Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	24.11	24.11	23.86	24.04	1,407,228	-0.20(-0.83%)
Nov 29, 2012	23.99	24.70	23.83	24.24	1,336,184	+0.22(+0.94%)
Nov 28, 2012	23.77	24.04	23.38	24.02	1,506,036	+0.14(+0.61%)
Nov 27, 2012	23.53	24.21	23.53	23.87	2,241,270	+0.29(+1.23%)
Nov 26, 2012	23.50	23.75	23.38	23.58	1,876,943	-0.06(-0.24%)
Nov 23, 2012	23.60	23.79	23.58	23.64	443,040	+0.19(+0.82%)
Nov 21, 2012	23.46	23.60	23.28	23.45	1,801,313	+0.10(+0.45%)
Nov 20, 2012	23.57	23.67	23.28	23.34	1,166,219	-0.18(-0.75%)
Nov 19, 2012	23.37	23.70	23.34	23.52	980,258	+0.39(+1.67%)
Nov 16, 2012	23.04	23.20	22.57	23.14	2,341,063	+0.09(+0.38%)
Nov 15, 2012	23.54	23.60	22.89	23.05	2,145,421	-0.49(-2.08%)
Nov 14, 2012	24.25	24.34	23.46	23.54	1,342,170	-0.59(-2.46%)
Nov 13, 2012	24.04	24.40	23.84	24.13	1,437,872	-0.06(-0.27%)
Nov 12, 2012	24.40	24.42	24.03	24.20	668,464	-0.18(-0.72%)
Nov 09, 2012	24.14	24.52	23.90	24.37	1,208,518	+0.25(+1.03%)
Nov 08, 2012	24.55	24.65	24.07	24.12	2,147,125	-0.50(-2.02%)
Nov 07, 2012	25.12	25.18	24.52	24.62	1,887,403	-0.76(-3.00%)
Nov 06, 2012	25.01	25.50	24.95	25.38	1,837,039	+0.43(+1.74%)
Nov 05, 2012	24.87	25.12	24.62	24.95	1,358,932	+0.08(+0.32%)
Nov 02, 2012	25.38	25.62	24.87	24.87	1,713,828	-0.35(-1.40%)
Nov 01, 2012	25.01	25.30	24.72	25.22	1,941,255	+0.50(+2.01%)
Oct 31, 2012	24.60	24.81	24.36	24.72	2,202,300	-0.04(-0.16%)
Oct 26, 2012	24.18	24.77	24.77	24.77	2,834,119	+0.59(+2.46%)
Oct 25, 2012	24.12	24.38	23.84	24.17	2,837,932	+0.08(+0.33%)
Oct 24, 2012	25.82	26.52	23.57	24.09	11,261,696	-2.75(-10.26%)
Oct 23, 2012	26.34	26.91	26.16	26.84	2,348,571	+0.26(+1.00%)
Oct 19, 2012	26.99	26.99	26.28	26.58	1,489,586	-0.64(-2.36%)
Oct 18, 2012	27.17	27.41	26.90	27.22	734,858	-0.02(-0.09%)
Oct 17, 2012	26.84	27.47	26.84	27.25	833,221	+0.22(+0.83%)
Oct 16, 2012	26.70	27.07	26.58	27.02	1,611,311	+0.60(+2.28%)
Oct 15, 2012	26.61	26.69	26.31	26.42	1,504,520	-0.11(-0.42%)
Oct 12, 2012	26.83	26.90	26.38	26.53	1,809,131	-0.29(-1.08%)
Oct 11, 2012	27.24	27.33	26.57	26.82	1,431,502	-0.40(-1.47%)
Oct 10, 2012	26.94	27.34	26.81	27.22	1,263,263	+0.42(+1.56%)
Oct 09, 2012	27.30	27.35	26.71	26.80	1,047,995	-0.51(-1.85%)
Oct 08, 2012	27.34	27.46	27.18	27.31	883,622	-0.18(-0.64%)
Oct 05, 2012	27.91	28.01	27.38	27.49	1,024,601	-0.31(-1.13%)
Oct 04, 2012	27.49	27.86	27.39	27.80	1,087,237	+0.48(+1.76%)
Oct 03, 2012	27.42	27.49	26.92	27.32	1,383,216	-0.07(-0.26%)
Oct 02, 2012	27.74	27.79	27.22	27.39	1,457,053	-0.22(-0.81%)
