Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	64.49	64.76	62.56	62.79	4,075,790	-2.05(-3.16%)
Jun 27, 2013	63.90	64.96	63.10	64.84	904,306	+1.80(+2.86%)
Jun 26, 2013	63.08	63.86	62.72	63.04	639,794	+0.50(+0.80%)
Jun 25, 2013	62.21	62.75	61.66	62.54	1,003,250	+1.54(+2.53%)
Jun 24, 2013	60.94	61.97	59.12	60.99	1,311,897	-1.31(-2.10%)
Jun 21, 2013	65.07	65.28	61.39	62.30	2,024,018	-2.23(-3.45%)
Jun 20, 2013	65.98	66.45	64.20	64.53	895,072	-3.30(-4.86%)
Jun 19, 2013	69.17	69.60	67.80	67.82	683,907	-1.36(-1.97%)
Jun 18, 2013	68.96	69.64	68.22	69.19	391,301	+0.32(+0.47%)
Jun 17, 2013	68.53	69.56	68.13	68.87	603,547	+1.11(+1.64%)
Jun 14, 2013	68.16	68.89	67.45	67.76	394,662	-0.37(-0.54%)
Jun 13, 2013	65.06	68.28	64.61	68.13	750,399	+3.26(+5.03%)
Jun 12, 2013	64.97	66.08	64.60	64.86	1,012,248	+0.13(+0.20%)
Jun 11, 2013	65.65	67.02	64.70	64.73	563,557	-2.42(-3.61%)
Jun 10, 2013	67.26	67.53	65.77	67.15	551,090	-0.08(-0.11%)
Jun 07, 2013	66.56	67.49	66.00	67.23	462,323	+1.07(+1.62%)
Jun 06, 2013	64.59	66.19	64.14	66.16	656,004	+1.44(+2.22%)
Jun 05, 2013	65.78	66.17	63.66	64.72	1,111,335	-1.51(-2.29%)
Jun 04, 2013	67.84	69.06	65.38	66.23	854,266	-1.68(-2.48%)
Jun 03, 2013	70.00	70.35	66.85	67.92	1,537,730	-1.86(-2.67%)
May 31, 2013	71.01	72.10	69.73	69.78	646,624	-1.75(-2.45%)
May 30, 2013	71.20	72.12	70.67	71.53	530,285	+0.62(+0.88%)
May 29, 2013	71.86	72.03	70.28	70.91	525,775	-1.79(-2.46%)
May 28, 2013	71.93	73.55	71.75	72.70	532,469	+1.50(+2.11%)
May 24, 2013	70.27	71.46	69.43	71.19	426,039	+0.33(+0.47%)
May 23, 2013	69.18	71.28	68.36	70.86	695,289	+0.58(+0.82%)
May 22, 2013	72.96	73.65	69.89	70.28	860,777	-2.24(-3.09%)
May 21, 2013	72.39	72.73	71.08	72.53	641,457	+0.29(+0.41%)
May 20, 2013	72.96	73.27	71.82	72.23	563,513	-0.91(-1.24%)
May 17, 2013	71.63	73.27	71.45	73.14	856,849	+1.82(+2.55%)
May 16, 2013	70.26	71.67	69.76	71.33	1,034,952	+1.21(+1.73%)
May 15, 2013	68.13	71.98	66.99	70.11	1,829,439	+2.59(+3.84%)
May 13, 2013	68.13	68.13	67.12	67.52	738,109	-0.57(-0.83%)
May 10, 2013	66.92	68.13	66.75	68.09	816,706	+1.16(+1.74%)
May 09, 2013	67.68	67.94	66.79	66.93	691,141	-0.80(-1.19%)
May 08, 2013	66.71	67.87	66.22	67.73	921,427	+0.99(+1.49%)
May 07, 2013	66.07	66.91	65.33	66.74	865,209	+0.72(+1.09%)
May 06, 2013	65.69	66.45	65.06	66.02	701,015	+0.33(+0.50%)
May 03, 2013	64.57	65.93	63.57	65.69	1,850,728	+2.12(+3.33%)
May 02, 2013	61.79	63.83	61.69	63.57	1,455,835	+2.05(+3.34%)
May 01, 2013	64.11	64.17	61.46	61.51	1,578,893	-2.59(-4.04%)
Apr 30, 2013	63.62	64.45	63.19	64.11	7,355,968	+0.07(+0.10%)
