Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	2.450	2.500	2.430	2.450	9,954,816	+0.00(+0.00%)
Apr 29, 2015	2.430	2.470	2.420	2.450	11,641,581	+0.00(+0.00%)
Apr 28, 2015	2.460	2.500	2.420	2.450	7,160,023	-0.01(-0.61%)
Apr 27, 2015	2.510	2.510	2.450	2.465	9,212,556	-0.06(-2.18%)
Apr 24, 2015	2.500	2.550	2.490	2.520	8,094,243	-0.01(-0.40%)
Apr 23, 2015	2.510	2.540	2.510	2.530	5,452,117	+0.02(+0.80%)
Apr 22, 2015	2.510	2.530	2.460	2.510	13,583,526	+0.02(+0.80%)
Apr 21, 2015	2.450	2.495	2.445	2.490	20,092,780	+0.05(+2.05%)
Apr 20, 2015	2.470	2.470	2.380	2.440	18,552,820	-0.01(-0.41%)
Apr 17, 2015	2.460	2.470	2.420	2.450	11,059,566	-0.01(-0.41%)
Apr 16, 2015	2.450	2.480	2.440	2.460	11,364,097	+0.00(+0.00%)
Apr 15, 2015	2.440	2.490	2.420	2.460	13,959,807	+0.02(+0.82%)
Apr 14, 2015	2.500	2.500	2.410	2.440	17,604,012	-0.03(-1.21%)
Apr 13, 2015	2.500	2.520	2.440	2.470	17,641,064	-0.02(-0.80%)
Apr 10, 2015	2.430	2.510	2.420	2.490	44,150,916	+0.11(+4.62%)
Apr 09, 2015	2.495	2.570	2.350	2.380	128,872,224	-0.52(-17.93%)
Apr 08, 2015	2.820	2.900	2.810	2.900	43,723,224	+0.10(+3.57%)
Apr 07, 2015	2.760	2.810	2.703	2.800	7,100,167	+0.03(+1.08%)
Apr 06, 2015	2.760	2.810	2.750	2.770	6,784,832	-0.01(-0.36%)
Apr 02, 2015	2.780	2.780	2.780	2.780	7,000,700	-0.01(-0.36%)
Apr 01, 2015	2.860	2.870	2.780	2.790	10,691,712	-0.06(-2.11%)
Mar 31, 2015	2.750	2.890	2.745	2.850	20,591,856	+0.07(+2.52%)
Mar 30, 2015	2.760	2.820	2.730	2.780	15,103,244	+0.01(+0.36%)
Mar 27, 2015	2.720	2.820	2.720	2.770	8,261,553	+0.05(+1.84%)
Mar 26, 2015	2.740	2.795	2.710	2.720	11,453,176	-0.05(-1.81%)
Mar 25, 2015	2.820	2.840	2.750	2.770	19,292,288	-0.04(-1.42%)
Mar 24, 2015	2.750	2.890	2.710	2.810	39,283,224	+0.05(+1.81%)
Mar 23, 2015	2.710	2.790	2.700	2.760	16,167,517	+0.06(+2.22%)
Mar 20, 2015	2.650	2.730	2.640	2.700	11,462,314	+0.05(+1.89%)
Mar 19, 2015	2.630	2.660	2.610	2.650	6,964,991	+0.03(+1.15%)
Mar 18, 2015	2.600	2.680	2.590	2.620	12,103,149	+0.00(+0.00%)
Mar 17, 2015	2.550	2.690	2.550	2.620	13,167,221	+0.05(+1.95%)
Mar 16, 2015	2.590	2.630	2.510	2.570	16,663,133	-0.02(-0.77%)
Mar 13, 2015	2.700	2.720	2.560	2.590	28,979,450	-0.09(-3.36%)
Mar 12, 2015	2.600	2.720	2.590	2.680	25,108,006	+0.07(+2.68%)
