Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	74.36	74.82	73.68	74.01	171,338	-0.35(-0.47%)
Nov 27, 2013	74.47	74.47	73.49	74.36	422,203	+0.04(+0.05%)
Nov 26, 2013	74.13	74.72	73.77	74.32	429,501	+0.22(+0.29%)
Nov 25, 2013	74.25	74.87	73.86	74.10	364,674	-0.13(-0.18%)
Nov 22, 2013	74.59	74.73	73.80	74.23	354,686	-0.19(-0.26%)
Nov 21, 2013	73.31	74.60	73.06	74.42	462,418	+1.36(+1.86%)
Nov 20, 2013	72.71	73.78	72.61	73.07	539,982	+0.68(+0.94%)
Nov 19, 2013	73.20	73.77	71.90	72.38	807,991	-1.11(-1.51%)
Nov 18, 2013	75.26	75.33	73.10	73.49	652,712	-1.56(-2.07%)
Nov 15, 2013	75.21	75.82	74.64	75.05	491,921	-0.18(-0.24%)
Nov 14, 2013	72.63	75.54	72.10	75.23	1,170,794	+3.18(+4.41%)
Nov 12, 2013	72.11	72.67	71.58	72.05	506,103	-0.79(-1.08%)
Nov 11, 2013	72.31	72.98	71.66	72.84	337,301	+0.52(+0.72%)
Nov 08, 2013	71.35	72.34	70.35	72.32	452,116	+0.75(+1.05%)
Nov 07, 2013	73.60	74.38	71.52	71.57	573,100	-1.88(-2.56%)
Nov 06, 2013	74.34	74.73	73.03	73.45	561,472	-0.62(-0.83%)
Nov 05, 2013	74.72	74.95	73.47	74.06	372,068	-1.08(-1.44%)
Nov 04, 2013	72.96	75.59	72.31	75.15	1,094,060	+2.40(+3.30%)
Nov 01, 2013	71.85	73.41	71.21	72.75	725,583	+1.58(+2.21%)
Oct 31, 2013	72.39	74.22	69.70	71.17	911,924	-0.89(-1.24%)
Oct 30, 2013	73.22	73.43	71.73	72.06	591,283	-1.03(-1.41%)
Oct 29, 2013	73.16	73.50	72.32	73.10	544,648	+0.29(+0.40%)
Oct 28, 2013	72.74	73.39	72.18	72.80	383,064	-0.12(-0.17%)
Oct 25, 2013	72.82	73.12	72.31	72.93	531,551	+0.14(+0.20%)
Oct 24, 2013	69.86	72.97	69.86	72.78	1,082,238	+3.14(+4.51%)
Oct 23, 2013	69.52	70.14	68.95	69.64	251,380	-0.42(-0.60%)
Oct 22, 2013	69.83	70.17	68.82	70.06	516,836	+0.79(+1.14%)
Oct 21, 2013	70.99	70.99	68.86	69.27	852,516	-1.75(-2.46%)
Oct 18, 2013	69.99	71.15	69.89	71.02	763,706	+1.30(+1.86%)
Oct 17, 2013	67.47	69.79	66.81	69.72	763,189	+2.06(+3.04%)
Oct 16, 2013	67.49	67.90	67.06	67.66	778,881	+0.61(+0.91%)
Oct 15, 2013	69.04	69.38	67.02	67.05	1,228,482	-2.10(-3.03%)
Oct 14, 2013	68.70	69.43	67.89	69.15	638,576	-0.20(-0.29%)
Oct 11, 2013	68.66	69.72	68.47	69.35	734,700	+0.66(+0.97%)
Oct 10, 2013	68.08	69.13	68.08	68.68	692,705	+1.76(+2.64%)
Oct 09, 2013	67.37	68.02	65.64	66.92	884,873	-0.28(-0.41%)
Oct 08, 2013	68.93	69.14	67.09	67.19	895,810	-1.87(-2.71%)
Oct 07, 2013	68.68	69.66	68.02	69.06	646,154	-0.51(-0.74%)
Oct 04, 2013	69.09	70.02	69.09	69.58	781,219	+0.41(+0.59%)
Oct 03, 2013	70.18	70.50	67.83	69.17	707,860	-1.04(-1.49%)
Oct 02, 2013	69.65	70.28	69.08	70.21	638,391	+0.20(+0.28%)
Oct 01, 2013	68.38	70.30	68.38	70.01	1,329,455	+0.66(+0.96%)
Sep 27, 2013	67.99	69.45	67.68	69.35	878,216	+1.14(+1.67%)
Sep 26, 2013	67.84	68.53	67.47	68.21	753,163	+0.54(+0.80%)
Sep 25, 2013	68.09	68.53	66.95	67.67	565,116	-0.40(-0.58%)
Sep 24, 2013	66.01	68.71	65.84	68.07	887,678	+2.05(+3.10%)
Sep 23, 2013	67.09	67.41	65.64	66.02	641,393	-1.21(-1.80%)
Sep 20, 2013	69.18	69.53	67.06	67.24	769,956	-1.63(-2.37%)
Sep 19, 2013	69.40	69.98	68.63	68.87	764,447	-0.26(-0.37%)
Sep 18, 2013	67.31	69.31	66.00	69.12	900,959	+1.95(+2.91%)
Sep 17, 2013	66.56	67.45	66.46	67.17	420,588	+0.59(+0.88%)
Sep 16, 2013	68.61	67.73	66.45	66.58	592,757	-0.46(-0.69%)
Sep 13, 2013	66.46	67.16	66.15	67.05	436,678	+0.61(+0.91%)
