Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	60.24	61.13	59.79	60.75	813,196	+0.86(+1.44%)
Feb 27, 2013	58.58	60.60	58.58	59.89	610,403	+1.35(+2.31%)
Feb 26, 2013	58.19	58.81	56.74	58.54	962,769	+1.45(+2.55%)
Feb 25, 2013	60.20	60.39	57.08	57.09	828,604	-2.90(-4.83%)
Feb 22, 2013	58.94	61.14	58.83	59.99	1,110,912	+2.31(+4.01%)
Feb 21, 2013	58.61	58.61	55.81	57.67	1,977,554	-1.10(-1.86%)
Feb 20, 2013	63.45	63.48	58.69	58.77	1,681,962	-5.04(-7.91%)
Feb 19, 2013	65.25	65.56	62.91	63.81	1,134,051	-1.45(-2.23%)
Feb 15, 2013	63.65	65.40	63.65	65.27	1,400,736	+1.65(+2.60%)
Feb 14, 2013	62.01	64.18	61.85	63.61	927,775	+1.30(+2.09%)
Feb 13, 2013	62.59	62.77	61.83	62.31	417,571	-0.04(-0.06%)
Feb 12, 2013	60.93	62.78	60.72	62.35	800,329	+1.36(+2.23%)
Feb 11, 2013	61.15	61.70	60.78	60.99	487,218	-0.24(-0.39%)
Feb 08, 2013	60.77	61.65	60.77	61.22	277,819	+0.48(+0.79%)
Feb 07, 2013	62.35	62.35	59.61	60.74	1,432,450	-1.80(-2.88%)
Feb 06, 2013	61.91	62.93	61.91	62.55	816,376	+0.85(+1.38%)
Feb 04, 2013	61.33	61.88	61.05	61.70	372,517	-0.32(-0.52%)
Feb 01, 2013	62.07	62.96	61.56	62.02	845,794	+0.83(+1.36%)
Jan 31, 2013	60.28	61.33	59.81	61.19	643,661	+0.73(+1.20%)
Jan 30, 2013	62.08	62.26	59.84	60.46	692,879	-1.68(-2.71%)
Jan 29, 2013	61.12	62.49	61.01	62.14	385,469	+1.14(+1.87%)
Jan 28, 2013	62.93	63.04	59.98	61.00	999,479	-1.92(-3.05%)
Jan 25, 2013	61.89	63.11	61.73	62.92	565,756	+1.33(+2.16%)
Jan 24, 2013	60.99	62.39	60.99	61.58	542,281	+0.74(+1.21%)
Jan 23, 2013	61.28	61.49	60.38	60.85	476,267	-0.51(-0.83%)
Jan 22, 2013	60.61	61.67	60.50	61.36	362,406	+0.89(+1.47%)
Jan 18, 2013	60.21	60.91	59.80	60.47	420,537	+0.33(+0.55%)
Jan 17, 2013	59.13	60.63	59.13	60.14	767,562	+1.21(+2.05%)
Jan 16, 2013	59.96	60.03	58.87	58.93	713,812	-1.26(-2.09%)
Jan 15, 2013	59.36	60.32	59.28	60.19	686,820	+0.52(+0.87%)
Jan 14, 2013	61.36	61.36	59.50	59.67	1,118,329	-1.69(-2.76%)
Jan 11, 2013	62.10	63.69	60.75	61.36	596,277	-0.61(-0.99%)
Jan 10, 2013	60.94	62.39	60.35	61.97	771,658	+1.07(+1.75%)
Jan 09, 2013	61.39	61.55	60.56	60.90	673,408	-0.26(-0.42%)
Jan 08, 2013	59.85	61.16	59.50	61.16	949,556	+1.32(+2.21%)
Jan 07, 2013	59.61	61.20	59.53	59.84	1,200,179	+0.06(+0.09%)
Jan 04, 2013	59.23	59.87	58.84	59.78	563,505	+0.95(+1.62%)
Jan 03, 2013	58.96	59.13	58.28	58.83	754,438	-0.03(-0.05%)
Jan 02, 2013	58.64	58.89	55.26	58.85	1,170,938	+3.59(+6.50%)
Dec 31, 2012	53.88	55.50	53.73	55.26	746,325	+1.25(+2.31%)
