, 2020	5.444	5.744	4.873	5.684	2,680,765	+0.25(+4.58%)
Mar 20, 2020	5.435	6.154	5.159	5.435	5,121,946	+0.12(+2.25%)
Mar 19, 2020	3.924	5.417	3.924	5.315	4,442,517	+1.34(+33.56%)
Mar 18, 2020	4.772	4.918	3.888	3.980	4,610,688	-1.13(-22.16%)
Mar 17, 2020	5.896	5.997	4.689	5.113	5,315,186	-0.71(-12.18%)
Mar 16, 2020	7.370	7.370	5.629	5.822	4,307,714	-2.51(-30.17%)
Mar 13, 2020	8.070	8.346	7.250	8.337	3,244,094	+0.76(+9.96%)
Mar 12, 2020	8.042	8.442	7.554	7.582	2,409,310	-1.81(-19.31%)
Mar 11, 2020	9.488	9.737	9.083	9.396	3,355,692	-0.48(-4.85%)
Mar 10, 2020	9.986	10.21	9.360	9.875	2,167,379	+0.40(+4.18%)
Mar 09, 2020	9.608	10.08	9.166	9.479	3,016,446	-1.22(-11.37%)
Mar 06, 2020	10.95	11.39	10.36	10.70	2,476,410	-0.71(-6.22%)
Mar 05, 2020	12.02	12.26	11.31	11.40	3,067,218	-1.16(-9.24%)
Mar 04, 2020	12.70	12.73	11.98	12.57	2,776,195	+0.15(+1.19%)
Mar 03, 2020	13.30	13.50	12.29	12.42	2,309,516	-0.85(-6.39%)
Mar 02, 2020	13.27	13.28	12.51	13.27	3,168,600	+0.02(+0.14%)
Feb 28, 2020	12.39	13.39	12.25	13.25	2,482,489	+0.31(+2.42%)
Feb 27, 2020	13.15	13.55	12.71	12.93	1,940,246	-0.69(-5.07%)
Feb 26, 2020	13.82	14.07	13.42	13.62	2,537,065	+0.03(+0.20%)
Feb 25, 2020	14.62	14.64	13.57	13.60	2,091,989	-0.94(-6.48%)
Feb 24, 2020	14.90	15.14	14.53	14.54	2,757,884	-1.31(-8.26%)
Feb 21, 2020	16.06	16.08	15.68	15.85	983,797	-0.41(-2.53%)
Feb 20, 2020	15.80	16.40	15.69	16.26	1,219,460	+0.33(+2.07%)
Feb 19, 2020	15.81	16.03	15.80	15.93	1,703,887	+0.14(+0.87%)
Feb 18, 2020	15.86	16.05	15.62	15.79	1,505,405	-0.27(-1.71%)
Feb 14, 2020	16.58	16.99	15.94	16.07	1,560,612	-0.32(-1.95%)
Feb 13, 2020	15.46	16.42	15.46	16.39	2,137,848	+0.95(+6.16%)
Feb 12, 2020	15.19	15.74	15.14	15.44	2,471,892	+0.58(+3.88%)
Feb 11, 2020	14.11	14.93	14.04	14.86	2,762,036	+0.71(+5.05%)
Feb 10, 2020	14.52	14.53	14.07	14.15	1,169,275	-0.42(-2.89%)
Feb 07, 2020	14.79	14.87	14.57	14.57	1,494,384	-0.45(-2.99%)
Feb 06, 2020	15.37	15.40	15.02	15.02	1,255,301	-0.29(-1.91%)
Feb 05, 2020	15.21	15.44	15.18	15.31	1,311,774	+0.38(+2.51%)
Feb 04, 2020	15.06	15.24	14.88	14.93	1,300,475	+0.30(+2.06%)
Feb 03, 2020	14.18	14.75	14.18	14.63	2,346,378	+0.53(+3.76%)
Jan 31, 2020	14.46	14.48	14.05	14.10	2,962,758	-0.40(-2.78%)
Jan 30, 2020	14.67	14.91	14.41	14.50	3,247,697	-0.47(-3.12%)
Jan 29, 2020	15.02	15.18	14.75	14.97	1,395,440	+0.03(+0.18%)
