Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	48.50	48.62	47.75	48.34	18,876,635	+0.61(+1.27%)
Oct 30, 2014	47.63	48.10	47.01	47.73	16,136,115	+0.11(+0.24%)
Oct 29, 2014	48.23	48.30	47.13	47.62	24,831,590	-0.93(-1.92%)
Oct 28, 2014	45.92	48.92	45.65	48.55	52,540,025	+4.22(+9.52%)
Oct 27, 2014	46.85	47.05	44.06	44.33	47,748,560	-2.71(-5.77%)
Oct 24, 2014	47.25	47.56	46.24	47.05	17,334,635	-0.01(-0.02%)
Oct 23, 2014	46.93	47.26	46.40	47.06	17,473,165	+0.84(+1.81%)
Oct 22, 2014	46.64	47.48	46.11	46.22	20,613,935	-0.85(-1.80%)
Oct 21, 2014	46.85	47.08	46.16	47.07	20,627,175	+0.97(+2.11%)
Oct 20, 2014	45.34	46.48	45.10	46.09	17,488,950	+0.60(+1.31%)
Oct 17, 2014	46.68	46.95	45.31	45.50	52,759,250	+0.23(+0.50%)
Oct 16, 2014	43.94	45.98	43.82	45.27	27,012,680	-0.67(-1.46%)
Oct 15, 2014	44.00	46.20	43.46	45.94	45,746,670	+0.53(+1.16%)
Oct 14, 2014	45.65	46.49	44.76	45.41	35,540,345	+0.49(+1.10%)
Oct 13, 2014	47.71	47.79	44.20	44.92	56,361,560	-2.46(-5.20%)
Oct 10, 2014	48.93	49.18	47.04	47.38	64,491,375	-4.02(-7.82%)
Oct 09, 2014	52.45	53.11	50.88	51.40	36,772,240	-0.45(-0.88%)
Oct 08, 2014	52.02	52.58	50.53	51.86	25,297,305	-0.06(-0.11%)
Oct 07, 2014	51.71	52.29	51.15	51.91	22,435,325	-0.21(-0.40%)
Oct 06, 2014	51.83	52.50	51.56	52.12	38,582,205	+1.08(+2.12%)
Oct 03, 2014	50.61	51.30	50.21	51.04	27,043,325	+0.76(+1.51%)
Oct 02, 2014	50.04	50.56	49.07	50.28	44,999,580	+2.24(+4.65%)
Oct 01, 2014	48.44	48.53	47.13	48.05	29,723,620	-0.49(-1.01%)
Sep 30, 2014	49.38	49.53	48.02	48.54	21,234,835	-0.52(-1.05%)
Sep 29, 2014	48.80	49.73	48.28	49.05	24,269,850	-0.27(-0.54%)
Sep 26, 2014	49.65	49.95	49.21	49.32	18,994,205	-0.07(-0.14%)
Sep 25, 2014	50.50	50.99	49.22	49.39	24,212,535	-1.04(-2.06%)
Sep 24, 2014	50.22	50.57	49.41	50.43	18,757,360	+0.35(+0.69%)
Sep 23, 2014	49.04	50.76	49.00	50.08	28,298,155	+0.08(+0.15%)
Sep 22, 2014	51.00	51.20	48.94	50.01	41,102,650	-1.86(-3.58%)
Sep 19, 2014	51.60	52.29	51.05	51.86	34,058,570	-0.90(-1.71%)
Sep 18, 2014	52.67	53.12	52.46	52.76	18,478,445	+0.49(+0.93%)
Sep 17, 2014	52.48	52.94	51.90	52.28	25,896,320	+0.13(+0.25%)
Sep 16, 2014	51.03	52.49	50.48	52.15	41,507,660	+1.38(+2.71%)
Sep 15, 2014	54.87	54.88	49.83	50.77	82,313,730	-5.07(-9.08%)