Dec 28, 2012	53.30	54.41	53.30	54.02	505,376	+0.26(+0.47%)
Dec 27, 2012	54.11	54.55	52.65	53.76	278,401	-0.18(-0.33%)
Dec 26, 2012	54.39	54.47	53.73	53.94	347,048	-0.33(-0.61%)
Dec 24, 2012	54.77	54.81	53.95	54.27	177,355	-0.25(-0.45%)
Dec 21, 2012	54.89	54.90	53.94	54.52	1,285,041	-0.84(-1.52%)
Dec 20, 2012	54.11	55.54	53.66	55.36	714,649	+1.14(+2.11%)
Dec 19, 2012	54.44	54.97	53.20	54.22	1,139,508	-0.25(-0.45%)
Dec 18, 2012	53.86	54.57	53.35	54.46	776,898	+0.81(+1.51%)
Dec 17, 2012	52.64	53.75	51.66	53.65	1,098,926	+1.06(+2.01%)
Dec 14, 2012	52.41	52.62	52.18	52.59	579,791	+0.34(+0.65%)
Dec 13, 2012	51.71	52.43	51.48	52.25	1,156,417	+0.55(+1.06%)
Dec 12, 2012	50.88	52.43	50.67	51.71	1,388,683	+0.86(+1.69%)
Dec 11, 2012	50.11	50.88	49.56	50.85	924,442	+1.21(+2.43%)
Dec 10, 2012	49.53	50.19	49.21	49.64	467,674	-0.05(-0.09%)
Dec 07, 2012	49.18	49.75	48.47	49.69	486,499	+0.89(+1.82%)
Dec 06, 2012	49.21	49.54	48.57	48.80	762,002	-0.41(-0.82%)
Dec 05, 2012	51.82	51.82	49.08	49.21	872,250	-2.44(-4.73%)
Dec 04, 2012	50.51	51.91	49.98	51.65	723,494	+1.46(+2.91%)
Nov 30, 2012	51.47	51.47	49.42	50.19	1,397,552	-0.96(-1.88%)
Nov 29, 2012	51.61	52.20	50.92	51.15	1,013,685	-0.02(-0.04%)
Nov 28, 2012	51.24	51.41	50.21	51.17	1,452,733	+0.06(+0.11%)
Nov 27, 2012	52.55	52.66	51.07	51.11	1,730,302	-1.43(-2.73%)
Nov 26, 2012	52.73	53.18	52.25	52.55	457,799	-0.56(-1.05%)
Nov 23, 2012	52.21	53.10	51.88	53.10	322,471	+1.06(+2.03%)
Nov 21, 2012	52.42	53.08	51.74	52.05	493,623	-0.28(-0.54%)
Nov 20, 2012	51.58	52.40	51.38	52.33	509,048	+0.90(+1.74%)
Nov 19, 2012	50.90	51.89	50.62	51.43	481,575	+1.43(+2.87%)
Nov 16, 2012	48.33	50.20	47.84	50.00	691,956	+1.55(+3.19%)
Nov 15, 2012	49.19	49.61	47.07	48.45	999,538	-0.80(-1.63%)
Nov 14, 2012	51.01	51.68	49.02	49.26	668,778	-1.50(-2.95%)
Nov 13, 2012	50.06	51.80	49.97	50.75	965,497	+0.70(+1.39%)
Nov 12, 2012	49.95	50.78	48.93	50.06	461,262	+0.55(+1.10%)
Nov 09, 2012	48.86	50.23	48.48	49.51	719,374	+0.88(+1.80%)
Nov 08, 2012	49.71	50.08	48.42	48.63	629,214	-1.32(-2.64%)
Nov 07, 2012	49.51	50.44	49.09	49.95	609,720	-0.32(-0.64%)
Nov 06, 2012	50.91	51.02	49.91	50.27	605,305	-0.07(-0.13%)
Nov 05, 2012	48.57	50.58	48.26	50.34	588,028	+1.79(+3.69%)
Nov 02, 2012	49.24	49.98	48.53	48.55	541,459	-0.49(-1.00%)
Nov 01, 2012	50.08	50.14	48.80	49.04	1,130,145	-0.91(-1.83%)
Oct 31, 2012	46.58	50.69	46.45	49.95	2,133,700	+4.48(+9.85%)
Oct 26, 2012	46.68	45.47	45.47	45.47	1,334,932	-1.23(-2.63%)
