Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.85	31.37	30.65	30.85	3,229,823	+0.00(+0.00%)
May 27, 2010	30.00	30.90	29.94	30.85	2,902,220	+1.59(+5.43%)
May 26, 2010	29.67	30.15	29.15	29.26	400	-0.16(-0.54%)
May 25, 2010	28.50	29.42	28.28	29.42	3,876,410	-0.07(-0.24%)
May 24, 2010	30.21	30.23	29.42	29.49	2,081,336	-0.62(-2.06%)
May 21, 2010	28.86	30.29	28.59	30.11	3,751,294	+0.66(+2.24%)
May 20, 2010	29.61	30.11	29.41	29.45	300	-1.60(-5.15%)
May 19, 2010	30.82	31.42	30.23	31.05	3,486,229	-0.13(-0.42%)
May 18, 2010	31.97	32.39	31.05	31.18	300	-0.26(-0.83%)
May 17, 2010	32.23	32.34	30.75	31.44	3,217,354	-0.58(-1.81%)
May 14, 2010	32.02	32.22	31.22	32.02	4,037,265	-0.68(-2.08%)
May 13, 2010	32.54	33.04	32.26	32.70	3,067,178	+0.24(+0.74%)
May 12, 2010	31.81	32.57	31.81	32.46	3,504,990	+0.77(+2.43%)
May 11, 2010	32.10	32.34	31.58	31.69	3,824,284	+0.26(+0.83%)
May 10, 2010	31.17	31.43	31.02	31.43	4,098,641	+1.15(+3.80%)
May 07, 2010	29.56	30.72	29.34	30.28	6,723,607	-0.03(-0.10%)
May 06, 2010	31.13	31.44	28.50	30.31	100	-1.14(-3.62%)
May 05, 2010	31.59	32.24	31.33	31.45	4,236,050	-1.09(-3.35%)
May 04, 2010	32.82	32.83	32.04	32.54	5,310,809	-0.63(-1.90%)
May 03, 2010	33.38	33.57	32.88	33.17	3,246,017	+0.10(+0.30%)
Apr 30, 2010	32.96	33.63	32.47	33.07	4,964,548	+0.30(+0.91%)
Apr 29, 2010	32.76	33.16	32.48	32.77	4,423,497	+0.38(+1.18%)
Apr 28, 2010	32.45	32.59	31.86	32.39	3,002,532	+0.24(+0.75%)
Apr 27, 2010	32.77	33.49	32.08	32.15	5,474,812	-0.85(-2.58%)
Apr 26, 2010	32.70	33.21	32.47	33.00	4,171,311	+0.33(+1.01%)
Apr 23, 2010	31.82	32.79	31.80	32.67	3,713,932	+0.85(+2.67%)
Apr 22, 2010	31.45	31.91	30.96	31.82	3,390,671	+0.13(+0.41%)
Apr 21, 2010	32.53	32.70	31.34	31.69	5,867,053	-0.06(-0.19%)
Apr 20, 2010	31.31	31.97	31.30	31.75	152,835	+0.75(+2.42%)
Apr 19, 2010	30.71	31.18	30.48	31.00	2,934,254	-0.14(-0.45%)
Apr 16, 2010	31.51	31.67	30.79	31.14	3,573,375	-0.68(-2.14%)
Apr 15, 2010	31.78	31.97	31.61	31.82	2,855,318	+0.00(+0.00%)
Apr 14, 2010	32.45	32.45	31.61	31.82	4,481,288	-0.42(-1.30%)
Apr 13, 2010	32.00	32.39	31.45	32.24	2,353,076	+0.18(+0.56%)
Apr 12, 2010	32.13	32.46	31.92	32.06	2,512,530	-0.11(-0.34%)
Apr 09, 2010	32.28	32.56	32.09	32.17	2,237,716	+0.06(+0.19%)