Sep 12, 2014	56.10	56.48	55.40	55.84	16,641,510	-0.22(-0.40%)
Sep 11, 2014	56.09	56.96	55.73	56.06	18,832,570	-0.16(-0.28%)
Sep 10, 2014	55.90	56.28	54.73	56.22	18,916,490	+0.52(+0.94%)
Sep 09, 2014	56.60	57.10	55.40	55.70	22,836,030	-0.73(-1.29%)
Sep 08, 2014	55.52	56.98	55.50	56.42	27,517,585	+0.94(+1.70%)
Sep 05, 2014	56.51	56.58	54.50	55.48	55,880,835	-1.73(-3.02%)
Sep 04, 2014	56.80	58.28	56.21	57.21	41,682,470	+0.97(+1.72%)
Sep 03, 2014	57.53	57.60	56.02	56.24	33,882,515	-0.59(-1.03%)
Sep 02, 2014	55.10	56.98	54.86	56.82	49,200,955	+2.88(+5.35%)
Aug 29, 2014	53.74	53.94	53.94	53.94	32,235,500	+1.17(+2.21%)
Aug 28, 2014	52.38	52.90	52.33	52.77	14,239,145	+0.12(+0.23%)
Aug 27, 2014	52.70	52.74	52.06	52.65	14,941,440	+0.30(+0.58%)
Aug 26, 2014	53.00	53.10	52.33	52.35	19,108,445	-0.16(-0.31%)
Aug 25, 2014	51.64	52.74	51.64	52.51	21,584,060	+1.15(+2.25%)
Aug 22, 2014	50.91	51.39	50.52	51.36	14,184,795	+0.49(+0.96%)
Aug 21, 2014	51.30	51.76	50.65	50.87	14,589,405	-0.27(-0.54%)
Aug 20, 2014	50.93	51.75	50.60	51.14	15,118,515	-0.21(-0.41%)
Aug 19, 2014	51.77	51.87	50.32	51.35	26,697,980	-0.64(-1.22%)
Aug 18, 2014	52.65	53.45	51.95	51.99	29,227,320	-0.41(-0.79%)
Aug 15, 2014	52.30	52.40	51.70	52.40	19,339,370	+0.13(+0.24%)
Aug 14, 2014	52.50	52.60	51.30	52.28	20,624,110	+0.21(+0.41%)
Aug 13, 2014	52.40	53.13	51.92	52.06	34,635,515	+0.07(+0.13%)
Aug 12, 2014	51.62	52.06	50.92	51.99	31,924,050	+0.13(+0.25%)
Aug 11, 2014	51.10	52.75	51.00	51.86	40,485,375	+2.24(+4.51%)
Aug 08, 2014	50.23	50.35	49.30	49.63	25,495,305	-0.85(-1.69%)
Aug 07, 2014	50.02	51.34	49.82	50.48	37,351,785	+0.69(+1.39%)
Aug 06, 2014	47.78	50.28	47.72	49.79	46,205,695	+2.09(+4.38%)
Aug 05, 2014	47.49	48.60	47.14	47.70	26,864,875	-0.01(-0.01%)
Aug 04, 2014	46.88	48.10	46.65	47.70	29,769,165	+1.05(+2.25%)
Aug 01, 2014	45.22	47.50	45.20	46.65	59,490,665	+1.99(+4.46%)
Jul 31, 2014	45.85	46.28	44.30	44.66	36,913,605	-1.12(-2.46%)
Jul 30, 2014	44.38	45.92	44.21	45.78	24,624,825	+0.78(+1.74%)
Jul 29, 2014	45.32	45.66	44.97	45.00	16,928,185	+0.04(+0.08%)
Jul 28, 2014	44.85	46.40	44.28	44.96	32,574,280	+0.25(+0.56%)
Jul 25, 2014	44.54	45.39	44.35	44.71	15,451,915	+0.01(+0.01%)
Jul 24, 2014	44.65	45.02	44.16	44.71	16,235,410	+0.21(+0.47%)
