Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.70	27.04	26.64	26.84	373,684	+0.13(+0.48%)
Apr 28, 2011	26.75	26.94	26.70	26.71	165,922	-0.15(-0.55%)
Apr 27, 2011	26.87	26.98	26.68	26.86	152,397	-0.03(-0.10%)
Apr 26, 2011	26.92	27.17	26.81	26.89	136,392	+0.08(+0.31%)
Apr 25, 2011	26.92	27.05	26.65	26.80	174,693	-0.38(-1.39%)
Apr 21, 2011	27.17	27.22	26.97	27.18	126,820	+0.18(+0.68%)
Apr 20, 2011	26.66	27.17	26.56	27.00	290,973	+0.74(+2.81%)
Apr 19, 2011	26.23	26.44	26.10	26.26	218,290	+0.07(+0.28%)
Apr 18, 2011	26.29	26.40	26.12	26.19	225,274	-0.43(-1.63%)
Apr 15, 2011	26.34	26.62	26.21	26.62	207,164	+0.36(+1.37%)
Apr 14, 2011	26.54	26.65	26.17	26.26	298,710	-0.50(-1.86%)
Apr 13, 2011	27.09	27.10	26.45	26.76	143,512	-0.17(-0.62%)
Apr 12, 2011	27.17	27.27	26.70	26.92	185,785	-0.45(-1.65%)
Apr 11, 2011	27.79	27.91	27.31	27.38	145,405	-0.44(-1.59%)
Apr 08, 2011	28.31	28.46	27.78	27.82	123,933	-0.30(-1.08%)
Apr 07, 2011	28.41	28.63	28.12	28.12	167,623	-0.34(-1.20%)
Apr 06, 2011	28.70	28.91	28.13	28.47	245,086	-0.26(-0.90%)
Apr 05, 2011	28.36	28.98	28.32	28.72	207,016	-0.08(-0.29%)
Apr 04, 2011	28.67	29.17	28.51	28.81	367,528	+0.21(+0.74%)
Apr 01, 2011	28.06	28.94	28.06	28.59	271,454	+0.67(+2.41%)
Mar 31, 2011	28.32	28.49	27.77	27.92	413,916	-0.45(-1.59%)
Mar 30, 2011	28.46	28.47	28.21	28.37	221,474	+0.10(+0.36%)
Mar 29, 2011	28.25	28.36	28.02	28.27	261,351	-0.02(-0.07%)
Mar 28, 2011	28.62	28.80	28.26	28.29	240,834	-0.17(-0.58%)
Mar 25, 2011	28.35	28.70	28.22	28.46	541,494	+0.23(+0.81%)
Mar 24, 2011	28.20	28.42	27.93	28.23	458,227	+0.24(+0.85%)
Mar 23, 2011	28.16	28.30	27.64	27.99	379,993	-0.20(-0.72%)
Mar 22, 2011	28.76	28.89	28.14	28.19	273,534	-0.48(-1.67%)
Mar 21, 2011	28.66	28.71	28.56	28.67	235,292	+0.30(+1.07%)
Mar 18, 2011	28.32	28.47	27.96	28.36	328,331	+0.42(+1.51%)
Mar 17, 2011	28.11	28.23	27.80	27.94	259,400	+0.33(+1.20%)
Mar 16, 2011	28.10	28.41	27.51	27.61	340,741	-0.54(-1.93%)
Mar 15, 2011	28.10	28.36	28.05	28.15	425,012	-0.14(-0.49%)
Mar 14, 2011	28.34	28.93	28.02	28.29	415,196	-0.23(-0.81%)
Mar 11, 2011	27.98	28.77	27.89	28.52	290,167	+0.36(+1.27%)
Mar 10, 2011	28.70	28.82	28.13	28.16	287,660	-0.80(-2.76%)
Mar 09, 2011	29.83	29.83	28.93	28.96	597,847	-0.79(-2.66%)
Mar 08, 2011	29.13	30.55	29.04	29.75	609,264	+0.63(+2.18%)
Mar 07, 2011	29.75	29.94	29.03	29.12	666,240	-0.69(-2.31%)
Mar 04, 2011	29.90	30.04	29.29	29.81	309,370	-0.08(-0.28%)
Mar 03, 2011	29.55	30.15	29.55	29.89	342,946	+0.68(+2.33%)