Oct 01, 2012	28.35	28.37	27.21	27.61	3,215,640	-0.72(-2.55%)
Sep 28, 2012	28.17	28.38	27.96	28.34	1,145,132	+0.00(+0.00%)
Sep 27, 2012	27.89	28.39	27.79	28.34	1,439,985	+0.52(+1.88%)
Sep 26, 2012	27.75	28.07	27.67	27.82	1,342,014	+0.06(+0.20%)
Sep 25, 2012	28.47	28.62	27.57	27.76	1,409,099	-0.59(-2.07%)
Sep 24, 2012	28.12	28.52	28.04	28.35	732,100	-0.01(-0.03%)
Sep 21, 2012	28.63	28.93	28.23	28.35	1,481,486	+0.14(+0.51%)
Sep 20, 2012	28.17	28.27	27.90	28.21	1,119,185	-0.17(-0.59%)
Sep 19, 2012	28.57	28.58	27.96	28.38	877,696	-0.06(-0.20%)
Sep 18, 2012	28.18	28.48	28.10	28.43	817,761	+0.26(+0.94%)
Sep 17, 2012	28.21	28.43	28.10	28.17	697,405	-0.17(-0.59%)
Sep 14, 2012	28.86	28.90	28.26	28.34	1,366,197	-0.46(-1.59%)
Sep 13, 2012	28.59	28.90	28.31	28.79	880,499	+0.17(+0.59%)
Sep 12, 2012	28.62	29.04	28.58	28.63	766,429	+0.06(+0.20%)
Sep 11, 2012	28.83	28.85	28.49	28.57	1,244,103	-0.31(-1.08%)
Sep 10, 2012	28.51	29.09	28.43	28.88	977,970	+0.43(+1.50%)
Sep 07, 2012	28.40	28.54	28.32	28.46	722,202	+0.16(+0.57%)
Sep 06, 2012	28.02	28.49	27.92	28.30	951,447	+0.38(+1.35%)
Sep 05, 2012	27.89	28.19	27.77	27.92	1,205,743	+0.10(+0.37%)
Sep 04, 2012	27.54	28.02	27.18	27.82	938,840	+0.31(+1.13%)
Aug 31, 2012	27.87	27.98	27.42	27.50	1,080,599	-0.29(-1.03%)
Aug 30, 2012	27.63	28.04	27.57	27.79	1,002,038	-0.05(-0.17%)
Aug 29, 2012	27.59	27.94	27.54	27.84	1,224,222	+0.28(+1.01%)
Aug 27, 2012	27.70	27.82	27.54	27.56	766,930	+0.02(+0.06%)
Aug 24, 2012	27.25	27.70	27.09	27.54	995,830	+0.53(+1.95%)
Aug 23, 2012	27.17	27.24	26.87	27.02	964,705	-0.19(-0.70%)
Aug 22, 2012	27.42	27.53	27.12	27.21	869,881	-0.31(-1.13%)
Aug 21, 2012	27.35	27.66	27.30	27.52	1,073,942	+0.27(+1.00%)
Aug 20, 2012	27.31	27.36	26.94	27.25	840,381	-0.02(-0.09%)
Aug 17, 2012	27.03	27.40	26.91	27.27	901,810	+0.19(+0.71%)
Aug 16, 2012	26.99	27.28	26.94	27.08	1,042,381	+0.02(+0.09%)
Aug 15, 2012	26.98	27.27	26.98	27.06	749,507	-0.02(-0.06%)
Aug 14, 2012	26.99	27.26	26.86	27.07	1,280,555	+0.17(+0.62%)
Aug 13, 2012	26.74	26.91	26.44	26.91	1,565,087	+0.18(+0.69%)
Aug 10, 2012	27.27	27.57	26.62	26.72	2,288,544	-0.76(-2.76%)
Aug 09, 2012	26.95	28.08	26.35	27.48	5,778,828	+1.49(+5.74%)
Aug 08, 2012	25.56	26.32	25.26	25.99	1,984,641	+0.24(+0.93%)
Aug 07, 2012	26.02	26.26	25.57	25.75	1,455,469	-0.18(-0.68%)
Aug 06, 2012	26.55	26.69	25.92	25.92	1,119,953	-0.53(-2.02%)
Aug 03, 2012	26.18	26.67	26.16	26.46	818,931	+0.63(+2.44%)
Aug 02, 2012	25.41	25.98	24.94	25.83	1,114,513	+0.27(+1.06%)
Aug 01, 2012	26.04	26.07	25.50	25.56	743,086	-0.31(-1.20%)
