Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	75.64	75.85	74.95	75.50	220,747	-0.07(-0.09%)
Mar 30, 2015	75.27	75.88	75.07	75.57	225,975	+0.56(+0.74%)
Mar 27, 2015	74.52	75.39	74.18	75.01	216,412	+0.50(+0.67%)
Mar 26, 2015	74.16	75.04	73.84	74.51	215,623	-0.25(-0.33%)
Mar 25, 2015	75.52	75.87	74.54	74.76	412,246	-0.68(-0.90%)
Mar 24, 2015	74.78	76.09	74.39	75.43	263,935	+0.52(+0.69%)
Mar 23, 2015	75.08	75.19	73.75	74.92	170,626	-0.04(-0.06%)
Mar 20, 2015	75.52	75.65	74.95	74.96	265,964	+0.16(+0.22%)
Mar 19, 2015	73.94	74.99	73.94	74.80	141,887	+0.75(+1.01%)
Mar 18, 2015	74.93	75.04	72.81	74.05	380,738	-1.40(-1.86%)
Mar 17, 2015	75.00	75.62	74.48	75.45	294,141	+0.51(+0.68%)
Mar 16, 2015	75.63	76.55	74.85	74.95	239,011	-0.23(-0.31%)
Mar 13, 2015	75.88	76.55	74.08	75.18	260,133	-0.59(-0.78%)
Mar 12, 2015	74.09	75.96	73.66	75.77	203,119	+2.00(+2.72%)
Mar 11, 2015	74.28	74.76	73.13	73.77	280,809	-0.54(-0.73%)
Mar 10, 2015	74.59	74.87	73.62	74.31	280,084	-0.45(-0.60%)
Mar 09, 2015	74.71	75.29	74.52	74.76	223,204	-0.01(-0.02%)
Mar 06, 2015	74.87	75.61	74.52	74.77	441,547	-0.15(-0.21%)
Mar 05, 2015	74.15	75.18	73.92	74.92	545,644	+0.90(+1.22%)
Mar 04, 2015	74.89	75.12	73.66	74.02	475,610	-1.10(-1.46%)
Mar 03, 2015	75.76	76.45	74.74	75.12	568,188	-0.47(-0.62%)
Mar 02, 2015	75.43	76.34	74.52	75.59	532,373	-0.35(-0.46%)
Feb 27, 2015	76.19	76.62	75.08	75.94	243,042	-0.81(-1.06%)
Feb 26, 2015	77.26	78.32	75.94	76.75	335,297	-1.51(-1.93%)
Feb 25, 2015	79.55	79.55	75.81	78.26	634,751	-1.31(-1.64%)
Feb 24, 2015	77.82	79.93	77.70	79.57	482,523	+1.86(+2.39%)
Feb 23, 2015	77.62	78.27	77.13	77.71	182,967	+0.22(+0.28%)
Feb 20, 2015	77.84	77.84	76.58	77.49	218,456	-0.71(-0.91%)
Feb 19, 2015	77.10	78.36	76.57	78.20	275,148	+1.18(+1.54%)
Feb 18, 2015	73.87	77.21	73.87	77.02	363,075	+3.24(+4.39%)
Feb 17, 2015	73.05	73.83	72.85	73.78	200,556	+0.67(+0.92%)
Feb 13, 2015	73.39	73.11	73.11	73.11	171,647	-0.36(-0.49%)
Feb 12, 2015	73.40	73.71	72.82	73.47	230,621	-0.06(-0.08%)
Feb 11, 2015	73.70	74.44	73.31	73.52	232,853	-0.40(-0.54%)
Feb 10, 2015	74.04	74.26	73.61	73.92	253,833	+0.40(+0.54%)
Feb 09, 2015	74.53	74.60	73.26	73.52	194,041	-1.36(-1.81%)
Feb 06, 2015	75.22	75.57	74.41	74.88	264,282	-0.11(-0.15%)
Feb 05, 2015	75.14	75.25	74.00	74.99	142,265	+0.04(+0.06%)
Feb 04, 2015	74.10	75.66	73.51	74.95	162,268	+0.49(+0.66%)
Feb 03, 2015	73.95	74.97	73.80	74.46	326,290	+0.72(+0.98%)
Feb 02, 2015	74.71	75.10	72.47	73.74	370,634	-0.95(-1.27%)
