Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	51.47	51.47	49.42	50.19	1,397,641	-0.96(-1.88%)
Nov 29, 2012	51.61	52.19	50.92	51.15	1,013,750	-0.02(-0.04%)
Nov 28, 2012	51.23	51.41	50.20	51.17	1,452,825	+0.06(+0.11%)
Nov 27, 2012	52.54	52.66	51.06	51.11	1,730,412	-1.43(-2.73%)
Nov 26, 2012	52.73	53.18	52.25	52.54	457,828	-0.56(-1.05%)
Nov 23, 2012	52.20	53.10	51.87	53.10	322,492	+1.06(+2.03%)
Nov 21, 2012	52.42	53.08	51.74	52.04	493,655	-0.28(-0.54%)
Nov 20, 2012	51.58	52.39	51.38	52.33	509,080	+0.90(+1.74%)
Nov 19, 2012	50.89	51.89	50.62	51.43	481,606	+1.43(+2.87%)
Nov 16, 2012	48.33	50.20	47.84	50.00	692,000	+1.55(+3.19%)
Nov 15, 2012	49.19	49.61	47.07	48.45	999,602	-0.80(-1.63%)
Nov 14, 2012	51.01	51.68	49.02	49.25	668,820	-1.50(-2.95%)
Nov 13, 2012	50.05	51.80	49.97	50.75	965,558	+0.70(+1.39%)
Nov 12, 2012	49.95	50.78	48.92	50.05	461,292	+0.55(+1.10%)
Nov 09, 2012	48.86	50.22	48.48	49.51	719,420	+0.88(+1.80%)
Nov 08, 2012	49.70	50.07	48.41	48.63	629,254	-1.32(-2.64%)
Nov 07, 2012	49.51	50.44	49.08	49.95	609,759	-0.32(-0.64%)
Nov 06, 2012	50.91	51.02	49.90	50.27	605,344	-0.07(-0.13%)
Nov 05, 2012	48.56	50.57	48.25	50.34	588,066	+1.79(+3.69%)
Nov 02, 2012	49.23	49.98	48.53	48.54	541,493	-0.49(-1.00%)
Nov 01, 2012	50.07	50.14	48.80	49.04	1,130,217	-0.91(-1.83%)
Oct 31, 2012	46.57	50.69	46.45	49.95	2,133,836	+4.48(+9.85%)
Oct 26, 2012	46.68	45.47	45.47	45.47	1,335,017	-1.23(-2.63%)
Oct 25, 2012	48.50	48.60	46.56	46.70	531,542	-1.24(-2.58%)
Oct 24, 2012	47.00	47.96	46.31	47.93	492,941	+1.11(+2.38%)
Oct 23, 2012	46.45	47.05	45.35	46.82	564,554	-0.19(-0.40%)
Oct 19, 2012	47.46	48.14	46.36	47.01	454,534	-0.89(-1.85%)
Oct 18, 2012	46.15	48.16	45.97	47.89	894,383	+1.29(+2.77%)
Oct 17, 2012	46.71	47.62	46.41	46.60	667,964	+0.32(+0.69%)
Oct 16, 2012	45.89	46.34	44.60	46.28	606,611	+0.72(+1.57%)
Oct 15, 2012	45.37	46.01	44.71	45.56	444,795	+0.87(+1.94%)
Oct 12, 2012	45.44	45.66	44.24	44.70	501,301	-0.72(-1.58%)
Oct 11, 2012	45.93	46.16	44.87	45.41	303,875	+0.09(+0.21%)
Oct 10, 2012	44.86	46.14	44.72	45.32	343,396	+0.58(+1.31%)
Oct 09, 2012	46.16	46.29	44.73	44.74	600,045	-1.65(-3.56%)
Oct 08, 2012	46.44	46.53	45.70	46.39	363,795	-0.41(-0.89%)
Oct 05, 2012	47.14	48.00	46.35	46.80	494,220	+0.08(+0.18%)
Oct 04, 2012	45.73	47.21	45.53	46.72	1,107,816	+1.12(+2.46%)
Oct 03, 2012	45.83	45.85	45.08	45.59	703,525	-0.11(-0.25%)
Oct 02, 2012	45.12	45.73	44.57	45.71	712,169	+0.88(+1.96%)
