Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.860	2.940	2.810	2.890	8,827,422	+0.05(+1.76%)
Apr 27, 2017	2.840	2.865	2.820	2.840	4,550,080	+0.02(+0.71%)
Apr 26, 2017	2.850	2.900	2.820	2.820	12,697,407	-0.04(-1.40%)
Apr 25, 2017	2.850	2.900	2.820	2.860	6,989,286	+0.00(+0.00%)
Apr 24, 2017	2.820	2.860	2.790	2.860	6,127,470	+0.07(+2.51%)
Apr 21, 2017	2.800	2.815	2.770	2.790	5,321,303	-0.03(-1.06%)
Apr 20, 2017	2.840	2.850	2.820	2.820	2,892,745	+0.00(+0.00%)
Apr 19, 2017	2.810	2.850	2.790	2.820	5,771,704	+0.00(+0.00%)
Apr 18, 2017	2.770	2.830	2.770	2.820	22,883,966	+0.04(+1.44%)
Apr 17, 2017	2.730	2.800	2.730	2.780	6,556,115	+0.01(+0.36%)
Apr 13, 2017	2.770	2.810	2.760	2.770	3,045,183	-0.01(-0.36%)
Apr 12, 2017	2.790	2.810	2.770	2.780	2,942,090	-0.01(-0.36%)
Apr 11, 2017	2.790	2.830	2.780	2.790	10,170,263	+0.00(+0.00%)
Apr 10, 2017	2.810	2.830	2.760	2.790	17,655,288	-0.01(-0.36%)
Apr 07, 2017	2.790	2.865	2.780	2.800	4,012,558	+0.00(+0.00%)
Apr 06, 2017	2.810	2.820	2.780	2.800	4,623,943	+0.02(+0.72%)
Apr 05, 2017	2.790	2.820	2.780	2.780	7,753,410	-0.01(-0.36%)
Apr 04, 2017	2.810	2.840	2.790	2.790	9,823,824	-0.04(-1.41%)
Apr 03, 2017	2.850	2.860	2.790	2.830	5,268,047	-0.02(-0.70%)
Mar 31, 2017	2.900	2.920	2.840	2.850	5,421,996	-0.03(-1.04%)
Mar 30, 2017	2.840	2.950	2.825	2.880	22,847,964	+0.05(+1.77%)
Mar 29, 2017	2.810	2.850	2.810	2.830	3,889,251	+0.01(+0.35%)
Mar 28, 2017	2.800	2.850	2.790	2.820	7,217,590	+0.01(+0.36%)
Mar 27, 2017	2.760	2.810	2.760	2.810	3,034,965	+0.01(+0.36%)
Mar 24, 2017	2.790	2.840	2.790	2.800	4,035,700	-0.01(-0.36%)
Mar 23, 2017	2.750	2.830	2.740	2.810	9,012,528	+0.05(+1.81%)
Mar 22, 2017	2.730	2.760	2.710	2.760	3,275,124	+0.00(+0.00%)
Mar 21, 2017	2.800	2.825	2.740	2.760	5,687,085	-0.04(-1.43%)
Mar 20, 2017	2.790	2.830	2.780	2.800	7,977,378	+0.00(+0.00%)
Mar 17, 2017	2.820	2.840	2.790	2.800	7,240,950	-0.04(-1.41%)
Mar 16, 2017	2.730	2.860	2.730	2.840	6,819,996	+0.00(+0.00%)
Mar 15, 2017	2.790	2.870	2.780	2.840	5,600,816	+0.06(+2.16%)
Mar 14, 2017	2.800	2.810	2.770	2.780	5,267,546	-0.03(-1.07%)
Mar 13, 2017	2.830	2.850	2.800	2.810	4,667,699	-0.01(-0.35%)
Mar 10, 2017	2.760	2.840	2.760	2.820	7,077,141	+0.07(+2.55%)
