Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2015	48.07	49.20	47.39	47.73	27,260,125	-2.09(-4.19%)
Aug 31, 2015	49.12	50.99	49.10	49.81	23,489,105	+0.12(+0.23%)
Aug 28, 2015	48.37	50.29	48.31	49.70	27,568,365	+1.10(+2.26%)
Aug 27, 2015	46.20	48.95	46.16	48.60	38,277,505	+3.63(+8.07%)
Aug 26, 2015	45.59	45.60	43.10	44.97	24,788,905	+0.96(+2.19%)
Aug 25, 2015	46.10	46.18	43.82	44.01	21,618,380	+0.23(+0.53%)
Aug 24, 2015	40.56	46.28	39.00	43.77	47,893,975	-2.38(-5.16%)
Aug 21, 2015	47.20	48.76	46.10	46.15	32,951,170	-2.28(-4.71%)
Aug 20, 2015	50.41	50.91	48.38	48.44	24,523,325	-2.61(-5.12%)
Aug 19, 2015	52.07	52.13	51.00	51.05	18,018,690	-1.09(-2.10%)
Aug 18, 2015	51.08	52.19	50.71	52.14	20,957,430	+1.15(+2.25%)
Aug 17, 2015	51.11	51.32	50.10	51.00	35,867,240	+2.37(+4.87%)
Aug 14, 2015	49.45	49.59	48.35	48.63	21,824,050	+0.13(+0.26%)
Aug 13, 2015	47.97	49.28	47.82	48.50	23,441,410	+0.87(+1.82%)
Aug 12, 2015	47.00	47.95	46.55	47.63	18,690,220	+0.16(+0.34%)
Aug 11, 2015	47.43	47.86	46.89	47.47	21,309,070	-0.75(-1.56%)
Aug 10, 2015	47.63	48.59	47.21	48.23	20,923,600	-0.27(-0.56%)
Aug 07, 2015	48.72	48.75	47.68	48.50	25,366,950	-0.72(-1.47%)
Aug 06, 2015	49.91	51.00	47.22	49.23	73,099,945	-4.80(-8.88%)
Aug 05, 2015	52.72	54.20	52.08	54.03	30,967,740	+0.77(+1.45%)
Aug 04, 2015	52.00	53.34	51.67	53.26	11,752,875	+1.26(+2.42%)
Aug 03, 2015	53.26	53.34	51.41	52.00	12,760,415	-1.23(-2.31%)
Jul 31, 2015	53.52	53.87	53.02	53.23	11,112,760	-0.13(-0.24%)
Jul 30, 2015	52.54	53.39	52.42	53.36	10,169,735	+0.59(+1.13%)
Jul 29, 2015	52.85	53.58	52.40	52.76	13,946,610	-0.20(-0.38%)
Jul 28, 2015	51.15	53.08	50.37	52.96	19,453,945	+2.36(+4.67%)
Jul 27, 2015	52.49	52.89	50.16	50.60	23,458,705	-2.48(-4.67%)
Jul 24, 2015	53.48	54.22	52.78	53.08	14,182,490	-0.36(-0.67%)
Jul 23, 2015	53.93	53.98	53.05	53.44	11,130,270	-0.13(-0.25%)
Jul 22, 2015	52.25	53.89	52.17	53.57	15,518,645	+0.22(+0.41%)
Jul 21, 2015	54.01	54.70	53.31	53.35	30,526,375	-3.10(-5.49%)
Jul 20, 2015	55.00	57.33	54.51	56.45	24,886,580	+1.52(+2.77%)
Jul 17, 2015	54.50	55.11	53.65	54.93	25,020,495	+1.60(+2.99%)
Jul 16, 2015	52.84	53.44	52.63	53.34	8,062,615	+0.71(+1.35%)
Jul 15, 2015	53.35	53.50	52.42	52.63	10,064,305	-0.50(-0.94%)
Jul 14, 2015	52.42	53.20	52.10	53.13	9,535,225	+0.70(+1.33%)
Jul 13, 2015	52.45	52.51	51.21	52.43	14,793,715	+0.60(+1.16%)
Jul 10, 2015	52.44	52.60	51.56	51.83	13,054,290	+0.25(+0.48%)
Jul 09, 2015	51.82	52.59	51.36	51.58	16,665,850	+0.59(+1.16%)
Jul 08, 2015	51.86	52.16	50.86	50.99	31,094,400	-2.58(-4.82%)
Jul 07, 2015	55.00	55.04	52.15	53.58	30,516,055	-2.37(-4.23%)
