Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EnCana Corporation
(NY:
ECA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
18.80
18.84
18.38
18.45
6,529,218
-0.33(-1.76%)
Apr 29, 2013
18.63
19.01
18.56
18.78
3,504,454
+0.31(+1.68%)
Apr 26, 2013
18.68
18.65
18.25
18.47
4,072,060
-0.18(-0.97%)
Apr 25, 2013
18.36
18.92
18.22
18.65
6,405,059
+0.36(+1.97%)
Apr 24, 2013
18.49
18.52
18.20
18.29
7,961,000
-0.20(-1.08%)
Apr 23, 2013
19.20
19.36
18.12
18.49
7,998,346
-0.30(-1.60%)
Apr 22, 2013
18.80
18.96
18.44
18.79
4,602,001
+0.09(+0.48%)
Apr 19, 2013
18.93
19.00
18.61
18.70
4,451,296
-0.25(-1.32%)
Apr 18, 2013
18.50
19.08
18.07
18.95
5,276,299
+0.54(+2.93%)
Apr 17, 2013
18.71
18.81
18.19
18.41
4,249,191
-0.49(-2.59%)
Apr 16, 2013
18.87
19.02
18.42
18.90
3,376,677
+0.16(+0.85%)
Apr 15, 2013
19.26
19.26
18.71
18.74
3,861,179
-0.79(-4.05%)
Apr 12, 2013
19.31
19.63
19.16
19.53
3,891,419
+0.08(+0.41%)
Apr 11, 2013
19.46
19.64
19.15
19.45
3,238,958
+0.03(+0.15%)
Apr 10, 2013
19.15
19.57
19.10
19.42
3,657,518
+0.37(+1.94%)
Apr 09, 2013
18.58
19.12
18.48
19.05
2,897,888
+0.46(+2.47%)
Apr 08, 2013
18.78
18.98
18.52
18.59
4,269,160
-0.20(-1.06%)
Apr 05, 2013
18.07
18.88
17.91
18.79
8,200,290
+0.49(+2.68%)
Apr 04, 2013
18.39
18.48
18.18
18.30
3,572,590
-0.09(-0.49%)
Apr 03, 2013
19.12
19.13
18.28
18.39
4,943,314
-0.75(-3.92%)
Apr 02, 2013
19.28
19.32
19.06
19.14
3,412,710
-0.09(-0.47%)
Apr 01, 2013
19.45
19.48
19.11
19.23
3,107,822
-0.23(-1.18%)
Mar 28, 2013
19.30
19.67
19.16
19.46
4,706,029
+0.13(+0.67%)
Mar 27, 2013
19.19
19.57
19.04
19.33
3,810,912
+0.12(+0.62%)
Mar 26, 2013
19.20
19.26
19.02
19.21
2,171,184
+0.14(+0.73%)
Mar 25, 2013
19.13
19.25
18.99
19.07
3,826,970
+0.04(+0.21%)
Mar 22, 2013
19.10
19.28
18.89
19.03
4,363,888
-0.02(-0.10%)
Mar 21, 2013
19.39
19.55
19.02
19.05
4,567,898
-0.36(-1.85%)
Mar 20, 2013
19.82
19.90
19.34
19.41
3,462,603
-0.26(-1.32%)
Mar 19, 2013
20.00
20.07
19.49
19.67
3,857,763
-0.29(-1.45%)
Mar 18, 2013
20.09
20.29
19.90
19.96
4,383,670
-0.38(-1.87%)
Mar 15, 2013
20.01
20.55
19.85
20.34
9,517,853
+0.34(+1.70%)
Mar 14, 2013
18.99
20.06
18.92
20.00
7,733,370
+1.03(+5.43%)
Mar 13, 2013
19.16
19.23
18.85