Mar 11, 2015	2.560	2.630	2.510	2.610	17,064,844	+0.06(+2.35%)
Mar 10, 2015	2.520	2.560	2.480	2.550	9,761,036	+0.01(+0.39%)
Mar 09, 2015	2.530	2.590	2.480	2.540	13,921,837	+0.00(+0.00%)
Mar 06, 2015	2.400	2.600	2.390	2.540	25,639,788	+0.13(+5.39%)
Mar 05, 2015	2.410	2.440	2.380	2.410	13,431,180	+0.02(+0.84%)
Mar 04, 2015	2.340	2.410	2.350	2.390	24,439,610	+0.04(+1.70%)
Mar 03, 2015	2.340	2.390	2.300	2.350	24,959,620	+0.03(+1.29%)
Mar 02, 2015	2.290	2.330	2.280	2.320	9,748,450	+0.02(+0.87%)
Feb 27, 2015	2.300	2.320	2.270	2.300	13,032,824	-0.01(-0.43%)
Feb 26, 2015	2.350	2.360	2.275	2.310	27,634,860	-0.02(-0.86%)
Feb 25, 2015	2.300	2.350	2.300	2.330	12,559,590	+0.01(+0.43%)
Feb 24, 2015	2.290	2.320	2.280	2.320	9,201,225	+0.00(+0.00%)
Feb 23, 2015	2.300	2.330	2.290	2.320	10,191,861	+0.00(+0.00%)
Feb 20, 2015	2.290	2.330	2.290	2.320	14,781,645	+0.00(+0.00%)
Feb 19, 2015	2.280	2.320	2.240	2.320	17,030,440	+0.01(+0.43%)
Feb 18, 2015	2.350	2.360	2.270	2.310	14,887,153	-0.01(-0.43%)
Feb 17, 2015	2.250	2.370	2.240	2.320	26,148,480	+0.08(+3.57%)
Feb 13, 2015	2.270	2.240	2.240	2.240	92,440,304	-0.42(-15.79%)
Feb 12, 2015	2.800	2.804	2.630	2.660	54,707,760	-0.15(-5.34%)
Feb 11, 2015	2.810	2.870	2.780	2.810	14,415,947	+0.01(+0.36%)
Feb 10, 2015	2.760	2.840	2.730	2.800	11,796,411	+0.05(+1.82%)
Feb 09, 2015	2.750	2.790	2.710	2.750	12,017,323	+0.01(+0.36%)
Feb 06, 2015	2.650	2.780	2.640	2.740	13,754,782	+0.10(+3.79%)
Feb 05, 2015	2.600	2.690	2.600	2.640	9,778,071	+0.06(+2.33%)
Feb 04, 2015	2.620	2.620	2.550	2.580	6,917,222	-0.01(-0.39%)
Feb 03, 2015	2.590	2.630	2.560	2.590	11,380,094	+0.02(+0.78%)
Feb 02, 2015	2.560	2.590	2.540	2.570	8,432,631	+0.01(+0.39%)
Jan 30, 2015	2.560	2.580	2.540	2.560	6,233,452	-0.02(-0.78%)
Jan 29, 2015	2.550	2.630	2.520	2.580	9,042,318	+0.00(+0.00%)
Jan 28, 2015	2.680	2.680	2.570	2.580	8,390,859	-0.08(-3.01%)
Jan 27, 2015	2.650	2.690	2.640	2.660	5,728,195	-0.01(-0.37%)
Jan 26, 2015	2.720	2.760	2.650	2.670	7,695,047	-0.06(-2.20%)
Jan 23, 2015	2.620	2.770	2.620	2.730	11,476,800	+0.11(+4.20%)
Jan 22, 2015	2.600	2.680	2.560	2.620	8,084,670	+0.03(+1.16%)
Jan 21, 2015	2.610	2.630	2.530	2.590	15,948,175	-0.04(-1.52%)
Jan 20, 2015	2.610	2.670	2.580	2.630	19,775,808	+0.02(+0.77%)
Jan 16, 2015	2.550	2.660	2.540	2.610	19,408,240	+0.02(+0.77%)