Jul 06, 2015	55.78	56.34	55.26	55.94	20,592,710	-0.06(-0.11%)
Jul 02, 2015	56.04	56.00	56.00	56.00	35,819,500	+2.17(+4.04%)
Jul 01, 2015	54.22	54.52	53.57	53.83	10,504,920	+0.18(+0.33%)
Jun 30, 2015	52.96	54.18	52.80	53.65	15,433,530	+1.25(+2.38%)
Jun 29, 2015	52.39	53.19	52.14	52.40	17,390,105	-1.01(-1.90%)
Jun 26, 2015	53.78	53.82	53.20	53.42	19,192,170	-0.34(-0.63%)
Jun 25, 2015	53.29	54.28	53.05	53.76	14,228,815	+0.72(+1.37%)
Jun 24, 2015	53.40	53.47	52.74	53.03	12,060,575	-0.50(-0.93%)
Jun 23, 2015	52.06	53.60	51.71	53.53	19,338,480	+1.58(+3.03%)
Jun 22, 2015	52.43	52.88	51.14	51.96	22,797,615	-0.54(-1.04%)
Jun 19, 2015	52.48	52.76	52.02	52.50	12,315,065	+0.12(+0.24%)
Jun 18, 2015	52.40	52.69	52.00	52.38	13,912,160	+0.30(+0.57%)
Jun 17, 2015	50.43	52.87	50.40	52.08	27,549,775	+1.46(+2.88%)
Jun 16, 2015	50.03	50.69	49.82	50.62	9,923,025	+0.55(+1.09%)
Jun 15, 2015	49.94	50.26	49.20	50.08	10,926,220	-0.06(-0.12%)
Jun 12, 2015	50.04	50.69	50.04	50.14	7,111,675	-0.14(-0.29%)
Jun 11, 2015	50.65	50.87	50.09	50.28	10,216,740	+0.14(+0.28%)
Jun 10, 2015	50.38	50.80	49.70	50.14	17,267,540	-1.06(-2.07%)
Jun 09, 2015	51.08	51.55	50.83	51.20	13,046,290	-0.06(-0.11%)
Jun 08, 2015	50.17	51.75	50.06	51.26	25,068,375	+1.43(+2.87%)
Jun 05, 2015	49.20	49.94	49.14	49.83	15,110,130	+0.64(+1.31%)
Jun 04, 2015	49.50	49.86	49.14	49.18	12,257,380	-0.61(-1.23%)
Jun 03, 2015	49.64	50.14	49.40	49.80	8,904,820	+0.13(+0.26%)
Jun 02, 2015	49.78	49.88	49.26	49.67	10,655,445	-0.22(-0.44%)
Jun 01, 2015	50.28	50.28	49.50	49.89	12,518,540	-0.27(-0.54%)
May 29, 2015	50.20	50.57	49.89	50.16	18,946,415	-0.13(-0.26%)
May 28, 2015	49.41	50.36	49.01	50.29	18,233,450	+0.80(+1.62%)
May 27, 2015	49.70	49.90	49.11	49.49	17,039,030	-0.01(-0.01%)
May 26, 2015	49.54	50.38	49.30	49.49	17,487,970	-0.05(-0.11%)
May 22, 2015	49.08	49.55	49.55	49.55	11,115,500	+0.42(+0.86%)
May 21, 2015	48.61	49.32	48.47	49.12	9,852,715	+0.25(+0.52%)
May 20, 2015	49.43	49.55	48.27	48.87	18,768,275	-0.56(-1.13%)
May 19, 2015	49.69	50.20	49.23	49.43	18,359,960	-0.32(-0.65%)
May 18, 2015	49.40	49.98	49.20	49.75	16,761,835	-0.02(-0.04%)
May 15, 2015	48.79	49.88	48.50	49.77	22,637,815	+0.95(+1.94%)
May 14, 2015	48.96	48.98	48.25	48.82	14,476,185	+0.18(+0.38%)
May 13, 2015	49.52	49.66	48.45	48.64	27,197,790	-0.31(-0.64%)
May 12, 2015	48.02	49.27	47.64	48.95	31,773,930	+1.05(+2.19%)
May 11, 2015	47.26	48.58	47.16	47.90	28,354,945	+0.58(+1.22%)
May 08, 2015	47.20	47.68	46.74	47.32	23,341,180	-0.04(-0.08%)
May 07, 2015	44.20	47.50	44.05	47.36	47,267,270	+1.27(+2.76%)
May 06, 2015	46.82	46.89	45.64	46.09	26,213,460	-0.50(-1.08%)