Mar 02, 2011	29.47	30.00	29.07	29.21	409,803	-0.35(-1.18%)
Mar 01, 2011	29.84	29.98	29.37	29.56	809,840	-0.17(-0.56%)
Feb 28, 2011	29.46	29.86	29.22	29.73	329,178	+0.43(+1.48%)
Feb 25, 2011	28.65	29.57	28.61	29.29	445,822	+0.78(+2.74%)
Feb 24, 2011	28.74	29.10	28.08	28.51	675,331	+0.51(+1.84%)
Feb 23, 2011	28.15	28.43	27.82	28.00	1,306,322	-0.23(-0.81%)
Feb 22, 2011	28.29	28.29	27.78	28.23	1,094,366	-0.36(-1.25%)
Feb 18, 2011	27.88	28.59	27.88	28.59	333,049	+0.78(+2.81%)
Feb 17, 2011	27.47	28.01	27.23	27.80	303,153	+0.30(+1.10%)
Feb 16, 2011	26.71	27.54	26.70	27.50	219,194	+0.90(+3.39%)
Feb 15, 2011	26.98	27.19	26.59	26.60	182,287	-0.52(-1.93%)
Feb 14, 2011	27.32	27.35	27.11	27.12	131,127	-0.17(-0.64%)
Feb 11, 2011	26.90	27.31	26.79	27.30	170,730	+0.28(+1.02%)
Feb 10, 2011	26.75	27.25	26.64	27.02	159,838	+0.07(+0.27%)
Feb 09, 2011	27.14	27.29	26.63	26.95	316,880	-0.22(-0.81%)
Feb 08, 2011	27.09	27.49	27.06	27.17	250,116	+0.15(+0.54%)
Feb 07, 2011	26.57	27.28	26.57	27.02	213,131	+0.34(+1.28%)
Feb 04, 2011	26.78	26.97	26.52	26.68	175,377	-0.05(-0.17%)
Feb 03, 2011	26.40	27.00	25.93	26.73	390,654	+0.19(+0.73%)
Feb 02, 2011	26.67	26.95	26.04	26.53	411,738	+0.03(+0.10%)
Feb 01, 2011	25.94	26.54	24.57	26.51	1,195,122	-0.17(-0.62%)
Jan 31, 2011	26.10	26.71	25.92	26.67	456,712	+0.78(+3.02%)
Jan 28, 2011	26.56	26.65	25.71	25.89	201,139	-0.64(-2.43%)
Jan 27, 2011	26.66	26.77	26.31	26.53	78,484	-0.12(-0.45%)
Jan 26, 2011	26.56	26.95	26.28	26.65	361,526	+0.14(+0.52%)
Jan 25, 2011	26.68	26.90	26.21	26.52	212,662	-0.25(-0.93%)
Jan 24, 2011	25.95	26.99	25.95	26.76	238,901	+0.76(+2.94%)
Jan 21, 2011	26.16	26.21	25.70	26.00	210,081	+0.08(+0.32%)
Jan 20, 2011	25.76	26.23	25.66	25.92	354,563	-0.04(-0.14%)
Jan 19, 2011	26.21	26.42	25.74	25.95	610,331	-0.30(-1.16%)
Jan 18, 2011	26.39	26.52	26.10	26.26	187,665	-0.26(-0.97%)
Jan 14, 2011	25.84	26.62	25.84	26.52	283,439	+0.69(+2.67%)
Jan 13, 2011	25.82	25.98	25.74	25.83	127,500	+0.06(+0.21%)
Jan 12, 2011	25.84	26.17	25.65	25.77	242,938	+0.24(+0.94%)
Jan 11, 2011	25.52	25.77	25.37	25.53	200,021	+0.09(+0.36%)
Jan 10, 2011	25.10	25.50	24.74	25.44	356,264	+0.20(+0.80%)
Jan 07, 2011	25.84	26.19	25.11	25.24	300,750	-0.52(-2.00%)
Jan 06, 2011	25.83	25.87	25.61	25.75	1,562,755	-0.15(-0.57%)
Jan 05, 2011	25.88	26.05	25.56	25.90	242,970	-0.22(-0.84%)
Jan 04, 2011	26.87	26.87	25.88	26.12	632,456	-0.74(-2.74%)
Jan 03, 2011	26.18	26.92	26.10	26.86	538,564	+0.87(+3.36%)