Mar 09, 2017	2.740	2.760	2.730	2.750	4,066,928	+0.01(+0.36%)
Mar 08, 2017	2.750	2.760	2.730	2.740	2,558,211	+0.00(+0.00%)
Mar 07, 2017	2.750	2.760	2.717	2.740	4,019,054	-0.01(-0.36%)
Mar 06, 2017	2.750	2.770	2.750	2.750	4,051,877	-0.03(-1.08%)
Mar 03, 2017	2.710	2.810	2.700	2.780	11,338,018	+0.04(+1.46%)
Mar 02, 2017	2.720	2.750	2.710	2.740	6,781,705	+0.03(+1.11%)
Mar 01, 2017	2.700	2.740	2.680	2.710	11,395,455	+0.06(+2.26%)
Feb 28, 2017	2.680	2.700	2.640	2.650	9,373,836	-0.04(-1.49%)
Feb 27, 2017	2.670	2.710	2.650	2.690	11,509,606	-0.01(-0.37%)
Feb 24, 2017	2.690	2.730	2.670	2.700	6,418,886	-0.01(-0.37%)
Feb 23, 2017	2.830	2.840	2.700	2.710	9,844,985	-0.12(-4.24%)
Feb 22, 2017	2.700	2.845	2.700	2.830	23,266,032	+0.12(+4.43%)
Feb 21, 2017	2.670	2.710	2.660	2.710	10,078,397	+0.03(+1.12%)
Feb 17, 2017		2.680	2.680	2.680	0	+0.05(+1.90%)
Feb 16, 2017	2.610	2.660	2.610	2.630	7,154,617	-0.04(-1.50%)
Feb 15, 2017	2.590	2.690	2.550	2.670	31,620,952	-0.03(-1.11%)
Feb 14, 2017		2.740	2.570	2.700	10,346,364	+0.07(+2.66%)
Feb 13, 2017	2.600	2.650	2.530	2.630	11,192,079	+0.05(+1.94%)
Feb 10, 2017	2.450	2.650	2.400	2.580	18,771,416	+0.06(+2.38%)
Feb 09, 2017	2.540	2.570	2.470	2.520	17,412,612	+0.02(+0.80%)
Feb 08, 2017	2.560	2.560	2.480	2.500	24,972,812	-0.07(-2.72%)
Feb 07, 2017	2.550	2.575	2.430	2.570	27,667,714	+0.03(+1.18%)
Feb 06, 2017	2.540	2.550	2.510	2.540	13,943,632	-0.01(-0.39%)
Feb 03, 2017	2.540	2.560	2.530	2.550	7,479,716	+0.01(+0.39%)
Feb 02, 2017	2.540	2.560	2.530	2.540	5,993,282	-0.01(-0.39%)
Feb 01, 2017	2.550	2.570	2.530	2.550	9,094,292	+0.03(+1.19%)
Jan 31, 2017	2.570	2.598	2.510	2.520	12,791,043	-0.08(-3.08%)
Jan 30, 2017	2.550	2.600	2.529	2.600	4,880,190	+0.03(+1.17%)
Jan 27, 2017	2.570	2.590	2.550	2.570	9,792,930	+0.00(+0.00%)
Jan 26, 2017	2.600	2.620	2.560	2.570	8,609,057	-0.03(-1.15%)
Jan 25, 2017	2.560	2.610	2.540	2.600	17,657,664	+0.05(+1.96%)
Jan 24, 2017	2.590	2.610	2.520	2.550	15,116,403	-0.05(-1.92%)
Jan 23, 2017	2.620	2.630	2.580	2.600	6,818,581	-0.04(-1.52%)
Jan 20, 2017	2.650	2.650	2.590	2.640	9,480,626	+0.01(+0.38%)
Jan 19, 2017	2.620	2.650	2.620	2.630	4,169,019	+0.02(+0.96%)
Jan 18, 2017	2.630	2.640	2.590	2.605	2,644,184	-0.02(-0.95%)
