Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.87	24.06	23.25	23.27	2,679,217	-0.62(-2.60%)
Feb 27, 2018	24.62	24.76	23.89	23.89	1,429,662	-0.73(-2.95%)
Feb 26, 2018	24.61	24.62	24.01	24.62	3,468,886	+0.09(+0.36%)
Feb 23, 2018	24.62	24.67	24.27	24.53	1,150,997	+0.11(+0.43%)
Feb 22, 2018				24.42	1,934,926	-0.10(-0.39%)
Feb 21, 2018	24.60	25.05	24.43	24.52	1,566,888	-0.03(-0.11%)
Feb 20, 2018	24.28	24.91	24.16	24.55	1,810,553	+0.02(+0.07%)
Feb 16, 2018		24.53	24.53	24.53	0	-0.35(-1.41%)
Feb 15, 2018	25.37	25.42	24.51	24.88	1,769,200	-0.17(-0.66%)
Feb 14, 2018	24.98	25.61	24.76	25.05	2,769,093	-0.29(-1.14%)
Feb 13, 2018	25.47	26.27	24.99	25.33	3,241,898	-1.15(-4.33%)
Feb 12, 2018	25.85	26.83	25.68	26.48	2,637,985	+0.80(+3.10%)
Feb 09, 2018	26.05	26.13	24.64	25.68	2,178,653	+0.07(+0.27%)
Feb 08, 2018	26.83	26.83	25.61	25.61	1,934,617	-1.21(-4.51%)
Feb 07, 2018	26.84	27.31	26.78	26.82	1,209,345	-0.04(-0.16%)
Feb 06, 2018	25.39	27.16	25.02	26.87	2,849,922	+0.27(+1.02%)
Feb 05, 2018	27.23	27.49	26.31	26.60	2,945,979	-0.95(-3.43%)
Feb 02, 2018	28.90	28.96	27.49	27.54	1,405,149	-1.70(-5.81%)
Feb 01, 2018	28.63	29.31	28.29	29.24	1,411,037	+0.35(+1.21%)
Jan 31, 2018	29.37	29.37	28.66	28.89	1,248,778	-0.20(-0.69%)
Jan 30, 2018	28.85	28.89	28.67	29.09	2,695,550	+0.00(+0.00%)
Jan 29, 2018	29.32	29.64	29.09	29.09	809,768	-0.35(-1.19%)
Jan 26, 2018	29.29	29.44	28.92	29.44	1,171,700	+0.35(+1.20%)
Jan 25, 2018	29.69	29.80	28.93	29.09	1,103,737	-0.44(-1.48%)
Jan 24, 2018	29.42	29.69	29.06	29.53	1,297,896	+0.39(+1.32%)
Jan 23, 2018	29.13	29.16	28.73	29.14	1,015,152	-0.07(-0.24%)
Jan 22, 2018	29.49	29.49	28.86	29.21	984,530	-0.13(-0.45%)
Jan 19, 2018	29.49	29.55	28.96	29.35	1,726,683	-0.15(-0.50%)
Jan 18, 2018	29.90	30.18	29.17	29.49	1,194,320	-0.76(-2.52%)
Jan 17, 2018	29.78	30.53	29.56	30.26	1,236,808	+0.54(+1.83%)
Jan 16, 2018	30.65	30.89	29.56	29.71	2,227,124	-0.83(-2.72%)
Jan 12, 2018		30.54	30.54	30.54	0	+0.54(+1.81%)
Jan 11, 2018	29.14	30.10	29.06	30.00	1,322,296	+0.88(+3.04%)
Jan 10, 2018			28.98	29.12	1,717,837	-0.79(-2.64%)
Jan 09, 2018	30.04	30.28	29.74	29.91	1,552,849	-0.03(-0.09%)
Jan 08, 2018	30.30	30.45	29.86	29.93	1,551,697	-0.16(-0.52%)
Jan 05, 2018	29.37	30.15	29.35	30.09	1,619,806	+0.93(+3.18%)
Jan 04, 2018	28.32	29.19	28.29	29.16	2,443,663	+1.00(+3.54%)
Jan 03, 2018	27.96	28.19	27.78	28.16	2,400,036	+0.27(+0.97%)
Jan 02, 2018	28.11	28.34	27.83	27.89	2,279,376	-0.14(-0.50%)
Dec 29, 2017		28.03	28.03	28.03	0	-0.61(-2.14%)
Dec 28, 2017	28.18	28.66	28.15	28.64	618,381	+0.58(+2.06%)
Dec 27, 2017	28.07	28.22	27.89	28.07	865,705	-0.02(-0.06%)