Oct 01, 2012	43.72	45.00	43.72	44.83	1,072,840	+1.21(+2.77%)
Sep 28, 2012	44.60	45.07	43.38	43.62	4,427,727	-0.99(-2.22%)
Sep 27, 2012	40.34	45.00	40.31	44.61	1,897,567	+3.87(+9.49%)
Sep 26, 2012	42.18	42.18	39.99	40.75	703,912	-1.44(-3.41%)
Sep 25, 2012	42.79	43.97	42.09	42.18	428,673	-0.68(-1.58%)
Sep 24, 2012	43.23	43.77	42.42	42.86	492,093	-0.18(-0.42%)
Sep 21, 2012	43.47	44.23	42.89	43.04	882,053	+0.15(+0.35%)
Sep 20, 2012	43.00	43.41	42.18	42.89	403,547	-0.36(-0.83%)
Sep 19, 2012	43.34	43.95	43.02	43.25	508,940	+0.06(+0.13%)
Sep 18, 2012	43.18	43.96	42.82	43.19	374,593	-0.08(-0.17%)
Sep 17, 2012	43.88	44.14	43.02	43.27	383,301	-0.75(-1.71%)
Sep 14, 2012	44.64	45.26	43.45	44.02	517,320	-0.33(-0.74%)
Sep 13, 2012	43.58	44.57	42.39	44.35	623,697	+0.71(+1.62%)
Sep 12, 2012	42.54	43.69	42.38	43.64	437,142	+1.46(+3.46%)
Sep 11, 2012	41.77	42.54	41.62	42.18	323,529	+0.48(+1.15%)
Sep 10, 2012	41.97	42.80	41.54	41.70	387,730	-0.35(-0.83%)
Sep 07, 2012	41.70	42.40	41.42	42.05	317,448	+0.74(+1.80%)
Sep 06, 2012	40.75	41.43	40.30	41.31	327,206	+1.17(+2.91%)
Sep 05, 2012	40.51	40.91	39.87	40.14	261,910	-0.50(-1.23%)
Sep 04, 2012	40.19	41.02	39.65	40.64	307,648	+0.51(+1.27%)
Aug 31, 2012	39.87	40.37	39.34	40.13	238,626	+0.60(+1.52%)
Aug 30, 2012	39.91	40.11	39.46	39.53	225,671	-0.61(-1.52%)
Aug 29, 2012	40.37	40.41	39.58	40.14	365,870	+0.02(+0.05%)
Aug 27, 2012	40.48	40.51	39.86	40.12	429,983	-0.17(-0.42%)
Aug 24, 2012	39.40	40.46	39.40	40.29	1,317,502	+0.70(+1.76%)
Aug 23, 2012	38.83	40.98	38.80	39.60	1,719,484	+0.70(+1.79%)
Aug 22, 2012	37.26	38.93	37.26	38.90	752,061	+1.65(+4.42%)
Aug 21, 2012	37.94	38.08	37.11	37.25	404,974	-0.44(-1.17%)
Aug 20, 2012	38.03	38.11	37.33	37.70	284,487	-0.65(-1.69%)
Aug 17, 2012	37.96	38.63	37.78	38.35	349,492	+0.27(+0.72%)
Aug 16, 2012	36.76	38.30	36.61	38.07	546,453	+1.35(+3.66%)
Aug 15, 2012	36.86	37.00	36.45	36.73	411,234	-0.51(-1.36%)
Aug 14, 2012	37.44	37.61	37.15	37.24	495,717	+0.14(+0.38%)
Aug 13, 2012	36.11	37.09	36.06	37.09	309,516	+0.86(+2.36%)
Aug 10, 2012	36.29	36.72	35.66	36.24	420,681	+0.02(+0.05%)
Aug 09, 2012	36.81	37.20	36.01	36.22	768,510	-0.56(-1.53%)
Aug 08, 2012	36.91	37.38	36.44	36.78	583,664	-0.36(-0.96%)
Aug 07, 2012	37.40	38.14	36.99	37.14	490,880	-0.12(-0.33%)
Aug 06, 2012	36.01	37.90	36.01	37.26	535,982	+1.44(+4.02%)
Aug 03, 2012	36.88	37.01	35.41	35.82	958,225	-0.20(-0.55%)
Aug 02, 2012	31.26	36.65	30.81	36.02	1,924,410	+4.10(+12.85%)