Jul 31, 2012	25.90	26.03	25.64	25.87	898,338	-0.04(-0.15%)
Jul 30, 2012	25.88	26.10	25.84	25.91	1,310,147	-0.01(-0.03%)
Jul 27, 2012	25.30	26.01	25.28	25.92	1,236,099	+0.76(+3.01%)
Jul 26, 2012	25.08	25.42	24.77	25.16	1,955,306	+0.45(+1.81%)
Jul 25, 2012	25.09	25.16	24.66	24.71	1,359,062	-0.33(-1.31%)
Jul 24, 2012	25.44	25.50	24.84	25.04	1,280,518	-0.49(-1.91%)
Jul 23, 2012	25.64	25.74	25.24	25.53	1,217,596	-0.65(-2.47%)
Jul 20, 2012	26.41	26.55	25.46	26.17	2,661,180	-0.82(-3.05%)
Jul 19, 2012	26.68	27.12	26.61	26.99	1,750,010	+0.30(+1.14%)
Jul 18, 2012	26.17	26.87	26.07	26.69	1,289,179	+0.51(+1.95%)
Jul 17, 2012	26.11	26.48	26.11	26.18	1,727,351	+0.11(+0.43%)
Jul 16, 2012	25.98	26.71	25.98	26.07	2,254,530	+0.30(+1.18%)
Jul 13, 2012	25.54	25.80	25.37	25.76	1,412,453	+0.41(+1.61%)
Jul 12, 2012	25.28	25.51	24.77	25.36	1,549,985	-0.14(-0.53%)
Jul 11, 2012	25.57	25.76	25.29	25.49	926,200	-0.10(-0.41%)
Jul 10, 2012	25.78	25.93	25.41	25.60	1,022,383	-0.08(-0.31%)
Jul 09, 2012	25.48	25.70	25.41	25.68	836,744	+0.22(+0.85%)
Jul 06, 2012	25.44	25.69	25.23	25.46	722,636	-0.15(-0.59%)
Jul 05, 2012	25.46	25.89	25.36	25.61	1,455,774	+0.07(+0.28%)
Jul 03, 2012	25.36	25.54	25.20	25.54	907,232	+0.13(+0.50%)
Jul 02, 2012	25.44	25.76	25.13	25.41	2,014,461	-0.02(-0.09%)
Jun 29, 2012	24.78	25.46	24.54	25.44	2,009,457	+1.00(+4.08%)
Jun 28, 2012	24.26	24.46	23.99	24.44	1,655,384	+0.11(+0.46%)
Jun 27, 2012	24.62	24.63	24.19	24.33	1,237,556	-0.22(-0.91%)
Jun 26, 2012	24.58	24.74	24.26	24.55	1,677,226	+0.10(+0.39%)
Jun 25, 2012	24.35	24.53	23.98	24.46	2,174,589	-0.14(-0.58%)
Jun 22, 2012	24.78	24.89	24.54	24.60	2,210,877	-0.22(-0.87%)
Jun 21, 2012	25.24	25.55	24.77	24.81	1,768,218	-0.45(-1.77%)
Jun 20, 2012	25.52	25.76	25.09	25.26	1,565,076	-0.27(-1.06%)
Jun 19, 2012	25.53	25.55	25.08	25.53	3,392,086	-0.34(-1.30%)
Jun 18, 2012	25.64	26.25	25.49	25.87	1,271,191	+0.08(+0.31%)
Jun 15, 2012	25.11	25.86	25.11	25.79	2,131,943	+0.70(+2.80%)
Jun 14, 2012	24.49	25.21	24.35	25.09	2,164,433	+0.92(+3.80%)
Jun 13, 2012	24.53	24.67	24.10	24.17	1,191,731	-0.46(-1.85%)
Jun 12, 2012	24.70	24.89	24.41	24.62	1,077,126	+0.09(+0.36%)
Jun 11, 2012	24.91	25.01	24.46	24.54	1,317,574	-0.13(-0.52%)
Jun 08, 2012	24.82	24.88	24.59	24.66	1,831,952	-0.30(-1.21%)
Jun 07, 2012	25.33	25.47	24.78	24.97	2,461,720	-0.07(-0.29%)
Jun 06, 2012	24.83	25.06	24.68	25.04	2,880,169	+0.32(+1.28%)
Jun 05, 2012	24.42	24.79	24.18	24.72	1,541,888	+0.18(+0.74%)
Jun 04, 2012	24.49	24.67	23.95	24.54	2,802,065	+0.03(+0.13%)
