Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.