18.97
3,631,096
-0.46(-2.37%)
Mar 12, 2013
19.47
19.65
19.28
19.43
4,979,313
-0.04(-0.21%)
Mar 11, 2013
19.27
19.50
19.00
19.47
3,594,524
+0.13(+0.67%)
Mar 08, 2013
19.07
19.58
18.96
19.34
8,261,708
+0.30(+1.58%)
Mar 07, 2013
18.26
19.24
18.23
19.04
10,763,535
+0.76(+4.16%)
Mar 06, 2013
17.84
18.41
17.77
18.28
7,495,542
+0.53(+2.99%)
Mar 05, 2013
17.69
17.88
17.64
17.75
4,001,958
+0.21(+1.20%)
Mar 04, 2013
17.78
17.86
17.51
17.54
4,237,814
-0.30(-1.68%)
Mar 01, 2013
17.92
17.97
17.77
17.84
3,672,777
-0.14(-0.78%)
Feb 28, 2013
18.18
18.25
17.97
17.98
3,447,967
-0.25(-1.37%)
Feb 27, 2013
17.98
18.32
17.89
18.23
2,706,016
+0.21(+1.17%)
Feb 26, 2013
18.02
18.05
17.71
18.02
4,213,494
+0.05(+0.28%)
Feb 25, 2013
18.44
18.50
17.96
17.97
5,213,640
-0.35(-1.91%)
Feb 22, 2013
18.12
18.34
17.97
18.32
3,043,556
+0.26(+1.44%)
Feb 21, 2013
18.00
18.23
17.77
18.06
6,748,128
-0.04(-0.22%)
Feb 20, 2013
18.27
18.31
18.01
18.10
5,719,350
-0.19(-1.04%)
Feb 19, 2013
17.90
18.34
17.86
18.29
6,700,565
+0.34(+1.89%)
Feb 15, 2013
17.93
18.06
17.52
17.95
13,780,692
-0.23(-1.27%)
Feb 14, 2013
19.48
19.54
17.98
18.18
17,228,820
-1.29(-6.63%)
Feb 13, 2013
19.54
19.58
19.30
19.47
3,629,058
-0.03(-0.15%)
Feb 12, 2013
19.34
19.56
19.09
19.50
3,966,341
+0.12(+0.62%)
Feb 11, 2013
19.33
19.51
19.14
19.38
4,500,058
-0.06(-0.31%)
Feb 08, 2013
19.34
19.48
19.24
19.44
3,665,363
+0.11(+0.57%)
Feb 07, 2013
19.71
19.82
19.32
19.33
4,626,694
-0.50(-2.52%)
Feb 06, 2013
19.53
19.83
19.44
19.83
5,353,898
+0.76(+3.99%)
Feb 04, 2013
19.13
19.22
19.02
19.07
4,395,025
-0.20(-1.04%)
Feb 01, 2013
19.41
19.53
19.12
19.27
4,028,710
-0.09(-0.46%)
Jan 31, 2013
19.77
19.84
19.33
19.36
5,780,061
-0.40(-2.02%)
Jan 30, 2013
19.65
19.96
19.60
19.76
7,011,950
+0.14(+0.71%)
Jan 29, 2013
19.35
19.66
19.31
19.62
5,550,816
+0.23(+1.19%)
Jan 28, 2013
19.49
19.54
19.21
19.39
4,690,426
-0.19(-0.97%)
Jan 25, 2013
19.51
19.68
19.50
19.58
3,522,158
+0.02(+0.10%)
Jan 24, 2013
19.35
19.79
19.31
19.56
7,014,572
+0.19(+0.98%)
Jan 23, 2013
19.27
19.42
19.24
19.37
4,975,293
+0.05(+0.26%)
Jan 22, 2013
19.35
19.43
19.21
19.32
6,341,380
-0.07(-0.36%)
Jan 18, 2013
19.51
19.51
19.14
19.39
7,854,560