Jan 17, 2017	2.600	2.645	2.600	2.630	4,165,964	-0.01(-0.38%)
Jan 13, 2017		2.640	2.640	2.640	0	-0.03(-1.12%)
Jan 12, 2017	2.650	2.690	2.610	2.670	7,578,442	+0.04(+1.52%)
Jan 11, 2017	2.590	2.640	2.570	2.630	8,814,262	+0.03(+1.15%)
Jan 10, 2017	2.660	2.685	2.600	2.600	9,395,832	-0.06(-2.26%)
Jan 09, 2017	2.710	2.760	2.660	2.660	10,598,979	-0.06(-2.21%)
Jan 06, 2017	2.670	2.730	2.640	2.720	5,996,077	+0.07(+2.64%)
Jan 05, 2017	2.690	2.710	2.630	2.650	5,955,669	-0.04(-1.49%)
Jan 04, 2017	2.660	2.730	2.620	2.690	9,598,538	+0.04(+1.51%)
Jan 03, 2017	2.600	2.650	2.560	2.650	19,616,928	+0.08(+3.11%)
Dec 30, 2016		2.570	2.570	2.570	0	-0.03(-1.15%)
Dec 29, 2016	2.580	2.620	2.570	2.600	4,748,568	+0.02(+0.78%)
Dec 28, 2016	2.580	2.600	2.550	2.580	4,177,147	-0.01(-0.39%)
Dec 27, 2016	2.620	2.650	2.550	2.590	6,829,766	+0.00(+0.00%)
Dec 23, 2016		2.590	2.590	2.590	0	+0.03(+1.17%)
Dec 22, 2016	2.650	2.650	2.520	2.560	15,011,025	-0.09(-3.40%)
Dec 21, 2016	2.690	2.700	2.630	2.650	6,430,548	-0.04(-1.49%)
Dec 20, 2016	2.690	2.740	2.680	2.690	7,547,287	+0.01(+0.37%)
Dec 19, 2016	2.780	2.780	2.640	2.680	18,371,508	-0.08(-2.90%)
Dec 16, 2016	2.810	2.835	2.730	2.760	11,893,632	-0.07(-2.47%)
Dec 15, 2016	2.800	2.840	2.780	2.830	8,374,720	+0.04(+1.43%)
Dec 14, 2016	2.800	2.810	2.750	2.790	7,833,777	-0.02(-0.71%)
Dec 13, 2016	2.910	2.940	2.800	2.810	9,274,662	-0.07(-2.43%)
Dec 12, 2016	2.920	2.960	2.880	2.880	11,856,083	-0.05(-1.71%)
Dec 09, 2016	3.050	3.050	2.900	2.930	14,950,681	-0.08(-2.66%)
Dec 08, 2016	3.030	3.080	3.000	3.010	11,846,179	+0.01(+0.33%)
Dec 07, 2016	2.920	3.020	2.900	3.000	14,022,479	+0.08(+2.74%)
Dec 06, 2016	2.950	2.960	2.870	2.920	16,151,019	-0.03(-1.02%)
Dec 05, 2016	2.870	2.970	2.854	2.950	8,295,535	+0.09(+3.15%)
Dec 02, 2016	2.860	2.890	2.844	2.860	5,178,557	-0.01(-0.35%)
Dec 01, 2016	2.860	2.900	2.770	2.870	18,944,506	+0.01(+0.35%)
Nov 30, 2016	2.890	2.900	2.850	2.860	5,382,200	-0.01(-0.35%)
Nov 29, 2016	2.840	2.890	2.830	2.870	6,350,470	+0.02(+0.70%)
Nov 28, 2016	2.860	2.900	2.840	2.850	4,420,374	-0.03(-1.04%)
Nov 25, 2016	2.890	2.920	2.870	2.880	2,215,999	+0.03(+1.05%)
Nov 23, 2016		2.850	2.850	2.850	0	+0.06(+2.15%)
Nov 22, 2016	2.800	2.825	2.780	2.790	8,286,278	-0.01(-0.36%)