Dec 31, 2010	25.98	26.09	25.82	25.98	207,298	+0.00(+0.00%)
Dec 30, 2010	25.95	26.03	25.60	25.98	124,443	+0.06(+0.21%)
Dec 29, 2010	25.86	26.01	25.78	25.93	87,900	+0.09(+0.36%)
Dec 28, 2010	25.91	25.98	25.73	25.84	240,045	-0.06(-0.25%)
Dec 27, 2010	25.77	25.96	25.58	25.90	152,748	+0.08(+0.32%)
Dec 23, 2010	26.40	26.52	25.73	25.82	152,366	-0.59(-2.23%)
Dec 22, 2010	26.39	26.61	26.28	26.41	199,279	-0.02(-0.07%)
Dec 21, 2010	26.12	26.64	25.94	26.42	245,037	+0.43(+1.66%)
Dec 20, 2010	25.38	26.26	25.12	25.99	491,179	+0.66(+2.61%)
Dec 17, 2010	24.70	25.43	24.58	25.33	460,019	+0.64(+2.61%)
Dec 16, 2010	24.08	24.71	23.87	24.69	292,586	+0.62(+2.59%)
Dec 15, 2010	24.63	24.89	24.06	24.06	267,516	-0.65(-2.63%)
Dec 14, 2010	24.82	25.16	24.62	24.71	288,476	-0.02(-0.07%)
Dec 13, 2010	24.61	24.97	24.49	24.73	199,120	+0.17(+0.71%)
Dec 10, 2010	24.23	24.71	24.12	24.56	168,474	+0.38(+1.59%)
Dec 09, 2010	24.09	24.41	23.73	24.17	364,228	+0.03(+0.11%)
Dec 08, 2010	24.28	24.36	23.99	24.14	237,808	-0.05(-0.19%)
Dec 07, 2010	24.67	24.79	24.10	24.19	280,841	-0.14(-0.56%)
Dec 06, 2010	24.60	24.74	24.28	24.33	371,945	-0.32(-1.30%)
Dec 03, 2010	24.38	24.69	23.99	24.65	362,225	+0.15(+0.60%)
Dec 02, 2010	23.67	25.13	23.67	24.50	473,871	+0.86(+3.64%)
Dec 01, 2010	23.12	23.76	22.97	23.64	320,561	+0.86(+3.78%)
Nov 30, 2010	22.31	22.89	22.19	22.78	397,101	+0.24(+1.06%)
Nov 29, 2010	22.61	22.68	22.31	22.54	316,385	-0.20(-0.89%)
Nov 26, 2010	22.96	23.01	22.67	22.74	66,989	-0.37(-1.59%)
Nov 24, 2010	22.85	23.11	23.11	23.11	201,411	+0.39(+1.73%)
Nov 23, 2010	22.86	22.99	22.52	22.72	353,036	-0.39(-1.70%)
Nov 22, 2010	23.31	23.38	22.77	23.11	312,706	-0.25(-1.06%)
Nov 19, 2010	23.14	23.36	22.97	23.36	253,661	+0.16(+0.67%)
Nov 18, 2010	23.55	23.75	23.11	23.20	290,788	+0.04(+0.16%)
Nov 17, 2010	23.32	23.32	22.96	23.16	376,071	-0.15(-0.63%)
Nov 16, 2010	24.04	24.08	23.00	23.31	535,372	-0.93(-3.85%)
Nov 15, 2010	24.43	24.63	24.20	24.25	365,318	-0.16(-0.68%)
Nov 12, 2010	25.05	25.33	24.40	24.41	546,406	-0.85(-3.37%)
Nov 11, 2010	24.37	25.46	24.28	25.26	486,334	+0.67(+2.72%)
Nov 10, 2010	24.16	24.66	23.99	24.59	366,519	+0.49(+2.01%)
Nov 09, 2010	24.71	24.77	24.03	24.11	231,738	-0.50(-2.05%)
Nov 08, 2010	24.66	24.74	24.35	24.61	715,985	-0.09(-0.37%)
Nov 05, 2010	24.14	25.47	24.13	24.70	474,252	+0.55(+2.28%)
Nov 04, 2010	23.70	24.21	23.38	24.15	462,556	+0.82(+3.54%)
Nov 03, 2010	22.92	23.50	22.64	23.33	509,249	+0.49(+2.17%)
Nov 02, 2010	22.33	22.96	22.17	22.83	591,924	+0.73(+3.32%)