Jan 15, 2015	2.610	2.620	2.500	2.590	14,211,138	-0.01(-0.38%)
Jan 14, 2015	2.520	2.600	2.480	2.600	9,006,837	+0.04(+1.56%)
Jan 13, 2015	2.600	2.620	2.500	2.560	9,973,597	-0.06(-2.29%)
Jan 12, 2015	2.610	2.620	2.520	2.620	12,875,814	-0.02(-0.76%)
Jan 09, 2015	2.600	2.650	2.550	2.640	10,639,109	+0.06(+2.33%)
Jan 08, 2015	2.680	2.710	2.580	2.580	11,772,130	-0.10(-3.73%)
Jan 07, 2015	2.700	2.750	2.630	2.680	13,289,628	-0.02(-0.74%)
Jan 06, 2015	2.710	2.720	2.610	2.700	14,938,290	-0.01(-0.37%)
Jan 05, 2015	2.700	2.740	2.660	2.710	15,019,400	-0.02(-0.73%)
Jan 02, 2015	2.700	2.730	2.645	2.730	12,579,278	+0.07(+2.63%)
Dec 31, 2014	2.700	2.660	2.660	2.660	9,332,200	-0.06(-2.21%)
Dec 30, 2014	2.730	2.740	2.680	2.720	6,924,554	-0.02(-0.73%)
Dec 29, 2014	2.660	2.745	2.650	2.740	11,478,374	+0.07(+2.62%)
Dec 26, 2014	2.690	2.770	2.650	2.670	8,394,000	-0.04(-1.48%)
Dec 24, 2014	2.700	2.710	2.710	2.710	5,553,800	-0.01(-0.37%)
Dec 23, 2014	2.800	2.870	2.700	2.720	14,491,432	-0.09(-3.20%)
Dec 22, 2014	2.700	2.830	2.700	2.810	17,346,860	+0.12(+4.27%)
Dec 19, 2014	2.450	2.705	2.430	2.695	29,376,222	+0.25(+10.45%)
Dec 18, 2014	2.430	2.520	2.420	2.440	16,339,360	+0.05(+2.09%)
Dec 17, 2014	2.380	2.470	2.350	2.390	14,666,775	+0.07(+3.02%)
Dec 16, 2014	2.410	2.520	2.300	2.320	28,174,746	-0.12(-4.92%)
Dec 15, 2014	2.490	2.550	2.420	2.440	16,925,808	-0.06(-2.40%)
Dec 12, 2014	2.420	2.530	2.420	2.500	8,430,156	+0.03(+1.21%)
Dec 11, 2014	2.500	2.550	2.450	2.470	7,321,835	-0.04(-1.59%)
Dec 10, 2014	2.550	2.590	2.470	2.510	10,039,771	-0.05(-1.95%)
Dec 09, 2014	2.430	2.610	2.390	2.560	14,464,957	+0.08(+3.23%)
Dec 08, 2014	2.520	2.550	2.450	2.480	7,627,979	-0.03(-1.20%)
Dec 05, 2014	2.540	2.580	2.490	2.510	8,233,370	-0.02(-0.79%)
Dec 04, 2014	2.540	2.550	2.470	2.530	8,401,488	-0.01(-0.20%)
Dec 03, 2014	2.450	2.590	2.450	2.535	11,069,658	+0.06(+2.22%)
Dec 02, 2014	2.500	2.520	2.450	2.480	8,194,542	-0.03(-1.20%)
Dec 01, 2014	2.580	2.590	2.500	2.510	9,465,097	-0.09(-3.46%)
Nov 28, 2014	2.630	2.640	2.570	2.600	4,792,819	-0.03(-1.14%)
Nov 26, 2014	2.620	2.630	2.630	2.630	5,755,600	-0.01(-0.38%)
Nov 25, 2014	2.660	2.680	2.620	2.640	10,602,197	-0.04(-1.49%)
Nov 24, 2014	2.710	2.740	2.610	2.680	8,360,994	-0.01(-0.37%)