Sep 12, 2013	65.75	66.83	65.47	66.44	658,129	+0.63(+0.95%)
Sep 11, 2013	65.71	66.21	64.46	65.82	554,413	-0.05(-0.07%)
Sep 10, 2013	65.65	66.19	65.22	65.86	493,907	+0.67(+1.03%)
Sep 09, 2013	62.96	65.34	62.76	65.19	1,107,205	+3.13(+5.04%)
Sep 06, 2013	61.68	62.82	61.48	62.06	663,702	+1.10(+1.80%)
Sep 05, 2013	60.63	61.31	60.63	60.96	441,884	+0.27(+0.44%)
Sep 04, 2013	60.95	61.49	60.37	60.70	422,988	-0.18(-0.30%)
Sep 03, 2013	61.99	62.35	60.20	60.88	669,130	+0.09(+0.14%)
Aug 30, 2013	60.78	61.31	60.46	60.79	648,916	+0.04(+0.06%)
Aug 29, 2013	60.88	61.94	60.52	60.76	701,110	-0.14(-0.23%)
Aug 28, 2013	60.90	61.68	60.87	60.90	456,733	-0.04(-0.06%)
Aug 27, 2013	61.19	61.62	60.84	60.94	550,884	-1.24(-2.00%)
Aug 26, 2013	62.13	63.03	61.60	62.18	376,910	+0.09(+0.14%)
Aug 23, 2013	64.20	64.25	62.01	62.09	521,601	-2.05(-3.19%)
Aug 22, 2013	63.03	64.39	62.78	64.14	393,274	+1.58(+2.53%)
Aug 21, 2013	62.81	63.36	62.14	62.56	454,657	-0.63(-0.99%)
Aug 20, 2013	61.30	63.53	61.07	63.18	357,260	+1.97(+3.22%)
Aug 19, 2013	62.12	62.12	61.01	61.21	522,883	-0.94(-1.51%)
Aug 16, 2013	61.49	63.28	61.49	62.15	585,427	+0.42(+0.68%)
Aug 15, 2013	62.35	62.60	60.64	61.73	719,622	-0.76(-1.21%)
Aug 14, 2013	63.41	63.41	62.21	62.49	407,198	-0.93(-1.46%)
Aug 13, 2013	63.74	63.89	62.86	63.42	595,741	-0.27(-0.42%)
Aug 12, 2013	63.47	64.43	63.47	63.68	556,730	-0.33(-0.52%)
Aug 09, 2013	64.31	64.90	63.81	64.02	889,562	-0.34(-0.53%)
Aug 08, 2013	62.55	65.15	62.08	64.36	1,588,769	+1.82(+2.91%)
Aug 07, 2013	63.01	63.95	62.28	62.54	961,263	-0.78(-1.23%)
Aug 06, 2013	65.77	65.97	63.11	63.31	1,062,334	-2.79(-4.21%)
Aug 05, 2013	65.60	66.13	65.06	66.10	517,726	+0.20(+0.30%)
Aug 02, 2013	64.76	66.08	62.39	65.90	686,784	+0.99(+1.53%)
Aug 01, 2013	64.85	65.80	64.71	64.91	799,667	+0.97(+1.51%)
Jul 31, 2013	63.51	65.00	63.06	63.94	694,082	+0.63(+0.99%)
Jul 30, 2013	62.54	63.59	61.73	63.31	774,944	+1.08(+1.74%)
Jul 29, 2013	62.89	63.66	61.89	62.23	441,352	-0.82(-1.31%)
Jul 26, 2013	62.65	63.43	62.60	63.06	775,378	-0.03(-0.05%)
Jul 25, 2013	63.97	64.92	62.55	63.09	941,020	-0.69(-1.08%)
Jul 24, 2013	65.06	65.33	63.68	63.78	590,254	-1.16(-1.78%)
Jul 23, 2013	65.88	65.88	64.86	64.93	558,945	-0.69(-1.05%)
Jul 22, 2013	67.08	67.25	65.44	65.63	622,954	-1.16(-1.73%)
Jul 19, 2013	65.65	66.98	65.41	66.78	479,524	+0.70(+1.06%)
Jul 18, 2013	65.56	66.65	65.30	66.08	486,610	+0.45(+0.68%)
Jul 17, 2013	65.24	65.68	64.27	65.64	669,245	+0.87(+1.35%)
Jul 16, 2013	66.42	66.53	64.49	64.76	825,346	-1.58(-2.39%)
Jul 15, 2013	67.53	68.22	66.23	66.35	556,276	-1.20(-1.78%)
Jul 12, 2013	66.98	67.71	66.49	67.55	655,003	+0.47(+0.71%)
Jul 11, 2013	65.52	67.19	65.52	67.08	1,496,164	+3.07(+4.80%)
Jul 10, 2013	63.98	64.50	62.23	64.01	1,164,614	+0.28(+0.45%)
Jul 09, 2013	62.16	64.20	61.65	63.72	778,688	+2.20(+3.57%)
Jul 08, 2013	62.58	63.67	61.44	61.52	712,908	-0.69(-1.11%)
Jul 05, 2013	63.29	63.40	61.30	62.21	736,181	-0.38(-0.61%)
Jul 03, 2013	61.34	62.91	61.34	62.59	539,893	+0.12(+0.20%)
Jul 02, 2013	63.74	64.66	62.38	62.47	649,995	-1.39(-2.18%)
Jul 01, 2013	63.50	64.51	63.24	63.86	808,128	+1.07(+1.71%)
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%)