Jun 01, 2012	25.22	25.40	24.36	24.51	1,677,591	-1.15(-4.49%)
May 31, 2012	25.27	25.80	24.97	25.66	1,697,739	+0.37(+1.48%)
May 30, 2012	25.62	25.67	25.21	25.28	1,297,786	-0.67(-2.60%)
May 29, 2012	25.79	26.17	25.74	25.96	1,352,870	+0.26(+1.02%)
May 25, 2012	25.35	25.88	25.30	25.70	2,010,510	+0.30(+1.19%)
May 24, 2012	25.25	25.62	25.10	25.40	2,175,422	+0.06(+0.22%)
May 23, 2012	24.32	25.49	24.24	25.34	2,732,626	+0.89(+3.64%)
May 22, 2012	24.29	24.61	24.19	24.45	1,462,641	+0.30(+1.25%)
May 21, 2012	24.05	24.24	23.78	24.15	3,705,361	+0.10(+0.43%)
May 18, 2012	24.34	24.46	23.89	24.05	1,292,548	-0.26(-1.08%)
May 17, 2012	25.07	25.08	24.28	24.31	2,002,186	-0.71(-2.83%)
May 16, 2012	25.01	25.48	24.84	25.01	2,065,243	+0.19(+0.77%)
May 15, 2012	24.91	25.33	24.71	24.82	2,652,141	+0.08(+0.32%)
May 14, 2012	24.94	25.05	24.72	24.74	2,035,609	-0.40(-1.58%)
May 11, 2012	24.95	25.67	24.94	25.14	1,516,458	+0.20(+0.80%)
May 10, 2012	24.92	25.44	24.86	24.94	2,846,093	+0.29(+1.19%)
May 09, 2012	24.77	25.09	24.62	24.65	2,452,101	-0.33(-1.30%)
May 08, 2012	25.44	25.52	24.63	24.97	2,998,513	-0.70(-2.72%)
May 07, 2012	25.38	25.83	25.21	25.67	2,374,196	+0.19(+0.75%)
May 04, 2012	25.24	25.56	25.11	25.48	2,790,413	+0.02(+0.09%)
May 03, 2012	25.47	25.67	25.33	25.46	1,599,600	-0.03(-0.12%)
May 02, 2012	25.17	25.58	25.12	25.49	1,733,749	+0.15(+0.60%)
May 01, 2012	25.26	25.95	25.00	25.34	2,444,930	+0.35(+1.40%)
Apr 30, 2012	25.11	25.17	24.78	24.99	1,387,935	-0.07(-0.29%)
Apr 27, 2012	25.00	25.15	24.59	25.06	1,813,167	+0.09(+0.35%)
Apr 26, 2012	25.25	25.41	24.82	24.97	2,749,825	-0.35(-1.38%)
Apr 25, 2012	24.93	25.41	24.86	25.32	1,743,682	+0.55(+2.21%)
Apr 24, 2012	24.63	25.26	24.38	24.78	4,906,105	+0.25(+1.04%)
Apr 23, 2012	23.65	24.77	23.33	24.52	8,976,190	+2.37(+10.68%)
Apr 20, 2012	22.04	22.51	21.90	22.16	2,179,485	+0.19(+0.87%)
Apr 19, 2012	22.27	22.48	21.73	21.97	2,450,935	-0.25(-1.11%)
Apr 18, 2012	22.11	22.38	22.05	22.21	790,681	-0.02(-0.11%)
Apr 17, 2012	22.39	22.50	21.89	22.24	3,447,057	-0.06(-0.28%)
Apr 16, 2012	22.39	22.50	21.94	22.30	1,813,240	+0.04(+0.18%)
Apr 13, 2012	21.84	22.57	21.77	22.26	1,951,092	+0.39(+1.78%)
Apr 12, 2012	21.65	21.95	21.54	21.87	1,981,788	+0.29(+1.32%)
Apr 11, 2012	21.45	21.80	21.37	21.58	2,224,641	+0.42(+1.99%)
Apr 10, 2012	21.62	21.65	21.04	21.16	2,047,369	-0.56(-2.56%)
Apr 09, 2012	21.43	21.81	21.27	21.72	1,408,672	-0.16(-0.73%)
Apr 05, 2012	21.51	22.06	21.48	21.88	1,509,883	+0.20(+0.92%)
Apr 04, 2012	21.84	21.97	21.64	21.68	1,848,905	-0.47(-2.12%)