Nov 21, 2014	2.720	2.730	2.680	2.690	8,813,283	+0.00(+0.00%)
Nov 20, 2014	2.650	2.740	2.640	2.690	8,979,901	+0.00(+0.00%)
Nov 19, 2014	2.680	2.720	2.650	2.690	8,689,580	-0.02(-0.74%)
Nov 18, 2014	2.740	2.780	2.660	2.710	11,122,794	-0.04(-1.45%)
Nov 17, 2014	2.780	2.780	2.630	2.750	16,861,500	-0.02(-0.72%)
Nov 14, 2014	2.730	2.800	2.660	2.770	14,817,726	+0.04(+1.47%)
Nov 13, 2014	2.810	2.920	2.700	2.730	27,977,372	-0.08(-2.85%)
Nov 12, 2014	2.715	2.860	2.700	2.810	30,547,372	+0.06(+2.18%)
Nov 11, 2014	2.610	2.780	2.550	2.750	57,513,104	+0.27(+10.89%)
Nov 10, 2014	2.460	2.480	2.380	2.480	23,989,614	+0.05(+2.06%)
Nov 07, 2014	2.590	2.690	2.350	2.430	83,913,120	+0.07(+2.97%)
Nov 06, 2014	2.350	2.430	2.310	2.360	24,183,596	+0.01(+0.43%)
Nov 05, 2014	2.440	2.470	2.340	2.350	18,238,056	-0.08(-3.29%)
Nov 04, 2014	2.600	2.622	2.400	2.430	12,325,059	-0.13(-5.08%)
Nov 03, 2014	2.550	2.620	2.550	2.560	11,102,154	+0.01(+0.39%)
Oct 31, 2014	2.430	2.680	2.420	2.550	31,726,148	+0.15(+6.25%)
Oct 30, 2014	2.320	2.410	2.310	2.400	10,418,560	+0.06(+2.56%)
Oct 29, 2014	2.380	2.390	2.310	2.340	7,925,917	-0.06(-2.30%)
Oct 28, 2014	2.360	2.430	2.360	2.395	6,043,930	+0.02(+0.63%)
Oct 27, 2014	2.370	2.380	2.370	2.380	7,204,246	+0.01(+0.42%)
Oct 24, 2014	2.340	2.410	2.340	2.370	5,677,628	+0.00(+0.00%)
Oct 23, 2014	2.340	2.410	2.340	2.370	7,780,631	+0.03(+1.28%)
Oct 22, 2014	2.420	2.550	2.310	2.340	22,594,568	-0.09(-3.70%)
Oct 21, 2014	2.310	2.480	2.290	2.430	22,311,994	+0.14(+6.11%)
Oct 20, 2014	2.270	2.340	2.260	2.290	12,879,296	+0.00(+0.00%)
Oct 17, 2014	2.350	2.370	2.280	2.290	13,795,518	+0.00(+0.00%)
Oct 16, 2014	2.250	2.400	2.240	2.290	16,315,970	+0.01(+0.44%)
Oct 15, 2014	2.250	2.300	2.200	2.280	13,623,738	+0.01(+0.44%)
Oct 14, 2014	2.250	2.320	2.250	2.270	22,966,180	-0.01(-0.44%)
Oct 13, 2014	2.390	2.400	2.250	2.280	28,849,524	-0.09(-3.80%)
Oct 10, 2014	2.370	2.390	2.230	2.370	22,667,918	-0.03(-1.25%)
Oct 09, 2014	2.570	2.590	2.360	2.400	26,840,964	-0.16(-6.25%)
Oct 08, 2014	2.600	2.610	2.450	2.560	39,426,596	+0.00(+0.00%)
Oct 07, 2014	2.530	2.720	2.530	2.560	18,400,104	+0.01(+0.39%)
Oct 06, 2014	2.620	2.660	2.520	2.550	18,884,684	-0.07(-2.67%)
Oct 03, 2014	2.640	2.680	2.600	2.620	11,211,872	+0.00(+0.00%)
