Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	42.09	42.52	41.73	42.40	16,378,505	+0.13(+0.32%)
Aug 30, 2016	43.22	43.22	42.10	42.27	15,840,390	-0.77(-1.79%)
Aug 29, 2016	44.03	44.08	43.00	43.04	16,322,785	-0.96(-2.18%)
Aug 26, 2016	44.43	44.57	43.76	44.00	11,194,960	-0.19(-0.44%)
Aug 25, 2016	44.62	44.76	44.15	44.19	8,808,345	-0.33(-0.75%)
Aug 24, 2016	45.41	45.43	44.44	44.52	12,840,900	-0.44(-0.99%)
Aug 23, 2016	44.86	45.70	44.56	44.97	23,897,010	+0.38(+0.86%)
Aug 22, 2016	44.83	45.02	44.54	44.59	10,320,965	-0.41(-0.92%)
Aug 19, 2016	44.71	45.03	44.51	45.00	8,297,650	+0.30(+0.67%)
Aug 18, 2016	44.76	45.13	44.46	44.70	8,569,835	+0.05(+0.12%)
Aug 17, 2016	44.87	44.97	44.56	44.65	8,934,135	-0.07(-0.17%)
Aug 16, 2016	45.10	45.44	44.68	44.72	11,335,735	-0.40(-0.88%)
Aug 15, 2016	45.20	45.90	44.99	45.12	10,168,375	-0.00(-0.01%)
Aug 12, 2016	45.08	45.33	44.81	45.12	9,067,700	+0.14(+0.31%)
Aug 11, 2016	45.23	45.51	44.68	44.98	9,397,930	-0.15(-0.33%)
Aug 10, 2016	45.65	45.97	44.93	45.13	11,687,780	-0.69(-1.50%)
Aug 09, 2016	45.36	46.31	45.33	45.82	11,034,760	+0.58(+1.29%)
Aug 08, 2016	45.60	45.92	45.22	45.23	11,314,820	-0.77(-1.68%)
Aug 05, 2016	46.00	46.40	45.48	46.01	16,026,075	-0.12(-0.25%)
Aug 04, 2016	45.14	46.17	44.41	46.12	20,731,680	+0.96(+2.13%)
Aug 03, 2016	45.47	45.94	44.84	45.16	19,332,710	-0.28(-0.62%)
Aug 02, 2016	45.87	45.97	44.28	45.44	19,668,385	-0.56(-1.22%)
Aug 01, 2016	47.10	47.33	45.88	46.00	20,079,315	-0.96(-2.04%)
Jul 29, 2016	46.14	47.06	46.05	46.96	15,354,065	+0.84(+1.81%)
Jul 28, 2016	45.59	46.15	45.32	46.12	12,093,320	+0.42(+0.93%)
Jul 27, 2016	45.87	46.67	45.38	45.70	14,439,910	-0.20(-0.44%)
Jul 26, 2016	45.54	46.00	45.06	45.90	17,142,635	-0.10(-0.22%)
Jul 25, 2016	44.45	46.28	44.27	46.00	22,450,250	+1.55(+3.48%)
Jul 22, 2016	44.40	44.90	43.78	44.45	12,898,460	+0.35(+0.80%)
Jul 21, 2016	45.20	45.57	43.82	44.10	22,139,055	-1.57(-3.44%)
Jul 20, 2016	45.29	45.96	45.00	45.67	12,800,980	+0.62(+1.38%)
Jul 19, 2016	45.00	45.82	44.95	45.05	15,569,240	-0.20(-0.44%)
Jul 18, 2016	43.93	45.42	43.66	45.25	16,992,400	+1.17(+2.65%)
Jul 15, 2016	44.50	44.55	43.93	44.08	11,171,235	-0.23(-0.51%)
Jul 14, 2016	44.62	44.99	44.21	44.31	13,374,395	-0.20(-0.45%)