Nov 21, 2016	2.810	2.810	2.780	2.800	3,858,887	+0.00(+0.00%)
Nov 18, 2016	2.800	2.830	2.790	2.800	9,686,304	+0.00(+0.00%)
Nov 17, 2016	2.820	2.835	2.800	2.800	7,427,437	-0.01(-0.36%)
Nov 16, 2016	2.800	2.840	2.780	2.810	18,136,086	-0.04(-1.40%)
Nov 15, 2016	2.850	2.930	2.840	2.850	10,524,787	+0.00(+0.00%)
Nov 14, 2016	2.880	2.920	2.850	2.850	7,665,642	-0.04(-1.38%)
Nov 11, 2016	2.780	2.900	2.750	2.890	7,992,508	+0.09(+3.21%)
Nov 10, 2016	2.810	2.860	2.770	2.800	8,024,376	-0.02(-0.71%)
Nov 09, 2016	2.850	2.880	2.760	2.820	12,526,655	-0.06(-2.08%)
Nov 08, 2016	2.730	2.900	2.710	2.880	19,098,048	+0.15(+5.49%)
Nov 07, 2016	2.760	2.830	2.710	2.730	13,867,466	+0.00(+0.00%)
Nov 04, 2016	2.740	2.810	2.720	2.730	11,180,450	-0.03(-1.09%)
Nov 03, 2016	2.710	2.860	2.700	2.760	22,734,256	+0.02(+0.73%)
Nov 02, 2016	2.800	2.836	2.700	2.740	19,965,016	-0.06(-2.14%)
Nov 01, 2016	2.810	2.890	2.770	2.800	8,511,203	-0.01(-0.36%)
Oct 31, 2016	2.820	2.830	2.760	2.810	5,711,355	-0.01(-0.35%)
Oct 28, 2016	2.790	2.840	2.770	2.820	13,067,468	+0.04(+1.44%)
Oct 27, 2016	2.820	2.850	2.780	2.780	8,938,964	-0.04(-1.42%)
Oct 26, 2016	2.900	2.900	2.800	2.820	8,227,155	-0.09(-3.09%)
Oct 25, 2016	2.940	2.960	2.910	2.910	4,076,400	-0.02(-0.85%)
Oct 24, 2016	2.900	2.940	2.890	2.935	6,183,042	+0.06(+1.91%)
Oct 21, 2016	2.890	2.920	2.860	2.880	3,306,697	-0.03(-1.03%)
Oct 20, 2016	2.870	2.915	2.860	2.910	11,602,884	+0.03(+1.04%)
Oct 19, 2016	2.820	2.890	2.820	2.880	8,765,622	+0.06(+2.13%)
Oct 18, 2016	2.830	2.885	2.810	2.820	13,739,393	+0.04(+1.44%)
Oct 17, 2016	2.780	2.850	2.775	2.780	11,591,975	-0.07(-2.46%)
Oct 14, 2016	2.910	2.950	2.840	2.850	22,926,492	-0.05(-1.72%)
Oct 13, 2016	2.910	2.940	2.850	2.900	13,474,904	-0.04(-1.36%)
Oct 12, 2016	2.900	2.970	2.860	2.940	16,382,507	+0.05(+1.73%)
Oct 11, 2016	2.920	2.960	2.840	2.890	23,665,834	-0.12(-3.99%)
Oct 10, 2016	2.950	3.040	2.940	3.010	17,301,564	+0.07(+2.38%)
Oct 07, 2016	2.930	2.950	2.870	2.940	12,856,141	+0.02(+0.68%)
Oct 06, 2016	2.980	2.990	2.910	2.920	11,588,614	-0.05(-1.68%)
Oct 05, 2016	2.900	3.020	2.875	2.970	19,896,240	+0.08(+2.77%)
Oct 04, 2016	2.850	2.920	2.850	2.890	12,449,239	+0.03(+1.05%)
Oct 03, 2016	2.910	2.920	2.840	2.860	12,978,853	-0.05(-1.72%)