Jul 23, 2014	44.00	44.95	43.89	44.50	15,363,180	+0.58(+1.33%)
Jul 22, 2014	44.44	44.66	43.82	43.92	13,622,975	-0.19(-0.44%)
Jul 21, 2014	43.45	44.64	43.34	44.11	19,095,015	+0.10(+0.24%)
Jul 18, 2014	43.19	44.24	43.19	44.00	21,303,090	+0.92(+2.14%)
Jul 17, 2014	43.23	44.11	42.72	43.08	23,231,260	-0.35(-0.81%)
Jul 16, 2014	44.36	44.96	43.36	43.43	20,187,385	-0.48(-1.10%)
Jul 15, 2014	45.35	45.53	43.62	43.92	28,559,950	-1.42(-3.14%)
Jul 14, 2014	44.00	45.76	43.09	45.34	35,941,600	+1.71(+3.93%)
Jul 11, 2014	44.12	44.32	43.52	43.63	16,535,565	-0.27(-0.61%)
Jul 10, 2014	43.44	44.44	43.21	43.89	24,292,255	-0.72(-1.61%)
Jul 09, 2014	44.25	44.84	43.84	44.61	20,531,675	+0.80(+1.82%)
Jul 08, 2014	43.73	44.19	42.85	43.81	39,165,910	-0.72(-1.61%)
Jul 07, 2014	45.50	45.96	44.08	44.53	29,431,585	-1.32(-2.87%)
Jul 03, 2014	46.26	45.85	45.85	45.85	25,833,500	-0.04(-0.08%)
Jul 02, 2014	48.13	48.47	45.41	45.89	40,099,895	-2.06(-4.29%)
Jul 01, 2014	48.49	48.69	47.74	47.94	21,672,515	-0.07(-0.14%)
Jun 30, 2014	47.91	48.90	47.80	48.01	24,127,255	+0.20(+0.42%)
Jun 27, 2014	46.94	48.00	46.90	47.81	28,193,935	+0.69(+1.47%)
Jun 26, 2014	47.43	48.08	46.84	47.12	25,572,640	-0.26(-0.54%)
Jun 25, 2014	46.61	47.51	46.05	47.38	28,965,505	+0.88(+1.89%)
Jun 24, 2014	47.79	48.38	46.33	46.50	40,358,785	-0.94(-1.99%)
Jun 23, 2014	45.90	47.80	45.64	47.44	38,793,400	+1.53(+3.32%)
Jun 20, 2014	45.70	46.26	45.24	45.92	24,540,385	+0.36(+0.79%)
Jun 19, 2014	45.78	47.06	45.40	45.56	43,910,545	+0.13(+0.29%)
Jun 18, 2014	46.30	46.34	45.22	45.42	34,591,285	-0.91(-1.96%)
Jun 17, 2014	44.82	47.11	44.57	46.33	66,169,855	+1.41(+3.14%)
Jun 16, 2014	41.35	45.10	41.25	44.92	65,858,170	+3.64(+8.81%)
Jun 13, 2014	40.96	41.36	40.32	41.28	17,733,945	+0.58(+1.42%)
Jun 12, 2014	41.02	41.98	40.54	40.70	29,951,030	-0.19(-0.46%)
Jun 11, 2014	40.30	41.00	39.85	40.89	19,856,765	+0.43(+1.07%)
Jun 10, 2014	40.89	41.39	40.31	40.46	17,553,840	-1.17(-2.82%)
Jun 06, 2014	41.95	42.16	41.44	41.63	15,374,500	+0.25(+0.61%)
Jun 05, 2014	40.89	41.84	40.81	41.38	20,233,545	+0.58(+1.43%)
Jun 04, 2014	40.87	41.25	40.08	40.80	17,129,885	-0.19(-0.46%)
Jun 03, 2014	40.70	41.60	40.52	40.99	19,244,370	+0.05(+0.12%)