Jul 13, 2016	45.10	45.12	44.06	44.51	17,831,085	-0.42(-0.94%)
Jul 12, 2016	44.82	45.50	44.64	44.93	22,874,640	-0.03(-0.06%)
Jul 11, 2016	43.99	45.36	43.90	44.96	27,132,655	+1.60(+3.69%)
Jul 08, 2016	43.56	43.19	42.90	43.36	20,373,925	+0.17(+0.39%)
Jul 07, 2016	42.62	43.62	42.60	43.19	18,057,630	+0.39(+0.92%)
Jul 05, 2016	41.95	42.91	41.62	42.80	25,868,365	-0.50(-1.16%)
Jul 01, 2016	41.23	43.30	43.30	43.30	27,000,000	+0.84(+1.99%)
Jun 30, 2016	42.59	42.68	41.80	42.46	24,157,165	+0.42(+0.99%)
Jun 29, 2016	41.03	42.36	40.60	42.04	29,968,495	+1.68(+4.16%)
Jun 28, 2016	40.38	40.81	39.88	40.36	31,054,655	+0.65(+1.63%)
Jun 27, 2016	38.17	39.76	37.57	39.71	36,096,040	+1.08(+2.80%)
Jun 24, 2016	38.01	39.02	37.95	38.63	35,132,580	-0.65(-1.65%)
Jun 23, 2016	39.14	39.51	38.43	39.28	50,606,880	-0.05(-0.13%)
Jun 22, 2016	39.89	41.19	39.15	39.33	118,676,850	-4.59(-10.45%)
Jun 21, 2016	44.14	44.51	43.76	43.92	22,110,590	-0.02(-0.04%)
Jun 20, 2016	43.90	44.75	43.65	43.94	17,776,095	+0.85(+1.96%)
Jun 17, 2016	43.56	44.00	42.90	43.09	15,563,100	-0.49(-1.13%)
Jun 16, 2016	43.48	43.61	42.70	43.59	12,197,665	+0.05(+0.11%)
Jun 15, 2016	43.39	44.38	43.03	43.54	14,541,105	+0.55(+1.27%)
Jun 14, 2016	43.78	44.44	42.51	42.99	17,896,270	-0.58(-1.34%)
Jun 13, 2016	43.90	45.15	43.53	43.57	20,962,385	-0.18(-0.42%)
Jun 10, 2016	45.48	45.59	43.68	43.76	30,133,015	-2.11(-4.61%)
Jun 09, 2016	47.00	47.07	45.41	45.87	22,425,765	-1.23(-2.62%)
Jun 08, 2016	46.76	48.17	46.52	47.10	29,848,315	+0.64(+1.37%)
Jun 07, 2016	44.45	46.89	44.30	46.47	31,054,865	+2.33(+5.28%)
Jun 06, 2016	43.60	44.18	43.09	44.14	11,243,555	+0.34(+0.77%)
Jun 03, 2016	44.00	44.38	43.60	43.80	11,144,850	+0.01(+0.01%)
Jun 02, 2016	43.92	43.98	43.42	43.79	10,159,970	-0.12(-0.27%)
Jun 01, 2016	44.30	44.48	43.38	43.91	14,913,170	-0.73(-1.64%)
May 31, 2016	44.61	44.95	44.30	44.65	13,940,760	+0.04(+0.09%)
May 27, 2016	45.00	44.61	44.61	44.61	18,251,500	-0.42(-0.92%)
May 26, 2016	44.10	45.05	43.81	45.02	20,350,970	+1.11(+2.52%)
May 25, 2016	43.58	44.27	43.30	43.92	15,662,725	+0.33(+0.77%)
May 24, 2016	43.32	43.75	43.04	43.58	15,063,080	+0.34(+0.78%)
May 23, 2016	43.97	44.52	43.17	43.24	25,493,690	-0.81(-1.84%)
May 20, 2016	43.40	44.11	43.28	44.06	45,035,380	+1.01(+2.36%)
May 19, 2016	42.72	43.36	41.46	43.04	34,270,415	+0.81(+1.91%)
