Tesla, Inc. (NQ: TSLA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	48.84	50.20	48.80	50.00	30,377,675	+0.75(+1.53%)
Feb 27, 2017	49.63	49.67	48.40	49.25	57,281,995	-2.15(-4.19%)
Feb 24, 2017	50.53	51.65	50.04	51.40	40,858,130	+0.20(+0.39%)
Feb 23, 2017	52.80	52.93	51.11	51.20	74,428,965	-3.50(-6.41%)
Feb 22, 2017	56.06	56.69	54.52	54.70	43,489,215	-0.78(-1.40%)
Feb 21, 2017	55.09	56.28	54.80	55.48	28,344,995	+1.03(+1.90%)
Feb 17, 2017		54.45	54.45	54.45	0	+0.66(+1.22%)
Feb 16, 2017	55.52	56.00	53.70	53.79	35,342,005	-2.16(-3.86%)
Feb 15, 2017	56.00	56.45	55.29	55.95	24,729,045	-0.24(-0.43%)
Feb 14, 2017	55.81	57.48	55.72	56.20	36,719,175	+0.08(+0.14%)
Feb 13, 2017	54.15	56.16	54.10	56.12	35,128,100	+2.27(+4.22%)
Feb 10, 2017	53.96	54.19	53.22	53.85	18,098,695	+0.01(+0.01%)
Feb 09, 2017	53.25	54.24	53.23	53.84	39,079,090	+1.42(+2.72%)
Feb 08, 2017	51.47	52.67	51.24	52.42	19,564,245	+0.92(+1.79%)
Feb 07, 2017	51.64	52.00	51.28	51.50	21,222,535	-0.06(-0.11%)
Feb 06, 2017	50.20	51.56	50.13	51.55	17,794,475	+1.29(+2.56%)
Feb 03, 2017	50.38	50.44	49.94	50.27	10,933,615	-0.04(-0.09%)
Feb 02, 2017	49.67	50.48	49.54	50.31	12,497,320	+0.46(+0.93%)
Feb 01, 2017	50.61	50.64	49.81	49.85	19,773,705	-0.54(-1.07%)
Jan 31, 2017	49.85	51.18	49.54	50.39	20,564,745	+0.26(+0.52%)
Jan 30, 2017	50.51	51.06	49.50	50.13	18,999,030	-0.46(-0.92%)
Jan 27, 2017	50.28	50.60	49.70	50.59	15,831,680	+0.09(+0.17%)
Jan 26, 2017	50.86	51.15	50.15	50.50	15,737,220	-0.39(-0.77%)
Jan 25, 2017	51.46	51.69	50.36	50.89	25,729,855	-0.03(-0.05%)
Jan 24, 2017	50.00	50.96	49.93	50.92	24,796,125	+1.14(+2.29%)
Jan 23, 2017	49.17	50.18	49.10	49.78	31,312,675	+0.84(+1.71%)
Jan 20, 2017	49.09	49.20	48.60	48.95	21,021,375	+0.19(+0.40%)
Jan 19, 2017	49.45	49.74	48.15	48.75	38,631,650	+1.08(+2.27%)
Jan 18, 2017	47.33	47.94	47.12	47.67	18,837,675	+0.56(+1.18%)
Jan 17, 2017	47.34	47.99	46.87	47.12	23,083,390	-0.43(-0.91%)
Jan 13, 2017		47.55	47.55	47.55	0	+1.63(+3.55%)
Jan 12, 2017	45.81	46.14	45.12	45.92	18,947,770	-0.03(-0.06%)
Jan 11, 2017	45.81	46.00	45.34	45.95	18,250,250	-0.03(-0.06%)
Jan 10, 2017	46.40	46.40	45.38	45.97	18,297,055	-0.28(-0.61%)
Jan 09, 2017	45.79	46.38	45.60	46.26	19,885,265	+0.45(+0.99%)
Jan 06, 2017	45.39	46.06	45.09	45.80	27,639,465	+0.45(+1.00%)
Jan 05, 2017	45.28	45.50	44.39	45.35	29,546,530	-0.05(-0.11%)
Jan 04, 2017	42.95	45.60	42.86	45.40	56,044,265	+2.00(+4.61%)
Jan 03, 2017	42.97	44.07	42.19	43.40	29,573,820	+0.66(+1.54%)
Dec 30, 2016		42.74	42.74	42.74	0	-0.20(-0.46%)
Dec 29, 2016	43.71	43.84	42.82	42.94	20,221,680	-1.01(-2.30%)