Apr 08, 2010	31.85	32.22	31.38	32.11	4,058,173	-0.05(-0.16%)
Apr 07, 2010	32.87	32.90	31.96	32.16	4,019,316	-0.65(-1.98%)
Apr 06, 2010	32.90	33.24	32.77	32.81	4,005,109	-0.05(-0.15%)
Apr 05, 2010	32.04	33.01	31.90	32.86	4,001,954	+1.09(+3.43%)
Apr 01, 2010	31.27	31.77	31.77	31.77	4,192,500	+0.74(+2.38%)
Mar 31, 2010	31.04	31.25	30.82	31.03	3,420,953	+0.37(+1.21%)
Mar 30, 2010	30.52	30.72	30.27	30.66	3,270,936	+0.32(+1.05%)
Mar 29, 2010	30.00	30.43	29.79	30.34	3,267,745	+0.87(+2.95%)
Mar 26, 2010	29.89	30.06	29.31	29.47	4,439,717	-0.36(-1.21%)
Mar 25, 2010	30.50	30.64	29.83	29.83	4,646,184	-0.27(-0.90%)
Mar 24, 2010	30.59	30.61	30.08	30.10	4,421,017	-0.87(-2.81%)
Mar 23, 2010	30.52	31.03	30.13	30.97	4,936,720	+0.52(+1.71%)
Mar 22, 2010	30.49	30.58	29.84	30.45	4,760,415	-0.39(-1.26%)
Mar 19, 2010	31.65	31.93	30.65	30.84	5,032,278	-0.85(-2.68%)
Mar 18, 2010	32.42	32.62	31.63	31.69	4,410,530	-0.66(-2.04%)
Mar 17, 2010	33.10	33.21	32.20	32.35	5,837,449	-0.76(-2.30%)
Mar 16, 2010	33.58	33.58	32.92	33.11	3,490,801	-0.14(-0.42%)
Mar 15, 2010	32.98	33.25	32.93	33.25	3,317,861	-0.24(-0.72%)
Mar 12, 2010	34.20	34.29	33.24	33.49	4,345,813	-0.37(-1.09%)
Mar 11, 2010	33.98	34.08	33.65	33.86	2,341,398	-0.38(-1.11%)
Mar 10, 2010	34.17	34.52	34.02	34.24	2,560,907	+0.19(+0.56%)
Mar 09, 2010	33.90	34.40	33.90	34.05	2,895,912	-0.13(-0.38%)
Mar 08, 2010	34.26	34.60	34.11	34.18	1,993,997	-0.07(-0.20%)
Mar 05, 2010	34.11	34.50	34.11	34.25	4,158,465	+0.42(+1.24%)
Mar 04, 2010	34.06	34.44	33.64	33.83	3,060,343	-0.23(-0.68%)
Mar 03, 2010	34.55	34.75	33.93	34.06	3,816,758	-0.35(-1.01%)
Mar 02, 2010	34.18	34.75	34.13	34.41	3,339,354	+0.52(+1.53%)
Mar 01, 2010	33.25	34.09	33.25	33.89	4,681,736	+1.11(+3.39%)
Feb 26, 2010	32.47	32.96	32.38	32.78	3,417,993	+0.34(+1.05%)
Feb 25, 2010	31.53	32.57	31.31	32.44	3,232,857	+0.18(+0.56%)
Feb 24, 2010	31.94	32.59	31.94	32.26	2,274,257	+0.30(+0.94%)
Feb 23, 2010	32.41	32.58	31.75	31.96	2,878,284	-0.55(-1.69%)
Feb 22, 2010	33.64	33.86	32.43	32.51	3,248,942	-0.96(-2.87%)
Feb 19, 2010	33.50	33.76	33.22	33.47	2,571,354	+0.39(+1.18%)
Feb 18, 2010	33.20	33.70	33.06	33.08	2,725,256	+0.06(+0.18%)
Feb 17, 2010	33.16	34.02	32.99	33.02	5,215,959	-0.15(-0.45%)
Feb 16, 2010	32.37	33.39	32.37	33.17	3,489,685	+1.26(+3.95%)