May 18, 2016	41.83	43.06	41.55	42.23	28,050,270	+1.30(+3.18%)
May 17, 2016	41.81	41.96	40.80	40.93	14,213,770	-0.73(-1.74%)
May 16, 2016	41.63	42.63	41.58	41.66	14,739,160	+0.14(+0.33%)
May 13, 2016	41.56	42.24	41.34	41.52	14,113,905	+0.07(+0.16%)
May 12, 2016	42.29	42.33	40.74	41.46	18,251,225	-0.34(-0.80%)
May 11, 2016	41.52	43.10	41.21	41.79	25,806,100	+0.05(+0.13%)
May 10, 2016	41.51	41.89	41.00	41.74	20,352,340	-0.05(-0.11%)
May 09, 2016	43.14	43.23	41.39	41.78	23,878,040	-1.20(-2.80%)
May 06, 2016	42.17	43.27	41.62	42.99	28,426,185	+0.68(+1.61%)
May 05, 2016	45.69	45.70	41.96	42.31	56,263,675	-2.21(-4.96%)
May 04, 2016	46.06	46.89	44.08	44.51	43,378,510	-1.95(-4.20%)
May 03, 2016	47.47	47.78	46.32	46.46	21,507,410	-1.90(-3.92%)
May 02, 2016	48.30	48.64	46.96	48.36	19,213,180	+0.21(+0.43%)
Apr 29, 2016	49.63	49.69	47.56	48.15	27,068,935	-1.39(-2.81%)
Apr 28, 2016	49.97	50.69	49.49	49.54	12,589,345	-0.75(-1.50%)
Apr 27, 2016	50.55	51.00	49.88	50.29	16,016,080	-0.45(-0.89%)
Apr 26, 2016	50.41	51.15	49.88	50.75	16,109,605	+0.38(+0.76%)
Apr 25, 2016	50.60	51.48	50.15	50.36	18,341,165	-0.39(-0.76%)
Apr 22, 2016	49.78	50.80	49.14	50.75	18,931,635	+1.09(+2.20%)
Apr 21, 2016	49.80	50.18	49.38	49.66	13,901,245	-0.34(-0.67%)
Apr 20, 2016	49.25	50.73	48.30	49.99	25,968,360	+0.52(+1.05%)
Apr 19, 2016	50.62	50.87	48.25	49.47	31,778,655	-1.30(-2.56%)
Apr 18, 2016	50.45	51.66	50.33	50.78	21,348,410	-0.13(-0.25%)
Apr 15, 2016	50.26	50.92	49.82	50.90	18,761,830	+0.53(+1.05%)
Apr 14, 2016	50.60	51.37	50.21	50.37	20,654,725	-0.53(-1.05%)
Apr 13, 2016	49.70	51.10	49.47	50.91	24,616,080	+1.34(+2.71%)
Apr 12, 2016	49.90	50.36	48.73	49.56	28,809,055	-0.42(-0.84%)
Apr 11, 2016	50.20	51.80	49.06	49.98	45,796,165	-0.03(-0.06%)
Apr 08, 2016	52.10	52.16	49.60	50.01	36,819,675	-1.43(-2.77%)
Apr 07, 2016	53.29	53.86	50.90	51.44	44,264,420	-1.64(-3.10%)
Apr 06, 2016	50.79	53.55	50.69	53.08	58,506,425	+1.99(+3.89%)
Apr 05, 2016	48.10	51.31	48.00	51.09	49,716,365	+1.70(+3.43%)
Apr 04, 2016	49.82	50.42	48.73	49.40	67,327,195	+1.88(+3.96%)
Apr 01, 2016	48.97	49.58	46.65	47.52	79,987,545	+1.56(+3.40%)
Mar 31, 2016	45.87	47.48	45.00	45.95	40,029,555	+0.58(+1.27%)
Mar 30, 2016	47.02	47.10	45.30	45.38	20,155,615	-0.65(-1.41%)
