Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	46.78	47.72	46.55	47.23	444,208	+0.65(+1.39%)
Nov 26, 2014	46.81	46.58	46.58	46.58	629,305	-0.05(-0.11%)
Nov 25, 2014	46.32	46.78	46.21	46.63	1,344,291	+0.46(+1.00%)
Nov 24, 2014	45.59	46.28	45.56	46.17	857,388	+0.55(+1.21%)
Nov 21, 2014	46.00	46.04	45.31	45.62	875,797	+0.06(+0.13%)
Nov 20, 2014	45.31	46.06	45.31	45.56	938,938	+0.06(+0.13%)
Nov 19, 2014	45.16	45.73	45.02	45.50	825,810	+0.25(+0.56%)
Nov 18, 2014	45.21	45.56	45.17	45.25	672,528	+0.01(+0.02%)
Nov 17, 2014	45.78	45.96	45.13	45.24	616,918	-0.48(-1.05%)
Nov 14, 2014	46.16	46.34	45.56	45.72	802,188	-0.53(-1.14%)
Nov 13, 2014	46.09	46.41	45.92	46.25	1,092,254	+0.29(+0.62%)
Nov 12, 2014	45.66	46.13	45.48	45.96	966,360	+0.07(+0.15%)
Nov 11, 2014	46.27	46.32	45.68	45.89	983,494	-0.27(-0.58%)
Nov 10, 2014	45.34	46.44	45.23	46.16	1,575,355	+0.78(+1.72%)
Nov 07, 2014	45.19	45.48	44.74	45.38	1,349,897	+0.13(+0.28%)
Nov 06, 2014	44.95	45.48	44.68	45.26	1,032,346	+0.31(+0.69%)
Nov 05, 2014	45.70	45.77	44.84	44.95	969,676	-0.29(-0.63%)
Nov 04, 2014	44.38	45.52	44.33	45.23	1,531,865	+0.90(+2.02%)
Nov 03, 2014	44.98	45.26	44.17	44.33	1,037,438	-0.64(-1.42%)
Oct 31, 2014	44.49	45.00	44.49	44.97	837,121	+0.86(+1.94%)
Oct 30, 2014	43.73	44.32	43.61	44.12	425,011	+0.37(+0.84%)
Oct 29, 2014	43.90	43.92	43.47	43.75	690,506	-0.29(-0.65%)
Oct 28, 2014	43.54	44.05	43.35	44.03	866,704	+0.87(+2.02%)
Oct 27, 2014	42.91	42.99	42.99	43.16	1,223,395	+0.17(+0.39%)
Oct 24, 2014	41.94	43.08	41.81	42.99	1,687,364	+1.06(+2.54%)
Oct 23, 2014	41.63	42.26	41.63	41.93	1,158,445	+0.39(+0.93%)
Oct 22, 2014	41.98	42.25	41.50	41.54	1,242,141	-0.04(-0.10%)
Oct 21, 2014	41.76	42.77	40.65	41.58	4,849,585	-2.57(-5.83%)
Oct 20, 2014	43.35	44.16	43.30	44.16	1,564,589	+0.74(+1.70%)
Oct 17, 2014	43.67	43.74	42.92	43.42	1,427,553	+0.14(+0.33%)
Oct 16, 2014	42.62	43.40	42.56	43.28	1,871,229	+0.00(+0.00%)
Oct 15, 2014	43.97	43.97	42.50	43.28	3,141,055	-1.12(-2.51%)
Oct 14, 2014	43.65	44.56	43.49	44.39	1,411,914	+0.55(+1.26%)
Oct 13, 2014	43.49	44.42	43.31	43.84	2,000,791	+0.14(+0.33%)
Oct 10, 2014	44.66	45.32	43.67	43.70	1,346,490	-1.17(-2.60%)
Oct 09, 2014	44.53	45.52	44.33	44.86	1,781,190	+0.33(+0.73%)
Oct 08, 2014	43.68	44.66	43.68	44.53	1,040,432	+0.91(+2.10%)
Oct 07, 2014	44.02	44.20	43.61	43.62	872,071	-0.67(-1.51%)
Oct 06, 2014	44.49	44.87	44.24	44.29	1,482,625	-0.14(-0.32%)
Oct 03, 2014	43.53	44.63	43.53	44.43	2,178,401	+1.38(+3.21%)
Oct 02, 2014	42.11	43.28	42.02	43.05	1,537,501	+1.01(+2.41%)
Oct 01, 2014	42.70	43.09	41.86	42.04	1,364,928	-0.54(-1.28%)
Sep 30, 2014	42.85	43.07	42.56	42.58	1,708,673	-0.34(-0.80%)
Sep 29, 2014	42.40	43.08	42.34	42.93	731,522	+0.17(+0.39%)
Sep 26, 2014	42.46	42.89	42.46	42.76	967,636	+0.34(+0.79%)
Sep 25, 2014	42.77	43.34	42.32	42.42	1,256,041	-0.41(-0.96%)
Sep 24, 2014	42.26	42.87	42.10	42.83	1,177,610	+0.68(+1.61%)
Sep 23, 2014	42.15	42.42	42.09	42.15	850,909	-0.18(-0.44%)
Sep 22, 2014	43.36	43.36	42.29	42.34	1,219,346	-1.06(-2.45%)
Sep 19, 2014	43.50	43.91	43.13	43.40	1,269,243	+0.08(+0.17%)
Sep 18, 2014	43.08	43.37	42.99	43.33	679,913	+0.28(+0.64%)
Sep 17, 2014	42.72	43.25	42.59	43.05	750,132	+0.30(+0.71%)
Sep 16, 2014	42.46	42.88	42.43	42.75	879,655	+0.14(+0.33%)
Sep 15, 2014	42.75	42.77	42.46	42.61	907,989	+0.02(+0.04%)
Sep 12, 2014	42.86	43.02	42.56	42.59	1,021,342	-0.21(-0.49%)
Sep 11, 2014	42.82	43.09	42.67	42.80	1,014,988	-0.10(-0.23%)
Sep 10, 2014	42.51	42.98	42.30	42.90	1,378,270	+0.54(+1.27%)
Sep 09, 2014	42.10	42.47	41.97	42.36	1,461,559	+0.08(+0.18%)
Sep 08, 2014	41.84	42.33	41.68	42.29	990,804	+0.41(+0.98%)
Sep 05, 2014	41.54	41.91	41.36	41.88	629,846	+0.24(+0.58%)
Sep 04, 2014	41.27	41.83	41.23	41.63	1,137,238	+0.32(+0.77%)
Sep 03, 2014	41.21	41.36	41.01	41.32	1,156,487	+0.21(+0.51%)