Jan 30, 2015	75.96	75.96	74.29	74.69	241,177	-1.66(-2.17%)
Jan 29, 2015	75.12	76.41	74.52	76.35	185,550	+1.38(+1.84%)
Jan 28, 2015	76.23	76.40	74.77	74.97	180,375	-0.72(-0.95%)
Jan 27, 2015	75.57	76.08	75.48	75.69	188,075	-0.58(-0.76%)
Jan 26, 2015	76.18	76.92	76.08	76.27	169,271	+0.18(+0.24%)
Jan 23, 2015	76.27	76.58	75.57	76.09	147,620	-0.24(-0.31%)
Jan 22, 2015	75.25	76.42	74.48	76.33	211,561	+1.62(+2.16%)
Jan 21, 2015	76.38	76.38	74.26	74.71	221,639	-2.12(-2.76%)
Jan 20, 2015	76.47	77.05	75.94	76.83	352,805	+0.62(+0.81%)
Jan 16, 2015	74.26	76.38	73.71	76.22	364,507	+1.80(+2.42%)
Jan 15, 2015	75.62	75.62	73.71	74.42	252,885	-1.04(-1.38%)
Jan 14, 2015	74.71	75.79	74.64	75.46	239,566	+0.28(+0.37%)
Jan 13, 2015	75.32	76.09	74.58	75.18	293,919	+0.31(+0.42%)
Jan 12, 2015	74.14	75.10	73.98	74.87	261,951	+0.73(+0.98%)
Jan 09, 2015	74.43	75.06	74.09	74.14	252,476	-0.60(-0.81%)
Jan 08, 2015	75.22	76.13	74.48	74.74	300,300	+0.29(+0.39%)
Jan 07, 2015	71.33	74.51	70.88	74.45	466,945	+3.74(+5.28%)
Jan 06, 2015	71.06	71.06	70.08	70.71	405,698	-0.13(-0.19%)
Jan 05, 2015	71.34	71.78	70.48	70.84	161,822	-0.99(-1.38%)
Jan 02, 2015	72.72	72.86	71.00	71.84	491,472	-0.68(-0.94%)
Dec 31, 2014	72.38	72.52	72.52	72.52	199,516	+0.31(+0.44%)
Dec 30, 2014	72.16	72.86	71.82	72.20	94,694	-0.20(-0.27%)
Dec 29, 2014	71.75	72.68	71.68	72.40	127,244	+0.74(+1.04%)
Dec 26, 2014	71.53	71.76	71.33	71.66	164,348	+0.38(+0.53%)
Dec 24, 2014	71.58	71.28	71.28	71.28	95,899	-0.28(-0.39%)
Dec 23, 2014	71.94	72.25	71.45	71.56	223,402	-0.14(-0.20%)
Dec 22, 2014	70.89	71.77	70.54	71.70	166,777	+0.84(+1.18%)
Dec 19, 2014	70.14	71.33	70.00	70.86	680,578	+0.83(+1.19%)
Dec 18, 2014	68.58	70.07	68.50	70.03	342,119	+0.81(+1.17%)
Dec 17, 2014	68.11	69.22	66.93	69.21	315,051	+1.43(+2.12%)
Dec 16, 2014	69.69	69.69	67.35	67.78	493,525	-1.99(-2.86%)
Dec 15, 2014	70.19	70.47	69.58	69.77	791,101	-0.07(-0.10%)
Dec 12, 2014	69.54	70.25	69.27	69.84	597,417	-0.08(-0.11%)
Dec 11, 2014	69.61	70.22	69.36	69.92	426,526	+0.53(+0.77%)
Dec 10, 2014	69.63	69.96	69.17	69.39	480,361	-0.27(-0.38%)
Dec 09, 2014	68.73	69.96	68.21	69.65	233,905	+0.27(+0.38%)
Dec 08, 2014	69.10	69.76	68.91	69.39	262,914	-0.08(-0.11%)
Dec 05, 2014	68.81	69.58	68.81	69.47	241,512	+0.59(+0.85%)
Dec 04, 2014	68.53	68.92	68.23	68.88	286,564	+0.38(+0.55%)
Dec 03, 2014	68.65	69.04	68.46	68.50	204,694	-0.29(-0.43%)
Dec 02, 2014	68.71	69.60	68.30	68.79	291,522	+0.17(+0.24%)
Dec 01, 2014	68.88	68.97	68.31	68.63	455,363	-0.26(-0.38%)