Aug 01, 2012	33.02	31.92	31.92	31.92	44,410	-0.78(-2.39%)
Jul 31, 2012	33.04	33.63	32.67	32.70	462,424	-0.56(-1.67%)
Jul 30, 2012	34.08	34.36	33.02	33.25	474,411	-0.72(-2.11%)
Jul 27, 2012	33.02	34.44	32.52	33.97	346,589	+1.21(+3.71%)
Jul 26, 2012	33.62	33.81	32.08	32.76	745,634	-0.02(-0.06%)
Jul 25, 2012	35.32	35.32	32.45	32.77	1,666,553	-2.49(-7.07%)
Jul 24, 2012	36.15	36.20	34.85	35.27	330,735	-0.77(-2.14%)
Jul 23, 2012	35.57	36.81	35.45	36.04	463,430	-0.50(-1.36%)
Jul 20, 2012	35.70	36.92	35.70	36.54	532,726	+0.49(+1.36%)
Jul 19, 2012	35.83	36.50	35.52	36.05	588,947	+0.46(+1.30%)
Jul 18, 2012	35.67	36.08	35.53	35.59	633,560	-0.19(-0.53%)
Jul 17, 2012	36.27	36.33	35.36	35.78	532,333	-0.16(-0.45%)
Jul 16, 2012	36.21	36.62	35.76	35.94	530,751	-0.37(-1.01%)
Jul 13, 2012	36.11	36.97	35.93	36.30	935,402	+0.32(+0.89%)
Jul 12, 2012	34.57	36.10	34.52	35.98	1,476,132	+1.20(+3.44%)
Jul 11, 2012	35.09	35.22	34.35	34.79	419,245	-0.21(-0.59%)
Jul 10, 2012	35.99	36.20	34.86	35.00	542,438	-0.57(-1.61%)
Jul 09, 2012	35.80	35.90	35.32	35.57	677,772	-0.40(-1.10%)
Jul 06, 2012	35.50	36.12	35.48	35.96	362,283	-0.05(-0.13%)
Jul 05, 2012	35.74	36.15	35.47	36.01	812,244	+0.17(+0.47%)
Jul 03, 2012	36.03	36.42	35.41	35.84	603,344	-0.40(-1.09%)
Jul 02, 2012	35.17	36.34	35.10	36.24	1,019,207	+1.10(+3.13%)
Jun 29, 2012	34.29	35.84	34.21	35.14	1,122,580	+1.70(+5.09%)
Jun 28, 2012	32.48	33.49	32.35	33.43	606,737	+0.57(+1.75%)
Jun 27, 2012	31.54	32.96	31.54	32.86	638,697	+1.59(+5.09%)
Jun 26, 2012	30.85	31.51	30.12	31.27	490,600	+0.56(+1.81%)
Jun 25, 2012	30.60	30.84	30.19	30.71	447,006	-0.46(-1.48%)
Jun 22, 2012	30.50	31.33	30.16	31.18	731,445	+0.91(+3.02%)
Jun 21, 2012	31.68	31.94	30.17	30.26	255,397	-1.50(-4.71%)
Jun 20, 2012	31.45	32.03	31.24	31.76	363,600	+0.15(+0.48%)
Jun 19, 2012	30.58	32.14	30.47	31.61	665,630	+1.35(+4.47%)
Jun 18, 2012	30.03	30.51	29.70	30.26	376,763	+0.06(+0.19%)
Jun 15, 2012	29.40	30.32	29.37	30.20	675,131	+0.92(+3.14%)
Jun 14, 2012	29.15	29.64	28.98	29.28	404,099	+0.20(+0.68%)
Jun 13, 2012	30.45	30.81	28.93	29.08	774,797	-1.49(-4.88%)
Jun 12, 2012	30.15	30.86	29.97	30.58	528,092	+0.60(+2.00%)
Jun 11, 2012	31.41	31.61	29.95	29.98	492,641	-1.26(-4.02%)
Jun 08, 2012	29.95	31.42	29.49	31.23	674,478	+1.19(+3.97%)
Jun 07, 2012	30.44	30.96	29.99	30.04	461,840	+0.14(+0.47%)
Jun 06, 2012	28.79	30.05	28.79	29.90	470,067	+1.43(+5.01%)
Jun 05, 2012	27.86	28.69	27.81	28.47	668,636	+0.48(+1.71%)
Jun 04, 2012	28.84	28.84	27.91	28.00	626,842	-0.59(-2.07%)