Mar 29, 2016	45.98	46.48	45.07	46.03	20,063,465	-0.03(-0.06%)
Mar 28, 2016	46.32	46.96	45.00	46.05	19,626,225	+0.50(+1.10%)
Mar 24, 2016	43.16	45.55	45.55	45.55	24,804,500	+1.03(+2.32%)
Mar 23, 2016	46.47	46.90	44.41	44.52	24,713,550	-2.33(-4.98%)
Mar 22, 2016	47.44	47.80	46.51	46.85	21,553,280	-0.82(-1.71%)
Mar 21, 2016	47.07	47.98	47.00	47.66	26,518,890	+1.12(+2.40%)
Mar 18, 2016	45.82	46.90	45.61	46.55	23,558,965	+1.27(+2.81%)
Mar 17, 2016	44.29	45.69	44.00	45.28	18,897,785	+0.89(+2.01%)
Mar 16, 2016	43.60	44.52	43.44	44.39	17,567,245	+0.72(+1.64%)
Mar 15, 2016	42.85	43.79	42.30	43.67	15,900,515	+0.64(+1.48%)
Mar 14, 2016	42.53	43.34	42.13	43.03	20,317,925	+1.53(+3.69%)
Mar 11, 2016	41.59	41.88	41.07	41.50	16,715,385	+0.46(+1.13%)
Mar 10, 2016	42.00	42.66	40.13	41.04	25,960,055	-0.71(-1.70%)
Mar 09, 2016	40.90	41.87	40.56	41.74	16,039,950	+1.22(+3.02%)
Mar 08, 2016	40.70	41.50	40.45	40.52	20,888,910	-0.54(-1.31%)
Mar 07, 2016	39.54	41.94	39.49	41.06	26,667,275	+0.85(+2.11%)
Mar 04, 2016	39.60	40.81	39.50	40.21	32,445,290	+1.06(+2.71%)
Mar 03, 2016	37.66	39.48	36.84	39.15	24,132,940	+1.48(+3.93%)
Mar 02, 2016	36.75	37.70	36.30	37.67	24,304,115	+0.40(+1.07%)
Mar 01, 2016	38.85	39.19	36.54	37.27	33,512,175	-1.12(-2.91%)
Feb 29, 2016	38.48	39.27	37.84	38.39	22,478,290	+0.32(+0.84%)
Feb 26, 2016	37.74	38.40	37.00	38.07	30,325,585	+0.58(+1.55%)
Feb 25, 2016	35.73	37.70	35.04	37.49	28,636,275	+1.69(+4.71%)
Feb 24, 2016	34.55	35.90	33.57	35.80	26,949,235	+0.36(+1.01%)
Feb 23, 2016	35.23	36.35	34.74	35.44	29,918,340	-0.11(-0.30%)
Feb 22, 2016	34.02	35.78	33.97	35.55	25,283,600	+2.23(+6.70%)
Feb 19, 2016	32.73	33.50	32.50	33.32	14,796,950	-0.04(-0.11%)
Feb 18, 2016	34.48	34.59	32.95	33.35	19,427,170	-0.38(-1.13%)
Feb 17, 2016	31.80	33.87	31.34	33.74	29,106,620	+2.70(+8.71%)
Feb 16, 2016	31.74	32.59	30.82	31.03	27,937,370	+0.83(+2.73%)
Feb 12, 2016	31.00	30.21	30.21	30.21	36,179,000	+0.11(+0.38%)
Feb 11, 2016	30.40	32.65	29.40	30.09	71,221,270	+1.36(+4.73%)
Feb 10, 2016	30.10	30.99	28.35	28.73	51,713,285	-0.92(-3.09%)
Feb 09, 2016	28.46	31.95	28.21	29.65	43,229,860	+0.05(+0.18%)
Feb 08, 2016	31.42	31.43	29.20	29.60	46,542,940	-2.92(-8.99%)
Feb 05, 2016	34.26	34.60	31.55	32.52	47,187,955	-2.55(-7.26%)