Nov 28, 2014	67.71	69.21	67.71	68.89	301,995	+1.41(+2.09%)
Nov 26, 2014	67.69	67.48	67.48	67.48	136,115	+0.00(+0.00%)
Nov 25, 2014	67.74	68.13	67.33	67.48	260,279	-0.02(-0.03%)
Nov 24, 2014	66.54	67.58	66.29	67.50	212,847	+0.87(+1.31%)
Nov 21, 2014	67.38	67.38	66.16	66.63	233,993	+0.12(+0.18%)
Nov 20, 2014	65.96	66.96	65.89	66.51	208,787	+0.46(+0.70%)
Nov 19, 2014	66.38	66.38	65.77	66.04	180,046	-0.16(-0.24%)
Nov 18, 2014	66.30	66.50	65.64	66.20	421,388	+0.13(+0.20%)
Nov 17, 2014	65.55	66.20	65.43	66.07	234,297	+0.46(+0.70%)
Nov 14, 2014	65.77	66.09	65.24	65.61	235,927	-0.26(-0.40%)
Nov 13, 2014	66.29	66.75	65.53	65.88	290,851	-0.24(-0.36%)
Nov 12, 2014	64.89	66.34	64.89	66.11	500,739	+1.07(+1.64%)
Nov 11, 2014	65.49	65.53	64.94	65.05	273,004	-0.16(-0.24%)
Nov 10, 2014	64.29	65.36	64.29	65.21	590,809	+0.93(+1.45%)
Nov 07, 2014	63.98	64.30	63.61	64.28	387,098	+0.12(+0.18%)
Nov 06, 2014	63.94	64.42	63.76	64.16	207,143	+0.12(+0.18%)
Nov 05, 2014	63.42	64.08	63.00	64.04	529,302	+0.67(+1.05%)
Nov 04, 2014	62.40	63.44	62.26	63.37	440,127	+1.08(+1.73%)
Nov 03, 2014	61.57	62.44	60.92	62.30	245,998	+0.60(+0.98%)
Oct 31, 2014	63.19	63.19	61.36	61.70	1,069,473	-0.64(-1.02%)
Oct 30, 2014	60.67	62.45	60.67	62.33	408,832	+1.34(+2.19%)
Oct 29, 2014	60.69	61.77	60.56	61.00	539,656	-0.87(-1.40%)
Oct 28, 2014	61.24	63.11	61.01	61.86	1,025,660	+2.81(+4.76%)
Oct 27, 2014	59.12	58.19	58.67	59.05	711,713	+0.87(+1.49%)
Oct 24, 2014	57.69	58.58	57.21	58.19	193,868	+0.42(+0.72%)
Oct 23, 2014	58.24	58.89	57.71	57.77	263,977	-0.23(-0.39%)
Oct 22, 2014	57.42	58.56	57.42	58.00	189,284	+0.60(+1.04%)
Oct 21, 2014	57.26	57.89	56.91	57.40	203,797	+0.13(+0.23%)
Oct 20, 2014	56.49	57.36	56.29	57.27	202,371	+0.63(+1.11%)
Oct 17, 2014	57.11	57.57	56.29	56.64	190,110	-0.03(-0.06%)
Oct 16, 2014	55.54	57.13	55.54	56.68	237,903	+0.45(+0.80%)
Oct 15, 2014	55.27	56.56	54.55	56.22	348,724	+0.45(+0.81%)
Oct 14, 2014	54.44	55.81	54.41	55.77	612,417	+1.43(+2.63%)
Oct 13, 2014	54.83	55.05	53.46	54.34	324,059	-0.19(-0.36%)
Oct 10, 2014	54.71	55.59	54.44	54.54	268,118	-0.50(-0.91%)
Oct 09, 2014	56.70	56.72	55.00	55.04	227,911	-1.52(-2.69%)
Oct 08, 2014	55.47	56.58	55.32	56.56	290,332	+0.99(+1.78%)
Oct 07, 2014	56.29	56.42	55.40	55.57	214,067	-1.02(-1.80%)
Oct 06, 2014	57.22	57.51	56.58	56.59	223,479	-0.64(-1.11%)
Oct 03, 2014	57.11	57.67	57.01	57.22	140,023	+0.70(+1.24%)
Oct 02, 2014	55.97	56.77	55.80	56.52	129,831	+0.42(+0.75%)