Feb 12, 2010	31.22	31.91	31.91	31.91	4,016,200	+0.41(+1.30%)
Feb 11, 2010	30.68	31.51	30.63	31.50	4,240,656	+0.86(+2.81%)
Feb 10, 2010	30.73	31.00	30.09	30.64	3,852,423	-0.04(-0.13%)
Feb 09, 2010	30.79	31.16	30.48	30.68	4,066,557	+0.35(+1.15%)
Feb 08, 2010	30.58	31.15	30.26	30.33	2,991,694	-0.12(-0.39%)
Feb 05, 2010	30.83	31.00	29.50	30.45	4,281,902	-0.29(-0.94%)
Feb 04, 2010	32.01	32.09	30.64	30.74	5,061,258	-1.53(-4.74%)
Feb 03, 2010	32.32	32.54	32.01	32.27	2,833,440	-0.07(-0.22%)
Feb 02, 2010	31.94	32.40	31.57	32.34	3,464,083	+0.98(+3.13%)
Feb 01, 2010	31.07	31.65	30.93	31.36	3,113,662	+0.77(+2.51%)
Jan 29, 2010	31.29	31.79	30.50	30.59	4,754,598	-0.85(-2.70%)
Jan 28, 2010	31.75	31.75	31.34	31.44	4,312,140	-0.03(-0.10%)
Jan 27, 2010	31.62	31.76	30.77	31.47	4,965,507	-0.36(-1.13%)
Jan 26, 2010	32.10	32.31	31.69	31.83	3,634,539	-0.65(-2.00%)
Jan 25, 2010	32.53	32.80	32.18	32.48	3,193,152	+0.25(+0.78%)
Jan 22, 2010	32.41	32.86	31.92	32.23	6,013,072	-0.22(-0.68%)
Jan 21, 2010	33.92	33.97	32.42	32.45	5,833,328	-1.34(-3.97%)
Jan 20, 2010	33.80	33.92	33.27	33.79	3,870,314	-0.83(-2.40%)
Jan 19, 2010	34.53	34.67	34.20	34.62	2,679,965	+0.13(+0.38%)
Jan 15, 2010	34.97	34.49	34.49	34.49	4,063,400	-0.52(-1.49%)
Jan 14, 2010	35.62	35.63	34.91	35.01	3,785,267	-0.18(-0.51%)
Jan 13, 2010	34.76	35.27	33.92	35.19	4,550,811	+0.99(+2.89%)
Jan 12, 2010	33.99	34.60	33.77	34.20	3,356,634	-0.28(-0.81%)
Jan 11, 2010	35.23	35.44	33.94	34.48	3,746,802	-0.51(-1.46%)
Jan 08, 2010	34.78	34.99	34.14	34.99	3,151,675	+0.16(+0.46%)
Jan 07, 2010	35.04	35.04	34.40	34.83	3,446,009	-0.19(-0.54%)
Jan 06, 2010	34.79	35.15	34.45	35.02	3,199,625	+0.42(+1.21%)
Jan 05, 2010	34.50	34.89	33.85	34.60	3,289,658	+0.40(+1.17%)
Jan 04, 2010	33.53	34.27	33.17	34.20	2,992,194	+1.81(+5.59%)
Dec 31, 2009	32.65	32.39	32.39	32.39	1,343,200	-0.07(-0.22%)
Dec 30, 2009	32.58	32.70	32.34	32.46	1,245,473	-0.34(-1.04%)
Dec 29, 2009	33.33	33.61	32.75	32.80	1,845,928	-0.12(-0.36%)
Dec 28, 2009	33.01	33.19	32.71	32.92	1,098,536	+0.15(+0.46%)
Dec 24, 2009	32.33	32.97	32.24	32.77	978,782	+0.52(+1.61%)
Dec 23, 2009	31.86	32.29	31.78	32.25	2,058,786	+0.75(+2.38%)
Dec 22, 2009	31.53	31.64	31.10	31.50	1,720,660	+0.33(+1.06%)