Oct 25, 2012	48.50	48.60	46.56	46.70	531,508	-1.24(-2.58%)
Oct 24, 2012	47.00	47.96	46.31	47.93	492,910	+1.11(+2.38%)
Oct 23, 2012	46.45	47.06	45.35	46.82	564,518	-0.19(-0.40%)
Oct 19, 2012	47.46	48.14	46.36	47.01	454,505	-0.89(-1.85%)
Oct 18, 2012	46.15	48.16	45.97	47.90	894,326	+1.29(+2.77%)
Oct 17, 2012	46.71	47.62	46.42	46.61	667,922	+0.32(+0.69%)
Oct 16, 2012	45.89	46.34	44.61	46.28	606,573	+0.72(+1.57%)
Oct 15, 2012	45.37	46.01	44.71	45.57	444,767	+0.87(+1.94%)
Oct 12, 2012	45.45	45.66	44.25	44.70	501,269	-0.72(-1.58%)
Oct 11, 2012	45.94	46.16	44.87	45.42	303,856	+0.09(+0.21%)
Oct 10, 2012	44.86	46.14	44.72	45.32	343,374	+0.58(+1.31%)
Oct 09, 2012	46.16	46.29	44.73	44.74	600,007	-1.65(-3.56%)
Oct 08, 2012	46.44	46.53	45.70	46.39	363,772	-0.41(-0.89%)
Oct 05, 2012	47.15	48.00	46.35	46.80	494,189	+0.08(+0.18%)
Oct 04, 2012	45.73	47.21	45.53	46.72	1,107,746	+1.12(+2.46%)
Oct 03, 2012	45.83	45.85	45.09	45.60	703,480	-0.11(-0.25%)
Oct 02, 2012	45.12	45.74	44.57	45.71	712,123	+0.88(+1.96%)
Oct 01, 2012	43.72	45.00	43.72	44.83	1,072,772	+1.21(+2.77%)
Sep 28, 2012	44.61	45.08	43.38	43.63	4,427,445	-0.99(-2.22%)
Sep 27, 2012	40.34	45.00	40.31	44.62	1,897,446	+3.87(+9.49%)
Sep 26, 2012	42.19	42.19	39.99	40.75	703,867	-1.44(-3.41%)
Sep 25, 2012	42.79	43.98	42.09	42.19	428,646	-0.68(-1.58%)
Sep 24, 2012	43.23	43.77	42.42	42.87	492,061	-0.18(-0.42%)
Sep 21, 2012	43.48	44.23	42.89	43.04	881,997	+0.15(+0.35%)
Sep 20, 2012	43.01	43.41	42.18	42.89	403,521	-0.36(-0.83%)
Sep 19, 2012	43.34	43.96	43.02	43.25	508,907	+0.06(+0.13%)
Sep 18, 2012	43.19	43.97	42.83	43.19	374,570	-0.08(-0.17%)
Sep 17, 2012	43.88	44.14	43.02	43.27	383,277	-0.75(-1.71%)
Sep 14, 2012	44.64	45.26	43.45	44.02	517,287	-0.33(-0.74%)
Sep 13, 2012	43.58	44.57	42.39	44.35	623,657	+0.71(+1.62%)
Sep 12, 2012	42.55	43.69	42.39	43.65	437,114	+1.46(+3.46%)
Sep 11, 2012	41.77	42.55	41.62	42.19	323,509	+0.48(+1.15%)
Sep 10, 2012	41.97	42.80	41.55	41.71	387,705	-0.35(-0.83%)
Sep 07, 2012	41.70	42.40	41.43	42.06	317,427	+0.74(+1.80%)
Sep 06, 2012	40.75	41.43	40.31	41.31	327,186	+1.17(+2.91%)
Sep 05, 2012	40.51	40.92	39.87	40.15	261,893	-0.50(-1.23%)
Sep 04, 2012	40.19	41.02	39.66	40.64	307,629	+0.51(+1.27%)
Aug 31, 2012	39.87	40.37	39.35	40.14	238,611	+0.60(+1.52%)
Aug 30, 2012	39.91	40.11	39.46	39.53	225,657	-0.61(-1.52%)
Aug 29, 2012	40.37	40.41	39.58	40.15	365,846	+0.02(+0.05%)
Aug 27, 2012	40.48	40.51	39.86	40.13	429,955	-0.17(-0.42%)
