Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2014	4.100	4.130	3.880	3.900	26,931,924	-0.15(-3.70%)
Apr 30, 2014	3.950	4.050	3.840	4.050	31,485,760	+0.10(+2.53%)
Apr 29, 2014	3.870	4.000	3.820	3.950	24,038,048	+0.05(+1.28%)
Apr 28, 2014	4.080	4.110	3.760	3.900	44,993,820	-0.18(-4.41%)
Apr 25, 2014	4.260	4.280	4.010	4.080	43,523,920	-0.27(-6.21%)
Apr 24, 2014	4.640	4.660	4.200	4.350	71,209,032	-0.07(-1.58%)
Apr 23, 2014	4.600	4.640	4.410	4.420	53,291,760	-0.14(-3.07%)
Apr 22, 2014	4.470	4.640	4.460	4.560	33,853,088	+0.09(+2.01%)
Apr 21, 2014	4.330	4.550	4.330	4.470	46,407,760	+0.18(+4.22%)
Apr 17, 2014	4.150	4.289	4.289	4.289	39,177,500	+0.18(+4.36%)
Apr 16, 2014	4.080	4.130	4.000	4.110	26,115,192	+0.10(+2.49%)
Apr 15, 2014	4.060	4.060	3.790	4.010	36,616,724	+0.00(+0.00%)
Apr 14, 2014	4.150	4.170	3.890	4.010	29,668,144	-0.06(-1.47%)
Apr 11, 2014	4.120	4.200	3.995	4.070	32,156,262	+0.00(+0.00%)
Apr 10, 2014	4.400	4.400	4.050	4.070	32,725,062	-0.30(-6.86%)
Apr 09, 2014	4.330	4.390	4.275	4.370	24,735,650	+0.07(+1.63%)
Apr 08, 2014	4.260	4.370	4.220	4.300	29,527,400	+0.11(+2.63%)
Apr 07, 2014	4.260	4.340	4.110	4.190	63,118,116	-0.01(-0.24%)
Apr 04, 2014	4.200	4.330	4.080	4.200	38,065,696	+0.05(+1.20%)
Apr 03, 2014	4.330	4.390	4.100	4.150	36,955,540	-0.17(-3.94%)
Apr 02, 2014	4.400	4.540	4.320	4.320	36,274,216	-0.06(-1.37%)
Apr 01, 2014	4.340	4.490	4.320	4.380	32,414,020	+0.08(+1.86%)
Mar 31, 2014	4.520	4.540	4.210	4.300	31,144,464	-0.12(-2.71%)
Mar 28, 2014	4.670	4.670	4.260	4.420	46,037,668	-0.05(-1.12%)
Mar 27, 2014	4.600	4.630	4.360	4.470	55,061,800	-0.17(-3.66%)
Mar 26, 2014	4.750	4.750	4.520	4.640	58,050,544	-0.20(-4.13%)
Mar 25, 2014	4.750	5.080	4.750	4.840	45,282,088	+0.14(+2.98%)
Mar 24, 2014	4.870	4.950	4.660	4.700	34,377,728	-0.25(-5.05%)
Mar 21, 2014	5.070	5.130	4.870	4.950	37,566,588	-0.13(-2.56%)
Mar 20, 2014	5.120	5.275	5.010	5.080	26,756,428	-0.06(-1.17%)
Mar 19, 2014	5.310	5.380	5.050	5.140	36,175,552	-0.21(-3.93%)
Mar 18, 2014	5.340	5.465	5.180	5.350	28,170,140	+0.01(+0.19%)
Mar 17, 2014	5.580	5.590	5.330	5.340	27,642,054	-0.12(-2.20%)
Mar 14, 2014	5.520	5.570	5.420	5.460	17,949,248	-0.06(-1.09%)
Mar 13, 2014	5.780	5.790	5.420	5.520	39,241,248	-0.27(-4.66%)
Mar 12, 2014	5.650	5.870	5.500	5.790	35,810,060	+0.14(+2.48%)
Mar 11, 2014	5.520	5.890	5.410	5.650	44,343,640	+0.12(+2.17%)
Mar 10, 2014	5.550	5.620	5.480	5.530	15,140,026	-0.05(-0.90%)
Mar 07, 2014	5.570	5.630	5.480	5.580	24,970,696	+0.07(+1.27%)
Mar 06, 2014	5.650	5.700	5.460	5.510	26,209,632	-0.18(-3.16%)
Mar 05, 2014	5.680	5.850	5.640	5.690	36,659,324	+0.04(+0.71%)