Jan 28, 2020	14.80	15.27	14.78	14.94	1,523,690	+0.40(+2.77%)
Jan 27, 2020	14.38	14.81	14.30	14.54	1,170,252	-0.39(-2.63%)
Jan 24, 2020	15.40	15.40	14.81	14.93	911,887	-0.53(-3.43%)
Jan 23, 2020	15.21	15.48	14.75	15.46	1,175,163	+0.14(+0.90%)
Jan 22, 2020	15.38	15.55	15.18	15.33	1,398,396	+0.04(+0.24%)
Jan 21, 2020	15.35	15.51	15.09	15.29	1,701,864	-0.17(-1.12%)
Jan 17, 2020	15.42	15.47	15.17	15.46	1,232,752	+0.06(+0.42%)
Jan 16, 2020	14.93	15.49	14.86	15.40	1,257,846	+0.50(+3.38%)
Jan 15, 2020	14.81	14.98	14.67	14.90	1,252,286	-0.05(-0.31%)
Jan 14, 2020	15.04	15.20	14.84	14.94	1,419,003	-0.14(-0.91%)
Jan 13, 2020	15.13	15.27	14.89	15.08	1,194,991	-0.06(-0.42%)
Jan 10, 2020	15.56	15.60	15.04	15.14	1,183,245	-0.44(-2.82%)
Jan 09, 2020	15.84	15.84	15.53	15.58	930,251	-0.06(-0.41%)
Jan 08, 2020	15.87	15.92	15.56	15.65	1,242,454	-0.27(-1.67%)
Jan 07, 2020	15.82	16.02	15.67	15.91	1,070,266	+0.06(+0.40%)
Jan 06, 2020	15.84	16.03	15.67	15.85	1,419,995	-0.20(-1.25%)
Jan 03, 2020	16.49	16.54	16.04	16.05	1,639,954	-0.91(-5.34%)
Jan 02, 2020	16.90	16.96	16.66	16.96	1,040,343	+0.30(+1.81%)
Dec 31, 2019	16.57	16.86	16.51	16.65	751,345	+0.04(+0.22%)
Dec 30, 2019	16.93	16.93	16.58	16.62	813,750	-0.19(-1.14%)
Dec 27, 2019	16.88	17.01	16.78	16.81	973,852	-0.01(-0.05%)
Dec 26, 2019	16.91	16.92	16.70	16.82	559,195	-0.02(-0.11%)
Dec 24, 2019	16.87	16.90	16.73	16.84	286,986	+0.03(+0.16%)
Dec 23, 2019	16.86	16.93	16.71	16.81	891,071	-0.06(-0.38%)
Dec 20, 2019	17.19	17.21	16.79	16.87	3,621,428	-0.28(-1.65%)
Dec 19, 2019	17.23	17.32	17.08	17.16	1,288,349	-0.19(-1.11%)
Dec 18, 2019	17.20	17.41	17.02	17.35	1,330,940	+0.15(+0.85%)
Dec 17, 2019	17.08	17.28	16.98	17.20	882,093	+0.04(+0.21%)
Dec 16, 2019	17.20	17.56	17.12	17.17	1,321,151	+0.30(+1.79%)
Dec 13, 2019	17.25	17.58	16.76	16.86	2,497,744	-0.44(-2.54%)
Dec 12, 2019	16.58	17.39	16.46	17.30	1,796,198	+0.84(+5.11%)
Dec 11, 2019	16.09	16.59	16.08	16.46	1,030,194	+0.49(+3.04%)
Dec 10, 2019	15.93	16.03	15.64	15.98	652,582	+0.00(+0.00%)
Dec 09, 2019	16.01	16.09	15.97	15.98	895,761	-0.08(-0.51%)
Dec 06, 2019	15.80	16.10	15.67	16.06	1,072,210	+0.59(+3.85%)
Dec 05, 2019	15.30	15.53	15.11	15.46	1,256,622	+0.31(+2.05%)
Dec 04, 2019	15.45	15.62	15.13	15.15	1,425,402	-0.09(-0.60%)
Dec 03, 2019	15.29	15.30	14.96	15.24	1,884,659	-0.37(-2.34%)

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.