Nov 01, 2010	21.48	22.16	21.16	22.10	524,774	+0.60(+2.81%)
Oct 29, 2010	21.13	21.78	20.92	21.50	466,444	-0.03(-0.13%)
Oct 28, 2010	22.20	22.42	21.26	21.52	527,324	-0.42(-1.92%)
Oct 27, 2010	22.12	22.38	21.71	21.95	495,022	-0.02(-0.08%)
Oct 25, 2010	22.22	22.60	21.91	21.96	287,248	-0.19(-0.87%)
Oct 22, 2010	21.99	22.21	21.78	22.16	159,063	+0.26(+1.17%)
Oct 21, 2010	21.95	22.41	21.80	21.90	349,579	+0.08(+0.38%)
Oct 20, 2010	21.52	22.06	21.36	21.82	359,686	+0.35(+1.62%)
Oct 19, 2010	20.64	21.60	20.57	21.47	575,822	+0.63(+3.03%)
Oct 18, 2010	21.99	22.11	20.79	20.84	684,604	-1.18(-5.37%)
Oct 15, 2010	21.92	22.28	21.73	22.02	479,448	+0.26(+1.18%)
Oct 14, 2010	21.68	21.87	21.57	21.76	419,187	+0.11(+0.51%)
Oct 13, 2010	21.38	21.85	21.21	21.65	443,019	+0.42(+1.99%)
Oct 12, 2010	21.04	21.34	20.79	21.23	282,099	+0.20(+0.96%)
Oct 11, 2010	21.40	21.54	21.01	21.03	264,560	-0.41(-1.92%)
Oct 08, 2010	21.44	21.49	20.98	21.44	285,962	+0.17(+0.82%)
Oct 07, 2010	21.67	21.71	20.94	21.27	225,348	-0.27(-1.23%)
Oct 06, 2010	21.47	21.58	21.31	21.53	205,240	+0.12(+0.56%)
Oct 05, 2010	21.13	21.56	20.81	21.41	359,243	+0.43(+2.05%)
Oct 04, 2010	21.44	21.46	20.72	20.98	270,216	-0.65(-3.01%)
Oct 01, 2010	21.63	21.91	21.36	21.63	198,052	+0.01(+0.03%)
Sep 30, 2010	21.63	21.84	21.23	21.63	348,806	+0.02(+0.10%)
Sep 29, 2010	21.78	21.86	21.47	21.61	289,603	-0.23(-1.04%)
Sep 28, 2010	21.05	21.85	20.72	21.83	447,583	+0.79(+3.77%)
Sep 27, 2010	21.19	21.21	20.71	21.04	193,482	-0.09(-0.43%)
Sep 24, 2010	20.75	21.20	20.60	21.13	207,832	+0.64(+3.12%)
Sep 23, 2010	20.34	20.69	20.18	20.49	272,609	+0.05(+0.22%)
Sep 22, 2010	20.48	20.67	20.28	20.45	198,689	-0.10(-0.49%)
Sep 21, 2010	20.88	21.20	20.46	20.55	285,673	-0.29(-1.40%)
Sep 20, 2010	20.68	20.85	20.24	20.84	221,372	+0.28(+1.38%)
Sep 17, 2010	20.56	20.79	20.24	20.56	343,955	-0.66(-3.10%)
Sep 15, 2010	21.54	21.59	20.93	21.21	353,711	-0.33(-1.52%)
Sep 14, 2010	22.03	22.14	21.50	21.54	13,358	-0.50(-2.28%)
Sep 13, 2010	21.67	22.14	21.54	22.04	235,680	+0.55(+2.55%)
Sep 10, 2010	21.78	22.06	21.31	21.50	301,824	-0.19(-0.88%)
Sep 09, 2010	21.95	22.04	21.41	21.69	173,513	+0.01(+0.04%)
Sep 08, 2010	22.21	22.21	21.63	21.68	224,020	-0.43(-1.94%)
Sep 07, 2010	22.27	22.54	22.06	22.11	294,033	-0.16(-0.74%)
Sep 03, 2010	22.26	22.52	21.92	22.27	170,396	+0.23(+1.03%)
Sep 02, 2010	21.38	22.12	21.31	22.04	235,576	+0.67(+3.12%)
Sep 01, 2010	21.19	21.38	21.00	21.38	211,734	+0.51(+2.45%)
