Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.11	13.29	12.62	12.73	2,619,223	-0.34(-2.57%)
Jun 29, 2009	12.47	13.16	12.29	13.07	4,494,103	+0.70(+5.62%)
Jun 26, 2009	12.22	12.60	12.03	12.37	4,923,343	+0.10(+0.85%)
Jun 25, 2009	12.21	12.38	12.09	12.27	2,631,012	+0.40(+3.34%)
Jun 24, 2009	11.50	12.01	11.50	11.87	2,828,632	+0.21(+1.79%)
Jun 23, 2009	12.08	12.20	11.62	11.66	2,179,027	-0.39(-3.23%)
Jun 22, 2009	12.11	12.38	11.98	12.05	2,272,721	-0.28(-2.30%)
Jun 19, 2009	12.10	12.47	12.10	12.34	2,409,324	+0.28(+2.29%)
Jun 18, 2009	11.98	12.37	11.96	12.06	2,119,986	+0.13(+1.13%)
Jun 17, 2009	11.75	12.22	11.60	11.93	2,126,653	+0.13(+1.08%)
Jun 16, 2009	11.98	12.10	11.57	11.80	3,304,655	-0.18(-1.50%)
Jun 15, 2009	12.01	12.10	11.74	11.98	2,766,439	-0.24(-1.96%)
Jun 12, 2009	12.06	12.24	11.76	12.22	3,685,242	+0.10(+0.86%)
Jun 11, 2009	12.95	13.02	12.10	12.11	3,904,542	-0.87(-6.74%)
Jun 10, 2009	13.45	13.89	12.71	12.99	2,811,322	-0.37(-2.80%)
Jun 09, 2009	13.35	13.58	13.20	13.36	1,649,648	+0.08(+0.62%)
Jun 08, 2009	13.19	13.42	13.07	13.28	1,458,011	-0.21(-1.55%)
Jun 05, 2009	13.54	13.69	13.25	13.49	2,130,325	+0.09(+0.67%)
Jun 04, 2009	13.63	13.78	13.20	13.40	2,060,177	-0.22(-1.59%)
Jun 03, 2009	13.55	13.76	13.27	13.61	1,814,535	-0.16(-1.18%)
Jun 02, 2009	13.88	13.98	13.32	13.78	2,895,506	-0.15(-1.09%)
Jun 01, 2009	13.66	14.09	13.47	13.93	2,192,528	+0.55(+4.08%)
May 29, 2009	13.11	13.38	12.86	13.38	2,571,425	+0.30(+2.29%)
May 28, 2009	13.26	13.58	12.84	13.08	2,634,210	+0.02(+0.11%)
May 27, 2009	12.90	13.37	12.53	13.07	4,237,697	-0.34(-2.56%)
May 26, 2009	12.21	13.50	12.21	13.41	3,229,264	+1.02(+8.20%)
May 22, 2009	12.79	12.79	12.25	12.40	2,382,694	-0.35(-2.76%)
May 21, 2009	12.63	13.02	12.39	12.75	3,575,227	-0.04(-0.35%)
May 20, 2009	13.16	13.63	12.74	12.79	3,981,804	-0.33(-2.51%)
May 19, 2009	12.97	13.61	12.50	13.12	6,990,933	+0.29(+2.27%)
May 18, 2009	12.52	12.91	11.84	12.83	6,517,572	+1.29(+11.21%)
May 15, 2009	11.66	11.81	11.38	11.54	4,300,357	-0.17(-1.47%)
May 14, 2009	11.24	12.00	11.24	11.71	5,836,530	+0.37(+3.23%)
May 13, 2009	11.96	12.16	11.30	11.34	3,969,498	-0.90(-7.33%)
May 12, 2009	12.61	12.71	11.81	12.24	3,803,718	-0.28(-2.27%)
May 11, 2009	12.41	12.78	12.31	12.52	3,521,448	-0.13(-1.06%)
May 08, 2009	13.08	13.46	12.58	12.66	4,991,818	-0.19(-1.46%)
May 07, 2009	13.58	13.67	12.78	12.84	3,070,783	-0.52(-3.86%)
May 06, 2009	13.83	13.93	13.20	13.36	2,546,143	-0.18(-1.33%)
May 05, 2009	13.24	13.69	13.11	13.54	3,529,710	+0.25(+1.91%)
May 04, 2009	13.32	13.34	13.20	13.29	4,974,712	+0.48(+3.74%)
May 01, 2009	13.67	13.79	12.74	12.81	5,356,440	-0.44(-3.33%)
Apr 30, 2009	12.96	13.91	12.96	13.25	7,151,228	+0.43(+3.32%)
Apr 29, 2009	13.38	13.45	12.66	12.82	4,063,884	-0.40(-3.00%)
Apr 28, 2009	13.56	13.63	13.16	13.22	3,228,205	+0.00(+0.00%)
Apr 27, 2009	13.59	13.78	12.92	13.22	4,310,034	-0.64(-4.64%)
Apr 24, 2009	14.16	14.28	13.61	13.86	5,208,566	-0.19(-1.33%)
Apr 23, 2009	14.36	14.71	13.84	14.05	4,035,014	-0.28(-1.93%)
Apr 22, 2009	14.14	15.02	14.07	14.32	8,490,845	+0.61(+4.47%)
Apr 21, 2009	13.64	13.90	12.98	13.71	7,117,972	+0.04(+0.27%)
Apr 20, 2009	14.08	14.12	13.50	13.67	3,733,389	-0.78(-5.38%)
Apr 17, 2009	14.12	14.58	13.88	14.45	3,982,084	+0.41(+2.93%)
Apr 16, 2009	13.65	14.22	13.32	14.04	5,009,984	+0.61(+4.51%)
Apr 15, 2009	13.35	13.53	12.80	13.44	3,917,163	+0.04(+0.28%)
Apr 14, 2009	13.79	13.79	13.24	13.40	2,916,069	-0.59(-4.22%)
Apr 13, 2009	13.65	14.09	13.47	13.99	3,580,939	+0.20(+1.46%)
Apr 09, 2009	13.37	13.88	13.19	13.79	5,388,647	+0.82(+6.34%)
Apr 08, 2009	12.72	13.05	12.61	12.96	7,869,518	+0.37(+2.91%)
Apr 07, 2009	13.56	13.61	12.37	12.60	12,172,301	+0.45(+3.69%)
Apr 06, 2009	12.35	12.44	11.70	12.15	4,916,694	-0.32(-2.58%)
Apr 03, 2009	12.15	12.47	11.72	12.47	4,165,805	+0.27(+2.21%)
Apr 02, 2009	11.48	12.34	11.39	12.20	6,134,839	+0.92(+8.15%)