Aug 24, 2012	39.40	40.47	39.40	40.30	1,317,418	+0.70(+1.76%)
Aug 23, 2012	38.83	40.98	38.80	39.60	1,719,375	+0.70(+1.79%)
Aug 22, 2012	37.27	38.93	37.27	38.90	752,013	+1.65(+4.42%)
Aug 21, 2012	37.94	38.08	37.12	37.26	404,948	-0.44(-1.17%)
Aug 20, 2012	38.04	38.11	37.33	37.70	284,469	-0.65(-1.69%)
Aug 17, 2012	37.96	38.63	37.78	38.35	349,470	+0.27(+0.72%)
Aug 16, 2012	36.76	38.30	36.62	38.08	546,418	+1.35(+3.66%)
Aug 15, 2012	36.86	37.00	36.46	36.73	411,208	-0.51(-1.36%)
Aug 14, 2012	37.44	37.61	37.15	37.24	495,686	+0.14(+0.38%)
Aug 13, 2012	36.11	37.10	36.06	37.10	309,496	+0.86(+2.36%)
Aug 10, 2012	36.30	36.72	35.67	36.24	420,654	+0.02(+0.05%)
Aug 09, 2012	36.81	37.20	36.01	36.22	768,461	-0.56(-1.53%)
Aug 08, 2012	36.91	37.38	36.45	36.79	583,627	-0.36(-0.96%)
Aug 07, 2012	37.41	38.14	36.99	37.14	490,849	-0.12(-0.33%)
Aug 06, 2012	36.01	37.91	36.01	37.27	535,948	+1.44(+4.02%)
Aug 03, 2012	36.88	37.01	35.41	35.83	958,164	-0.20(-0.55%)
Aug 02, 2012	31.26	36.65	30.81	36.02	1,924,287	+4.10(+12.85%)
Aug 01, 2012	33.02	31.92	31.92	31.92	44,407	-0.78(-2.39%)
Jul 31, 2012	33.04	33.63	32.67	32.70	462,395	-0.56(-1.67%)
Jul 30, 2012	34.09	34.36	33.02	33.26	474,381	-0.72(-2.11%)
Jul 27, 2012	33.02	34.44	32.52	33.97	346,567	+1.21(+3.71%)
Jul 26, 2012	33.62	33.81	32.08	32.76	745,586	-0.02(-0.06%)
Jul 25, 2012	35.33	35.33	32.45	32.78	1,666,447	-2.49(-7.07%)
Jul 24, 2012	36.16	36.20	34.86	35.27	330,714	-0.77(-2.14%)
Jul 23, 2012	35.57	36.81	35.45	36.04	463,401	-0.50(-1.37%)
Jul 20, 2012	35.70	36.92	35.70	36.54	532,692	+0.49(+1.36%)
Jul 19, 2012	35.84	36.50	35.52	36.05	588,910	+0.46(+1.30%)
Jul 18, 2012	35.68	36.08	35.53	35.59	633,520	-0.19(-0.53%)
Jul 17, 2012	36.27	36.33	35.36	35.78	532,299	-0.16(-0.45%)
Jul 16, 2012	36.21	36.62	35.76	35.94	530,717	-0.37(-1.01%)
Jul 13, 2012	36.11	36.97	35.93	36.31	935,343	+0.32(+0.89%)
Jul 12, 2012	34.57	36.10	34.52	35.99	1,476,038	+1.20(+3.44%)
Jul 11, 2012	35.09	35.22	34.35	34.79	419,219	-0.21(-0.59%)
Jul 10, 2012	36.00	36.20	34.87	35.00	542,404	-0.57(-1.61%)
Jul 09, 2012	35.80	35.90	35.33	35.57	677,728	-0.40(-1.10%)
Jul 06, 2012	35.51	36.13	35.49	35.97	362,260	-0.05(-0.13%)
Jul 05, 2012	35.74	36.16	35.47	36.01	812,192	+0.17(+0.47%)
Jul 03, 2012	36.03	36.42	35.41	35.84	603,306	-0.40(-1.09%)
Jul 02, 2012	35.18	36.34	35.10	36.24	1,019,142	+1.10(+3.13%)
Jun 29, 2012	34.29	35.84	34.22	35.14	1,122,508	+1.70(+5.09%)
Jun 28, 2012	32.49	33.49	32.35	33.44	606,699	+0.57(+1.75%)