Apr 03, 2012	21.93	22.24	21.89	22.15	1,494,880	+0.15(+0.69%)
Apr 02, 2012	21.84	22.20	21.69	22.00	2,155,472	+0.12(+0.54%)
Mar 30, 2012	22.01	22.05	21.66	21.88	1,923,406	-0.10(-0.47%)
Mar 29, 2012	21.77	22.13	21.59	21.98	2,056,687	+0.02(+0.11%)
Mar 28, 2012	22.08	22.26	21.82	21.96	969,370	-0.17(-0.75%)
Mar 27, 2012	22.56	22.58	22.10	22.12	1,620,415	-0.44(-1.94%)
Mar 26, 2012	22.54	22.69	22.47	22.56	1,163,507	+0.26(+1.18%)
Mar 23, 2012	22.30	22.39	21.72	22.30	2,387,078	-0.10(-0.43%)
Mar 22, 2012	22.58	22.97	22.39	22.39	2,335,205	-0.30(-1.33%)
Mar 21, 2012	23.03	23.28	22.70	22.70	1,856,258	-0.25(-1.07%)
Mar 20, 2012	22.94	23.08	22.87	22.94	1,205,884	+0.07(+0.31%)
Mar 19, 2012	22.83	23.00	22.46	22.87	953,077	+0.07(+0.31%)
Mar 16, 2012	23.08	23.09	22.70	22.80	1,746,202	-0.21(-0.93%)
Mar 15, 2012	22.74	23.05	22.54	23.01	1,146,493	+0.24(+1.05%)
Mar 14, 2012	22.95	23.08	22.58	22.78	887,650	-0.22(-0.97%)
Mar 13, 2012	22.83	23.00	22.53	23.00	721,150	+0.37(+1.65%)
Mar 12, 2012	22.80	23.01	22.58	22.62	830,677	-0.24(-1.04%)
Mar 09, 2012	22.70	23.11	22.70	22.86	1,490,187	+0.15(+0.66%)
Mar 08, 2012	22.08	22.80	22.00	22.71	3,073,685	+0.75(+3.44%)
Mar 07, 2012	21.54	22.04	21.43	21.96	1,947,618	+0.60(+2.79%)
Mar 06, 2012	21.63	21.69	21.23	21.36	1,710,409	-0.52(-2.38%)
Mar 05, 2012	21.46	22.05	21.46	21.88	1,532,503	+0.33(+1.54%)
Mar 02, 2012	21.68	21.80	21.43	21.55	982,586	-0.02(-0.07%)
Mar 01, 2012	21.94	22.05	21.56	21.57	1,266,840	-0.21(-0.98%)
Feb 29, 2012	21.84	22.11	21.43	21.78	2,100,984	-0.06(-0.29%)
Feb 28, 2012	21.31	21.95	21.24	21.84	2,706,362	+0.62(+2.94%)
Feb 27, 2012	20.92	21.31	20.80	21.22	1,955,205	+0.24(+1.13%)
Feb 24, 2012	21.26	21.31	20.92	20.98	1,888,170	-0.24(-1.15%)
Feb 23, 2012	21.45	21.54	21.20	21.23	1,771,872	-0.21(-0.99%)
Feb 22, 2012	21.88	21.88	21.35	21.44	1,826,167	-0.53(-2.41%)
Feb 21, 2012	22.24	22.58	21.77	21.97	1,548,342	-0.21(-0.96%)
Feb 17, 2012	22.21	22.47	22.00	22.18	1,291,715	+0.02(+0.11%)
Feb 16, 2012	21.76	22.51	21.76	22.16	2,809,244	+0.39(+1.78%)
Feb 15, 2012	21.32	21.88	21.19	21.77	2,758,904	+0.66(+3.14%)
Feb 14, 2012	21.13	21.23	20.87	21.11	1,453,262	-0.20(-0.93%)
Feb 13, 2012	21.64	21.69	21.03	21.31	1,931,241	-0.13(-0.59%)
Feb 10, 2012	21.46	21.62	21.28	21.43	1,343,137	-0.24(-1.09%)
Feb 09, 2012	21.54	21.71	21.40	21.67	1,682,081	+0.17(+0.81%)
Feb 08, 2012	21.79	21.84	21.35	21.50	2,076,600	-0.21(-0.95%)
Feb 07, 2012	21.50	22.03	21.46	21.70	2,073,305	+0.29(+1.36%)
Feb 06, 2012	21.67	21.87	21.34	21.41	1,372,020	-0.35(-1.60%)