Feb 04, 2016	34.14	35.20	33.46	35.07	21,903,870	+0.37(+1.07%)
Feb 03, 2016	36.72	36.79	34.04	34.70	39,641,955	-1.86(-5.09%)
Feb 02, 2016	38.48	38.62	36.05	36.56	28,831,460	-2.83(-7.19%)
Feb 01, 2016	37.75	39.90	36.55	39.39	26,482,855	+1.15(+3.00%)
Jan 29, 2016	37.99	38.75	37.62	38.24	14,261,445	+0.30(+0.79%)
Jan 28, 2016	38.16	38.26	36.48	37.94	22,958,730	+0.33(+0.87%)
Jan 27, 2016	38.48	38.64	37.15	37.61	17,899,905	-1.10(-2.84%)
Jan 26, 2016	39.34	39.56	37.78	38.71	24,792,710	-0.56(-1.44%)
Jan 25, 2016	40.01	40.71	39.18	39.28	13,485,080	-1.23(-3.05%)
Jan 22, 2016	40.96	41.10	39.81	40.51	15,620,275	+0.52(+1.29%)
Jan 21, 2016	40.31	40.65	39.00	39.99	15,823,360	+0.25(+0.64%)
Jan 20, 2016	39.88	40.26	38.25	39.74	29,170,485	-1.20(-2.94%)
Jan 19, 2016	41.74	42.09	40.16	40.94	20,159,190	-0.05(-0.13%)
Jan 15, 2016	39.79	41.00	41.00	41.00	26,611,000	-0.24(-0.58%)
Jan 14, 2016	40.44	42.00	38.68	41.24	32,453,080	+1.17(+2.93%)
Jan 13, 2016	42.40	42.53	40.00	40.06	20,627,560	-1.93(-4.60%)
Jan 12, 2016	42.32	42.75	41.06	41.99	15,448,475	+0.42(+1.02%)
Jan 11, 2016	42.80	42.81	40.60	41.57	20,455,190	-0.63(-1.49%)
Jan 08, 2016	43.57	44.09	42.15	42.20	18,140,290	-0.93(-2.16%)
Jan 07, 2016	42.84	43.69	42.73	43.13	17,766,395	-0.68(-1.55%)
Jan 06, 2016	44.00	44.01	43.20	43.81	18,883,920	-0.88(-1.96%)
Jan 05, 2016	45.27	45.38	44.00	44.69	15,929,960	+0.00(+0.01%)
Jan 04, 2016	46.14	46.28	43.80	44.68	34,123,935	-3.32(-6.92%)
Dec 31, 2015	47.70	48.00	48.00	48.00	13,416,000	+0.38(+0.81%)
Dec 30, 2015	47.32	48.73	47.13	47.62	18,487,890	+0.18(+0.38%)
Dec 29, 2015	46.01	47.54	45.91	47.44	12,020,145	+1.65(+3.60%)
Dec 28, 2015	46.30	46.40	45.11	45.79	9,502,910	-0.32(-0.70%)
Dec 24, 2015	46.11	46.11	46.11	46.11	3,540,000	+0.17(+0.38%)
Dec 23, 2015	46.44	46.69	45.63	45.94	7,774,175	-0.05(-0.11%)
Dec 22, 2015	47.00	47.31	45.93	45.99	9,805,775	-0.52(-1.12%)
Dec 21, 2015	46.34	47.17	46.22	46.51	9,761,670	+0.42(+0.91%)
Dec 18, 2015	46.58	47.18	45.86	46.09	15,070,850	-0.59(-1.26%)
Dec 17, 2015	46.79	47.55	45.96	46.68	16,489,075	-0.22(-0.48%)
Dec 16, 2015	44.42	46.98	44.15	46.90	25,504,455	+2.68(+6.07%)
Dec 15, 2015	44.36	44.44	43.60	44.22	11,215,620	+0.50(+1.15%)
Dec 14, 2015	43.50	44.18	42.97	43.72	14,150,345	+0.31(+0.72%)