Oct 02, 2014	2.660	2.670	2.550	2.620	35,703,332	-0.07(-2.60%)
Oct 01, 2014	2.710	2.730	2.600	2.690	21,085,028	-0.01(-0.37%)
Sep 30, 2014	2.790	2.800	2.700	2.700	16,830,628	-0.09(-3.23%)
Sep 29, 2014	2.810	2.830	2.740	2.790	36,420,972	-0.04(-1.41%)
Sep 26, 2014	2.960	2.990	2.830	2.830	19,464,836	-0.12(-4.23%)
Sep 25, 2014	3.000	3.020	2.940	2.955	8,362,349	-0.05(-1.83%)
Sep 24, 2014	2.980	3.040	2.940	3.010	14,906,686	+0.01(+0.33%)
Sep 23, 2014	3.100	3.110	2.980	3.000	11,141,969	-0.05(-1.64%)
Sep 22, 2014	3.020	3.080	2.990	3.050	14,422,572	-0.01(-0.33%)
Sep 19, 2014	3.100	3.110	3.040	3.060	20,329,268	-0.02(-0.65%)
Sep 18, 2014	3.150	3.190	3.060	3.080	25,948,644	-0.07(-2.22%)
Sep 17, 2014	3.020	3.150	3.020	3.150	31,259,678	+0.13(+4.30%)
Sep 16, 2014	2.890	3.030	2.860	3.020	20,519,372	+0.12(+4.14%)
Sep 15, 2014	2.930	2.930	2.820	2.900	11,657,211	-0.02(-0.68%)
Sep 12, 2014	2.930	2.960	2.910	2.920	6,421,124	-0.02(-0.68%)
Sep 11, 2014	2.960	2.980	2.930	2.940	6,381,646	-0.05(-1.67%)
Sep 10, 2014	2.940	3.010	2.910	2.990	11,423,544	+0.04(+1.36%)
Sep 09, 2014	3.000	3.020	2.910	2.950	18,675,196	-0.07(-2.32%)
Sep 08, 2014	3.080	3.080	3.010	3.020	7,924,388	-0.06(-1.95%)
Sep 05, 2014	3.030	3.090	3.000	3.080	13,759,243	+0.03(+0.98%)
Sep 04, 2014	3.070	3.085	3.031	3.050	13,804,029	+0.04(+1.33%)
Sep 03, 2014	3.050	3.060	2.950	3.010	17,817,380	+0.00(+0.00%)
Sep 02, 2014	2.900	3.010	2.895	3.010	15,967,194	+0.11(+3.97%)
Aug 29, 2014	2.880	2.895	2.895	2.895	5,350,300	+0.02(+0.52%)
Aug 28, 2014	2.890	2.920	2.840	2.880	9,183,454	+0.00(+0.00%)
Aug 27, 2014	2.930	2.960	2.880	2.880	12,715,249	-0.07(-2.37%)
Aug 26, 2014	3.020	3.020	2.910	2.950	14,024,916	-0.06(-1.99%)
Aug 25, 2014	3.070	3.080	3.000	3.010	9,948,463	-0.07(-2.27%)
Aug 22, 2014	3.100	3.100	3.040	3.080	15,659,702	+0.02(+0.65%)
Aug 21, 2014	3.100	3.110	3.010	3.060	19,321,172	-0.06(-1.92%)
Aug 20, 2014	3.090	3.140	3.070	3.120	14,580,704	+0.01(+0.32%)
Aug 19, 2014	3.050	3.150	3.050	3.110	30,761,220	+0.03(+0.97%)
Aug 18, 2014	2.930	3.090	2.920	3.080	35,984,112	+0.17(+5.84%)
Aug 15, 2014	2.880	2.920	2.825	2.910	12,125,424	+0.06(+2.11%)
Aug 14, 2014	2.850	2.880	2.820	2.850	11,361,789	+0.02(+0.71%)
Aug 13, 2014	2.810	2.860	2.810	2.830	11,370,603	-0.03(-1.05%)