Oct 01, 2014	56.68	57.02	55.77	56.10	174,594	-0.49(-0.86%)
Sep 30, 2014	56.86	57.40	56.53	56.59	248,882	-0.27(-0.48%)
Sep 29, 2014	55.87	56.89	55.68	56.86	247,700	+0.62(+1.10%)
Sep 26, 2014	55.16	56.90	54.75	56.24	509,444	+1.35(+2.46%)
Sep 25, 2014	55.90	55.95	54.67	54.89	277,561	-1.01(-1.80%)
Sep 24, 2014	55.54	56.04	55.31	55.89	119,989	+0.28(+0.51%)
Sep 23, 2014	55.84	55.91	55.57	55.61	159,908	-0.24(-0.42%)
Sep 22, 2014	56.34	56.34	55.54	55.84	128,363	-0.58(-1.02%)
Sep 19, 2014	56.86	57.42	56.00	56.42	330,938	-0.55(-0.97%)
Sep 18, 2014	57.23	57.55	56.81	56.97	111,451	+0.10(+0.17%)
Sep 17, 2014	57.20	57.51	56.70	56.88	123,051	-0.43(-0.75%)
Sep 16, 2014	57.31	57.76	56.94	57.31	225,884	-0.01(-0.01%)
Sep 15, 2014	57.44	57.73	57.13	57.31	107,991	+0.03(+0.05%)
Sep 12, 2014	57.92	57.94	57.13	57.29	115,748	-0.61(-1.05%)
Sep 11, 2014	57.45	58.01	57.45	57.90	240,283	+0.44(+0.77%)
Sep 10, 2014	57.13	57.50	57.00	57.45	116,005	+0.34(+0.60%)
Sep 09, 2014	57.16	57.54	56.86	57.11	163,787	-0.29(-0.51%)
Sep 08, 2014	57.55	57.69	56.95	57.40	322,023	-0.06(-0.10%)
Sep 05, 2014	57.45	57.71	57.23	57.46	153,854	-0.14(-0.24%)
Sep 04, 2014	57.45	57.84	57.25	57.60	112,255	+0.15(+0.26%)
Sep 03, 2014	58.30	58.41	57.41	57.45	334,761	-0.47(-0.81%)
Sep 02, 2014	57.47	58.15	56.92	57.91	148,907	+0.73(+1.27%)
Aug 29, 2014	57.53	57.18	57.18	57.18	51,505	-0.17(-0.30%)
Aug 28, 2014	57.12	57.81	57.00	57.36	90,489	+0.03(+0.06%)
Aug 27, 2014	57.82	57.82	57.29	57.32	86,622	-0.69(-1.20%)
Aug 26, 2014	58.01	58.15	57.90	58.02	113,912	-0.01(-0.01%)
Aug 25, 2014	57.86	58.08	57.36	58.02	154,847	+0.45(+0.78%)
Aug 22, 2014	58.04	58.15	57.48	57.58	86,740	-0.39(-0.68%)
Aug 21, 2014	57.99	58.09	57.79	57.97	76,750	+0.06(+0.11%)
Aug 20, 2014	57.73	58.14	58.01	57.91	82,650	-0.10(-0.18%)
Aug 19, 2014	57.93	58.13	57.71	58.01	144,213	+0.23(+0.40%)
Aug 18, 2014	57.62	57.90	57.35	57.77	81,919	+0.61(+1.07%)
Aug 15, 2014	58.11	58.11	56.89	57.16	124,101	-0.54(-0.94%)
Aug 14, 2014	57.99	58.35	57.43	57.71	249,744	-0.05(-0.08%)
Aug 13, 2014	57.49	57.97	57.09	57.75	205,441	+0.50(+0.88%)
Aug 12, 2014	57.01	57.29	56.70	57.25	152,707	+0.19(+0.33%)
Aug 11, 2014	56.43	57.56	56.23	57.07	139,925	+0.86(+1.53%)
Aug 08, 2014	56.08	56.71	55.91	56.21	181,444	+0.10(+0.18%)
Aug 07, 2014	56.57	56.91	55.87	56.10	213,824	-0.24(-0.43%)
Aug 06, 2014	55.70	56.88	55.70	56.35	161,775	+0.52(+0.94%)
Aug 05, 2014	55.49	56.46	55.28	55.82	179,636	+0.22(+0.40%)
Aug 04, 2014	55.47	55.81	54.87	55.60	148,821	+0.24(+0.43%)