Dec 11, 2015	45.05	45.15	43.33	43.40	16,343,630	-2.01(-4.43%)
Dec 10, 2015	44.94	45.70	44.73	45.41	10,356,390	+0.51(+1.14%)
Dec 09, 2015	45.34	45.50	44.14	44.90	15,286,925	-0.44(-0.97%)
Dec 08, 2015	45.50	45.76	44.84	45.34	13,426,490	-0.88(-1.91%)
Dec 07, 2015	45.54	47.13	45.23	46.23	15,720,685	+0.15(+0.33%)
Dec 04, 2015	46.49	46.65	45.53	46.08	12,868,015	-0.47(-1.00%)
Dec 03, 2015	47.10	47.49	46.00	46.54	14,688,020	+0.14(+0.31%)
Dec 02, 2015	47.40	47.72	46.25	46.40	14,903,790	-1.04(-2.19%)
Dec 01, 2015	46.21	47.60	46.21	47.44	18,649,385	+1.39(+3.01%)
Nov 30, 2015	46.36	46.86	45.82	46.05	13,285,260	-0.27(-0.58%)
Nov 27, 2015	46.21	46.45	45.40	46.32	9,746,765	+0.39(+0.86%)
Nov 25, 2015	44.27	45.93	45.93	45.93	19,954,000	+2.28(+5.22%)
Nov 24, 2015	43.07	44.20	43.00	43.65	12,396,495	+0.10(+0.23%)
Nov 23, 2015	43.47	43.84	42.94	43.55	12,629,000	-0.45(-1.03%)
Nov 20, 2015	44.70	45.00	42.72	44.00	22,003,610	-0.36(-0.81%)
Nov 19, 2015	44.11	45.24	44.06	44.36	12,516,575	+0.15(+0.33%)
Nov 18, 2015	42.90	44.28	42.50	44.21	14,056,115	+1.41(+3.30%)
Nov 17, 2015	43.04	43.20	42.28	42.80	10,743,140	-0.06(-0.14%)
Nov 16, 2015	41.22	43.00	41.16	42.86	14,606,245	+1.42(+3.44%)
Nov 13, 2015	42.59	42.60	41.30	41.44	17,151,635	-1.15(-2.70%)
Nov 12, 2015	43.57	43.80	42.53	42.59	14,573,260	-1.23(-2.80%)
Nov 11, 2015	43.55	43.90	42.73	43.82	16,703,845	+0.52(+1.19%)
Nov 10, 2015	44.70	44.74	43.22	43.30	23,079,195	-1.77(-3.92%)
Nov 09, 2015	46.60	46.60	44.86	45.07	19,234,700	-1.41(-3.03%)
Nov 06, 2015	46.14	46.67	45.90	46.47	12,226,465	+0.12(+0.25%)
Nov 05, 2015	46.12	46.92	45.84	46.35	22,478,470	+0.03(+0.06%)
Nov 04, 2015	45.40	46.55	45.04	46.33	63,606,795	+4.66(+11.17%)
Nov 03, 2015	42.77	42.89	41.55	41.67	41,025,900	-1.09(-2.54%)
Nov 02, 2015	41.78	43.16	41.44	42.76	19,630,045	+1.37(+3.32%)
Oct 30, 2015	42.08	42.33	40.78	41.39	22,194,505	-0.94(-2.22%)
Oct 29, 2015	42.35	42.75	42.13	42.33	9,018,850	-0.27(-0.62%)
Oct 28, 2015	42.26	42.69	41.66	42.59	13,641,170	+0.52(+1.24%)
Oct 27, 2015	42.97	43.42	41.50	42.07	17,585,190	-0.98(-2.28%)
Oct 26, 2015	42.28	43.18	42.00	43.05	16,954,190	+1.23(+2.95%)
Oct 23, 2015	43.00	43.07	41.54	41.82	21,177,310	-0.53(-1.24%)
Oct 22, 2015	42.31	43.15	41.88	42.34	14,109,205	+0.33(+0.78%)