-0.09(-0.46%)
Jan 17, 2013
19.48
19.53
19.30
19.48
5,632,429
+0.06(+0.31%)
Jan 16, 2013
19.32
19.55
19.32
19.42
5,585,344
-0.02(-0.10%)
Jan 15, 2013
19.34
19.44
19.27
19.44
5,977,812
+0.08(+0.41%)
Jan 14, 2013
20.25
20.25
19.30
19.36
9,939,776
-0.42(-2.12%)
Jan 11, 2013
19.94
20.08
19.76
19.78
5,729,774
+0.02(+0.10%)
Jan 10, 2013
19.72
19.85
19.46
19.76
3,611,439
+0.14(+0.71%)
Jan 09, 2013
19.77
19.97
19.52
19.62
3,950,052
-0.16(-0.81%)
Jan 08, 2013
20.21
20.21
19.78
19.78
3,092,826
-0.41(-2.03%)
Jan 07, 2013
20.38
20.39
20.01
20.19
4,482,455
-0.21(-1.03%)
Jan 04, 2013
19.93
20.46
19.91
20.40
4,424,372
+0.51(+2.56%)
Jan 03, 2013
19.65
19.98
19.23
19.89
6,950,886
+0.27(+1.38%)
Jan 02, 2013
19.63
19.76
19.41
19.62
6,577,837
-0.14(-0.71%)
Dec 31, 2012
19.53
19.82
19.39
19.76
3,228,145
+0.17(+0.87%)
Dec 28, 2012
19.61
19.70
19.53
19.59
1,893,503
-0.16(-0.81%)
Dec 27, 2012
19.69
19.75
19.50
19.75
2,735,123
+0.03(+0.15%)
Dec 26, 2012
19.85
19.97
19.72
19.72
1,555,423
-0.10(-0.50%)
Dec 24, 2012
20.14
20.33
19.77
19.82
1,546,711
-0.43(-2.12%)
Dec 21, 2012
20.19
20.26
20.07
20.25
4,191,108
-0.15(-0.74%)
Dec 20, 2012
20.25
20.41
20.15
20.40
3,832,519
+0.19(+0.94%)
Dec 19, 2012
20.29
20.44
20.10
20.21
3,852,445
-0.11(-0.54%)
Dec 18, 2012
20.17
20.50
19.99
20.32
6,046,911
+0.22(+1.09%)
Dec 17, 2012
20.26
20.34
20.04
20.10
5,153,448
-0.05(-0.25%)
Dec 14, 2012
21.31
21.39
20.13
20.15
7,371,488
-0.93(-4.41%)
Dec 13, 2012
20.76
21.44
20.52
21.08
9,458,826
+0.33(+1.59%)
Dec 12, 2012
20.95
21.10
20.66
20.75
3,720,454
-0.30(-1.43%)
Dec 11, 2012
21.25
21.36
21.02
21.05
2,555,255
-0.21(-0.99%)
Dec 10, 2012
21.31
21.48
21.11
21.26
4,448,998
-0.01(-0.05%)
Dec 07, 2012
21.59
21.59
21.23
21.27
4,086,530
-0.15(-0.70%)
Dec 06, 2012
21.75
21.88
21.34
21.42
3,042,377
-0.32(-1.47%)
Dec 05, 2012
21.47
21.90
21.34
21.74
3,625,019
+0.43(+2.02%)
Dec 04, 2012
21.60
21.67
21.28
21.31
2,371,166
-0.48(-2.20%)
Nov 30, 2012
21.71
21.84
21.60
21.79
2,211,396
+0.11(+0.51%)
Nov 29, 2012
21.96
22.19
21.57
21.68
4,680,772
-0.18(-0.82%)
Nov 28, 2012
20.90
21.87
20.81
21.86
5,339,582
+0.77(+3.65%)
Nov 27, 2012
21.36
21.44
21.09
21.09
1,995,056
-0.21(-0.99%)
Nov 26, 2012
21.46