Aug 12, 2014	2.820	2.870	2.760	2.860	26,215,392	+0.01(+0.53%)
Aug 11, 2014	2.900	2.900	2.760	2.845	26,810,280	-0.03(-1.22%)
Aug 08, 2014	2.730	2.890	2.700	2.880	85,044,208	-0.04(-1.37%)
Aug 07, 2014	2.810	2.950	2.770	2.920	52,894,984	+0.13(+4.66%)
Aug 06, 2014	2.810	2.840	2.730	2.790	25,365,208	-0.06(-2.11%)
Aug 05, 2014	2.870	2.880	2.790	2.850	17,247,284	+0.02(+0.53%)
Aug 04, 2014	2.880	2.940	2.810	2.835	14,315,294	-0.04(-1.22%)
Aug 01, 2014	2.910	2.930	2.830	2.870	11,287,818	-0.05(-1.71%)
Jul 31, 2014	2.920	2.930	2.860	2.920	15,907,374	+0.00(+0.00%)
Jul 30, 2014	2.950	2.960	2.900	2.920	14,298,855	-0.00(-0.17%)
Jul 29, 2014	3.010	3.020	2.920	2.925	18,418,638	-0.10(-3.15%)
Jul 28, 2014	3.000	3.050	3.000	3.020	17,281,656	+0.02(+0.67%)
Jul 25, 2014	3.020	3.060	3.000	3.000	18,968,108	-0.04(-1.32%)
Jul 24, 2014	3.060	3.085	3.020	3.040	11,973,513	-0.02(-0.65%)
Jul 23, 2014	3.050	3.090	3.030	3.060	10,795,309	+0.02(+0.66%)
Jul 22, 2014	3.110	3.140	3.020	3.040	20,125,388	-0.06(-1.94%)
Jul 21, 2014	3.060	3.120	3.020	3.100	17,648,196	+0.05(+1.64%)
Jul 18, 2014	3.050	3.130	2.970	3.050	58,199,352	-0.03(-0.97%)
Jul 17, 2014	3.010	3.140	3.010	3.080	30,297,982	+0.06(+1.99%)
Jul 16, 2014	3.100	3.130	3.020	3.020	12,425,114	-0.08(-2.58%)
Jul 15, 2014	3.190	3.210	3.090	3.100	11,069,687	-0.08(-2.52%)
Jul 14, 2014	3.240	3.270	3.165	3.180	11,059,231	-0.06(-1.85%)
Jul 11, 2014	3.150	3.260	3.111	3.240	16,836,986	+0.12(+3.85%)
Jul 10, 2014	3.000	3.150	2.970	3.120	17,977,524	+0.11(+3.65%)
Jul 09, 2014	3.040	3.080	3.000	3.010	14,277,602	-0.03(-0.99%)
Jul 08, 2014	3.120	3.130	2.960	3.040	23,213,700	-0.11(-3.49%)
Jul 07, 2014	3.160	3.210	3.120	3.150	9,840,891	-0.04(-1.25%)
Jul 03, 2014	3.200	3.190	3.190	3.190	5,909,300	-0.01(-0.31%)
Jul 02, 2014	3.230	3.260	3.190	3.200	10,344,469	-0.03(-0.93%)
Jul 01, 2014	3.220	3.275	3.210	3.230	13,503,485	+0.02(+0.62%)
Jun 30, 2014	3.240	3.250	3.190	3.210	15,732,897	-0.02(-0.62%)
Jun 27, 2014	3.200	3.290	3.195	3.230	25,680,538	+0.04(+1.25%)
Jun 26, 2014	3.130	3.200	3.070	3.190	16,306,786	+0.09(+2.90%)
Jun 25, 2014	3.050	3.130	3.040	3.100	21,059,934	+0.04(+1.31%)
Jun 24, 2014	3.120	3.150	3.030	3.060	18,323,380	-0.06(-1.92%)
Jun 23, 2014	3.060	3.150	3.030	3.120	14,293,603	+0.08(+2.63%)