Dec 21, 2009	31.36	31.44	31.00	31.17	2,299,145	+0.43(+1.40%)
Dec 18, 2009	30.98	31.12	30.46	30.74	3,636,842	+0.20(+0.65%)
Dec 17, 2009	30.43	30.75	30.16	30.54	3,085,918	-0.58(-1.86%)
Dec 16, 2009	30.58	31.25	30.40	31.12	2,957,473	+0.69(+2.27%)
Dec 15, 2009	29.99	30.61	29.84	30.43	3,620,676	+0.76(+2.56%)
Dec 14, 2009	29.80	29.83	29.50	29.67	4,129,737	+1.41(+4.99%)
Dec 11, 2009	28.37	28.57	28.15	28.26	3,183,952	+0.06(+0.21%)
Dec 10, 2009	28.52	28.52	27.81	28.20	4,069,216	+0.11(+0.39%)
Dec 09, 2009	28.47	28.47	27.56	28.09	5,372,850	-23.00(-45.02%)
Dec 08, 2009	51.53	51.70	50.82	51.09	2,516,200	-0.91(-1.75%)
Dec 07, 2009	51.85	52.69	51.83	52.00	2,249,680	-0.31(-0.59%)
Dec 04, 2009	53.17	53.80	51.75	52.31	3,345,703	+0.20(+0.38%)
Dec 03, 2009	53.59	53.59	51.86	52.11	3,737,121	-1.58(-2.94%)
Dec 02, 2009	55.18	55.20	53.30	53.69	3,753,447	-1.40(-2.54%)
Dec 01, 2009	54.67	55.43	54.61	55.09	2,892,930	+1.21(+2.25%)
Nov 30, 2009	53.86	54.64	53.19	53.88	2,852,175	+0.37(+0.69%)
Nov 27, 2009	52.22	53.74	52.00	53.51	1,377,199	-1.35(-2.46%)
Nov 25, 2009	53.40	54.99	52.94	54.86	2,716,520	+1.86(+3.51%)
Nov 24, 2009	52.85	53.40	51.91	53.00	3,036,918	+0.05(+0.09%)
Nov 23, 2009	54.23	54.29	52.68	52.95	2,385,070	+0.15(+0.28%)
Nov 20, 2009	52.88	53.14	52.38	52.80	2,283,050	-0.47(-0.88%)
Nov 19, 2009	54.14	54.65	52.87	53.27	2,494,870	-1.59(-2.90%)
Nov 18, 2009	55.59	56.02	54.58	54.86	2,809,451	-0.51(-0.92%)
Nov 17, 2009	54.70	55.37	54.25	55.37	3,296,960	+0.24(+0.44%)
Nov 16, 2009	56.48	56.72	55.03	55.13	3,320,729	-0.43(-0.77%)
Nov 13, 2009	56.36	56.47	55.09	55.56	3,034,914	-0.55(-0.98%)
Nov 12, 2009	57.21	57.67	55.78	56.11	3,482,358	-1.91(-3.29%)
Nov 11, 2009	59.45	59.68	57.57	58.02	2,923,634	-0.69(-1.18%)
Nov 10, 2009	59.09	59.29	57.86	58.71	2,322,522	-0.69(-1.16%)
Nov 09, 2009	58.36	59.64	58.36	59.40	1,747,529	+2.61(+4.60%)
Nov 06, 2009	56.91	58.44	56.54	56.79	2,639,701	-0.48(-0.84%)
Nov 05, 2009	57.06	57.94	56.55	57.27	1,691,073	+0.22(+0.39%)
Nov 04, 2009	57.32	58.37	56.91	57.05	2,798,097	+0.51(+0.90%)
Nov 03, 2009	55.06	56.82	54.65	56.54	3,117,966	+0.86(+1.54%)
Nov 02, 2009	55.64	56.72	54.94	55.68	3,035,760	+0.29(+0.52%)
Oct 30, 2009	57.29	57.62	54.68	55.39	4,394,220	-2.39(-4.14%)