Dec 28, 2016	44.31	44.76	43.44	43.95	18,903,960	+0.04(+0.10%)
Dec 27, 2016	42.98	44.45	42.88	43.91	29,571,135	+1.24(+2.90%)
Dec 23, 2016		42.67	42.67	42.67	0	+0.98(+2.35%)
Dec 22, 2016	41.64	42.00	41.30	41.69	15,548,540	+0.15(+0.36%)
Dec 21, 2016	41.69	42.45	41.48	41.54	26,031,525	-0.22(-0.52%)
Dec 20, 2016	40.61	41.80	40.50	41.76	23,431,540	+1.21(+2.99%)
Dec 19, 2016	40.50	40.89	39.97	40.55	17,435,115	+0.05(+0.12%)
Dec 16, 2016	39.62	40.52	39.52	40.50	18,984,445	+0.98(+2.49%)
Dec 15, 2016	39.68	40.15	39.48	39.52	16,095,270	-0.22(-0.56%)
Dec 14, 2016	39.75	40.60	39.35	39.74	20,746,785	+0.11(+0.27%)
Dec 13, 2016	38.64	40.26	38.60	39.63	34,113,525	+1.14(+2.97%)
Dec 12, 2016	38.56	38.88	38.21	38.49	12,186,335	+0.05(+0.13%)
Dec 09, 2016	38.17	38.77	38.16	38.44	13,612,525	-0.02(-0.06%)
Dec 08, 2016	38.41	38.50	37.91	38.46	15,969,830	-0.17(-0.45%)
Dec 07, 2016	37.23	38.68	37.00	38.63	27,306,195	+1.46(+3.93%)
Dec 06, 2016	37.10	37.32	36.54	37.17	16,954,205	-0.19(-0.51%)
Dec 05, 2016	36.50	37.78	36.50	37.36	20,354,775	+1.07(+2.94%)
Dec 02, 2016	36.58	36.98	36.00	36.29	20,211,620	-0.08(-0.23%)
Dec 01, 2016	37.65	37.71	36.20	36.38	25,604,680	-1.50(-3.97%)
Nov 30, 2016	38.20	38.38	37.50	37.88	17,727,395	-0.03(-0.09%)
Nov 29, 2016	39.11	39.35	37.90	37.91	22,183,250	-1.31(-3.34%)
Nov 28, 2016	39.10	39.87	38.91	39.22	22,641,555	-0.11(-0.27%)
Nov 25, 2016	38.73	39.45	38.73	39.33	11,830,490	+0.70(+1.82%)
Nov 23, 2016		38.63	38.63	38.63	0	+0.39(+1.03%)
Nov 22, 2016	37.17	38.29	36.74	38.23	28,011,045	+1.33(+3.60%)
Nov 21, 2016	37.01	37.78	36.88	36.90	21,795,485	-0.10(-0.27%)
Nov 18, 2016	38.13	38.60	37.00	37.00	26,051,735	-0.73(-1.93%)
Nov 17, 2016	36.70	37.90	36.42	37.73	24,417,520	+0.95(+2.57%)
Nov 16, 2016	36.53	36.95	36.25	36.79	17,164,770	+0.03(+0.09%)
Nov 15, 2016	36.56	37.29	36.41	36.75	19,504,305	+0.46(+1.28%)
Nov 14, 2016	37.60	37.65	35.64	36.29	32,746,805	-1.42(-3.77%)
Nov 11, 2016	36.85	37.78	36.60	37.71	19,942,520	+0.64(+1.73%)
Nov 10, 2016	38.21	38.32	36.46	37.07	33,741,790	-0.94(-2.48%)
Nov 09, 2016	37.38	37.98	36.79	38.01	40,842,385	-0.98(-2.50%)
Nov 08, 2016	38.76	39.50	38.25	38.99	16,269,095	+0.35(+0.90%)
Nov 07, 2016	38.72	38.86	38.03	38.64	19,289,570	+0.53(+1.39%)
Nov 04, 2016	37.80	38.69	37.19	38.11	25,730,215	+0.63(+1.68%)
Nov 03, 2016	37.80	38.29	37.41	37.48	13,254,535	-0.12(-0.32%)
Nov 02, 2016	38.01	38.54	37.50	37.60	21,260,510	-0.55(-1.45%)
Nov 01, 2016	39.61	39.70	37.62	38.16	35,277,180	-1.39(-3.51%)
Oct 31, 2016	40.50	40.50	39.16	39.55	23,455,515	-0.45(-1.12%)
Oct 28, 2016	40.80	41.06	39.97	39.99	21,400,705	-0.81(-1.98%)