21.50
21.17
21.30
2,501,847
-0.35(-1.62%)
Nov 23, 2012
21.17
21.66
21.11
21.65
1,593,339
+0.66(+3.14%)
Nov 21, 2012
20.81
21.01
20.71
20.99
2,206,167
+0.11(+0.53%)
Nov 20, 2012
21.08
21.18
20.76
20.88
3,000,200
-0.24(-1.14%)
Nov 19, 2012
21.20
21.28
20.90
21.12
4,030,889
+0.14(+0.67%)
Nov 16, 2012
20.42
21.00
20.27
20.98
5,781,803
+0.48(+2.34%)
Nov 15, 2012
20.61
20.84
20.28
20.50
4,183,031
-0.18(-0.87%)
Nov 14, 2012
20.80
20.94
20.52
20.68
5,957,794
-0.06(-0.29%)
Nov 13, 2012
20.63
21.00
20.56
20.74
5,441,477
-0.04(-0.19%)
Nov 12, 2012
21.06
21.09
20.72
20.78
2,724,033
-0.05(-0.24%)
Nov 09, 2012
21.00
21.33
20.72
20.83
7,627,015
-0.27(-1.28%)
Nov 08, 2012
21.88
22.06
21.04
21.10
5,297,725
-0.81(-3.70%)
Nov 07, 2012
22.25
22.28
21.72
21.91
4,119,986
-0.56(-2.49%)
Nov 06, 2012
22.50
22.58
22.28
22.47
2,974,588
+0.18(+0.81%)
Nov 05, 2012
22.23
22.35
22.00
22.29
2,780,555
+0.19(+0.86%)
Nov 02, 2012
22.63
22.68
22.03
22.10
2,902,866
-0.50(-2.21%)
Nov 01, 2012
22.61
22.82
22.35
22.60
2,996,622
+0.05(+0.22%)
Oct 31, 2012
22.99
23.19
22.37
22.55
4,348,496
+0.03(+0.13%)
Oct 26, 2012
22.45
22.52
22.52
22.52
4,270,700
+0.10(+0.45%)
Oct 25, 2012
22.40
22.69
22.26
22.42
5,362,388
+0.40(+1.82%)
Oct 24, 2012
22.71
23.00
21.93
22.02
5,731,335
-0.64(-2.82%)
Oct 23, 2012
22.74
22.86
22.38
22.66
7,183,422
-1.25(-5.23%)
Oct 19, 2012
23.92
24.02
23.63
23.91
7,557,834
-0.07(-0.29%)
Oct 18, 2012
23.13
24.29
23.11
23.98
13,959,598
+0.72(+3.10%)
Oct 17, 2012
22.93
23.49
22.93
23.26
7,373,278
+0.71(+3.15%)
Oct 16, 2012
22.32
22.65
22.31
22.55
2,354,385
+0.24(+1.08%)
Oct 15, 2012
22.32
22.42
22.05
22.31
2,334,807
-0.01(-0.04%)
Oct 12, 2012
22.22
22.41
22.07
22.32
3,108,050
+0.06(+0.27%)
Oct 11, 2012
21.86
22.45
21.64
22.26
6,464,640
+0.64(+2.96%)
Oct 10, 2012
21.74
21.98
21.49
21.62
3,809,641
-0.13(-0.60%)
Oct 09, 2012
21.85
21.92
21.54
21.75
5,301,491
+0.02(+0.09%)
Oct 08, 2012
21.59
21.79
21.45
21.73
2,764,768
-0.04(-0.18%)
Oct 05, 2012
22.55
22.56
21.63
21.77
6,505,515
-0.50(-2.25%)
Oct 04, 2012
22.20
22.72
22.20
22.27
5,951,513
-0.24(-1.07%)
Oct 03, 2012
22.71
22.74
22.19
22.51
4,000,121
-0.36(-1.57%)
Oct 02, 2012
22.84
22.98
22.53
22.87
4,494,036