Oct 29, 2009	56.02	58.00	55.92	57.78	2,315,815	+2.29(+4.13%)
Oct 28, 2009	57.97	58.08	55.30	55.49	3,486,945	-3.01(-5.15%)
Oct 27, 2009	58.73	59.51	58.35	58.50	3,198,559	-0.28(-0.48%)
Oct 26, 2009	60.27	61.35	58.55	58.78	2,791,261	-1.33(-2.21%)
Oct 23, 2009	60.17	60.27	59.81	60.11	2,410,483	-1.56(-2.53%)
Oct 22, 2009	61.06	61.80	60.11	61.67	2,368,295	+0.42(+0.69%)
Oct 21, 2009	61.17	62.76	60.73	61.25	3,528,236	-0.20(-0.33%)
Oct 20, 2009	61.19	61.73	61.13	61.45	2,464,099	-1.01(-1.62%)
Oct 19, 2009	62.77	63.19	61.90	62.46	2,328,548	+0.04(+0.06%)
Oct 16, 2009	61.84	62.79	61.63	62.42	2,057,201	-0.27(-0.43%)
Oct 15, 2009	62.54	62.95	61.91	62.69	3,381,516	-0.28(-0.44%)
Oct 14, 2009	62.20	62.97	62.15	62.97	2,804,651	+1.33(+2.16%)
Oct 13, 2009	60.84	61.80	59.96	61.64	2,519,807	+0.78(+1.28%)
Oct 12, 2009	61.59	61.81	60.62	60.86	1,036,563	+0.60(+1.00%)
Oct 09, 2009	59.96	60.72	59.73	60.26	2,492,662	+0.43(+0.72%)
Oct 08, 2009	58.05	60.00	57.51	59.83	2,875,188	+2.46(+4.29%)
Oct 07, 2009	58.24	58.33	56.82	57.37	2,085,282	-0.56(-0.97%)
Oct 06, 2009	57.45	58.57	57.33	57.93	1,977,801	+1.35(+2.39%)
Oct 05, 2009	55.55	57.02	55.01	56.58	2,213,257	+1.50(+2.72%)
Oct 02, 2009	54.49	55.90	54.18	55.08	2,650,167	-0.41(-0.74%)
Oct 01, 2009	57.80	58.01	55.41	55.49	2,572,604	-2.12(-3.68%)
Sep 30, 2009	58.35	58.66	56.80	57.61	2,517,372	-0.02(-0.03%)
Sep 29, 2009	56.55	57.89	56.21	57.63	2,315,146	+0.75(+1.32%)
Sep 28, 2009	55.80	56.90	55.38	56.88	1,962,936	+1.28(+2.30%)
Sep 25, 2009	55.83	56.58	55.07	55.60	1,971,208	-0.40(-0.71%)
Sep 24, 2009	57.82	57.87	55.75	56.00	3,306,612	-1.86(-3.21%)
Sep 23, 2009	58.46	59.10	57.54	57.86	2,607,514	-0.44(-0.75%)
Sep 22, 2009	58.00	58.69	57.77	58.30	2,526,657	+1.06(+1.85%)
Sep 21, 2009	56.21	57.52	55.89	57.24	2,851,484	-0.58(-1.00%)
Sep 18, 2009	58.90	59.24	57.54	57.82	2,815,067	-1.11(-1.88%)
Sep 17, 2009	59.38	59.78	58.54	58.93	3,754,181	-0.57(-0.96%)
Sep 16, 2009	59.70	59.95	59.09	59.50	3,020,508	+0.13(+0.22%)
Sep 15, 2009	58.97	59.57	58.41	59.37	3,232,899	+0.83(+1.42%)
Sep 14, 2009	58.20	58.70	57.65	58.54	3,323,995	-0.43(-0.73%)
Sep 11, 2009	58.27	59.08	57.64	58.97	7,456,403	+3.94(+7.16%)
Sep 10, 2009	53.28	55.23	53.10	55.03	2,411,106	+1.59(+2.98%)
Sep 09, 2009	53.01	53.67	52.36	53.44	2,702,319	+0.64(+1.21%)