Oct 27, 2016	42.27	42.74	40.33	40.80	65,405,340	+0.35(+0.88%)
Oct 26, 2016	40.20	40.64	40.02	40.45	28,066,795	-0.02(-0.05%)
Oct 25, 2016	40.58	40.94	40.24	40.47	12,215,415	-0.08(-0.21%)
Oct 24, 2016	40.20	40.79	40.05	40.55	13,747,460	+0.53(+1.33%)
Oct 21, 2016	39.72	40.31	39.48	40.02	14,717,010	+0.20(+0.50%)
Oct 20, 2016	40.42	40.60	39.41	39.82	25,361,470	-0.89(-2.19%)
Oct 19, 2016	39.95	41.33	39.61	40.71	34,882,375	+0.89(+2.24%)
Oct 18, 2016	39.20	39.89	38.65	39.82	28,396,915	+1.03(+2.65%)
Oct 17, 2016	39.41	39.68	38.40	38.79	22,767,790	-0.51(-1.30%)
Oct 14, 2016	40.13	40.29	39.26	39.30	21,349,250	-0.75(-1.86%)
Oct 13, 2016	40.10	40.18	39.41	40.05	12,476,465	-0.25(-0.63%)
Oct 12, 2016	40.19	40.78	40.08	40.30	9,851,645	+0.28(+0.70%)
Oct 11, 2016	40.37	40.44	39.66	40.02	11,638,505	-0.17(-0.42%)
Oct 10, 2016	40.27	40.83	39.93	40.19	16,580,920	+0.87(+2.21%)
Oct 07, 2016	40.20	40.26	39.16	39.32	17,465,090	-0.88(-2.18%)
Oct 06, 2016	40.49	40.84	40.04	40.20	23,505,785	-1.49(-3.58%)
Oct 05, 2016	42.45	42.63	41.62	41.69	9,386,005	-0.59(-1.40%)
Oct 04, 2016	42.62	42.66	41.76	42.28	17,701,880	-0.46(-1.07%)
Oct 03, 2016	42.46	43.13	41.65	42.74	29,938,405	+1.93(+4.74%)
Sep 30, 2016	40.44	41.00	39.91	40.81	12,901,455	+0.67(+1.66%)
Sep 29, 2016	41.12	41.47	40.12	40.14	13,567,955	-1.11(-2.70%)
Sep 28, 2016	41.50	41.65	41.05	41.25	10,311,665	+0.09(+0.22%)
Sep 27, 2016	41.93	42.00	40.92	41.16	16,836,790	-0.64(-1.52%)
Sep 26, 2016	41.30	42.20	41.30	41.80	11,970,665	+0.31(+0.74%)
Sep 23, 2016	41.20	42.04	41.13	41.49	14,526,145	+0.20(+0.49%)
Sep 22, 2016	41.28	41.46	40.60	41.29	11,913,275	+0.24(+0.59%)
Sep 21, 2016	41.27	41.40	40.31	41.04	13,165,020	+0.12(+0.28%)
Sep 20, 2016	41.37	41.55	40.78	40.93	12,052,015	-0.34(-0.82%)
Sep 19, 2016	41.40	41.89	41.00	41.27	11,494,390	+0.19(+0.46%)
Sep 16, 2016	40.08	41.14	39.80	41.08	15,539,040	+1.00(+2.48%)
Sep 15, 2016	39.30	40.50	39.28	40.08	15,424,380	+0.80(+2.04%)
Sep 14, 2016	39.15	39.58	38.97	39.28	11,292,405	+0.07(+0.18%)
Sep 13, 2016	39.41	39.70	38.69	39.21	17,943,680	-0.45(-1.13%)
Sep 12, 2016	39.00	40.27	38.82	39.66	18,572,155	+0.77(+1.97%)
Sep 09, 2016	39.82	39.98	38.74	38.89	18,784,960	-0.58(-1.46%)
Sep 08, 2016	39.91	39.98	39.27	39.47	16,884,335	-0.87(-2.16%)
Sep 07, 2016	41.10	41.30	40.14	40.34	18,199,850	-0.22(-0.55%)
Sep 06, 2016	39.80	40.65	39.80	40.57	21,945,560	+1.01(+2.55%)
Sep 02, 2016	40.47	39.56	39.56	39.56	29,813,500	-0.60(-1.49%)
Sep 01, 2016	41.80	42.22	40.10	40.15	39,703,110	-2.25(-5.30%)
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%)

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.