Mar 04, 2014	5.460	5.740	5.430	5.650	57,664,468	+0.41(+7.82%)
Mar 03, 2014	5.050	5.260	4.920	5.240	31,843,696	+0.18(+3.56%)
Feb 28, 2014	5.230	5.320	4.910	5.060	34,578,280	-0.15(-2.88%)
Feb 27, 2014	5.210	5.240	5.080	5.210	30,454,136	-0.03(-0.57%)
Feb 26, 2014	5.110	5.340	5.090	5.240	30,239,070	+0.16(+3.15%)
Feb 25, 2014	5.000	5.220	4.960	5.080	32,883,980	+0.08(+1.60%)
Feb 24, 2014	4.990	5.070	4.975	5.000	18,799,544	+0.00(+0.00%)
Feb 21, 2014	5.070	5.080	4.930	5.000	26,685,868	-0.09(-1.77%)
Feb 20, 2014	5.070	5.110	4.970	5.090	21,521,756	+0.02(+0.39%)
Feb 19, 2014	5.090	5.140	5.010	5.070	35,485,864	-0.08(-1.55%)
Feb 18, 2014	4.890	5.160	4.880	5.150	46,009,096	+0.28(+5.75%)
Feb 14, 2014	4.800	4.870	4.870	4.870	51,835,400	+0.11(+2.31%)
Feb 13, 2014	4.720	4.810	4.620	4.760	35,377,036	-0.04(-0.83%)
Feb 12, 2014	4.620	4.920	4.580	4.800	73,568,864	+0.17(+3.67%)
Feb 11, 2014	4.500	4.670	4.500	4.630	20,277,092	+0.07(+1.54%)
Feb 10, 2014	4.670	4.760	4.540	4.560	36,810,168	+0.03(+0.66%)
Feb 07, 2014	4.440	4.600	4.400	4.530	27,091,882	+0.06(+1.34%)
Feb 06, 2014	4.470	4.550	4.380	4.470	27,136,672	+0.01(+0.22%)
Feb 05, 2014	4.520	4.595	4.370	4.460	39,935,444	-0.13(-2.83%)
Feb 04, 2014	4.700	4.970	4.490	4.590	88,496,488	+0.10(+2.23%)
Feb 03, 2014	4.190	4.580	4.160	4.490	75,469,616	+0.09(+2.05%)
Jan 31, 2014	4.250	4.500	4.100	4.400	170,319,312	+0.84(+23.60%)
Jan 30, 2014	3.530	3.570	3.490	3.560	21,584,180	+0.14(+4.09%)
Jan 29, 2014	3.380	3.450	3.360	3.420	11,854,535	+0.03(+0.88%)
Jan 28, 2014	3.410	3.480	3.350	3.390	23,456,030	-0.03(-0.88%)
Jan 27, 2014	3.450	3.510	3.370	3.420	12,589,386	-0.08(-2.29%)
Jan 24, 2014	3.510	3.530	3.310	3.500	27,882,384	-0.06(-1.69%)
Jan 23, 2014	3.600	3.600	3.510	3.560	9,988,385	-0.07(-1.93%)
Jan 22, 2014	3.670	3.680	3.580	3.630	8,738,580	+0.00(+0.00%)
Jan 21, 2014	3.540	3.660	3.475	3.630	18,216,078	+0.08(+2.25%)
Jan 17, 2014	3.560	3.550	3.550	3.550	19,400,300	+0.01(+0.28%)
Jan 16, 2014	3.950	3.990	3.530	3.540	80,289,624	-0.49(-12.16%)
Jan 15, 2014	4.060	4.110	4.010	4.030	8,332,023	-0.03(-0.74%)
Jan 14, 2014	4.020	4.080	4.000	4.060	8,482,287	+0.03(+0.74%)
Jan 13, 2014	4.090	4.160	3.980	4.030	14,035,376	-0.08(-1.95%)
Jan 10, 2014	4.140	4.180	4.100	4.110	5,874,790	-0.01(-0.24%)
Jan 09, 2014	4.200	4.206	4.100	4.120	9,988,351	-0.06(-1.44%)
Jan 08, 2014	4.180	4.250	4.120	4.180	18,597,732	+0.04(+0.84%)
Jan 07, 2014	4.060	4.220	4.045	4.145	29,246,480	+0.10(+2.60%)
Jan 06, 2014	4.060	4.070	3.970	4.040	16,268,508	+0.07(+1.76%)
Jan 03, 2014	3.940	4.020	3.910	3.970	10,871,850	+0.02(+0.51%)

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