Jun 02, 2014	41.47	41.87	40.33	40.94	23,238,415	-0.61(-1.48%)
May 30, 2014	42.06	42.96	41.40	41.55	27,930,340	-0.49(-1.17%)
May 29, 2014	42.11	42.50	41.54	42.05	18,441,820	+0.00(+0.00%)
May 28, 2014	42.00	42.55	41.05	42.05	27,457,940	-0.26(-0.62%)
May 27, 2014	41.70	42.77	41.54	42.31	26,695,330	+0.85(+2.05%)
May 23, 2014	40.91	41.46	41.46	41.46	20,034,000	+0.40(+0.96%)
May 22, 2014	40.07	41.38	39.91	41.06	25,184,825	+1.17(+2.94%)
May 21, 2014	39.24	39.97	38.96	39.89	26,355,905	+0.83(+2.12%)
May 20, 2014	39.39	39.87	38.61	39.06	27,623,845	-0.16(-0.40%)
May 19, 2014	38.14	39.38	38.00	39.22	22,790,985	+0.91(+2.36%)
May 16, 2014	37.79	38.41	37.54	38.31	22,446,560	+0.59(+1.57%)
May 15, 2014	38.00	38.53	37.06	37.72	30,155,035	-0.41(-1.06%)
May 14, 2014	37.79	38.70	37.42	38.12	27,012,295	+0.09(+0.24%)
May 13, 2014	36.75	38.27	36.60	38.03	35,413,575	+1.10(+2.97%)
May 12, 2014	36.77	37.44	35.98	36.93	34,945,725	+0.48(+1.32%)
May 09, 2014	35.97	36.68	35.44	36.45	42,475,795	+0.73(+2.05%)
May 08, 2014	36.40	38.88	35.60	35.72	100,033,365	-4.55(-11.30%)
May 07, 2014	41.93	42.04	39.45	40.27	46,242,140	-1.19(-2.86%)
May 06, 2014	43.32	43.73	41.37	41.46	28,071,575	-1.87(-4.31%)
May 05, 2014	41.90	43.54	41.70	43.32	25,701,045	+1.14(+2.70%)
May 02, 2014	41.72	42.27	41.30	42.18	20,456,970	+0.64(+1.53%)
May 01, 2014	41.42	42.80	41.14	41.55	27,162,920	-0.03(-0.08%)
Apr 30, 2014	40.72	41.63	40.26	41.58	22,119,915	+0.19(+0.47%)
Apr 29, 2014	39.64	41.43	39.11	41.38	28,872,035	+1.68(+4.24%)
Apr 28, 2014	40.00	40.76	38.10	39.70	35,094,165	-0.27(-0.67%)
Apr 25, 2014	40.40	41.34	39.53	39.97	34,983,290	-1.60(-3.85%)
Apr 24, 2014	42.16	42.56	40.64	41.57	27,439,335	-0.03(-0.06%)
Apr 23, 2014	43.27	43.35	41.40	41.60	36,212,745	-2.13(-4.87%)
Apr 22, 2014	41.27	43.87	41.00	43.73	48,946,095	+2.85(+6.98%)
Apr 21, 2014	39.42	41.24	38.80	40.88	26,241,395	+1.25(+3.16%)
Apr 17, 2014	39.92	39.62	39.62	39.62	29,634,000	-0.20(-0.50%)
Apr 16, 2014	39.40	40.00	38.16	39.82	35,896,150	+1.04(+2.68%)
Apr 15, 2014	39.82	39.86	36.86	38.78	68,248,300	-0.84(-2.11%)
Apr 14, 2014	41.52	41.69	38.88	39.62	38,384,755	-1.14(-2.79%)
Apr 11, 2014	40.12	41.33	39.77	40.76	45,356,500	-0.08(-0.20%)
Apr 10, 2014	43.36	43.50	40.76	40.84	35,877,380	-2.55(-5.87%)