May 05, 2015	47.55	47.90	45.83	46.59	28,973,695	+0.49(+1.06%)
May 04, 2015	45.64	46.94	45.42	46.10	22,163,685	+0.90(+1.98%)
May 01, 2015	45.99	46.35	44.08	45.21	26,408,445	-0.00(-0.01%)
Apr 30, 2015	46.08	46.58	45.03	45.21	19,538,905	-1.28(-2.75%)
Apr 29, 2015	46.01	46.99	45.53	46.49	19,676,710	+0.39(+0.85%)
Apr 28, 2015	46.95	47.10	45.61	46.10	30,422,115	-0.21(-0.46%)
Apr 27, 2015	44.51	47.75	44.40	46.31	58,359,005	+2.62(+6.01%)
Apr 24, 2015	44.10	44.16	43.60	43.69	12,139,215	-0.04(-0.08%)
Apr 23, 2015	43.65	44.30	43.43	43.72	22,053,330	-0.17(-0.38%)
Apr 22, 2015	42.50	44.38	42.34	43.89	39,306,890	+2.01(+4.79%)
Apr 21, 2015	41.16	42.15	40.86	41.88	17,152,505	+0.83(+2.02%)
Apr 20, 2015	41.36	41.57	40.77	41.05	12,795,380	-0.30(-0.74%)
Apr 17, 2015	41.00	41.38	40.70	41.36	12,349,630	+0.02(+0.04%)
Apr 16, 2015	41.54	41.83	41.26	41.34	8,292,370	-0.23(-0.54%)
Apr 15, 2015	41.49	41.92	41.32	41.57	9,758,745	+0.07(+0.18%)
Apr 14, 2015	41.71	41.90	41.10	41.49	15,126,390	-0.46(-1.11%)
Apr 13, 2015	42.09	42.60	41.81	41.96	18,789,600	-0.22(-0.53%)
Apr 10, 2015	41.97	42.33	41.80	42.18	20,338,380	+0.16(+0.39%)
Apr 09, 2015	41.69	42.07	41.22	42.02	18,996,850	+0.48(+1.17%)
Apr 08, 2015	41.64	42.18	41.17	41.53	31,501,285	+0.88(+2.17%)
Apr 07, 2015	40.50	41.01	40.23	40.65	21,726,725	+0.03(+0.07%)
Apr 06, 2015	39.60	41.55	39.50	40.62	62,263,220	+2.42(+6.34%)
Apr 02, 2015	38.05	38.20	38.20	38.20	25,052,000	+0.68(+1.82%)
Apr 01, 2015	37.74	37.90	37.21	37.52	18,968,385	-0.24(-0.63%)
Mar 31, 2015	38.71	38.75	37.68	37.75	25,120,995	-0.36(-0.94%)
Mar 30, 2015	37.17	38.45	36.36	38.11	50,419,910	+1.11(+3.01%)
Mar 27, 2015	37.81	37.86	36.28	37.00	43,024,735	-1.08(-2.84%)
Mar 26, 2015	38.78	38.96	37.94	38.08	20,638,065	-0.78(-2.00%)
Mar 25, 2015	39.65	39.72	38.54	38.86	28,650,705	-1.48(-3.68%)
Mar 24, 2015	40.32	40.76	39.95	40.34	18,244,040	+0.42(+1.05%)
Mar 23, 2015	39.70	40.10	39.49	39.93	13,151,040	+0.31(+0.78%)
Mar 20, 2015	39.49	39.80	39.12	39.62	21,347,335	+0.49(+1.24%)
Mar 19, 2015	40.40	40.92	38.91	39.13	42,368,920	-1.01(-2.52%)
Mar 18, 2015	38.99	40.18	38.62	40.14	24,072,940	+1.20(+3.07%)
Mar 17, 2015	39.09	39.74	38.79	38.95	24,467,010	-0.19(-0.50%)
Mar 16, 2015	38.40	39.18	37.96	39.14	28,130,905	+1.40(+3.72%)
Mar 13, 2015	37.79	38.35	37.46	37.74	27,171,490	-0.48(-1.25%)
Mar 12, 2015	38.75	38.89	37.95	38.21	20,735,775	-0.53(-1.38%)
Mar 11, 2015	38.23	39.24	38.20	38.75	24,869,600	+0.68(+1.80%)
Mar 10, 2015	37.69	38.70	37.52	38.06	27,898,055	-0.11(-0.29%)
Mar 09, 2015	38.88	38.90	37.65	38.18	33,665,880	-0.60(-1.55%)
Mar 06, 2015	39.84	40.15	38.43	38.78	33,562,190	-1.35(-3.36%)