Feb 03, 2012	21.33	21.91	21.31	21.76	2,008,006	+0.71(+3.38%)
Feb 02, 2012	21.02	21.12	20.76	21.05	1,480,112	+0.00(+0.00%)
Feb 01, 2012	20.71	21.17	20.34	21.05	2,341,869	+0.64(+3.13%)
Jan 31, 2012	20.86	20.94	20.34	20.41	2,819,091	-0.42(-2.01%)
Jan 30, 2012	20.52	21.07	20.41	20.82	1,773,183	+0.15(+0.73%)
Jan 27, 2012	20.63	20.81	20.52	20.67	1,448,659	-0.06(-0.27%)
Jan 26, 2012	20.73	20.86	20.38	20.73	2,129,668	+0.07(+0.34%)
Jan 25, 2012	20.50	21.21	20.47	20.66	4,278,766	+0.40(+1.99%)
Jan 24, 2012	20.29	20.48	19.67	20.26	7,373,407	-1.54(-7.06%)
Jan 23, 2012	21.84	22.06	21.58	21.80	2,133,566	+0.02(+0.07%)
Jan 20, 2012	21.76	22.08	21.71	21.78	2,392,992	+0.05(+0.22%)
Jan 19, 2012	21.61	21.78	21.41	21.73	1,303,647	+0.12(+0.55%)
Jan 18, 2012	21.20	21.78	21.19	21.61	1,818,973	+0.41(+1.94%)
Jan 17, 2012	21.33	21.44	21.18	21.20	1,193,864	+0.06(+0.30%)
Jan 13, 2012	21.11	21.37	20.93	21.14	1,149,698	-0.06(-0.26%)
Jan 12, 2012	21.19	21.27	21.10	21.20	1,023,856	+0.09(+0.45%)
Jan 11, 2012	21.05	21.37	20.97	21.10	1,305,246	-0.02(-0.11%)
Jan 10, 2012	21.28	21.35	20.97	21.12	1,384,989	+0.02(+0.07%)
Jan 09, 2012	21.03	21.23	20.90	21.11	1,754,451	+0.17(+0.79%)
Jan 06, 2012	21.09	21.11	20.62	20.94	2,132,688	-0.09(-0.45%)
Jan 05, 2012	20.71	21.08	20.47	21.04	2,602,264	+0.12(+0.57%)
Jan 04, 2012	20.82	21.21	20.71	20.92	2,501,285	-0.21(-0.97%)
Dec 30, 2011	21.23	21.28	21.08	21.12	1,689,312	-0.16(-0.74%)
Dec 29, 2011	21.16	21.47	21.09	21.28	2,021,540	+0.21(+1.01%)
Dec 28, 2011	21.43	21.50	20.98	21.07	1,208,948	-0.30(-1.40%)
Dec 27, 2011	21.23	21.59	21.12	21.37	1,210,943	+0.06(+0.26%)
Dec 23, 2011	20.91	21.47	20.89	21.31	2,365,861	+0.62(+3.01%)
Dec 21, 2011	19.85	20.69	19.67	20.69	3,396,265	+0.79(+3.97%)
Dec 20, 2011	19.55	19.93	19.41	19.90	1,748,325	+0.71(+3.70%)
Dec 19, 2011	19.38	19.71	19.14	19.19	1,134,408	-0.03(-0.16%)
Dec 16, 2011	19.50	19.54	19.11	19.22	2,487,043	-0.19(-0.98%)
Dec 15, 2011	19.29	19.51	19.09	19.41	1,596,773	+0.31(+1.61%)
Dec 14, 2011	18.96	19.25	18.86	19.10	2,982,810	+0.06(+0.33%)
Dec 13, 2011	19.32	19.43	18.95	19.04	3,980,558	+0.35(+1.86%)
Dec 12, 2011	18.69	18.82	18.47	18.69	2,009,631	-0.18(-0.96%)
Dec 09, 2011	18.81	19.07	18.65	18.88	2,108,760	+0.13(+0.72%)
Dec 08, 2011	19.18	19.30	18.67	18.74	2,010,834	-0.54(-2.78%)
Dec 07, 2011	18.56	19.39	18.53	19.28	2,529,148	+0.63(+3.39%)
Dec 06, 2011	18.08	18.81	18.08	18.65	2,862,828	-0.41(-2.14%)
Dec 05, 2011	19.16	19.26	18.94	19.05	970,828	+0.16(+0.87%)
Dec 02, 2011	18.90	19.10	18.81	18.89	1,324,564	+0.10(+0.54%)