+0.10(+0.44%)
Oct 01, 2012
22.25
22.96
22.15
22.77
8,264,169
+0.85(+3.88%)
Sep 28, 2012
21.91
21.97
21.43
21.92
6,346,312
+0.08(+0.37%)
Sep 27, 2012
22.08
22.16
21.81
21.84
6,792,607
-0.01(-0.05%)
Sep 26, 2012
21.75
22.13
21.72
21.85
4,263,549
-0.02(-0.09%)
Sep 25, 2012
22.44
22.63
21.84
21.87
4,140,351
-0.49(-2.19%)
Sep 24, 2012
22.74
22.80
22.22
22.36
2,418,845
-0.62(-2.70%)
Sep 21, 2012
22.88
23.12
22.81
22.98
4,304,258
+0.24(+1.06%)
Sep 20, 2012
22.25
22.81
22.22
22.74
5,253,267
+0.20(+0.89%)
Sep 19, 2012
22.61
22.67
22.12
22.54
4,274,511
-0.03(-0.13%)
Sep 18, 2012
22.87
22.88
22.28
22.57
5,131,220
-0.36(-1.57%)
Sep 17, 2012
23.20
23.30
22.89
22.93
4,531,846
-0.48(-2.05%)
Sep 14, 2012
23.47
23.80
23.17
23.41
6,245,152
+0.08(+0.34%)
Sep 13, 2012
22.80
23.40
22.59
23.33
3,928,822
+0.52(+2.28%)
Sep 12, 2012
22.77
23.14
22.42
22.81
6,312,801
-0.16(-0.70%)
Sep 11, 2012
22.80
22.98
22.55
22.97
5,845,010
+0.38(+1.68%)
Sep 10, 2012
22.60
23.15
22.52
22.59
4,143,099
-0.08(-0.35%)
Sep 07, 2012
22.14
22.76
22.11
22.67
4,465,891
+0.54(+2.44%)
Sep 06, 2012
21.70
22.30
21.65
22.13
5,438,304
+0.57(+2.64%)
Sep 05, 2012
21.79
21.99
21.07
21.56
4,490,131
-0.31(-1.42%)
Sep 04, 2012
21.98
22.07
21.66
21.87
3,513,742
-0.33(-1.49%)
Aug 31, 2012
21.90
22.27
21.83
22.20
3,980,396
+0.53(+2.45%)
Aug 30, 2012
21.81
21.99
21.64
21.67
5,062,224
-0.21(-0.96%)
Aug 29, 2012
22.16
22.24
21.81
21.88
3,526,143
-0.38(-1.71%)
Aug 27, 2012
21.74
22.32
21.71
22.26
4,077,760
+0.56(+2.58%)
Aug 24, 2012
21.74
22.02
21.59
21.70
3,319,215
-0.05(-0.23%)
Aug 23, 2012
22.27
22.33
21.74
21.75
4,773,509
-0.49(-2.20%)
Aug 22, 2012
22.00
22.33
21.96
22.24
4,433,766
+0.01(+0.04%)
Aug 21, 2012
22.39
22.62
22.15
22.23
4,467,246
-0.12(-0.54%)
Aug 20, 2012
22.40
22.49
22.24
22.35
3,842,620
-0.04(-0.18%)
Aug 17, 2012
22.72
22.72
22.29
22.39
3,636,940
-0.31(-1.37%)
Aug 16, 2012
22.27
22.74
22.12
22.70
5,766,562
+0.34(+1.52%)
Aug 15, 2012
22.58
22.61
22.24
22.36
4,864,947
-0.24(-1.06%)
Aug 14, 2012
22.30
22.70
22.30
22.60
4,457,582
+0.45(+2.03%)
Aug 13, 2012
22.71
22.91
22.04
22.15
4,673,099
-0.62(-2.72%)
Aug 10, 2012
22.46
22.80
21.89
22.77
6,374,353
-0.02(-0.09%)
Aug 09, 2012