Jun 01, 2012	29.23	29.57	28.59	28.59	833,086	-1.53(-5.08%)
May 31, 2012	30.55	30.72	29.40	30.12	548,765	-0.43(-1.41%)
May 30, 2012	30.95	31.18	30.53	30.55	683,656	-0.82(-2.60%)
May 29, 2012	30.42	31.40	30.33	31.36	490,584	+1.21(+4.01%)
May 25, 2012	29.97	30.34	29.68	30.15	407,902	+0.12(+0.41%)
May 24, 2012	29.60	30.05	29.25	30.03	398,069	+0.44(+1.49%)
May 23, 2012	28.41	29.74	28.31	29.59	508,069	+0.84(+2.94%)
May 22, 2012	29.38	29.77	28.55	28.75	606,214	-0.55(-1.89%)
May 21, 2012	28.59	29.47	27.85	29.30	1,072,217	+0.78(+2.73%)
May 18, 2012	28.39	28.89	27.91	28.52	761,124	+0.15(+0.53%)
May 17, 2012	30.33	30.70	28.21	28.37	1,972,322	-2.83(-9.08%)
May 16, 2012	32.79	32.79	30.32	31.20	1,808,128	-1.59(-4.84%)
May 15, 2012	32.60	33.39	32.26	32.79	338,840	+0.08(+0.23%)
May 14, 2012	32.89	33.27	32.68	32.72	444,184	-0.80(-2.38%)
May 11, 2012	33.06	33.56	32.66	33.51	458,377	+0.07(+0.20%)
May 10, 2012	33.90	34.15	33.15	33.45	461,947	-0.08(-0.25%)
May 09, 2012	33.55	34.29	33.38	33.53	829,145	-0.37(-1.08%)
May 08, 2012	33.31	34.05	32.66	33.90	969,321	+0.25(+0.75%)
May 07, 2012	33.76	34.29	33.57	33.64	752,594	-0.23(-0.69%)
May 04, 2012	34.26	34.42	33.59	33.88	698,804	-0.82(-2.35%)
May 03, 2012	34.93	34.98	34.30	34.69	846,290	-0.22(-0.62%)
May 02, 2012	33.73	34.95	33.54	34.91	1,031,061	+0.90(+2.65%)
May 01, 2012	33.12	34.69	32.84	34.01	995,140	+0.97(+2.92%)
Apr 30, 2012	33.33	33.33	32.88	33.04	488,006	-0.33(-0.98%)
Apr 27, 2012	33.00	33.52	32.57	33.37	309,933	+0.54(+1.66%)
Apr 26, 2012	32.26	33.03	32.17	32.83	331,372	+0.52(+1.60%)
Apr 25, 2012	32.00	32.51	31.90	32.31	352,914	+0.77(+2.44%)
Apr 24, 2012	30.80	31.59	30.44	31.54	400,810	+0.81(+2.62%)
Apr 23, 2012	30.30	30.87	30.03	30.74	389,285	-0.22(-0.70%)
Apr 20, 2012	31.20	31.32	30.54	30.95	330,984	+0.06(+0.18%)
Apr 19, 2012	31.71	31.77	30.48	30.89	589,980	-0.89(-2.80%)
Apr 18, 2012	32.14	32.19	31.55	31.79	471,116	-0.49(-1.51%)
Apr 17, 2012	31.43	33.38	31.43	32.27	1,177,439	+1.24(+3.99%)
Apr 16, 2012	31.38	31.95	30.90	31.04	547,570	+0.00(+0.00%)
Apr 13, 2012	31.20	31.35	30.74	31.04	418,059	-0.38(-1.22%)
Apr 12, 2012	30.92	31.91	30.81	31.42	895,061	+0.47(+1.52%)
Apr 11, 2012	30.43	31.10	30.43	30.95	427,654	+0.92(+3.06%)
Apr 10, 2012	31.49	31.79	30.01	30.03	882,806	-1.50(-4.76%)
Apr 09, 2012	31.15	31.85	31.05	31.53	920,073	-0.36(-1.12%)
Apr 05, 2012	31.72	32.10	31.53	31.89	479,536	+0.08(+0.27%)
Apr 04, 2012	31.80	31.96	31.25	31.80	388,988	-0.36(-1.11%)