Apr 29, 2013	65.05	65.12	63.93	64.04	796,872	-0.62(-0.97%)
Apr 26, 2013	63.98	65.03	64.46	64.66	810,363	-0.20(-0.31%)
Apr 25, 2013	63.89	65.41	63.50	64.86	1,444,365	+1.83(+2.90%)
Apr 24, 2013	61.22	63.30	61.22	63.04	1,050,374	+1.41(+2.29%)
Apr 23, 2013	60.77	62.64	60.39	61.63	734,284	+0.86(+1.42%)
Apr 22, 2013	59.79	60.94	58.73	60.77	888,790	+1.10(+1.84%)
Apr 19, 2013	58.88	60.55	58.88	59.67	671,983	+0.96(+1.63%)
Apr 18, 2013	60.72	60.93	58.28	58.71	1,216,145	-1.95(-3.21%)
Apr 17, 2013	61.52	62.21	59.84	60.66	1,156,619	-0.43(-0.70%)
Apr 16, 2013	59.92	61.24	59.73	61.09	1,239,749	+2.16(+3.66%)
Apr 15, 2013	61.36	61.57	58.82	58.93	980,554	-3.35(-5.38%)
Apr 12, 2013	63.32	64.47	61.86	62.28	883,327	-1.63(-2.55%)
Apr 11, 2013	63.34	65.00	63.22	63.91	699,671	+0.44(+0.69%)
Apr 10, 2013	63.52	64.12	62.47	63.47	685,771	-0.02(-0.03%)
Apr 09, 2013	63.90	64.56	63.25	63.49	843,743	-0.31(-0.49%)
Apr 08, 2013	64.29	65.49	62.85	63.80	1,467,772	+0.57(+0.90%)
Apr 05, 2013	57.71	63.61	57.01	63.24	2,091,107	+4.07(+6.88%)
Apr 04, 2013	58.53	59.87	58.53	59.17	1,079,486	+0.86(+1.48%)
Apr 03, 2013	60.45	60.55	57.99	58.31	1,174,769	-1.97(-3.26%)
Apr 02, 2013	61.16	62.00	59.93	60.27	776,418	-0.63(-1.04%)
Apr 01, 2013	63.09	63.42	60.61	60.90	794,529	-2.04(-3.24%)
Mar 28, 2013	63.73	63.95	62.28	62.94	913,067	+0.63(+1.02%)
Mar 27, 2013	62.63	63.27	60.77	62.31	924,943	-0.98(-1.55%)
Mar 26, 2013	63.23	63.71	62.55	63.29	932,298	+0.43(+0.69%)
Mar 25, 2013	64.45	65.02	61.23	62.86	2,034,788	-1.28(-2.00%)
Mar 22, 2013	65.31	65.55	63.94	64.14	699,726	-0.83(-1.28%)
Mar 21, 2013	66.70	66.84	64.60	64.98	823,053	-2.05(-3.06%)
Mar 20, 2013	66.84	67.46	66.83	67.03	533,309	+0.48(+0.72%)
Mar 19, 2013	66.94	67.94	65.94	66.54	911,450	+0.13(+0.20%)
Mar 18, 2013	66.11	66.86	65.53	66.41	967,376	-0.78(-1.17%)
Mar 15, 2013	67.50	67.97	66.73	67.20	1,169,745	-0.34(-0.50%)
Mar 14, 2013	66.10	68.31	65.97	67.54	913,432	+1.61(+2.44%)
Mar 13, 2013	65.95	66.69	65.31	65.93	1,334,869	-0.02(-0.03%)
Mar 12, 2013	66.50	66.50	65.20	65.95	849,627	-0.55(-0.82%)
Mar 11, 2013	66.20	67.17	65.76	66.50	1,156,274	-1.11(-1.65%)
Mar 08, 2013	67.06	68.31	65.80	67.61	949,892	+1.45(+2.20%)
Mar 07, 2013	65.18	66.46	63.08	66.16	870,063	+0.51(+0.78%)
Mar 06, 2013	66.20	67.16	64.92	65.65	984,940	-0.17(-0.26%)
Mar 05, 2013	64.19	66.56	64.03	65.82	1,671,223	+2.11(+3.31%)
Mar 04, 2013	62.38	64.53	62.30	63.71	1,584,926	+1.04(+1.66%)
Mar 01, 2013	59.99	62.75	59.64	62.67	1,721,918	+1.92(+3.16%)
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%)