Sep 30, 2016	2.830	2.930	2.810	2.910	16,957,844	+0.10(+3.56%)
Sep 29, 2016	2.840	2.865	2.800	2.810	13,107,092	-0.01(-0.35%)
Sep 28, 2016	2.870	2.870	2.800	2.820	10,752,010	-0.06(-2.08%)
Sep 27, 2016	2.810	2.880	2.810	2.880	12,155,366	+0.05(+1.77%)
Sep 26, 2016	2.820	2.860	2.810	2.830	14,559,505	-0.01(-0.35%)
Sep 23, 2016	2.840	2.850	2.800	2.840	6,456,245	+0.00(+0.00%)
Sep 22, 2016	2.870	2.870	2.790	2.840	8,686,960	-0.03(-1.05%)
Sep 21, 2016	2.820	2.880	2.770	2.870	12,623,694	+0.06(+2.14%)
Sep 20, 2016	2.870	2.875	2.785	2.810	9,019,090	-0.05(-1.75%)
Sep 19, 2016	2.910	2.920	2.850	2.860	9,144,584	-0.05(-1.72%)
Sep 16, 2016	2.890	2.920	2.870	2.910	10,110,063	-0.01(-0.34%)
Sep 15, 2016	2.900	2.946	2.870	2.920	11,226,542	+0.01(+0.34%)
Sep 14, 2016	2.870	2.910	2.820	2.910	16,961,164	+0.05(+1.75%)
Sep 13, 2016	2.790	2.860	2.790	2.860	19,922,238	+0.02(+0.70%)
Sep 12, 2016	2.710	2.840	2.670	2.840	28,534,364	+0.11(+4.03%)
Sep 09, 2016	2.850	2.860	2.720	2.730	18,569,104	-0.12(-4.21%)
Sep 08, 2016	2.740	2.890	2.710	2.850	26,846,068	+0.09(+3.26%)
Sep 07, 2016	2.790	2.800	2.730	2.760	12,237,670	-0.02(-0.72%)
Sep 06, 2016	2.720	2.790	2.700	2.780	18,534,870	+0.06(+2.21%)
Sep 02, 2016	2.690	2.720	2.720	2.720	13,414,700	+0.04(+1.49%)
Sep 01, 2016	2.750	2.750	2.670	2.680	7,890,719	-0.05(-1.83%)
Aug 31, 2016	2.740	2.770	2.720	2.730	16,733,368	-0.03(-1.09%)
Aug 30, 2016	2.760	2.780	2.730	2.760	7,264,532	-0.01(-0.36%)
Aug 29, 2016	2.670	2.790	2.640	2.770	15,395,148	+0.08(+2.97%)
Aug 26, 2016	2.640	2.710	2.640	2.690	16,597,974	+0.05(+1.89%)
Aug 25, 2016	2.630	2.670	2.620	2.640	11,666,470	+0.02(+0.76%)
Aug 24, 2016	2.660	2.690	2.610	2.620	7,527,326	-0.04(-1.50%)
Aug 23, 2016	2.650	2.680	2.650	2.660	5,638,643	+0.01(+0.38%)
Aug 22, 2016	2.680	2.700	2.620	2.650	9,486,521	-0.02(-0.75%)
Aug 19, 2016	2.660	2.690	2.660	2.670	5,874,624	+0.01(+0.38%)
Aug 18, 2016	2.650	2.716	2.650	2.660	12,250,867	+0.00(+0.00%)
Aug 17, 2016	2.640	2.680	2.620	2.660	11,118,312	-0.02(-0.75%)
Aug 16, 2016	2.640	2.730	2.640	2.680	12,427,069	-0.03(-1.11%)
Aug 15, 2016	2.650	2.730	2.650	2.710	7,953,687	+0.06(+2.26%)
Aug 12, 2016	2.680	2.690	2.650	2.650	12,279,252	-0.01(-0.38%)
Aug 11, 2016	2.720	2.730	2.660	2.660	16,145,707	-0.06(-2.21%)