Jun 27, 2012	31.54	32.97	31.54	32.86	638,656	+1.59(+5.09%)
Jun 26, 2012	30.85	31.52	30.12	31.27	490,569	+0.56(+1.81%)
Jun 25, 2012	30.60	30.84	30.19	30.72	446,978	-0.46(-1.48%)
Jun 22, 2012	30.50	31.33	30.16	31.18	731,398	+0.91(+3.02%)
Jun 21, 2012	31.69	31.94	30.17	30.26	255,381	-1.50(-4.71%)
Jun 20, 2012	31.45	32.03	31.24	31.76	363,577	+0.15(+0.48%)
Jun 19, 2012	30.58	32.14	30.47	31.61	665,588	+1.35(+4.47%)
Jun 18, 2012	30.03	30.51	29.71	30.26	376,739	+0.06(+0.19%)
Jun 15, 2012	29.41	30.32	29.37	30.20	675,088	+0.92(+3.14%)
Jun 14, 2012	29.15	29.64	28.98	29.28	404,073	+0.20(+0.68%)
Jun 13, 2012	30.46	30.81	28.94	29.09	774,747	-1.49(-4.88%)
Jun 12, 2012	30.16	30.86	29.97	30.58	528,058	+0.60(+2.00%)
Jun 11, 2012	31.41	31.61	29.95	29.98	492,609	-1.26(-4.03%)
Jun 08, 2012	29.95	31.42	29.49	31.23	674,435	+1.19(+3.97%)
Jun 07, 2012	30.45	30.96	30.00	30.04	461,811	+0.14(+0.47%)
Jun 06, 2012	28.80	30.05	28.80	29.90	470,037	+1.43(+5.01%)
Jun 05, 2012	27.86	28.69	27.81	28.48	668,593	+0.48(+1.71%)
Jun 04, 2012	28.84	28.84	27.91	28.00	626,802	-0.59(-2.07%)
Jun 01, 2012	29.24	29.57	28.59	28.59	833,033	-1.53(-5.08%)
May 31, 2012	30.55	30.73	29.41	30.12	548,730	-0.43(-1.41%)
May 30, 2012	30.95	31.18	30.53	30.55	683,613	-0.82(-2.60%)
May 29, 2012	30.42	31.40	30.33	31.37	490,552	+1.21(+4.01%)
May 25, 2012	29.97	30.34	29.69	30.16	407,876	+0.12(+0.41%)
May 24, 2012	29.60	30.05	29.25	30.03	398,044	+0.44(+1.49%)
May 23, 2012	28.41	29.74	28.32	29.59	508,037	+0.84(+2.94%)
May 22, 2012	29.38	29.77	28.55	28.75	606,176	-0.55(-1.89%)
May 21, 2012	28.59	29.47	27.85	29.30	1,072,148	+0.78(+2.73%)
May 18, 2012	28.39	28.89	27.91	28.52	761,075	+0.15(+0.53%)
May 17, 2012	30.33	30.70	28.21	28.37	1,972,197	-2.83(-9.08%)
May 16, 2012	32.79	32.79	30.32	31.21	1,808,014	-1.59(-4.84%)
May 15, 2012	32.60	33.39	32.26	32.79	338,819	+0.08(+0.23%)
May 14, 2012	32.90	33.28	32.68	32.72	444,156	-0.80(-2.38%)
May 11, 2012	33.06	33.56	32.66	33.51	458,348	+0.07(+0.20%)
May 10, 2012	33.90	34.15	33.15	33.45	461,918	-0.08(-0.25%)
May 09, 2012	33.55	34.29	33.38	33.53	829,092	-0.37(-1.08%)
May 08, 2012	33.31	34.05	32.66	33.90	969,259	+0.25(+0.75%)
May 07, 2012	33.76	34.29	33.57	33.65	752,547	-0.23(-0.69%)
May 04, 2012	34.27	34.42	33.59	33.88	698,760	-0.82(-2.35%)
May 03, 2012	34.93	34.98	34.30	34.70	846,236	-0.22(-0.62%)
May 02, 2012	33.73	34.95	33.54	34.91	1,030,996	+0.90(+2.65%)
May 01, 2012	33.12	34.69	32.84	34.01	995,077	+0.97(+2.92%)