22.49
23.00
22.38
22.79
4,977,493
+0.21(+0.93%)
Aug 08, 2012
22.54
22.80
22.39
22.58
6,088,171
-0.04(-0.18%)
Aug 07, 2012
22.24
22.71
22.14
22.62
6,639,390
+0.71(+3.24%)
Aug 06, 2012
21.68
22.27
21.48
21.91
3,753,053
+0.28(+1.29%)
Aug 03, 2012
21.85
22.23
21.55
21.63
6,547,626
+0.30(+1.41%)
Aug 02, 2012
21.85
22.17
21.19
21.33
7,831,896
-1.00(-4.48%)
Aug 01, 2012
22.42
22.84
22.02
22.33
9,493,216
+0.08(+0.36%)
Jul 31, 2012
21.59
22.39
21.57
22.25
11,382,606
+0.48(+2.20%)
Jul 30, 2012
21.26
21.91
21.25
21.77
7,830,268
+0.55(+2.59%)
Jul 27, 2012
20.37
21.43
20.25
21.22
11,311,340
+1.06(+5.26%)
Jul 26, 2012
19.96
20.26
19.81
20.16
5,692,075
+0.38(+1.92%)
Jul 25, 2012
20.04
20.42
19.58
19.78
8,813,137
-0.60(-2.94%)
Jul 24, 2012
20.94
21.25
20.29
20.38
9,412,999
-0.73(-3.46%)
Jul 23, 2012
20.09
21.27
19.85
21.11
10,183,580
+0.57(+2.78%)
Jul 20, 2012
20.54
20.61
20.25
20.54
5,551,387
-0.18(-0.87%)
Jul 19, 2012
20.63
20.85
20.49
20.72
6,145,615
+0.21(+1.02%)
Jul 18, 2012
20.32
20.64
20.23
20.51
6,428,195
+0.14(+0.69%)
Jul 17, 2012
19.78
20.42
19.55
20.37
6,407,020
+0.67(+3.40%)
Jul 16, 2012
19.56
19.85
19.49
19.70
3,677,839
+0.02(+0.10%)
Jul 13, 2012
19.69
19.95
19.55
19.68
4,785,561
+0.05(+0.25%)
Jul 12, 2012
19.49
19.75
19.18
19.63
6,886,437
-0.06(-0.30%)
Jul 11, 2012
19.76
20.05
19.52
19.69
5,024,353
+0.11(+0.56%)
Jul 10, 2012
20.33
20.48
19.40
19.58
7,124,747
-0.63(-3.12%)
Jul 09, 2012
20.02
20.36
19.81
20.21
6,152,762
+0.10(+0.50%)
Jul 06, 2012
20.23
20.76
19.97
20.11
6,540,525
-0.37(-1.81%)
Jul 05, 2012
20.49
20.73
20.27
20.48
5,742,328
-0.50(-2.38%)
Jul 03, 2012
20.88
21.25
20.62
20.98
3,676,912
+0.51(+2.49%)
Jul 02, 2012
20.76
20.95
20.26
20.47
5,871,582
-0.36(-1.73%)
Jun 29, 2012
21.45
21.65
20.59
20.83
10,011,177
+0.47(+2.31%)
Jun 28, 2012
19.69
20.66
19.62
20.36
16,334,332
+1.10(+5.71%)
Jun 27, 2012
19.06
19.41
18.98
19.26
8,640,398
+0.63(+3.38%)
Jun 26, 2012
18.94
19.08
18.46
18.63
11,313,024
-0.41(-2.15%)
Jun 25, 2012
19.23
19.47
18.76
19.04
8,562,175
-0.82(-4.13%)
Jun 22, 2012
20.02
20.10
19.56
19.86
7,185,686
+0.03(+0.15%)
Jun 21, 2012
20.98
21.07
19.67
19.83
22,104,594
-1.85(-8.53%)
Jun 20, 2012
22.35
22.41
21.36
21.68