Sep 08, 2009	52.93	53.30	52.17	52.80	2,315,129	+1.43(+2.78%)
Sep 04, 2009	50.60	51.56	50.43	51.37	1,601,657	+1.04(+2.07%)
Sep 03, 2009	50.08	50.89	49.96	50.33	1,964,660	+0.52(+1.04%)
Sep 02, 2009	50.01	50.35	49.71	49.81	2,149,896	-0.69(-1.37%)
Sep 01, 2009	51.92	52.47	50.22	50.50	2,759,511	-1.49(-2.87%)
Aug 31, 2009	52.33	52.70	51.32	51.99	2,517,184	-1.54(-2.88%)
Aug 28, 2009	53.06	53.63	52.71	53.53	1,681,474	+0.87(+1.65%)
Aug 27, 2009	52.19	53.00	51.05	52.66	2,135,930	+0.44(+0.84%)
Aug 26, 2009	52.39	52.60	51.84	52.22	1,536,759	-0.72(-1.36%)
Aug 25, 2009	53.76	54.11	52.78	52.94	1,929,346	-0.28(-0.53%)
Aug 24, 2009	53.45	53.71	52.82	53.22	1,177,372	+0.50(+0.95%)
Aug 21, 2009	52.67	53.10	52.47	52.72	1,651,957	+0.71(+1.37%)
Aug 20, 2009	51.88	52.47	51.61	52.01	1,363,327	+0.11(+0.21%)
Aug 19, 2009	50.37	52.31	49.87	51.90	1,852,974	+0.72(+1.41%)
Aug 18, 2009	49.79	51.32	49.50	51.18	1,461,393	+1.85(+3.75%)
Aug 17, 2009	50.27	50.30	49.23	49.33	1,551,815	-1.99(-3.88%)
Aug 14, 2009	52.79	52.97	50.85	51.32	1,845,610	-1.19(-2.27%)
Aug 13, 2009	52.07	52.90	51.47	52.51	1,437,403	+1.15(+2.24%)
Aug 12, 2009	50.74	51.77	50.74	51.36	1,325,521	+0.56(+1.10%)
Aug 11, 2009	50.91	51.55	50.69	50.80	1,388,893	-0.93(-1.80%)
Aug 10, 2009	52.30	52.32	51.28	51.73	1,846,356	-0.54(-1.03%)
Aug 07, 2009	53.39	53.39	52.00	52.27	1,508,303	-0.27(-0.51%)
Aug 06, 2009	53.78	53.78	52.32	52.54	1,920,324	-0.87(-1.63%)
Aug 05, 2009	54.77	54.77	53.21	53.41	2,371,546	-1.00(-1.83%)
Aug 04, 2009	54.85	55.14	54.19	54.41	1,896,447	-0.83(-1.51%)
Aug 03, 2009	54.33	55.74	54.33	55.24	1,774,336	+1.59(+2.96%)
Jul 31, 2009	51.81	54.03	51.40	53.65	2,306,236	+1.56(+2.99%)
Jul 30, 2009	52.26	52.93	51.91	52.09	2,038,608	+0.87(+1.70%)
Jul 29, 2009	51.51	51.75	50.62	51.22	1,918,132	-1.48(-2.81%)
Jul 28, 2009	53.15	53.99	51.73	52.70	1,945,357	-1.00(-1.86%)
Jul 27, 2009	54.07	54.63	53.25	53.70	1,710,589	-0.49(-0.90%)
Jul 24, 2009	54.29	54.74	53.81	54.19	830	-0.22(-0.40%)
Jul 23, 2009	52.08	54.89	52.08	54.41	2,590,534	+1.84(+3.50%)
Jul 22, 2009	52.07	53.17	51.61	52.57	2,206,647	-0.02(-0.04%)
Jul 21, 2009	53.25	53.50	51.77	52.59	2,172,613	-0.05(-0.09%)
Jul 20, 2009	51.44	52.78	51.44	52.64	1,976,858	+1.83(+3.60%)
