Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.00	41.25	39.48	41.19	612,753	+0.13(+0.32%)
May 29, 2014	41.36	41.37	40.68	41.06	730,123	-0.12(-0.28%)
May 28, 2014	41.08	41.30	40.83	41.18	849,165	+0.01(+0.02%)
May 27, 2014	41.23	41.24	40.79	41.17	751,497	+0.13(+0.32%)
May 23, 2014	40.99	41.04	41.04	41.04	341,824	+0.08(+0.20%)
May 22, 2014	40.81	41.14	40.58	40.95	368,207	+0.12(+0.28%)
May 21, 2014	40.13	40.90	39.62	40.84	771,749	+0.73(+1.82%)
May 20, 2014	40.36	40.49	39.86	40.11	1,035,856	-0.26(-0.64%)
May 19, 2014	40.16	40.65	40.01	40.36	335,199	+0.04(+0.10%)
May 16, 2014	39.88	40.34	39.50	40.32	588,337	+0.46(+1.17%)
May 15, 2014	40.31	40.33	39.37	39.86	915,176	-0.52(-1.29%)
May 14, 2014	41.14	41.29	40.24	40.38	461,842	-0.85(-2.05%)
May 13, 2014	41.39	41.75	41.19	41.23	736,908	-0.21(-0.50%)
May 12, 2014	40.90	41.49	40.79	41.43	610,270	+0.78(+1.92%)
May 09, 2014	40.89	40.97	40.26	40.65	744,249	-0.31(-0.75%)
May 08, 2014	40.60	41.21	40.35	40.96	828,983	+0.24(+0.59%)
May 07, 2014	40.84	40.95	40.26	40.72	677,093	+0.00(+0.00%)
May 06, 2014	40.81	41.23	40.58	40.72	615,755	-0.22(-0.55%)
May 05, 2014	40.88	41.05	40.50	40.94	559,494	-0.11(-0.26%)
May 02, 2014	40.60	41.20	40.55	41.05	588,996	+0.36(+0.88%)
May 01, 2014	40.89	40.89	40.29	40.70	851,209	-0.07(-0.18%)
Apr 30, 2014	40.45	40.99	40.09	40.77	1,305,552	+0.34(+0.84%)
Apr 29, 2014	40.65	40.77	40.22	40.43	795,840	+0.19(+0.47%)
Apr 28, 2014	40.93	41.13	39.85	40.24	1,082,827	-0.53(-1.30%)
Apr 25, 2014	40.99	41.03	40.44	40.77	847,797	-0.30(-0.73%)
Apr 24, 2014	41.84	41.99	40.77	41.07	1,553,502	+0.11(+0.26%)
Apr 23, 2014	41.18	41.81	40.64	40.96	3,013,966	-1.91(-4.45%)
Apr 22, 2014	42.01	42.92	41.98	42.87	2,136,683	+0.85(+2.03%)
Apr 21, 2014	42.05	42.40	41.80	42.01	1,521,054	+0.07(+0.16%)
Apr 17, 2014	42.59	41.95	41.95	41.95	1,113,700	-0.53(-1.25%)
Apr 16, 2014	42.80	42.83	42.41	42.48	1,273,975	+0.08(+0.20%)
Apr 15, 2014	42.60	42.92	41.96	42.40	1,072,809	-0.10(-0.23%)
Apr 14, 2014	41.83	42.73	41.66	42.50	1,093,780	+1.06(+2.56%)
Apr 11, 2014	41.67	42.18	41.41	41.43	502,614	-0.59(-1.40%)
Apr 10, 2014	43.13	43.38	41.90	42.02	1,032,701	-1.12(-2.60%)
Apr 09, 2014	42.41	43.27	42.16	43.14	1,013,304	+1.14(+2.71%)
Apr 08, 2014	41.96	42.43	41.65	42.01	1,432,778	+0.15(+0.36%)
Apr 07, 2014	42.54	42.92	41.75	41.86	1,423,545	-0.83(-1.94%)
Apr 04, 2014	43.73	43.91	42.56	42.69	1,184,028	-0.83(-1.91%)
Apr 03, 2014	43.95	44.14	43.14	43.52	869,527	-0.31(-0.70%)
Apr 02, 2014	44.48	44.48	43.60	43.82	923,857	-0.61(-1.36%)
Apr 01, 2014	43.64	44.47	43.64	44.43	897,870	+0.91(+2.10%)
Mar 31, 2014	43.47	43.75	43.24	43.52	482,712	+0.30(+0.69%)
Mar 28, 2014	42.94	43.62	42.94	43.22	713,573	+0.37(+0.85%)
Mar 27, 2014	43.14	43.16	42.42	42.85	1,496,348	+0.58(+1.37%)
Mar 26, 2014	43.45	43.67	42.26	42.27	915,906	-0.97(-2.24%)
Mar 25, 2014	43.16	43.44	42.73	43.24	1,037,401	+0.35(+0.81%)
Mar 24, 2014	43.42	43.61	42.23	42.89	934,017	-0.41(-0.94%)
Mar 21, 2014	44.13	44.31	43.26	43.30	1,225,661	-0.56(-1.27%)
Mar 20, 2014	43.81	44.32	43.79	43.86	929,466	-0.03(-0.08%)
Mar 19, 2014	44.64	44.82	43.77	43.89	809,258	-0.74(-1.65%)
Mar 18, 2014	44.26	44.78	44.06	44.63	1,440,136	+0.49(+1.11%)
Mar 17, 2014	44.13	44.56	43.90	44.14	888,696	+0.27(+0.62%)
Mar 14, 2014	43.43	44.15	43.43	43.86	965,603	+0.33(+0.76%)
Mar 13, 2014	44.42	44.47	43.25	43.53	777,549	-0.67(-1.52%)
Mar 12, 2014	43.91	44.40	43.82	44.20	857,185	+0.04(+0.09%)
Mar 11, 2014	43.97	44.42	43.82	44.16	1,202,410	+0.34(+0.78%)
Mar 10, 2014	44.25	44.54	43.77	43.82	1,162,234	-0.35(-0.79%)
Mar 07, 2014	43.93	44.19	42.85	44.17	3,829,789	-0.28(-0.63%)
Mar 06, 2014	44.37	44.75	44.24	44.45	1,061,742	+0.27(+0.60%)
Mar 05, 2014	44.98	45.25	44.09	44.19	1,032,359	-0.71(-1.59%)
Mar 04, 2014	45.02	45.33	44.72	44.90	1,233,776	+0.60(+1.36%)