10,809,017
-0.67(-3.00%)
Jun 19, 2012
22.45
22.72
22.29
22.35
7,245,475
-0.01(-0.04%)
Jun 18, 2012
21.82
22.55
21.82
22.36
10,063,876
+0.25(+1.13%)
Jun 15, 2012
21.06
22.11
20.96
22.11
12,670,415
+1.20(+5.74%)
Jun 14, 2012
20.19
20.99
20.13
20.91
8,801,992
+0.76(+3.77%)
Jun 13, 2012
20.18
20.59
20.01
20.15
5,056,949
-0.40(-1.95%)
Jun 12, 2012
20.15
20.57
19.95
20.55
6,256,378
+0.47(+2.34%)
Jun 11, 2012
20.50
20.50
20.01
20.08
4,925,732
-0.21(-1.03%)
Jun 08, 2012
20.06
20.44
19.90
20.29
4,527,146
-0.08(-0.39%)
Jun 07, 2012
21.14
21.48
20.31
20.37
8,553,053
-0.44(-2.11%)
Jun 06, 2012
20.50
21.00
20.32
20.81
6,841,933
+0.59(+2.92%)
Jun 05, 2012
18.98
20.28
18.90
20.22
11,496,508
+1.27(+6.70%)
Jun 04, 2012
19.30
19.43
18.61
18.95
6,344,614
-0.22(-1.15%)
Jun 01, 2012
19.35
19.47
19.10
19.17
5,705,601
-0.72(-3.62%)
May 31, 2012
19.74
20.06
19.44
19.89
7,862,305
+0.04(+0.20%)
May 30, 2012
20.37
20.38
19.77
19.85
5,218,248
-0.93(-4.48%)
May 29, 2012
20.71
21.15
20.60
20.78
6,714,637
+0.28(+1.37%)
May 25, 2012
20.14
20.59
20.14
20.50
6,228,824
+0.24(+1.18%)
May 24, 2012
20.69
20.71
19.93
20.26
6,575,935
-0.33(-1.60%)
May 23, 2012
20.16
20.66
19.71
20.59
7,315,778
+0.10(+0.49%)
May 22, 2012
20.40
20.61
20.14
20.49
9,761,965
+0.15(+0.74%)
May 21, 2012
19.70
20.47
19.70
20.34
6,159,093
+0.71(+3.62%)
May 18, 2012
19.64
19.90
19.47
19.63
8,659,598
+0.10(+0.51%)
May 17, 2012
19.87
20.02
19.46
19.53
8,186,770
-0.38(-1.91%)
May 16, 2012
20.03
20.66
19.82
19.91
7,316,139
-0.09(-0.45%)
May 15, 2012
20.47
20.73
19.92
20.00
7,299,321
-0.51(-2.49%)
May 14, 2012
20.81
20.94
20.50
20.51
5,871,351
-0.69(-3.25%)
May 11, 2012
21.33
21.95
21.18
21.20
8,816,996
-0.46(-2.12%)
May 10, 2012
22.19
22.27
21.53
21.66
11,177,233
-0.56(-2.52%)
May 09, 2012
21.11
22.37
20.88
22.22
14,206,026
+0.73(+3.40%)
May 08, 2012
21.06
21.52
20.64
21.49
12,243,372
-0.05(-0.23%)
May 07, 2012
20.86
21.55
20.55
21.54
10,429,734
+0.65(+3.11%)
May 04, 2012
20.56
20.98
20.44
20.89
8,920,819
+0.02(+0.10%)
May 03, 2012
20.94
21.04
20.61
20.87
9,277,506
+0.00(+0.00%)
May 02, 2012
21.26
21.30
20.81
20.87
12,947,071
-0.71(-3.29%)
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
.