Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.97	47.14	46.43	46.71	1,614,020	-0.18(-0.38%)
Nov 29, 2016	47.70	47.72	46.60	46.89	2,366,245	-0.71(-1.50%)
Nov 28, 2016	48.15	48.62	47.46	47.60	1,255,442	-0.84(-1.73%)
Nov 25, 2016	48.72	48.98	48.40	48.43	274,886	-0.11(-0.22%)
Nov 23, 2016		48.54	48.54	48.54	0	+0.38(+0.79%)
Nov 22, 2016	47.64	48.21	47.37	48.16	779,715	+0.74(+1.56%)
Nov 21, 2016	47.01	47.69	46.96	47.42	1,077,070	+0.25(+0.52%)
Nov 18, 2016	47.41	47.57	46.96	47.18	3,310,093	-0.33(-0.69%)
Nov 17, 2016	47.97	48.28	47.18	47.50	1,754,280	-0.34(-0.72%)
Nov 16, 2016	48.16	49.11	47.82	47.84	1,678,950	-0.44(-0.91%)
Nov 15, 2016	48.12	48.62	47.64	48.28	1,540,926	+0.01(+0.02%)
Nov 14, 2016	47.13	48.44	47.13	48.28	2,045,245	+1.14(+2.43%)
Nov 11, 2016	46.26	47.24	46.04	47.13	1,566,757	+0.84(+1.80%)
Nov 10, 2016	45.53	46.80	45.53	46.30	2,056,392	+1.05(+2.31%)
Nov 09, 2016	42.85	45.64	42.85	45.25	2,259,822	+1.94(+4.49%)
Nov 08, 2016	43.15	43.78	43.04	43.31	1,057,874	+0.08(+0.18%)
Nov 07, 2016	43.18	43.53	42.88	43.23	1,263,910	+0.69(+1.63%)
Nov 04, 2016	42.80	43.00	42.24	42.53	1,464,198	-0.26(-0.60%)
Nov 03, 2016	43.04	43.10	42.72	42.79	979,608	-0.17(-0.39%)
Nov 02, 2016	42.98	43.41	42.77	42.95	1,294,993	+0.05(+0.12%)
Nov 01, 2016	43.41	43.63	42.83	42.90	1,364,237	-0.40(-0.93%)
Oct 31, 2016	42.42	43.39	42.13	43.31	1,584,361	+1.06(+2.52%)
Oct 28, 2016	41.97	42.53	41.90	42.24	1,108,118	+0.34(+0.82%)
Oct 27, 2016	41.80	42.18	41.78	41.90	3,193,304	-0.07(-0.17%)
Oct 26, 2016	43.08	43.37	41.92	41.97	2,720,817	-1.56(-3.58%)
Oct 25, 2016	43.17	44.37	42.29	43.53	4,712,234	-2.30(-5.01%)
Oct 24, 2016	46.06	46.45	45.73	45.82	3,878,329	+0.19(+0.42%)
Oct 21, 2016	44.85	45.65	44.48	45.63	2,614,973	+0.98(+2.19%)
Oct 20, 2016	44.34	44.72	43.93	44.65	1,304,841	+0.00(+0.00%)
Oct 19, 2016	44.19	44.80	44.19	44.65	1,116,433	+0.46(+1.03%)
Oct 18, 2016	44.45	44.74	44.12	44.19	616,489	+0.10(+0.22%)
Oct 17, 2016	44.39	44.89	43.96	44.10	865,943	-0.26(-0.57%)
Oct 14, 2016	43.92	44.58	43.92	44.35	1,859,278	+0.41(+0.94%)
Oct 13, 2016	44.55	44.59	43.85	43.94	1,596,212	-0.89(-1.98%)
Oct 12, 2016	44.67	45.09	44.50	44.83	880,575	+0.29(+0.65%)
Oct 11, 2016	45.02	45.11	44.44	44.54	813,170	-0.33(-0.74%)
Oct 10, 2016	44.20	45.07	44.19	44.87	790,066	+0.67(+1.51%)
Oct 07, 2016	44.48	44.54	43.93	44.20	1,082,758	-0.22(-0.50%)
Oct 06, 2016	44.09	44.55	43.62	44.42	1,004,585	+0.33(+0.76%)
Oct 05, 2016	44.16	44.56	44.02	44.09	1,380,272	-0.16(-0.36%)
Oct 04, 2016	45.41	45.73	43.97	44.25	1,214,153	-0.40(-0.89%)
Oct 03, 2016	44.26	44.92	44.10	44.64	1,636,696	+0.29(+0.65%)
Sep 30, 2016	44.26	44.43	43.95	44.35	1,269,726	+0.21(+0.48%)
Sep 29, 2016	44.77	44.81	44.10	44.14	1,318,119	-0.71(-1.59%)
Sep 28, 2016	45.84	46.02	44.56	44.85	1,964,269	-1.14(-2.49%)
Sep 27, 2016	46.94	46.99	45.65	46.00	1,551,342	-0.56(-1.21%)
Sep 26, 2016	45.83	46.73	45.83	46.56	1,486,373	+0.35(+0.76%)
Sep 23, 2016	45.37	46.41	45.36	46.21	996,598	+0.60(+1.31%)
Sep 22, 2016	45.21	45.66	44.99	45.61	870,047	+0.69(+1.55%)
Sep 21, 2016	44.63	45.04	44.20	44.92	996,877	+0.31(+0.69%)
Sep 20, 2016	44.85	44.90	44.48	44.61	769,658	-0.02(-0.04%)
Sep 19, 2016	44.87	45.02	44.31	44.63	942,026	-0.09(-0.20%)
Sep 16, 2016	44.76	44.88	44.41	44.71	1,178,973	-0.07(-0.16%)
Sep 15, 2016	45.15	45.23	44.54	44.78	1,402,773	-0.40(-0.88%)
Sep 14, 2016	45.82	45.88	45.13	45.18	1,805,355	-0.47(-1.04%)
Sep 13, 2016	45.32	45.79	44.97	45.65	1,169,896	+0.19(+0.43%)
Sep 12, 2016	44.74	45.56	44.68	45.46	855,794	+0.74(+1.65%)
Sep 09, 2016	45.80	45.94	44.72	44.72	1,384,593	-1.43(-3.11%)
Sep 08, 2016	47.01	47.25	46.11	46.16	1,106,602	-1.06(-2.25%)
Sep 07, 2016	46.78	47.28	46.39	47.22	1,289,310	+0.51(+1.09%)
Sep 06, 2016	46.93	46.95	46.36	46.71	1,475,453	-0.20(-0.43%)
Sep 02, 2016	46.71	46.91	46.91	46.91	1,476,029	+0.24(+0.52%)