Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	2.670	2.700	2.520	2.580	8,730,931	-0.07(-2.64%)
Jun 29, 2016	2.680	2.680	2.560	2.650	9,234,215	+0.05(+1.92%)
Jun 28, 2016	2.670	2.740	2.550	2.600	10,488,140	+0.04(+1.56%)
Jun 27, 2016	3.000	3.100	2.530	2.560	18,016,220	-0.49(-16.07%)
Jun 24, 2016	3.080	3.220	2.990	3.050	41,173,440	-0.31(-9.23%)
Jun 23, 2016	3.270	3.390	3.260	3.360	5,446,208	+0.13(+4.02%)
Jun 22, 2016	3.280	3.350	3.220	3.230	5,975,500	-0.07(-2.12%)
Jun 21, 2016	3.210	3.295	3.185	3.300	5,098,618	+0.08(+2.48%)
Jun 20, 2016	3.270	3.350	3.200	3.220	6,530,438	+0.11(+3.54%)
Jun 17, 2016	3.040	3.170	3.000	3.110	10,750,125	+0.10(+3.32%)
Jun 16, 2016	3.100	3.110	2.920	3.010	8,641,474	-0.14(-4.44%)
Jun 15, 2016	3.100	3.230	3.100	3.150	5,491,170	+0.07(+2.27%)
Jun 14, 2016	3.280	3.370	3.060	3.080	7,861,808	-0.19(-5.81%)
Jun 13, 2016	3.310	3.530	3.270	3.270	7,684,043	-0.10(-2.97%)
Jun 10, 2016	3.430	3.450	3.260	3.370	6,847,226	-0.11(-3.16%)
Jun 09, 2016	3.600	3.620	3.470	3.480	6,171,155	-0.16(-4.40%)
Jun 08, 2016	3.740	3.760	3.600	3.640	3,585,152	-0.08(-2.15%)
Jun 07, 2016	3.720	3.720	3.610	3.720	9,181,952	+0.04(+1.09%)
Jun 06, 2016	3.550	3.700	3.500	3.680	4,099,557	+0.17(+4.84%)
Jun 03, 2016	3.560	3.560	3.450	3.510	5,248,962	-0.06(-1.68%)
Jun 02, 2016	3.570	3.600	3.511	3.570	5,171,118	+0.02(+0.56%)
Jun 01, 2016	3.640	3.680	3.530	3.550	7,110,815	-0.15(-4.05%)
May 31, 2016	3.720	3.820	3.670	3.700	5,544,856	+0.03(+0.82%)
May 27, 2016	3.560	3.670	3.670	3.670	3,328,400	+0.10(+2.80%)
May 26, 2016	3.760	3.780	3.520	3.570	4,941,160	-0.19(-5.05%)
May 25, 2016	3.700	3.825	3.670	3.760	4,407,979	+0.11(+3.01%)
May 24, 2016	3.630	3.700	3.520	3.650	4,650,017	+0.07(+1.96%)
May 23, 2016	3.610	3.640	3.530	3.580	3,353,841	-0.04(-1.10%)
May 20, 2016	3.550	3.690	3.540	3.620	3,639,033	+0.10(+2.84%)
May 19, 2016	3.590	3.690	3.470	3.520	4,238,251	-0.10(-2.76%)
May 18, 2016	3.460	3.715	3.460	3.620	6,910,358	+0.13(+3.72%)
May 17, 2016	3.450	3.610	3.415	3.490	6,522,501	+0.03(+0.87%)
May 16, 2016	3.600	3.630	3.420	3.460	6,323,561	-0.10(-2.81%)
May 13, 2016	3.650	3.740	3.550	3.560	3,797,220	-0.10(-2.73%)
May 12, 2016	3.840	3.880	3.570	3.660	7,474,527	-0.16(-4.19%)
May 11, 2016	3.760	3.970	3.720	3.820	6,140,560	+0.01(+0.26%)
May 10, 2016	3.690	3.860	3.650	3.810	4,662,606	+0.13(+3.53%)
May 09, 2016	3.780	3.795	3.510	3.680	9,471,120	-0.13(-3.41%)
May 06, 2016	3.820	3.950	3.785	3.810	9,410,411	-0.08(-2.06%)
May 05, 2016	4.010	4.090	3.840	3.890	8,571,700	-0.10(-2.51%)
May 04, 2016	3.970	4.200	3.900	3.990	12,740,630	-0.07(-1.72%)
May 03, 2016	3.920	4.165	3.760	4.060	17,363,230	+0.00(+0.00%)
May 02, 2016	3.610	4.090	3.540	4.060	23,533,178	+0.63(+18.37%)
Apr 29, 2016	3.210	3.480	3.160	3.430	20,845,776	+0.57(+19.93%)
Apr 28, 2016	2.940	3.020	2.830	2.860	10,678,214	-0.09(-3.05%)
Apr 27, 2016	2.930	3.030	2.900	2.950	7,944,198	+0.01(+0.34%)
Apr 26, 2016	2.910	2.945	2.800	2.940	8,374,710	+0.05(+1.73%)
Apr 25, 2016	2.940	2.950	2.800	2.890	5,967,060	-0.10(-3.34%)
Apr 22, 2016	2.900	3.000	2.890	2.990	5,597,703	+0.10(+3.46%)
Apr 21, 2016	2.900	2.970	2.870	2.890	5,232,946	+0.00(+0.00%)
Apr 20, 2016	2.730	2.890	2.730	2.890	5,732,522	+0.16(+5.86%)
Apr 19, 2016	2.670	2.770	2.650	2.730	5,938,687	+0.07(+2.63%)
Apr 18, 2016	2.590	2.700	2.510	2.660	8,334,133	+0.02(+0.76%)
Apr 15, 2016	2.770	2.820	2.590	2.640	8,214,146	-0.13(-4.69%)
Apr 14, 2016	2.770	2.830	2.750	2.770	7,458,154	-0.01(-0.36%)
Apr 13, 2016	2.650	2.815	2.650	2.780	7,278,841	+0.18(+6.92%)
Apr 12, 2016	2.520	2.610	2.430	2.600	6,586,421	+0.09(+3.59%)
Apr 11, 2016	2.570	2.600	2.500	2.510	5,634,924	-0.03(-1.18%)
Apr 08, 2016	2.580	2.595	2.510	2.540	4,338,939	+0.04(+1.60%)
Apr 07, 2016	2.610	2.675	2.500	2.500	5,356,024	-0.14(-5.30%)
Apr 06, 2016	2.640	2.690	2.590	2.640	5,524,954	+0.04(+1.54%)
Apr 05, 2016	2.680	2.690	2.555	2.600	6,380,362	-0.10(-3.70%)
Apr 04, 2016	2.750	2.780	2.680	2.700	4,396,167	-0.04(-1.46%)