Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.68	27.26	26.65	26.91	337,537	+0.13(+0.50%)
Jul 28, 2005	25.43	27.17	25.36	26.77	837,642	+2.21(+9.00%)
Jul 27, 2005	24.86	24.86	24.51	24.56	260,824	-0.21(-0.84%)
Jul 26, 2005	24.81	25.15	24.77	24.77	163,382	-0.03(-0.12%)
Jul 25, 2005	24.92	25.07	24.72	24.80	129,596	-0.18(-0.71%)
Jul 22, 2005	24.83	25.01	24.56	24.98	156,364	+0.26(+1.04%)
Jul 21, 2005	24.95	24.95	24.54	24.72	250,868	-0.32(-1.30%)
Jul 20, 2005	25.06	25.28	25.02	25.05	217,081	-0.17(-0.66%)
Jul 19, 2005	25.08	25.42	24.87	25.21	204,677	+0.29(+1.16%)
Jul 18, 2005	24.84	25.06	24.73	24.92	243,360	+0.09(+0.37%)
Jul 15, 2005	25.22	25.33	24.77	24.83	536,665	-0.47(-1.86%)
Jul 14, 2005	25.44	25.62	25.24	25.30	144,612	-0.12(-0.46%)
Jul 13, 2005	25.48	25.76	25.20	25.42	370,671	-0.08(-0.31%)
Jul 12, 2005	25.59	25.79	25.39	25.50	271,923	-0.08(-0.31%)
Jul 11, 2005	25.57	25.81	25.49	25.58	385,687	+0.01(+0.05%)
Jul 08, 2005	25.36	25.73	25.32	25.57	480,191	+0.19(+0.75%)
Jul 07, 2005	25.36	25.41	24.75	25.38	526,219	+0.01(+0.05%)
Jul 06, 2005	26.59	26.59	24.87	25.36	883,833	-1.23(-4.61%)
Jul 05, 2005	26.47	26.66	26.31	26.59	93,524	+0.07(+0.25%)
Jul 01, 2005	26.65	26.73	26.35	26.52	115,885	-0.06(-0.23%)
Jun 30, 2005	26.89	26.99	26.53	26.58	131,718	-0.28(-1.03%)
Jun 29, 2005	27.00	27.00	26.75	26.86	99,237	-0.17(-0.61%)
Jun 28, 2005	26.41	27.04	26.34	27.02	282,859	+0.61(+2.32%)
Jun 27, 2005	26.53	26.53	26.22	26.41	109,357	-0.18(-0.69%)
Jun 24, 2005	26.65	26.66	26.04	26.60	188,028	-0.06(-0.21%)
Jun 23, 2005	27.11	27.29	26.61	26.65	92,382	-0.52(-1.92%)
Jun 22, 2005	27.26	27.30	27.02	27.17	88,138	-0.01(-0.05%)
Jun 21, 2005	27.34	27.42	27.09	27.18	136,451	-0.15(-0.56%)
Jun 20, 2005	27.49	27.50	27.22	27.34	125,842	-0.20(-0.73%)
Jun 17, 2005	28.23	28.23	27.49	27.54	221,162	-0.54(-1.92%)
Jun 16, 2005	27.75	28.08	27.63	28.08	118,007	+0.31(+1.13%)
Jun 15, 2005	27.75	27.83	27.32	27.77	147,387	+0.14(+0.51%)
Jun 14, 2005	27.48	27.74	27.04	27.63	244,339	+0.08(+0.29%)
Jun 13, 2005	27.66	27.71	27.34	27.55	245,318	-0.18(-0.64%)
Jun 10, 2005	27.75	27.87	27.39	27.72	225,242	-0.09(-0.33%)
Jun 09, 2005	27.95	28.01	27.00	27.82	344,882	-0.13(-0.48%)
Jun 08, 2005	28.18	28.30	27.77	27.95	292,489	-0.22(-0.78%)
Jun 07, 2005	28.33	28.55	28.17	28.17	199,290	-0.10(-0.35%)
Jun 06, 2005	28.46	28.48	28.26	28.27	149,998	-0.19(-0.67%)
Jun 03, 2005	28.83	28.86	28.17	28.46	265,231	-0.43(-1.48%)
Jun 02, 2005	29.03	29.04	28.83	28.89	149,345	-0.15(-0.53%)
Jun 01, 2005	29.17	29.44	28.89	29.04	175,134	-0.13(-0.44%)
May 31, 2005	29.27	29.49	29.13	29.17	181,663	-0.10(-0.36%)
May 27, 2005	29.04	29.30	28.92	29.27	95,156	+0.26(+0.91%)
May 26, 2005	28.86	29.16	28.86	29.01	179,378	+0.22(+0.77%)
May 25, 2005	28.88	28.96	28.72	28.79	134,492	-0.09(-0.32%)
May 24, 2005	28.92	29.15	28.79	28.88	77,692	-0.04(-0.13%)
May 23, 2005	28.88	29.32	28.88	28.92	141,021	-0.02(-0.06%)
May 20, 2005	29.08	29.08	28.79	28.94	133,676	-0.14(-0.48%)
May 19, 2005	28.56	29.24	28.49	29.08	266,863	+0.37(+1.28%)
May 18, 2005	27.72	28.88	27.72	28.71	138,573	+1.12(+4.06%)
May 17, 2005	27.45	27.80	27.00	27.59	110,173	+0.09(+0.31%)
May 16, 2005	26.88	27.61	26.88	27.50	295,264	+0.78(+2.91%)
May 13, 2005	26.74	26.95	26.57	26.72	243,849	-0.17(-0.64%)
May 12, 2005	26.77	27.09	26.69	26.90	244,829	+0.03(+0.11%)
May 11, 2005	26.65	27.01	26.44	26.87	226,222	+0.23(+0.85%)
May 10, 2005	26.48	26.79	26.31	26.64	200,759	+0.10(+0.37%)
May 09, 2005	25.98	26.58	25.81	26.54	165,014	+0.51(+1.98%)
May 06, 2005	26.31	26.46	25.73	26.03	404,131	-0.17(-0.63%)
May 05, 2005	26.28	26.56	25.98	26.19	506,633	-0.15(-0.56%)
May 04, 2005	25.93	26.52	25.79	26.34	452,607	+0.35(+1.34%)
May 03, 2005	25.85	26.91	25.59	25.99	468,276	-0.02(-0.07%)