Aug 31, 2010	20.86	21.24	20.12	20.87	328	+0.55(+2.69%)
Aug 30, 2010	21.10	21.16	20.27	20.32	225,176	-0.82(-3.88%)
Aug 27, 2010	21.14	21.27	20.64	21.14	344,366	+0.16(+0.78%)
Aug 26, 2010	20.12	21.16	20.08	20.98	793,964	+0.84(+4.17%)
Aug 25, 2010	19.72	20.22	19.43	20.14	397,618	+0.26(+1.29%)
Aug 24, 2010	19.69	20.16	19.31	19.88	546,249	-0.16(-0.77%)
Aug 23, 2010	20.55	20.77	19.98	20.04	385,660	-0.47(-2.31%)
Aug 20, 2010	20.63	20.74	20.41	20.51	239,500	-0.30(-1.45%)
Aug 19, 2010	21.41	21.41	20.69	20.81	393,419	-0.72(-3.35%)
Aug 18, 2010	21.43	21.83	21.25	21.53	178,172	+0.03(+0.13%)
Aug 17, 2010	21.07	21.71	21.07	21.51	207,737	+0.50(+2.39%)
Aug 16, 2010	20.75	21.13	20.65	21.00	359,994	+0.06(+0.30%)
Aug 13, 2010	20.94	21.73	20.89	20.94	281,091	-0.78(-3.61%)
Aug 12, 2010	21.35	21.87	21.21	21.73	414,238	+0.23(+1.06%)
Aug 11, 2010	21.80	21.80	21.30	21.50	333,115	-0.67(-3.01%)
Aug 10, 2010	22.25	22.40	22.03	22.16	184,268	-0.31(-1.38%)
Aug 09, 2010	22.47	22.56	22.12	22.47	264,696	+0.16(+0.69%)
Aug 06, 2010	22.32	22.65	21.94	22.32	334,139	-0.30(-1.33%)
Aug 05, 2010	22.55	22.84	22.47	22.62	188,583	-0.19(-0.84%)
Aug 04, 2010	22.90	22.95	22.59	22.81	213,689	-0.01(-0.04%)
Aug 03, 2010	23.06	23.06	22.63	22.82	457,464	-0.36(-1.54%)
Aug 02, 2010	22.62	23.28	22.51	23.18	352,106	+0.86(+3.84%)
Jul 30, 2010	22.32	22.59	21.89	22.32	295,963	-0.03(-0.12%)
Jul 29, 2010	22.35	22.65	21.81	22.35	410,929	-0.08(-0.37%)
Jul 28, 2010	22.91	22.91	22.25	22.43	319,423	-0.57(-2.50%)
Jul 27, 2010	23.47	23.76	22.73	23.00	561,501	-0.30(-1.29%)
Jul 26, 2010	23.58	23.95	22.93	23.30	705,384	-0.35(-1.47%)
Jul 23, 2010	23.65	24.18	23.27	23.65	842,835	+0.18(+0.78%)
Jul 22, 2010	25.05	25.37	22.93	23.47	1,252,656	-0.95(-3.89%)
Jul 21, 2010	23.99	24.83	23.81	24.42	1,014,370	+0.63(+2.65%)
Jul 20, 2010	21.64	23.87	21.55	23.79	1,196,153	+1.77(+8.04%)
Jul 19, 2010	22.82	22.82	21.77	22.02	773,678	-0.65(-2.86%)
Jul 16, 2010	22.67	23.18	22.64	22.67	710,715	-0.60(-2.59%)
Jul 15, 2010	24.01	24.01	22.98	23.27	359,154	-0.66(-2.75%)
Jul 14, 2010	23.87	24.00	23.44	23.92	254,276	-0.02(-0.08%)
Jul 13, 2010	23.54	24.01	22.91	23.94	651,398	+0.17(+0.73%)
Jul 12, 2010	24.19	24.19	22.96	23.77	489,586	-0.48(-1.99%)
Jul 09, 2010	24.25	24.33	24.04	24.25	168,886	+0.13(+0.53%)
Jul 08, 2010	23.70	24.23	23.52	24.12	388,724	+0.64(+2.72%)
Jul 07, 2010	22.79	23.58	22.59	23.49	368,417	+0.65(+2.84%)
Jul 06, 2010	23.38	23.58	22.53	22.84	498	-0.16(-0.67%)
Jul 02, 2010	22.99	23.29	22.50	22.99	486,216	-0.30(-1.29%)