Jul 17, 2009	50.10	51.43	49.67	50.81	2,091,798	+0.88(+1.76%)
Jul 16, 2009	48.57	50.27	48.30	49.93	2,533,123	+0.95(+1.94%)
Jul 15, 2009	48.57	49.66	48.57	48.98	2,822,125	+1.32(+2.77%)
Jul 14, 2009	47.83	47.99	46.74	47.66	2,526,832	+1.04(+2.23%)
Jul 13, 2009	45.48	46.70	45.30	46.62	2,256,853	+0.66(+1.44%)
Jul 10, 2009	45.12	46.17	44.45	45.96	1,924,652	+0.16(+0.35%)
Jul 09, 2009	45.44	46.56	45.08	45.80	2,846,355	+1.00(+2.23%)
Jul 08, 2009	45.33	45.93	44.01	44.80	3,035,611	-0.58(-1.28%)
Jul 07, 2009	46.08	46.46	45.25	45.38	2,141,561	-0.55(-1.20%)
Jul 06, 2009	46.43	46.50	45.40	45.93	4,149,596	-2.35(-4.87%)
Jul 02, 2009	49.10	49.42	48.12	48.28	2,389,253	-1.52(-3.05%)
Jul 01, 2009	50.39	51.11	49.76	49.80	1,263,460	+0.33(+0.67%)
Jun 30, 2009	49.75	50.52	49.00	49.47	2,596,047	-0.22(-0.44%)
Jun 29, 2009	49.60	50.03	49.49	49.69	1,872,033	+0.45(+0.91%)
Jun 26, 2009	49.90	50.06	48.86	49.24	1,551,064	-0.56(-1.12%)
Jun 25, 2009	49.01	50.10	48.67	49.80	2,729,380	+1.53(+3.17%)
Jun 24, 2009	48.13	49.32	47.89	48.27	2,217,981	+0.61(+1.28%)
Jun 23, 2009	47.83	48.15	46.58	47.66	1,882,496	+0.26(+0.55%)
Jun 22, 2009	49.89	49.89	47.38	47.40	2,477,578	-3.40(-6.69%)
Jun 19, 2009	51.68	51.79	50.48	50.80	2,589,864	-0.13(-0.26%)
Jun 18, 2009	50.41	51.78	50.01	50.93	2,794,220	+0.37(+0.73%)
Jun 17, 2009	51.91	51.91	50.02	50.56	2,446,906	-1.44(-2.77%)
Jun 16, 2009	54.58	54.60	51.82	52.00	2,398,659	-1.27(-2.38%)
Jun 15, 2009	54.89	54.92	52.60	53.27	2,974,702	-2.30(-4.14%)
Jun 12, 2009	55.91	55.98	54.88	55.57	2,271,421	-1.50(-2.63%)
Jun 11, 2009	56.16	57.80	55.74	57.07	2,422,370	+0.91(+1.62%)
Jun 10, 2009	55.72	56.40	54.60	56.16	3,090,623	+1.11(+2.02%)
Jun 09, 2009	56.21	56.21	54.60	55.05	2,864,935	+0.68(+1.25%)
Jun 08, 2009	54.29	54.59	53.63	54.37	2,512,738	-0.28(-0.51%)
Jun 05, 2009	56.16	56.16	53.87	54.65	2,362,469	-0.45(-0.82%)
Jun 04, 2009	55.79	55.79	54.15	55.10	2,369,254	+0.69(+1.27%)
Jun 03, 2009	56.74	56.74	53.74	54.41	4,117,360	-3.63(-6.25%)
Jun 02, 2009	57.90	58.34	56.57	58.04	3,092,696	+0.50(+0.87%)

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.

EnCana Corporation (NY: ECA )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

EnCana Corporation (NY: ECA )

Historical Prices

Sections

Services

Statesman Examiner