Apr 03, 2012	32.37	32.55	31.84	32.16	431,102	-0.21(-0.64%)
Apr 02, 2012	32.31	32.53	31.99	32.37	492,346	-0.14(-0.43%)
Mar 30, 2012	33.53	33.56	32.47	32.51	449,795	-0.62(-1.86%)
Mar 29, 2012	32.93	33.19	32.19	33.13	553,402	-0.17(-0.51%)
Mar 28, 2012	33.01	33.30	32.54	33.29	898,656	+0.22(+0.68%)
Mar 27, 2012	32.35	33.61	32.20	33.07	718,797	+0.75(+2.32%)
Mar 26, 2012	32.74	33.07	31.89	32.32	914,320	-0.23(-0.72%)
Mar 23, 2012	33.06	33.17	32.26	32.55	1,083,147	-0.81(-2.44%)
Mar 22, 2012	33.07	33.50	32.63	33.37	651,462	-0.13(-0.39%)
Mar 21, 2012	34.15	34.78	33.08	33.50	3,303,373	+0.91(+2.78%)
Mar 20, 2012	32.59	32.88	31.94	32.59	361,270	-0.29(-0.88%)
Mar 19, 2012	32.87	33.66	32.77	32.88	716,144	-0.04(-0.11%)
Mar 16, 2012	32.94	33.15	32.35	32.92	784,903	-0.04(-0.11%)
Mar 15, 2012	32.01	33.32	31.70	32.96	494,970	+0.96(+3.01%)
Mar 14, 2012	33.03	33.21	31.68	31.99	783,128	-1.09(-3.31%)
Mar 13, 2012	31.18	33.14	31.18	33.09	1,278,717	+2.22(+7.18%)
Mar 12, 2012	30.44	31.02	30.39	30.87	935,243	+0.42(+1.38%)
Mar 09, 2012	30.18	31.27	30.12	30.45	550,462	+0.25(+0.84%)
Mar 08, 2012	29.38	30.26	29.20	30.20	626,397	+1.01(+3.46%)
Mar 07, 2012	28.52	29.55	28.52	29.19	558,396	+0.81(+2.87%)
Mar 06, 2012	28.37	29.33	28.22	28.37	522,654	-0.46(-1.59%)
Mar 05, 2012	28.44	28.86	28.27	28.83	274,169	+0.24(+0.85%)
Mar 02, 2012	29.28	29.41	28.28	28.59	435,282	-0.79(-2.68%)
Mar 01, 2012	29.74	30.14	29.21	29.37	385,974	+0.02(+0.06%)
Feb 29, 2012	29.75	30.23	29.26	29.36	523,937	-0.25(-0.85%)
Feb 28, 2012	30.24	30.76	29.36	29.61	445,415	-0.43(-1.43%)
Feb 27, 2012	29.41	30.17	29.14	30.04	386,878	+0.39(+1.33%)
Feb 24, 2012	30.30	30.66	29.36	29.65	294,713	-0.57(-1.89%)
Feb 23, 2012	29.63	30.39	29.55	30.22	454,695	+0.57(+1.93%)
Feb 22, 2012	30.05	30.07	29.37	29.65	330,248	-0.47(-1.55%)
Feb 21, 2012	31.22	31.28	30.05	30.11	511,050	-0.80(-2.57%)
Feb 17, 2012	31.49	31.62	30.87	30.91	271,597	-0.34(-1.08%)
Feb 16, 2012	31.25	31.40	31.07	31.24	407,853	+0.12(+0.39%)
Feb 15, 2012	30.99	31.79	30.73	31.12	746,999	+0.36(+1.19%)
Feb 14, 2012	30.63	30.81	30.37	30.76	429,467	-0.17(-0.54%)
Feb 13, 2012	30.73	30.98	30.52	30.93	449,906	+0.62(+2.04%)
Feb 10, 2012	30.89	31.09	30.18	30.31	605,292	-1.07(-3.40%)
Feb 09, 2012	31.17	31.49	30.76	31.38	514,294	+0.43(+1.39%)
Feb 08, 2012	30.84	31.14	30.47	30.95	309,375	+0.08(+0.27%)
Feb 07, 2012	30.58	31.18	30.50	30.86	610,092	+0.30(+0.98%)
Feb 06, 2012	30.22	31.07	30.22	30.56	812,317	+0.16(+0.52%)