Mar 05, 2015	40.57	41.24	40.03	40.13	24,358,180	-0.36(-0.89%)
Mar 04, 2015	39.85	40.50	39.44	40.49	21,077,930	+0.58(+1.44%)
Mar 03, 2015	39.36	40.05	39.06	39.91	22,158,350	+0.45(+1.13%)
Mar 02, 2015	40.54	40.67	39.17	39.47	39,594,200	-1.20(-2.96%)
Feb 27, 2015	41.38	41.71	40.56	40.67	19,410,420	-0.77(-1.86%)
Feb 26, 2015	40.80	42.22	40.44	41.44	32,348,200	+0.69(+1.68%)
Feb 25, 2015	40.99	41.43	40.52	40.75	19,542,300	-0.07(-0.17%)
Feb 24, 2015	41.46	41.46	40.34	40.82	32,983,195	-0.65(-1.56%)
Feb 23, 2015	43.13	43.64	41.27	41.47	42,442,610	-1.95(-4.50%)
Feb 20, 2015	42.16	43.52	41.96	43.42	29,910,445	+1.08(+2.55%)
Feb 19, 2015	41.00	42.49	40.75	42.34	25,732,645	+1.45(+3.54%)
Feb 18, 2015	40.83	41.23	40.52	40.89	13,559,850	+0.02(+0.05%)
Feb 17, 2015	41.14	41.14	40.30	40.87	19,864,415	+0.12(+0.28%)
Feb 13, 2015	40.58	40.75	40.75	40.75	30,955,000	+0.18(+0.44%)
Feb 12, 2015	38.71	40.62	38.66	40.58	78,152,755	-1.98(-4.66%)
Feb 11, 2015	42.44	42.95	41.46	42.56	47,773,345	-0.70(-1.61%)
Feb 10, 2015	43.51	44.10	43.00	43.26	26,840,985	-0.24(-0.55%)
Feb 09, 2015	43.08	43.59	42.40	43.50	17,358,725	+0.02(+0.06%)
Feb 06, 2015	44.40	44.68	43.30	43.47	16,219,655	-0.73(-1.64%)
Feb 05, 2015	43.98	45.10	43.93	44.20	17,594,015	+0.49(+1.12%)
Feb 04, 2015	43.66	44.30	43.57	43.71	16,522,340	+0.04(+0.09%)
Feb 03, 2015	42.64	44.07	42.25	43.67	24,118,980	+1.48(+3.52%)
Feb 02, 2015	40.79	42.39	40.66	42.19	20,730,260	+1.47(+3.61%)
Jan 30, 2015	40.79	41.07	40.60	40.72	15,034,795	-0.32(-0.78%)
Jan 29, 2015	40.21	41.20	39.30	41.04	17,733,685	+1.17(+2.92%)
Jan 28, 2015	41.22	41.27	39.68	39.87	15,738,030	-1.32(-3.21%)
Jan 27, 2015	40.88	41.61	40.73	41.20	13,892,115	-0.11(-0.28%)
Jan 26, 2015	40.37	41.72	40.21	41.31	16,163,170	+1.05(+2.61%)
Jan 23, 2015	40.06	40.70	39.67	40.26	17,211,855	-0.07(-0.16%)
Jan 22, 2015	39.40	40.65	39.04	40.32	20,546,550	+1.01(+2.57%)
Jan 21, 2015	37.91	39.74	37.90	39.31	20,762,135	+0.93(+2.42%)
Jan 20, 2015	38.77	38.82	37.41	38.39	22,479,775	-0.23(-0.59%)
Jan 16, 2015	38.14	38.90	37.93	38.61	18,015,790	+0.24(+0.63%)
Jan 15, 2015	38.90	39.15	38.00	38.37	26,067,350	-0.16(-0.43%)
Jan 14, 2015	37.17	39.04	37.00	38.54	57,597,520	-2.31(-5.66%)
Jan 13, 2015	40.66	41.52	40.18	40.85	21,961,645	+0.41(+1.01%)
Jan 12, 2015	40.61	40.89	39.85	40.44	29,731,635	-0.89(-2.15%)
Jan 09, 2015	41.78	42.00	40.99	41.33	23,341,475	-0.79(-1.88%)
Jan 08, 2015	42.56	42.76	42.00	42.12	17,184,620	-0.07(-0.16%)
Jan 07, 2015	42.67	42.96	41.96	42.19	14,836,280	-0.07(-0.16%)
Jan 06, 2015	42.01	42.84	40.84	42.26	31,304,965	+0.24(+0.57%)
Jan 05, 2015	42.91	43.30	41.43	42.02	26,795,085	-1.84(-4.20%)