Jun 20, 2014	3.080	3.100	3.010	3.040	15,518,040	-0.02(-0.65%)
Jun 19, 2014	3.120	3.130	3.050	3.060	12,423,730	-0.05(-1.61%)
Jun 18, 2014	3.150	3.190	3.100	3.110	17,007,950	-0.02(-0.64%)
Jun 17, 2014	3.090	3.140	3.070	3.130	12,223,302	+0.05(+1.62%)
Jun 16, 2014	3.040	3.130	3.020	3.080	13,671,412	-0.02(-0.65%)
Jun 13, 2014	3.160	3.190	3.080	3.100	15,827,885	+0.00(+0.00%)
Jun 12, 2014	3.200	3.250	3.070	3.100	21,644,808	-0.08(-2.52%)
Jun 11, 2014	3.160	3.250	3.110	3.180	21,966,600	-0.02(-0.63%)
Jun 10, 2014	3.060	3.220	3.055	3.200	43,404,696	+0.23(+7.56%)
Jun 06, 2014	2.990	3.070	2.910	2.975	30,940,440	+0.00(+0.17%)
Jun 05, 2014	3.210	3.220	2.730	2.970	152,035,424	-0.30(-9.17%)
Jun 04, 2014	3.310	3.340	3.250	3.270	27,054,724	-0.04(-1.21%)
Jun 03, 2014	3.410	3.410	3.300	3.310	25,161,336	-0.08(-2.36%)
Jun 02, 2014	3.440	3.470	3.370	3.390	19,530,050	-0.06(-1.74%)
May 30, 2014	3.400	3.490	3.350	3.450	25,159,672	+0.04(+1.17%)
May 29, 2014	3.470	3.510	3.370	3.410	26,023,468	-0.03(-0.87%)
May 28, 2014	3.410	3.490	3.400	3.440	20,047,992	+0.03(+0.88%)
May 27, 2014	3.320	3.450	3.290	3.410	26,393,512	+0.13(+3.96%)
May 23, 2014	3.320	3.280	3.280	3.280	25,672,500	-0.05(-1.35%)
May 22, 2014	3.385	3.450	3.310	3.325	16,502,111	-0.06(-1.92%)
May 21, 2014	3.380	3.420	3.290	3.390	24,901,590	+0.04(+1.19%)
May 20, 2014	3.470	3.510	3.320	3.350	17,564,496	-0.15(-4.29%)
May 19, 2014	3.270	3.520	3.270	3.500	33,883,676	+0.15(+4.48%)
May 16, 2014	3.330	3.450	3.250	3.350	33,379,960	-0.01(-0.30%)
May 15, 2014	3.500	3.530	3.340	3.360	42,280,900	-0.16(-4.41%)
May 14, 2014	3.640	3.680	3.500	3.515	23,318,708	-0.15(-3.96%)
May 13, 2014	3.640	3.810	3.590	3.660	23,794,144	+0.07(+1.95%)
May 12, 2014	3.530	3.660	3.530	3.590	17,839,388	+0.11(+3.16%)
May 09, 2014	3.530	3.540	3.470	3.480	14,236,964	-0.06(-1.69%)
May 08, 2014	3.530	3.670	3.500	3.540	17,931,276	-0.02(-0.56%)
May 07, 2014	3.720	3.720	3.440	3.560	32,234,864	-0.15(-4.04%)
May 06, 2014	3.850	3.850	3.680	3.710	18,590,166	-0.13(-3.39%)
May 05, 2014	3.840	3.900	3.800	3.840	9,226,753	-0.02(-0.52%)
May 02, 2014	3.930	4.000	3.850	3.860	17,255,092	-0.04(-1.03%)

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.

Financial News

Zynga Inc Cl A (NQ: ZNGA )

Historical Prices

Popular Pages