Apr 09, 2014	43.35	43.69	42.18	43.39	25,677,200	+0.29(+0.68%)
Apr 08, 2014	42.01	43.30	41.28	43.09	34,351,140	+1.59(+3.83%)
Apr 07, 2014	41.16	43.24	40.70	41.50	49,121,415	-0.94(-2.22%)
Apr 04, 2014	45.20	45.65	42.25	42.45	56,728,090	-2.63(-5.85%)
Apr 03, 2014	46.06	47.15	44.40	45.08	54,509,385	-0.98(-2.12%)
Apr 02, 2014	44.00	46.18	43.61	46.06	53,592,935	+2.66(+6.14%)
Apr 01, 2014	41.80	43.63	41.72	43.39	36,719,460	+1.70(+4.09%)
Mar 31, 2014	43.30	43.35	41.28	41.69	41,823,380	-0.78(-1.85%)
Mar 28, 2014	42.56	43.34	42.05	42.47	48,423,805	+1.01(+2.44%)
Mar 27, 2014	42.47	42.72	40.60	41.46	47,429,855	-1.13(-2.65%)
Mar 26, 2014	44.39	44.52	42.27	42.59	34,383,810	-1.50(-3.39%)
Mar 25, 2014	44.83	45.41	43.58	44.09	39,139,285	+0.05(+0.12%)
Mar 24, 2014	45.95	45.98	42.05	44.03	56,609,645	-1.74(-3.81%)
Mar 21, 2014	47.20	47.24	45.50	45.78	41,136,555	-1.20(-2.56%)
Mar 20, 2014	47.23	47.85	46.67	46.98	18,741,090	-0.19(-0.39%)
Mar 19, 2014	48.28	48.31	46.70	47.17	25,307,770	-0.84(-1.75%)
Mar 18, 2014	47.39	48.30	47.00	48.01	31,111,835	+1.21(+2.59%)
Mar 17, 2014	46.99	47.59	46.10	46.80	29,483,555	+0.60(+1.30%)
Mar 14, 2014	47.06	47.39	45.66	46.19	41,448,665	-1.36(-2.87%)
Mar 13, 2014	48.76	48.84	46.80	47.56	31,009,505	-0.74(-1.53%)
Mar 12, 2014	46.30	49.50	46.22	48.30	48,485,975	+1.42(+3.02%)
Mar 11, 2014	47.30	48.92	46.49	46.88	43,907,675	-0.89(-1.85%)
Mar 10, 2014	48.54	48.60	47.21	47.77	38,585,275	-1.47(-2.99%)
Mar 07, 2014	50.59	50.97	48.88	49.24	39,092,325	-1.35(-2.66%)
Mar 06, 2014	50.83	51.50	49.89	50.59	36,727,530	+0.06(+0.11%)
Mar 05, 2014	51.34	51.40	50.36	50.53	29,621,985	-0.44(-0.86%)
Mar 04, 2014	51.70	52.00	50.57	50.97	43,639,120	+0.86(+1.71%)
Mar 03, 2014	47.45	50.33	47.00	50.11	65,386,575	+1.15(+2.35%)
Feb 28, 2014	49.93	50.54	48.51	48.96	73,063,465	-1.55(-3.06%)
Feb 27, 2014	52.65	52.38	49.67	50.51	89,586,490	-0.09(-0.18%)
Feb 26, 2014	51.72	53.00	49.50	50.60	119,127,870	+1.00(+2.02%)
Feb 25, 2014	46.00	51.84	45.69	49.60	163,105,885	+6.07(+13.94%)
Feb 24, 2014	41.99	43.67	41.92	43.53	41,410,135	+1.61(+3.84%)
Feb 21, 2014	42.33	42.80	41.84	41.92	39,144,905	-0.07(-0.18%)
Feb 20, 2014	43.00	43.04	41.25	41.99	89,940,720	+3.27(+8.43%)
Feb 19, 2014	40.74	40.74	38.68	38.73	77,733,415	-2.01(-4.94%)