Jul 01, 2010	23.70	23.70	23.00	23.29	828,093	-0.37(-1.54%)
Jun 30, 2010	23.47	24.06	23.43	23.66	590,185	+0.15(+0.62%)
Jun 29, 2010	23.51	23.72	23.03	23.51	219	-0.42(-1.75%)
Jun 25, 2010	23.93	24.18	23.21	23.93	425,035	-0.15(-0.61%)
Jun 24, 2010	24.10	24.42	23.82	24.08	227,142	-0.21(-0.86%)
Jun 23, 2010	24.38	24.58	23.70	24.29	217,111	-0.08(-0.34%)
Jun 22, 2010	25.24	25.52	24.32	24.37	154,091	-0.81(-3.22%)
Jun 21, 2010	25.18	25.52	25.00	25.18	341,600	+0.40(+1.62%)
Jun 18, 2010	24.78	25.27	24.61	24.78	272,752	-0.40(-1.59%)
Jun 17, 2010	26.16	26.52	24.91	25.18	409,695	-0.70(-2.70%)
Jun 16, 2010	26.10	26.26	25.80	25.88	195,157	-0.49(-1.86%)
Jun 15, 2010	26.20	26.47	25.87	26.37	235,786	+0.23(+0.87%)
Jun 14, 2010	25.62	26.73	25.62	26.15	530,203	+0.72(+2.82%)
Jun 11, 2010	24.98	25.43	24.86	25.43	173,704	+0.06(+0.25%)
Jun 10, 2010	24.91	25.48	24.81	25.37	170,371	+0.85(+3.45%)
Jun 09, 2010	24.94	25.37	24.37	24.52	308,363	-0.30(-1.21%)
Jun 08, 2010	24.80	25.14	24.35	24.82	355,707	+0.03(+0.11%)
Jun 07, 2010	24.97	25.25	24.55	24.79	451,932	-0.26(-1.05%)
Jun 04, 2010	25.06	26.83	24.89	25.06	711,882	-2.35(-8.59%)
Jun 03, 2010	27.32	27.70	27.15	27.41	192,994	-0.04(-0.13%)
Jun 02, 2010	27.11	27.45	26.86	27.45	179,157	+0.55(+2.03%)
Jun 01, 2010	27.61	28.03	26.90	26.90	370,154	-0.99(-3.55%)
May 28, 2010	27.89	28.51	27.78	27.89	337,363	-0.28(-1.00%)
May 27, 2010	27.64	28.33	27.32	28.17	367,609	+1.26(+4.70%)
May 26, 2010	27.30	27.92	26.80	26.91	609,791	-0.17(-0.64%)
May 25, 2010	26.17	27.20	25.67	27.08	545,964	+0.07(+0.27%)
May 24, 2010	26.33	27.65	26.05	27.01	637,175	+0.45(+1.71%)
May 21, 2010	25.63	27.02	25.41	26.56	557,215	+0.53(+2.03%)
May 20, 2010	26.50	26.74	26.03	26.03	507,089	-1.49(-5.42%)
May 19, 2010	27.51	27.83	27.18	27.52	359,188	-0.10(-0.36%)
May 18, 2010	27.83	28.48	27.40	27.62	20,458	+0.11(+0.40%)
May 17, 2010	28.07	28.28	26.56	27.51	986,955	-0.27(-0.98%)
May 14, 2010	27.78	28.84	27.37	27.78	445,171	-1.31(-4.50%)
May 13, 2010	29.15	29.42	28.62	29.09	351,391	-0.24(-0.81%)
May 12, 2010	28.51	29.47	28.47	29.33	449,861	+0.97(+3.43%)
May 11, 2010	28.77	29.07	28.23	28.36	255,304	-0.26(-0.92%)
May 10, 2010	28.34	28.62	28.17	28.62	304,173	+1.68(+6.24%)
May 07, 2010	27.68	27.94	26.77	26.94	496,918	-1.00(-3.58%)
May 06, 2010	28.62	29.07	0.0001	27.94	636,026	-1.01(-3.49%)
May 05, 2010	29.08	29.71	28.78	28.95	1,173,004	-0.17(-0.59%)
May 04, 2010	29.41	29.41	28.78	29.12	415,357	-0.69(-2.32%)