Aug 10, 2016	2.740	2.765	2.720	2.720	6,340,493	-0.03(-1.09%)
Aug 09, 2016	2.800	2.820	2.750	2.750	7,423,837	-0.07(-2.48%)
Aug 08, 2016	2.790	2.850	2.770	2.820	13,744,355	+0.05(+1.81%)
Aug 05, 2016	2.790	2.865	2.710	2.770	21,046,774	-0.20(-6.73%)
Aug 04, 2016	2.980	3.020	2.910	2.970	21,225,584	+0.01(+0.34%)
Aug 03, 2016	2.930	2.980	2.915	2.960	21,181,024	+0.11(+3.86%)
Aug 02, 2016	2.880	2.905	2.830	2.850	6,739,378	-0.03(-1.04%)
Aug 01, 2016	2.860	2.900	2.820	2.880	10,390,289	+0.01(+0.35%)
Jul 29, 2016	2.870	2.886	2.820	2.870	8,505,418	+0.00(+0.00%)
Jul 28, 2016	2.900	2.940	2.855	2.870	10,682,537	-0.02(-0.69%)
Jul 27, 2016	2.890	2.890	2.850	2.890	7,744,867	+0.01(+0.35%)
Jul 26, 2016	2.800	2.890	2.800	2.880	10,071,791	+0.05(+1.77%)
Jul 25, 2016	2.860	2.870	2.780	2.830	13,730,296	-0.03(-1.05%)
Jul 22, 2016	2.810	2.860	2.790	2.860	12,281,501	+0.09(+3.25%)
Jul 21, 2016	2.790	2.820	2.750	2.770	15,245,240	-0.02(-0.72%)
Jul 20, 2016	2.830	2.840	2.770	2.790	14,023,177	-0.01(-0.36%)
Jul 19, 2016	2.860	2.870	2.790	2.800	10,088,439	-0.05(-1.75%)
Jul 18, 2016	2.810	2.880	2.800	2.850	14,087,810	+0.02(+0.71%)
Jul 15, 2016	2.830	2.840	2.750	2.830	12,132,859	-0.01(-0.35%)
Jul 14, 2016	2.800	2.860	2.800	2.840	7,806,096	+0.05(+1.79%)
Jul 13, 2016	2.850	2.850	2.760	2.790	15,374,396	-0.04(-1.41%)
Jul 12, 2016	2.810	2.850	2.785	2.830	12,777,957	+0.05(+1.80%)
Jul 11, 2016	2.870	2.890	2.740	2.780	26,646,780	-0.07(-2.46%)
Jul 08, 2016	2.790	2.880	2.760	2.850	18,547,320	+0.09(+3.26%)
Jul 07, 2016	2.730	2.880	2.730	2.760	34,888,980	+0.11(+4.15%)
Jul 05, 2016	2.600	2.650	2.570	2.650	9,732,445	+0.10(+3.92%)
Jul 01, 2016	2.490	2.550	2.550	2.550	14,484,500	+0.06(+2.41%)
Jun 30, 2016	2.450	2.550	2.410	2.490	26,599,620	+0.07(+2.89%)
Jun 29, 2016	2.410	2.430	2.350	2.420	21,223,544	+0.06(+2.54%)
Jun 28, 2016	2.380	2.388	2.330	2.360	8,448,500	+0.04(+1.72%)
Jun 27, 2016	2.400	2.410	2.270	2.320	24,011,200	-0.11(-4.53%)
Jun 24, 2016	2.420	2.500	2.420	2.430	18,307,048	-0.12(-4.71%)
Jun 23, 2016	2.550	2.625	2.530	2.550	15,608,682	+0.01(+0.39%)
Jun 22, 2016	2.580	2.580	2.505	2.540	13,720,971	-0.05(-1.93%)
Jun 21, 2016	2.570	2.610	2.550	2.590	13,140,183	+0.02(+0.78%)