Jan 02, 2015	44.57	44.65	42.65	43.86	23,822,215	-0.62(-1.39%)
Dec 31, 2014	44.62	44.48	44.48	44.48	11,487,500	+0.04(+0.08%)
Dec 30, 2014	44.80	45.13	44.28	44.45	14,513,845	-0.70(-1.54%)
Dec 29, 2014	45.38	45.58	44.80	45.14	14,055,635	-0.42(-0.93%)
Dec 26, 2014	44.30	45.70	44.30	45.56	16,635,080	+1.11(+2.50%)
Dec 24, 2014	43.95	44.45	44.45	44.45	6,661,000	+0.26(+0.58%)
Dec 23, 2014	44.76	44.86	43.90	44.19	22,559,580	-0.33(-0.73%)
Dec 22, 2014	44.00	44.81	43.65	44.52	24,016,270	+0.66(+1.51%)
Dec 19, 2014	44.04	44.08	42.90	43.86	34,552,305	+0.21(+0.47%)
Dec 18, 2014	42.48	43.69	42.36	43.65	37,338,630	+2.49(+6.04%)
Dec 17, 2014	38.61	41.33	38.53	41.16	36,819,585	+1.60(+4.05%)
Dec 16, 2014	40.18	40.74	39.07	39.56	42,108,660	-1.25(-3.05%)
Dec 15, 2014	41.86	41.96	40.53	40.81	26,001,855	-0.59(-1.43%)
Dec 12, 2014	40.96	42.34	40.90	41.40	35,868,910	-0.38(-0.90%)
Dec 11, 2014	42.11	43.09	41.65	41.78	33,432,235	-0.19(-0.46%)
Dec 10, 2014	42.83	43.35	41.54	41.97	36,547,685	-1.41(-3.25%)
Dec 09, 2014	41.87	43.55	40.85	43.38	47,142,085	+0.51(+1.18%)
Dec 08, 2014	44.31	44.97	42.47	42.87	46,106,880	-1.87(-4.18%)
Dec 05, 2014	45.73	45.88	44.70	44.74	30,318,095	-0.91(-2.00%)
Dec 04, 2014	45.72	46.18	45.56	45.66	19,352,480	-0.20(-0.44%)
Dec 03, 2014	45.25	45.94	45.10	45.86	26,509,175	-0.43(-0.92%)
Dec 02, 2014	46.91	46.98	45.60	46.29	29,396,015	-0.04(-0.09%)
Dec 01, 2014	48.23	48.49	45.80	46.33	43,026,590	-2.58(-5.27%)
Nov 28, 2014	49.07	49.34	48.50	48.90	10,598,440	-0.78(-1.58%)
Nov 26, 2014	49.67	49.69	49.69	49.69	9,906,000	+0.07(+0.14%)
Nov 25, 2014	49.47	49.94	49.22	49.62	15,779,550	+0.27(+0.56%)
Nov 24, 2014	49.04	49.52	48.13	49.34	23,932,530	+0.79(+1.62%)
Nov 21, 2014	50.44	50.56	48.43	48.56	37,425,295	-1.19(-2.38%)
Nov 20, 2014	49.59	50.19	49.20	49.74	17,929,970	+0.19(+0.39%)
Nov 19, 2014	50.12	50.38	49.12	49.55	39,572,650	-1.99(-3.86%)
Nov 18, 2014	51.17	52.00	51.10	51.54	22,343,555	+0.74(+1.46%)
Nov 17, 2014	51.50	51.80	50.40	50.80	20,120,775	-0.94(-1.82%)
Nov 14, 2014	50.00	51.77	49.70	51.74	30,505,725	+1.40(+2.77%)
Nov 13, 2014	50.12	51.15	50.05	50.34	31,163,865	+0.52(+1.04%)
Nov 12, 2014	49.94	50.47	49.12	49.82	29,337,005	-0.40(-0.79%)
Nov 11, 2014	48.51	50.36	48.40	50.22	39,748,005	+1.83(+3.78%)
Nov 10, 2014	47.82	48.58	47.36	48.39	22,865,835	+0.35(+0.72%)
Nov 07, 2014	48.44	48.57	47.44	48.04	25,805,115	-0.20(-0.42%)
Nov 06, 2014	46.90	49.34	45.70	48.24	76,735,725	+2.05(+4.44%)
Nov 05, 2014	48.20	48.27	46.11	46.19	44,374,845	-1.59(-3.33%)
Nov 04, 2014	48.10	48.47	47.31	47.79	18,395,840	-0.73(-1.51%)

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.