Dec 26, 2017	28.20	28.36	28.01	28.08	778,773	-0.21(-0.74%)
Dec 22, 2017	28.63	28.68	28.22	28.29	389,112	-0.33(-1.16%)
Dec 21, 2017	28.71	28.81	28.57	28.63	589,977	+0.01(+0.03%)
Dec 20, 2017	28.63	28.74	28.38	28.62	1,514,298	+0.25(+0.90%)
Dec 19, 2017	28.36	28.51	28.22	28.36	879,109	+0.16(+0.56%)
Dec 18, 2017	28.10	28.42	27.94	28.21	1,395,089	+0.46(+1.67%)
Dec 15, 2017	27.39	28.02	27.35	27.74	3,666,271	+0.54(+2.00%)
Dec 14, 2017	27.77	27.88	27.12	27.20	940,679	-0.51(-1.83%)
Dec 13, 2017	28.16	28.25	27.67	27.71	1,279,505	-0.22(-0.78%)
Dec 12, 2017	28.04	28.25	27.90	27.93	1,617,442	+0.04(+0.16%)
Dec 11, 2017	28.04	28.07	27.69	27.88	1,622,019	-0.16(-0.56%)
Dec 08, 2017	28.10	28.22	27.99	28.04	855,919	+0.00(+0.00%)
Dec 07, 2017	27.85	28.09	27.77		1,228,624	+0.00(+0.00%)
Dec 06, 2017	28.14	28.47	27.83	27.85	800,325	-0.37(-1.30%)
Dec 05, 2017	28.21	28.49	27.95	28.22	1,731,244	-0.05(-0.19%)
Dec 04, 2017	29.11	29.20	28.26	28.27	1,396,988	-0.34(-1.19%)
Dec 01, 2017	28.98	29.08	28.01	28.61	1,272,123	-0.32(-1.12%)
Nov 30, 2017	29.12	29.29	28.74	28.93	1,320,760	+0.13(+0.46%)
Nov 29, 2017	28.72	29.01	28.60	28.80	1,364,367	+0.07(+0.24%)
Nov 28, 2017	28.20	28.75	28.16	28.73	1,661,014	+0.62(+2.21%)
Nov 27, 2017	27.78	28.26	27.72	28.11	2,392,517	+0.37(+1.33%)
Nov 24, 2017	27.96	28.06	27.71	27.74	316,339	-0.12(-0.44%)
Nov 22, 2017	27.96	28.08	27.67	27.87	932,958	-0.04(-0.16%)
Nov 21, 2017	27.87	28.15	27.75	27.91	1,069,821	+0.16(+0.57%)
Nov 20, 2017	27.30	27.85	27.24	27.75	1,032,857	+0.45(+1.64%)
Nov 17, 2017	26.81	27.66	26.58	27.30	1,573,096	+0.16(+0.58%)
Nov 16, 2017	26.68	27.24	26.65	27.15	1,077,194	+0.60(+2.24%)
Nov 15, 2017	26.75	26.88	26.40	26.55	1,732,789	-0.41(-1.53%)
Nov 14, 2017	26.59	26.98	26.36	26.96	1,855,157	+0.12(+0.46%)
Nov 13, 2017	26.86	27.02	26.68	26.84	1,720,487	+0.07(+0.26%)
Nov 10, 2017	26.68	26.92	26.57	26.77	1,718,201	-0.01(-0.03%)
Nov 09, 2017	26.90	27.06	26.56	26.78	1,204,585	-0.48(-1.77%)
Nov 08, 2017	26.79	27.30	26.68	27.26	1,374,730	+0.31(+1.17%)
Nov 07, 2017	26.95	27.11	26.71	26.95	1,521,752	-0.04(-0.16%)
Nov 06, 2017	27.42	27.61	26.95	26.99	1,375,314	-0.40(-1.47%)
Nov 03, 2017	27.42	27.89	27.38	27.39	2,255,237	-0.03(-0.10%)
Nov 02, 2017	26.90	27.45	26.75	27.42	1,838,704	+0.43(+1.59%)
Nov 01, 2017	27.04	27.35	26.73	26.99	2,351,465	+0.34(+1.28%)
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%)

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.

Dana Inc (NY: DAN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Dana Inc (NY: DAN )

Historical Prices

Sections

Services