Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	31.32	31.32	30.69	30.87	168,360	-0.39(-1.24%)
Mar 30, 2005	30.88	31.34	30.88	31.26	167,897	+0.47(+1.54%)
Mar 29, 2005	31.28	31.57	30.62	30.78	189,521	-0.60(-1.90%)
Mar 28, 2005	31.37	31.59	31.09	31.38	140,094	+0.14(+0.46%)
Mar 24, 2005	31.40	31.61	31.08	31.24	254,240	-0.14(-0.45%)
Mar 23, 2005	31.86	32.01	31.21	31.38	161,564	-0.54(-1.70%)
Mar 22, 2005	32.02	32.53	31.81	31.92	153,069	-0.05(-0.14%)
Mar 21, 2005	32.15	32.15	31.75	31.97	93,139	-0.18(-0.56%)
Mar 18, 2005	32.08	32.69	31.92	32.15	296,562	+0.34(+1.08%)
Mar 17, 2005	31.59	32.00	31.51	31.81	69,352	+0.24(+0.76%)
Mar 16, 2005	31.72	32.09	31.51	31.57	124,339	-0.19(-0.61%)
Mar 15, 2005	31.67	32.37	31.66	31.76	194,619	+0.10(+0.33%)
Mar 14, 2005	30.86	32.06	30.86	31.66	199,098	+0.80(+2.60%)
Mar 11, 2005	30.43	30.92	30.43	30.86	146,118	+0.30(+0.97%)
Mar 10, 2005	31.24	31.28	30.43	30.56	158,012	-0.62(-1.97%)
Mar 09, 2005	31.66	31.66	31.06	31.17	127,274	-0.52(-1.63%)
Mar 08, 2005	31.56	31.95	31.37	31.69	143,647	+0.13(+0.41%)
Mar 07, 2005	31.38	31.72	31.26	31.56	99,317	+0.15(+0.47%)
Mar 04, 2005	31.04	31.48	30.85	31.41	102,252	+0.43(+1.40%)
Mar 03, 2005	31.06	31.33	30.78	30.98	98,854	+0.08(+0.27%)
Mar 02, 2005	31.07	31.24	30.75	30.89	137,932	-0.24(-0.77%)
Mar 01, 2005	30.61	31.31	30.61	31.13	163,881	+0.65(+2.15%)
Feb 28, 2005	31.27	31.50	30.29	30.48	240,493	-0.79(-2.53%)
Feb 25, 2005	30.79	31.48	30.71	31.27	147,972	+0.49(+1.58%)
Feb 24, 2005	30.43	30.99	30.16	30.78	230,299	+0.38(+1.23%)
Feb 23, 2005	30.33	30.97	30.33	30.41	186,432	+0.17(+0.58%)
Feb 22, 2005	30.49	30.91	30.23	30.23	174,075	-0.25(-0.81%)
Feb 18, 2005	30.82	31.06	30.40	30.48	168,206	-0.27(-0.88%)
Feb 17, 2005	31.38	31.40	30.75	30.75	225,047	-0.58(-1.86%)
Feb 16, 2005	30.60	31.65	30.36	31.34	437,738	+0.74(+2.41%)
Feb 15, 2005	29.29	30.85	29.23	30.60	422,137	+1.31(+4.49%)
Feb 14, 2005	28.94	29.44	28.52	29.28	288,530	+0.34(+1.19%)
Feb 11, 2005	27.84	29.04	27.61	28.94	277,872	+1.40(+5.10%)
Feb 10, 2005	27.50	27.64	27.22	27.53	95,764	+0.04(+0.14%)
Feb 09, 2005	28.16	28.18	27.42	27.50	81,245	-0.60(-2.12%)
Feb 08, 2005	28.22	28.23	27.96	28.09	61,629	-0.06(-0.23%)
Feb 07, 2005	27.85	28.45	27.85	28.16	215,007	+0.32(+1.16%)
Feb 04, 2005	27.52	27.90	27.52	27.83	115,999	+0.32(+1.18%)
Feb 03, 2005	27.59	27.59	27.20	27.51	144,110	-0.08(-0.28%)
Feb 02, 2005	27.82	27.82	27.39	27.59	130,054	-0.25(-0.88%)
Feb 01, 2005	27.92	28.05	27.66	27.83	139,013	-0.09(-0.32%)
Jan 31, 2005	27.86	28.10	27.77	27.92	139,785	+0.12(+0.44%)
Jan 28, 2005	28.11	28.15	27.57	27.80	231,689	-0.38(-1.33%)
Jan 27, 2005	28.56	28.56	28.07	28.18	157,548	-0.38(-1.34%)
Jan 26, 2005	28.41	28.58	27.90	28.56	182,880	+0.16(+0.55%)
Jan 25, 2005	28.37	28.54	28.25	28.40	201,878	+0.19(+0.69%)
Jan 24, 2005	27.84	28.25	27.84	28.21	179,790	+0.37(+1.33%)
Jan 21, 2005	28.09	28.14	27.81	27.84	171,604	-0.25(-0.90%)
Jan 20, 2005	27.95	28.25	27.85	28.09	251,305	+0.09(+0.32%)
Jan 19, 2005	27.92	28.12	27.75	28.00	167,743	+0.01(+0.02%)
Jan 18, 2005	26.96	28.10	26.84	27.99	305,212	+0.96(+3.57%)
Jan 14, 2005	26.54	27.09	26.53	27.03	246,826	+0.50(+1.90%)
Jan 13, 2005	26.34	26.65	26.04	26.52	244,355	+0.14(+0.51%)
Jan 12, 2005	26.22	26.43	25.86	26.39	134,379	+0.09(+0.34%)
Jan 11, 2005	26.17	26.32	26.06	26.30	117,543	+0.09(+0.35%)
Jan 10, 2005	25.83	26.46	25.83	26.21	147,354	+0.38(+1.45%)
Jan 07, 2005	26.36	26.48	25.83	25.83	157,085	-0.47(-1.77%)
Jan 06, 2005	26.07	26.53	25.90	26.30	106,577	+0.16(+0.62%)
Jan 05, 2005	26.16	26.51	25.90	26.14	158,629	-0.12(-0.44%)
Jan 04, 2005	26.53	26.61	26.09	26.25	120,478	-0.28(-1.05%)