Oct 21, 2015	42.40	42.96	41.76	42.02	20,913,250	-0.59(-1.38%)
Oct 20, 2015	45.54	45.72	40.40	42.61	74,488,590	-3.01(-6.61%)
Oct 19, 2015	45.30	46.23	44.99	45.62	12,538,925	+0.22(+0.48%)
Oct 16, 2015	44.61	46.10	44.57	45.40	21,672,465	+1.14(+2.58%)
Oct 15, 2015	43.29	44.35	42.74	44.26	14,199,850	+0.89(+2.04%)
Oct 14, 2015	44.13	44.19	43.09	43.38	15,518,060	-0.47(-1.08%)
Oct 13, 2015	42.66	44.50	42.23	43.85	25,854,175	+0.73(+1.70%)
Oct 12, 2015	44.60	44.60	43.05	43.12	19,167,235	-1.02(-2.32%)
Oct 09, 2015	44.19	44.87	43.67	44.14	30,791,850	-1.21(-2.66%)
Oct 08, 2015	46.02	46.14	44.26	45.34	30,660,540	-1.05(-2.26%)
Oct 07, 2015	47.33	47.54	45.82	46.39	34,056,365	-1.90(-3.93%)
Oct 06, 2015	48.00	48.61	47.12	48.29	26,176,150	-0.94(-1.91%)
Oct 05, 2015	49.77	49.97	48.83	49.23	18,443,820	-0.28(-0.57%)
Oct 02, 2015	47.12	49.54	46.99	49.51	22,119,910	+1.54(+3.21%)
Oct 01, 2015	49.50	49.70	47.43	47.98	22,852,645	-1.70(-3.43%)
Sep 30, 2015	50.40	50.48	48.48	49.68	24,643,775	+0.35(+0.71%)
Sep 29, 2015	50.09	50.95	49.09	49.33	18,504,060	-0.36(-0.72%)
Sep 28, 2015	51.47	51.96	49.32	49.69	24,498,045	-1.70(-3.30%)
Sep 25, 2015	53.32	53.32	51.23	51.38	18,866,960	-1.24(-2.36%)
Sep 24, 2015	51.91	52.69	51.24	52.62	17,225,430	+0.41(+0.79%)
Sep 23, 2015	52.39	52.42	51.52	52.21	13,000,890	+0.02(+0.05%)
Sep 22, 2015	51.81	52.53	51.17	52.19	18,320,290	-0.65(-1.23%)
Sep 21, 2015	52.80	54.31	51.16	52.84	30,592,355	+0.72(+1.37%)
Sep 18, 2015	51.59	52.76	51.50	52.12	18,815,320	-0.29(-0.55%)
Sep 17, 2015	52.79	53.10	52.14	52.41	17,901,885	-0.04(-0.07%)
Sep 16, 2015	50.61	52.58	50.58	52.45	22,075,010	+1.74(+3.42%)
Sep 15, 2015	50.55	50.92	49.90	50.71	14,661,430	+0.08(+0.15%)
Sep 14, 2015	50.22	50.85	49.93	50.64	14,450,480	+0.59(+1.18%)
Sep 11, 2015	49.53	50.05	48.95	50.05	11,754,220	+0.35(+0.71%)
Sep 10, 2015	49.45	50.14	49.07	49.70	13,544,920	-0.09(-0.17%)
Sep 09, 2015	50.41	50.85	49.66	49.78	16,950,525	+0.15(+0.30%)
Sep 08, 2015	49.01	49.83	48.81	49.63	15,678,030	+1.25(+2.58%)
Sep 04, 2015	48.18	48.39	48.39	48.39	18,446,000	-0.73(-1.48%)
Sep 03, 2015	50.41	50.42	49.00	49.11	20,965,220	-0.42(-0.86%)
Sep 02, 2015	49.06	49.58	47.96	49.54	23,126,980	+1.81(+3.80%)

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.