Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
EDMC,02/28/13,3.720,3.720,3.530,3.560,72984,-0.10,-2.73%
EDMC,02/27/13,3.750,3.800,3.600,3.660,59880,-0.09,-2.40%
EDMC,02/26/13,3.730,3.800,3.630,3.750,60695,-0.19,-4.82%
EDMC,02/22/13,3.890,3.940,3.860,3.940,27917,0.08,2.07%
EDMC,02/21/13,3.870,3.940,3.850,3.860,100973,0.00,0.00%
EDMC,02/20/13,3.960,4.030,3.820,3.860,103171,-0.09,-2.28%
EDMC,02/19/13,4.030,4.090,3.940,3.950,55142,-0.08,-1.99%
EDMC,02/15/13,4.100,4.100,4.010,4.030,128670,0.07,1.77%
EDMC,02/14/13,4.000,4.090,3.910,3.960,66329,-0.07,-1.74%
EDMC,02/13/13,4.060,4.060,3.990,4.030,107148,-0.03,-0.74%
EDMC,02/12/13,4.070,4.090,3.960,4.060,126706,-0.01,-0.25%
EDMC,02/11/13,4.000,4.170,4.000,4.070,78614,0.06,1.50%
EDMC,02/08/13,4.030,4.030,3.870,4.010,212056,0.03,0.75%
EDMC,02/07/13,4.000,4.080,3.930,3.980,241734,-0.03,-0.75%
EDMC,02/06/13,3.890,4.040,3.890,4.010,87247,0.22,5.80%
EDMC,02/04/13,4.020,4.300,3.750,3.790,262266,-0.19,-4.77%
EDMC,02/01/13,4.330,4.550,3.910,3.980,284197,-0.35,-8.08%
EDMC,01/31/13,4.050,4.460,3.670,4.330,541091,0.80,22.66%
EDMC,01/30/13,3.520,3.760,3.478,3.530,249828,-0.01,-0.28%
EDMC,01/29/13,3.860,3.860,3.470,3.540,194709,-0.25,-6.60%
EDMC,01/28/13,3.850,3.850,3.750,3.790,72319,-0.06,-1.56%
EDMC,01/25/13,3.790,3.900,3.740,3.850,80899,0.07,1.85%
EDMC,01/24/13,3.760,3.820,3.600,3.780,118239,0.01,0.27%
EDMC,01/23/13,3.830,3.890,3.670,3.770,89255,-0.07,-1.82%
EDMC,01/22/13,3.900,3.940,3.755,3.840,61161,-0.07,-1.79%
EDMC,01/18/13,3.740,3.940,3.730,3.910,107926,0.13,3.44%
EDMC,01/17/13,3.850,3.890,3.700,3.780,83435,0.00,0.00%
EDMC,01/16/13,3.970,3.970,3.680,3.780,107393,-0.01,-0.26%
EDMC,01/15/13,3.850,3.930,3.780,3.790,140620,-0.09,-2.32%
EDMC,01/14/13,4.300,4.390,3.780,3.880,380303,-0.43,-9.98%
EDMC,01/12/13,4.060,4.340,4.060,4.310,185498,0.00,0.00%
EDMC,01/11/13,4.060,4.340,4.060,4.310,185498,0.27,6.68%
EDMC,01/10/13,4.440,4.440,3.970,4.040,167142,-0.38,-8.60%
EDMC,01/09/13,4.500,4.720,4.420,4.420,132906,-0.09,-2.00%
EDMC,01/08/13,5.010,5.100,4.500,4.510,91528,-0.49,-9.80%
EDMC,01/07/13,4.940,5.200,4.850,5.000,77562,0.04,0.81%
EDMC,01/04/13,4.790,5.240,4.790,4.960,181361,0.28,5.98%
EDMC,01/03/13,4.530,4.788,4.530,4.680,90982,-0.01,-0.21%
EDMC,01/02/13,4.550,4.810,4.380,4.690,129215,0.31,7.08%
EDMC,12/31/12,4.390,4.580,4.210,4.380,125388,0.01,0.23%
EDMC,12/28/12,4.570,5.310,4.340,4.370,345377,-0.13,-2.89%
EDMC,12/27/12,4.550,4.700,4.380,4.500,102630,-0.06,-1.32%
EDMC,12/26/12,4.850,4.870,4.520,4.560,59807,-0.29,-5.98%
EDMC,12/24/12,4.960,4.980,4.820,4.850,33147,-0.15,-3.00%
EDMC,12/21/12,4.520,5.120,4.300,5.000,566840,-0.55,-9.91%
EDMC,12/20/12,5.560,5.620,5.400,5.550,73964,0.00,0.00%
EDMC,12/19/12,5.420,5.590,5.330,5.550,106692,0.15,2.78%
EDMC,12/18/12,4.710,5.455,4.710,5.400,119594,0.69,14.65%
EDMC,12/17/12,4.610,4.890,4.610,4.710,206256,0.13,2.84%
EDMC,12/14/12,4.630,4.740,4.560,4.580,101159,-0.09,-1.93%
EDMC,12/13/12,4.800,4.800,4.450,4.670,142528,-0.17,-3.51%
EDMC,12/12/12,4.870,4.990,4.780,4.840,79504,0.00,0.00%
EDMC,12/11/12,4.750,4.990,4.605,4.840,119738,0.28,6.14%
EDMC,12/10/12,4.500,4.690,4.460,4.560,151784,0.08,1.79%
EDMC,12/07/12,4.460,4.580,4.080,4.480,102737,0.04,0.90%
EDMC,12/06/12,4.450,4.619,4.330,4.440,142238,0.05,1.14%
EDMC,12/05/12,4.560,4.750,4.300,4.390,123531,-0.15,-3.30%