Aug 01, 2014	55.78	56.00	54.79	55.36	150,822	-0.34(-0.62%)
Jul 31, 2014	55.93	56.01	55.55	55.71	200,187	-0.67(-1.19%)
Jul 30, 2014	57.78	57.78	56.21	56.38	299,371	-1.01(-1.76%)
Jul 29, 2014	56.36	58.22	55.29	57.39	573,680	+3.26(+6.02%)
Jul 28, 2014	52.85	54.15	52.54	54.13	261,202	+1.38(+2.62%)
Jul 25, 2014	52.63	52.76	52.17	52.75	126,233	-0.10(-0.20%)
Jul 24, 2014	52.42	52.93	52.13	52.85	114,455	+0.48(+0.92%)
Jul 23, 2014	52.58	52.84	51.95	52.37	99,571	-0.20(-0.38%)
Jul 22, 2014	52.63	52.99	52.35	52.57	71,335	+0.18(+0.34%)
Jul 21, 2014	52.33	52.62	51.50	52.39	137,880	-0.20(-0.38%)
Jul 18, 2014	52.07	53.06	52.07	52.59	110,060	+0.36(+0.70%)
Jul 17, 2014	52.51	52.80	52.08	52.23	113,294	-0.65(-1.22%)
Jul 16, 2014	53.63	53.63	52.81	52.87	85,645	-0.52(-0.98%)
Jul 15, 2014	52.76	53.51	52.44	53.40	178,165	+0.55(+1.04%)
Jul 14, 2014	53.73	53.86	52.84	52.85	182,800	-0.46(-0.86%)
Jul 11, 2014	54.26	54.26	53.27	53.31	183,525	-0.87(-1.61%)
Jul 10, 2014	53.88	54.52	53.38	54.18	139,402	-0.30(-0.56%)
Jul 09, 2014	54.92	55.16	54.30	54.48	161,603	-0.23(-0.43%)
Jul 08, 2014	55.01	55.07	54.44	54.72	178,731	-0.32(-0.59%)
Jul 07, 2014	54.67	55.43	54.67	55.04	416,598	+0.13(+0.24%)
Jul 03, 2014	54.62	54.91	54.91	54.91	100,973	+0.39(+0.72%)
Jul 02, 2014	54.92	54.95	54.37	54.52	163,678	-0.43(-0.79%)
Jul 01, 2014	54.98	55.16	54.81	54.95	215,765	+0.32(+0.58%)
Jun 30, 2014	54.87	54.87	54.35	54.63	120,476	-0.25(-0.45%)
Jun 27, 2014	54.65	55.07	54.62	54.88	211,068	-0.01(-0.03%)
Jun 26, 2014	54.73	55.09	54.60	54.90	105,132	+0.05(+0.10%)
Jun 25, 2014	54.40	54.96	54.20	54.84	166,916	+0.24(+0.44%)
Jun 24, 2014	54.98	55.19	54.52	54.60	125,994	-0.38(-0.70%)
Jun 23, 2014	55.03	55.22	54.74	54.98	92,190	+0.15(+0.28%)
Jun 20, 2014	55.16	55.19	54.58	54.83	211,399	-0.16(-0.29%)
Jun 19, 2014	55.38	55.77	54.84	54.99	148,645	-0.27(-0.48%)
Jun 18, 2014	54.90	55.48	54.76	55.26	172,352	+0.18(+0.32%)
Jun 17, 2014	54.94	55.29	54.81	55.08	254,716	+0.06(+0.11%)
Jun 16, 2014	55.00	55.27	54.83	55.02	127,980	+0.01(+0.03%)
Jun 13, 2014	55.37	55.37	54.86	55.01	140,193	-0.36(-0.65%)
Jun 12, 2014	55.88	55.88	55.00	55.37	208,081	-0.78(-1.39%)
Jun 11, 2014	55.43	56.27	55.43	56.15	203,694	+0.30(+0.54%)
Jun 10, 2014	56.19	56.33	55.38	55.85	170,860	-0.20(-0.36%)
Jun 06, 2014	56.12	56.27	55.70	56.05	239,527	+0.25(+0.45%)
Jun 05, 2014	55.30	56.02	55.09	55.80	607,758	+0.74(+1.34%)
Jun 04, 2014	54.63	55.63	54.56	55.07	211,291	+0.30(+0.55%)
Jun 03, 2014	54.30	55.56	54.30	54.77	575,525	+0.27(+0.50%)