Jun 20, 2016	2.490	2.600	2.480	2.570	16,852,744	+0.11(+4.47%)
Jun 17, 2016	2.540	2.550	2.460	2.460	20,154,864	-0.08(-3.15%)
Jun 16, 2016	2.600	2.625	2.510	2.540	28,631,512	-0.10(-3.79%)
Jun 15, 2016	2.620	2.680	2.570	2.640	21,851,828	+0.01(+0.38%)
Jun 14, 2016	2.550	2.681	2.540	2.630	12,459,709	+0.09(+3.54%)
Jun 13, 2016	2.610	2.640	2.500	2.540	17,695,952	-0.11(-4.15%)
Jun 10, 2016	2.600	2.660	2.600	2.650	15,889,707	+0.03(+1.15%)
Jun 09, 2016	2.610	2.620	2.580	2.620	6,640,861	+0.01(+0.38%)
Jun 08, 2016	2.600	2.650	2.590	2.610	4,638,870	+0.00(+0.00%)
Jun 07, 2016	2.640	2.660	2.590	2.610	6,547,239	-0.03(-1.14%)
Jun 06, 2016	2.600	2.640	2.580	2.640	8,643,033	+0.03(+1.15%)
Jun 03, 2016	2.620	2.640	2.590	2.610	5,132,068	-0.01(-0.38%)
Jun 02, 2016	2.610	2.660	2.610	2.620	3,238,017	-0.02(-0.76%)
Jun 01, 2016	2.560	2.660	2.560	2.640	5,374,822	+0.07(+2.72%)
May 31, 2016	2.580	2.600	2.550	2.570	7,696,580	-0.03(-1.15%)
May 27, 2016	2.600	2.600	2.600	2.600	4,214,500	-0.01(-0.38%)
May 26, 2016	2.580	2.630	2.580	2.610	6,688,041	+0.00(+0.00%)
May 25, 2016	2.550	2.620	2.550	2.610	5,021,393	+0.05(+1.95%)
May 24, 2016	2.570	2.590	2.550	2.560	4,178,223	-0.01(-0.39%)
May 23, 2016	2.540	2.615	2.540	2.570	5,036,344	+0.01(+0.39%)
May 20, 2016	2.530	2.610	2.525	2.560	5,738,094	+0.02(+0.79%)
May 19, 2016	2.520	2.550	2.510	2.540	8,220,972	+0.02(+0.79%)
May 18, 2016	2.530	2.560	2.485	2.520	13,794,559	-0.10(-3.82%)
May 17, 2016	2.520	2.640	2.520	2.620	9,712,932	+0.05(+1.95%)
May 16, 2016	2.390	2.590	2.390	2.570	12,198,424	+0.02(+0.78%)
May 13, 2016	2.540	2.580	2.530	2.550	3,877,058	+0.00(+0.00%)
May 12, 2016	2.520	2.600	2.510	2.550	6,276,892	+0.01(+0.39%)
May 11, 2016	2.510	2.550	2.487	2.540	6,495,172	+0.01(+0.40%)
May 10, 2016	2.540	2.550	2.520	2.530	7,430,198	-0.01(-0.39%)
May 09, 2016	2.530	2.590	2.520	2.540	10,618,482	-0.01(-0.39%)
May 06, 2016	2.540	2.590	2.505	2.550	7,651,765	+0.00(+0.00%)
May 05, 2016	2.600	2.640	2.510	2.550	19,519,880	+0.25(+10.87%)
May 04, 2016	2.310	2.320	2.275	2.300	7,975,336	-0.02(-0.86%)
May 03, 2016	2.330	2.350	2.310	2.320	5,361,761	-0.05(-2.11%)

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.

Financial News

Zynga Inc Cl A (NQ: ZNGA )

Historical Prices

Popular Pages