Feb 18, 2014	41.05	41.20	40.27	40.74	46,578,905	+1.09(+2.76%)
Feb 14, 2014	39.62	39.65	39.65	39.65	30,790,000	-0.28(-0.70%)
Feb 13, 2014	38.67	40.54	38.65	39.93	40,089,625	+0.71(+1.81%)
Feb 12, 2014	39.16	39.65	38.86	39.22	25,850,085	-0.11(-0.27%)
Feb 11, 2014	39.79	40.44	38.54	39.32	53,384,785	+0.01(+0.03%)
Feb 10, 2014	37.87	39.86	37.86	39.31	64,754,195	+2.01(+5.38%)
Feb 07, 2014	36.20	37.33	35.92	37.31	44,820,270	+1.63(+4.57%)
Feb 06, 2014	35.26	36.02	35.20	35.68	29,198,320	+0.79(+2.27%)
Feb 05, 2014	35.66	36.12	33.87	34.88	36,323,620	-0.86(-2.41%)
Feb 04, 2014	36.14	36.32	35.24	35.75	23,426,055	+0.32(+0.91%)
Feb 03, 2014	36.58	36.98	35.03	35.42	33,782,165	-0.86(-2.37%)
Jan 31, 2014	35.77	37.20	35.70	36.28	32,564,755	-0.29(-0.78%)
Jan 30, 2014	35.60	36.96	35.40	36.57	42,714,500	+1.52(+4.34%)
Jan 29, 2014	35.06	35.82	34.63	35.05	29,583,880	-0.63(-1.77%)
Jan 28, 2014	34.30	35.80	34.20	35.68	30,388,760	+1.75(+5.16%)
Jan 27, 2014	35.03	35.58	32.94	33.92	43,470,720	-1.00(-2.85%)
Jan 24, 2014	35.57	36.10	34.71	34.92	38,556,480	-1.38(-3.80%)
Jan 23, 2014	35.45	36.48	34.68	36.30	39,147,205	+0.59(+1.65%)
Jan 22, 2014	35.56	36.06	34.95	35.71	35,094,745	+0.38(+1.06%)
Jan 21, 2014	34.25	35.46	34.16	35.34	47,740,130	+1.33(+3.92%)
Jan 17, 2014	34.04	34.00	34.00	34.00	46,031,000	-0.19(-0.56%)
Jan 16, 2014	32.50	34.54	32.48	34.19	59,754,215	+1.37(+4.17%)
Jan 15, 2014	32.25	34.45	32.42	32.83	102,280,190	+0.57(+1.77%)
Jan 14, 2014	28.10	32.40	27.33	32.25	137,215,580	+4.39(+15.74%)
Jan 13, 2014	29.16	29.40	27.56	27.87	31,556,740	-1.28(-4.38%)
Jan 10, 2014	29.69	29.78	28.45	29.14	37,252,655	-0.36(-1.23%)
Jan 09, 2014	30.50	30.69	29.37	29.51	26,835,715	-0.75(-2.48%)
Jan 08, 2014	29.77	30.74	29.75	30.26	30,766,840	+0.38(+1.29%)
Jan 07, 2014	29.52	30.08	29.05	29.87	25,103,525	+0.47(+1.61%)
Jan 06, 2014	30.00	30.08	29.05	29.40	26,788,320	-0.51(-1.71%)
Jan 03, 2014	30.00	30.44	29.72	29.91	23,494,195	-0.11(-0.36%)
Jan 02, 2014	29.96	30.50	29.31	30.02	30,938,835	-0.07(-0.22%)
Dec 31, 2013	30.46	30.09	30.09	30.09	21,312,000	-0.40(-1.32%)
Dec 30, 2013	30.22	30.96	30.15	30.49	22,304,220	+0.26(+0.87%)
Dec 27, 2013	31.06	31.10	30.16	30.22	27,345,320	-0.88(-2.82%)