Apr 30, 2012	33.34	33.34	32.89	33.05	487,975	-0.33(-0.98%)
Apr 27, 2012	33.00	33.52	32.58	33.37	309,913	+0.54(+1.66%)
Apr 26, 2012	32.26	33.04	32.17	32.83	331,351	+0.52(+1.60%)
Apr 25, 2012	32.00	32.51	31.90	32.31	352,892	+0.77(+2.44%)
Apr 24, 2012	30.80	31.59	30.44	31.54	400,784	+0.81(+2.63%)
Apr 23, 2012	30.31	30.87	30.03	30.74	389,260	-0.22(-0.70%)
Apr 20, 2012	31.20	31.32	30.54	30.95	330,963	+0.06(+0.18%)
Apr 19, 2012	31.71	31.77	30.48	30.90	589,943	-0.89(-2.80%)
Apr 18, 2012	32.14	32.19	31.55	31.79	471,086	-0.49(-1.51%)
Apr 17, 2012	31.43	33.38	31.43	32.28	1,177,364	+1.24(+3.99%)
Apr 16, 2012	31.38	31.95	30.90	31.04	547,536	+0.00(+0.00%)
Apr 13, 2012	31.20	31.35	30.74	31.04	418,032	-0.38(-1.22%)
Apr 12, 2012	30.93	31.91	30.81	31.42	895,004	+0.47(+1.52%)
Apr 11, 2012	30.43	31.10	30.43	30.95	427,627	+0.92(+3.06%)
Apr 10, 2012	31.49	31.79	30.02	30.03	882,750	-1.50(-4.76%)
Apr 09, 2012	31.15	31.85	31.06	31.54	920,015	-0.36(-1.12%)
Apr 05, 2012	31.72	32.10	31.54	31.89	479,505	+0.08(+0.27%)
Apr 04, 2012	31.81	31.97	31.25	31.81	388,964	-0.36(-1.11%)
Apr 03, 2012	32.37	32.56	31.85	32.16	431,075	-0.21(-0.64%)
Apr 02, 2012	32.31	32.53	31.99	32.37	492,315	-0.14(-0.43%)
Mar 30, 2012	33.53	33.56	32.47	32.51	449,766	-0.62(-1.86%)
Mar 29, 2012	32.93	33.19	32.19	33.13	553,367	-0.17(-0.51%)
Mar 28, 2012	33.01	33.30	32.54	33.30	898,599	+0.22(+0.68%)
Mar 27, 2012	32.35	33.61	32.20	33.07	718,751	+0.75(+2.32%)
Mar 26, 2012	32.74	33.07	31.89	32.32	914,262	-0.23(-0.72%)
Mar 23, 2012	33.06	33.17	32.26	32.56	1,083,078	-0.81(-2.44%)
Mar 22, 2012	33.07	33.50	32.63	33.37	651,420	-0.13(-0.39%)
Mar 21, 2012	34.16	34.78	33.08	33.50	3,303,163	+0.91(+2.78%)
Mar 20, 2012	32.59	32.88	31.95	32.59	361,247	-0.29(-0.88%)
Mar 19, 2012	32.87	33.66	32.77	32.88	716,099	-0.04(-0.11%)
Mar 16, 2012	32.94	33.15	32.35	32.92	784,853	-0.04(-0.11%)
Mar 15, 2012	32.01	33.32	31.71	32.96	494,938	+0.96(+3.01%)
Mar 14, 2012	33.03	33.21	31.68	32.00	783,078	-1.09(-3.31%)
Mar 13, 2012	31.18	33.15	31.18	33.09	1,278,635	+2.22(+7.18%)
Mar 12, 2012	30.44	31.02	30.39	30.87	935,184	+0.42(+1.38%)
Mar 09, 2012	30.18	31.27	30.12	30.45	550,427	+0.25(+0.84%)
Mar 08, 2012	29.39	30.26	29.20	30.20	626,357	+1.01(+3.46%)
Mar 07, 2012	28.52	29.55	28.52	29.19	558,361	+0.81(+2.87%)
Mar 06, 2012	28.37	29.33	28.23	28.37	522,621	-0.46(-1.59%)
Mar 05, 2012	28.44	28.86	28.27	28.83	274,151	+0.24(+0.85%)
Mar 02, 2012	29.28	29.41	28.28	28.59	435,254	-0.79(-2.68%)