Feb 03, 2012	29.87	30.42	29.53	30.40	2,037,956	+1.25(+4.30%)
Feb 02, 2012	28.54	30.12	28.18	29.15	1,758,346	+1.64(+5.95%)
Feb 01, 2012	27.29	27.86	27.14	27.51	946,435	+0.00(+0.00%)
Jan 31, 2012	27.55	27.70	26.92	27.51	364,860	+0.25(+0.93%)
Jan 30, 2012	27.29	27.36	26.91	27.26	420,384	-0.38(-1.39%)
Jan 27, 2012	27.33	27.82	27.33	27.64	427,392	+0.06(+0.20%)
Jan 26, 2012	28.09	28.21	27.37	27.59	447,274	-0.32(-1.14%)
Jan 25, 2012	27.53	28.05	27.14	27.91	903,828	+0.36(+1.29%)
Jan 24, 2012	26.89	27.63	26.75	27.55	660,761	+0.44(+1.62%)
Jan 23, 2012	28.02	28.02	27.02	27.11	830,673	-0.66(-2.39%)
Jan 20, 2012	28.17	28.47	27.57	27.77	777,181	-0.46(-1.62%)
Jan 19, 2012	28.33	28.54	27.99	28.23	788,682	-0.05(-0.17%)
Jan 18, 2012	27.84	28.39	27.65	28.28	1,148,657	+0.45(+1.61%)
Jan 17, 2012	27.79	28.14	27.69	27.83	518,820	+0.47(+1.71%)
Jan 13, 2012	27.43	27.72	26.99	27.36	995,691	-0.46(-1.65%)
Jan 12, 2012	27.64	28.33	27.33	27.82	952,897	+0.36(+1.33%)
Jan 11, 2012	26.18	27.76	26.18	27.46	1,047,249	+1.21(+4.60%)
Jan 10, 2012	26.18	26.67	26.13	26.25	832,089	+0.54(+2.11%)
Jan 09, 2012	25.82	26.19	25.60	25.71	619,980	+0.06(+0.22%)
Jan 06, 2012	25.77	25.87	25.29	25.65	969,409	+0.00(+0.00%)
Jan 05, 2012	24.36	25.86	24.33	25.65	1,034,682	+0.98(+3.98%)
Jan 04, 2012	24.26	24.80	23.98	24.67	361,596	+0.66(+2.77%)
Dec 30, 2011	23.85	24.15	23.79	24.00	375,416	+0.15(+0.63%)
Dec 29, 2011	23.46	24.13	23.40	23.85	366,303	+0.55(+2.37%)
Dec 28, 2011	24.09	24.28	23.17	23.30	445,721	-0.87(-3.60%)
Dec 27, 2011	24.13	24.43	23.98	24.17	354,215	+0.02(+0.08%)
Dec 23, 2011	24.04	24.23	23.84	24.15	370,969	+0.86(+3.69%)
Dec 21, 2011	22.68	23.42	22.59	23.29	611,566	+0.59(+2.60%)
Dec 20, 2011	21.96	23.01	21.96	22.70	552,836	+1.29(+6.03%)
Dec 19, 2011	21.98	22.37	21.35	21.41	1,290,929	-0.28(-1.29%)
Dec 16, 2011	21.73	22.48	21.53	21.69	791,904	+0.22(+1.04%)
Dec 15, 2011	21.18	21.59	21.00	21.47	571,135	+0.64(+3.09%)
Dec 14, 2011	21.25	21.68	20.76	20.83	606,979	-0.68(-3.16%)
Dec 13, 2011	22.23	22.61	21.38	21.51	693,670	-0.48(-2.20%)
Dec 12, 2011	21.36	23.04	20.75	21.99	2,088,001	+0.27(+1.24%)
Dec 09, 2011	21.00	22.14	21.00	21.72	482,624	+0.81(+3.88%)
Dec 08, 2011	22.09	22.22	20.78	20.91	804,236	-1.50(-6.69%)
Dec 07, 2011	22.48	22.77	22.03	22.41	568,373	-0.24(-1.07%)
Dec 06, 2011	22.41	22.90	22.12	22.65	863,228	+0.10(+0.45%)
Dec 05, 2011	22.13	22.90	22.13	22.55	687,774	+0.87(+4.00%)
Dec 02, 2011	21.68	22.46	21.56	21.68	552,486	+0.37(+1.75%)