Dec 26, 2013	31.01	31.60	30.86	31.10	35,487,925	+0.82(+2.70%)
Dec 24, 2013	30.00	30.99	29.96	30.28	49,707,425	+1.57(+5.48%)
Dec 23, 2013	28.97	29.25	28.52	28.71	26,298,745	+0.06(+0.22%)
Dec 20, 2013	28.38	28.87	28.32	28.65	37,112,685	+0.50(+1.79%)
Dec 19, 2013	29.38	29.40	27.82	28.14	63,374,665	-1.45(-4.91%)
Dec 18, 2013	30.46	30.98	29.19	29.60	57,787,895	-0.90(-2.94%)
Dec 17, 2013	29.39	30.93	29.26	30.49	52,331,945	+0.90(+3.06%)
Dec 16, 2013	29.71	30.09	29.22	29.59	33,295,050	+0.06(+0.19%)
Dec 13, 2013	29.67	30.36	29.46	29.53	52,998,875	+0.04(+0.12%)
Dec 12, 2013	27.96	29.65	27.71	29.49	53,660,635	+1.56(+5.60%)
Dec 11, 2013	28.38	28.61	27.90	27.93	35,572,650	-0.51(-1.79%)
Dec 10, 2013	27.99	29.17	27.97	28.44	53,611,155	+0.12(+0.42%)
Dec 09, 2013	27.40	28.34	26.84	28.32	45,040,545	+0.85(+3.09%)
Dec 06, 2013	28.30	28.50	27.26	27.47	0	-0.62(-2.22%)
Dec 05, 2013	28.03	28.67	27.90	28.10	46,348,880	+0.31(+1.10%)
Dec 04, 2013	28.86	28.89	27.43	27.79	65,575,200	-1.15(-3.97%)
Dec 03, 2013	26.54	28.99	26.32	28.94	127,573,480	+4.11(+16.53%)
Dec 02, 2013	25.27	25.71	24.79	24.83	38,144,160	-0.62(-2.44%)
Nov 29, 2013	25.95	26.12	25.40	25.46	0	+0.07(+0.27%)
Nov 27, 2013	24.26	25.39	23.90	25.39	0	+1.29(+5.34%)
Nov 26, 2013	23.88	24.54	23.22	24.10	69,315,480	-0.07(-0.28%)
Nov 25, 2013	24.90	25.17	24.06	24.17	51,280,580	-0.11(-0.44%)
Nov 22, 2013	24.32	24.55	23.59	24.28	0	-0.14(-0.59%)
Nov 21, 2013	24.58	24.96	24.05	24.42	59,446,845	+0.20(+0.82%)
Nov 20, 2013	25.22	25.49	23.81	24.22	69,099,350	-1.00(-3.95%)
Nov 19, 2013	23.89	25.80	23.84	25.22	98,771,975	+0.90(+3.71%)
Nov 18, 2013	27.05	27.09	23.92	24.32	115,090,945	-2.77(-10.24%)
Nov 15, 2013	27.37	27.59	26.87	27.09	0	-0.43(-1.56%)
Nov 14, 2013	27.78	28.08	26.82	27.52	60,762,955	-0.04(-0.15%)
Nov 12, 2013	28.94	28.94	27.24	27.56	73,933,440	-1.38(-4.77%)
Nov 11, 2013	28.20	29.08	27.42	28.94	69,782,300	+1.35(+4.89%)
Nov 08, 2013	27.30	28.12	26.46	27.59	0	-0.36(-1.30%)
Nov 07, 2013	28.84	29.13	27.52	27.95	110,801,445	-2.28(-7.53%)
Nov 06, 2013	30.96	32.15	29.27	30.23	155,158,065	-5.13(-14.51%)
Nov 05, 2013	36.00	36.29	34.27	35.36	104,832,485	+0.32(+0.92%)
Nov 04, 2013	33.00	35.08	32.84	35.04	65,164,415	+2.61(+8.03%)

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.