Jun 02, 2014	54.45	54.95	53.87	54.49	181,414	+0.44(+0.81%)
May 30, 2014	54.14	54.17	53.77	54.06	118,500	-0.03(-0.05%)
May 29, 2014	54.41	54.41	53.85	54.09	66,309	-0.25(-0.46%)
May 28, 2014	54.27	54.50	54.11	54.34	80,599	-0.14(-0.26%)
May 27, 2014	54.47	54.58	54.33	54.48	135,984	+0.02(+0.04%)
May 23, 2014	54.45	54.46	54.46	54.46	78,863	+0.27(+0.50%)
May 22, 2014	53.60	54.71	53.60	54.19	56,044	+0.54(+1.02%)
May 21, 2014	54.17	54.38	53.32	53.64	108,013	-0.44(-0.82%)
May 20, 2014	54.36	54.39	53.62	54.09	163,661	-0.34(-0.63%)
May 19, 2014	54.20	54.65	54.20	54.43	196,952	-0.04(-0.08%)
May 16, 2014	53.83	54.60	53.83	54.47	182,767	+0.50(+0.92%)
May 15, 2014	52.89	54.09	52.15	53.97	298,338	+0.74(+1.39%)
May 14, 2014	54.20	54.58	53.02	53.23	102,688	-1.16(-2.14%)
May 13, 2014	54.45	54.58	54.30	54.39	200,909	+0.04(+0.08%)
May 12, 2014	54.07	54.74	54.07	54.35	172,876	+0.68(+1.27%)
May 09, 2014	52.90	53.73	52.81	53.67	113,406	+0.55(+1.04%)
May 08, 2014	54.00	54.56	52.91	53.12	110,114	-0.79(-1.47%)
May 07, 2014	54.30	54.30	53.30	53.91	108,502	-0.25(-0.47%)
May 06, 2014	54.21	54.63	53.86	54.16	161,569	-0.32(-0.59%)
May 05, 2014	54.25	54.88	53.79	54.48	176,443	-0.10(-0.17%)
May 02, 2014	55.22	55.75	54.49	54.58	178,245	-0.50(-0.91%)
May 01, 2014	53.11	56.34	53.11	55.08	526,270	+3.46(+6.70%)
Apr 30, 2014	51.27	51.65	50.66	51.62	242,821	+0.04(+0.08%)
Apr 29, 2014	51.48	52.04	51.25	51.58	206,288	+0.32(+0.62%)
Apr 28, 2014	51.66	52.18	50.44	51.26	221,602	-0.37(-0.71%)
Apr 25, 2014	51.70	52.03	51.51	51.63	154,924	-0.37(-0.72%)
Apr 24, 2014	52.12	52.34	51.70	52.00	124,507	+0.05(+0.09%)
Apr 23, 2014	52.57	52.57	51.74	51.95	170,009	-0.86(-1.62%)
Apr 22, 2014	52.17	53.04	52.17	52.81	111,363	+0.73(+1.40%)
Apr 21, 2014	52.00	52.35	51.69	52.08	94,048	+0.07(+0.13%)
Apr 17, 2014	51.78	52.02	52.02	52.02	94,724	+0.13(+0.25%)
Apr 16, 2014	51.48	52.06	51.41	51.89	88,425	+0.60(+1.17%)
Apr 15, 2014	51.92	52.30	50.74	51.29	120,461	-0.62(-1.19%)
Apr 14, 2014	51.93	52.36	51.38	51.91	155,576	+0.52(+1.01%)
Apr 11, 2014	51.25	52.01	51.12	51.39	187,522	-0.36(-0.70%)
Apr 10, 2014	52.68	53.12	51.60	51.75	131,441	-0.81(-1.54%)
Apr 09, 2014	51.96	52.66	51.59	52.56	137,452	+0.78(+1.51%)
Apr 08, 2014	52.19	52.62	51.49	51.78	210,804	-0.31(-0.60%)
Apr 07, 2014	53.03	53.04	51.98	52.09	252,598	-0.97(-1.82%)
Apr 04, 2014	53.50	53.55	52.92	53.06	257,800	-0.61(-1.13%)
Apr 03, 2014	54.43	54.67	53.32	53.66	84,255	-0.67(-1.24%)
Apr 02, 2014	53.87	54.47	53.70	54.34	133,129	+0.85(+1.59%)