Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.13	29.29	28.86	29.29	238,463	+0.42(+1.46%)
Nov 29, 2005	29.00	29.22	28.80	28.86	629,537	-0.09(-0.30%)
Nov 28, 2005	29.32	29.51	28.89	28.95	137,920	-0.42(-1.44%)
Nov 25, 2005	29.41	29.52	29.16	29.37	46,843	-0.13(-0.46%)
Nov 23, 2005	29.37	29.59	29.23	29.51	81,446	+0.07(+0.25%)
Nov 22, 2005	28.80	29.44	28.72	29.43	169,748	+0.57(+1.97%)
Nov 21, 2005	28.96	29.03	28.35	28.86	149,672	-0.07(-0.23%)
Nov 18, 2005	28.59	28.94	28.34	28.93	230,629	+0.34(+1.20%)
Nov 17, 2005	28.40	28.67	28.21	28.59	154,895	+0.28(+1.00%)
Nov 16, 2005	27.92	28.38	27.88	28.31	133,023	+0.24(+0.87%)
Nov 15, 2005	28.44	28.52	27.78	28.06	189,497	-0.37(-1.31%)
Nov 14, 2005	28.83	28.85	28.17	28.43	130,249	-0.31(-1.07%)
Nov 11, 2005	29.31	29.31	28.50	28.74	119,639	-0.52(-1.78%)
Nov 10, 2005	28.79	29.40	28.34	29.26	162,403	+0.47(+1.64%)
Nov 09, 2005	28.57	29.07	28.37	28.79	153,263	+0.25(+0.86%)
Nov 08, 2005	28.64	28.77	28.37	28.54	145,428	-0.20(-0.70%)
Nov 07, 2005	28.72	29.16	28.56	28.75	391,400	+0.03(+0.11%)
Nov 04, 2005	28.65	28.82	28.46	28.72	190,313	+0.11(+0.39%)
Nov 03, 2005	28.64	29.07	28.27	28.61	285,470	-0.04(-0.13%)
Nov 02, 2005	28.54	28.80	28.37	28.64	215,286	+0.15(+0.52%)
Nov 01, 2005	29.02	29.02	28.43	28.50	225,569	-0.43(-1.50%)
Oct 31, 2005	29.13	29.63	28.75	28.93	493,086	-0.05(-0.17%)
Oct 28, 2005	28.77	29.13	28.04	28.98	345,862	-0.09(-0.32%)
Oct 27, 2005	28.43	29.59	27.78	29.07	971,645	+1.80(+6.58%)
Oct 26, 2005	27.65	27.90	27.08	27.28	206,472	-0.33(-1.20%)
Oct 25, 2005	27.57	27.94	27.00	27.61	215,449	-0.01(-0.04%)
Oct 24, 2005	27.57	27.98	27.42	27.62	275,188	+0.12(+0.45%)
Oct 21, 2005	27.54	27.88	27.31	27.50	249,889	+0.02(+0.07%)
Oct 20, 2005	27.60	28.18	27.37	27.48	529,647	-0.12(-0.44%)
Oct 19, 2005	27.33	27.60	26.69	27.60	650,266	+0.15(+0.54%)
Oct 18, 2005	27.66	27.77	27.22	27.45	238,463	-0.20(-0.73%)
Oct 17, 2005	27.09	28.06	26.96	27.66	569,635	+0.64(+2.36%)
Oct 14, 2005	24.70	27.04	25.55	27.02	755,542	+2.32(+9.40%)
Oct 13, 2005	24.13	24.84	23.91	24.70	248,420	+0.54(+2.23%)
Oct 12, 2005	24.45	24.78	24.06	24.16	190,477	-0.35(-1.42%)
Oct 11, 2005	25.09	25.55	24.51	24.51	188,192	-0.56(-2.25%)
Oct 10, 2005	25.13	25.27	24.94	25.07	157,343	-0.10(-0.41%)
Oct 07, 2005	25.46	25.82	25.13	25.17	303,751	-0.19(-0.75%)
Oct 06, 2005	25.00	25.73	24.95	25.36	281,390	+0.39(+1.55%)
Oct 05, 2005	25.13	25.48	24.98	24.98	184,111	-0.15(-0.59%)
Oct 04, 2005	25.05	25.74	25.05	25.13	172,359	+0.09(+0.37%)
Oct 03, 2005	24.96	25.37	24.89	25.03	197,658	+0.07(+0.29%)
Sep 30, 2005	24.70	25.07	24.53	24.96	236,505	+0.26(+1.07%)
Sep 29, 2005	24.27	24.98	23.95	24.70	1,562,336	+0.43(+1.79%)
Sep 28, 2005	24.54	24.67	24.11	24.26	171,870	-0.21(-0.88%)
Sep 27, 2005	24.67	24.81	24.47	24.48	148,856	-0.27(-1.09%)
Sep 26, 2005	24.57	25.29	24.57	24.75	215,612	+0.33(+1.35%)
Sep 23, 2005	24.41	25.09	24.41	24.41	397,929	+0.53(+2.21%)
Sep 22, 2005	23.96	24.07	23.64	23.89	417,678	-0.01(-0.05%)
Sep 21, 2005	23.92	24.23	23.83	23.90	409,517	-0.15(-0.61%)
Sep 20, 2005	24.68	24.94	23.90	24.05	724,204	+0.47(+2.00%)
Sep 19, 2005	23.85	23.85	23.47	23.58	176,603	-0.25(-1.03%)
Sep 16, 2005	23.58	23.91	23.31	23.82	522,628	+0.39(+1.65%)
Sep 15, 2005	23.58	23.84	23.26	23.43	212,838	-0.09(-0.36%)
Sep 14, 2005	24.14	24.19	23.51	23.52	193,251	-0.64(-2.64%)
Sep 13, 2005	24.45	24.48	24.10	24.16	117,028	-0.31(-1.28%)
Sep 12, 2005	24.51	24.56	24.38	24.47	155,221	-0.02(-0.10%)
Sep 09, 2005	24.57	24.66	24.42	24.49	351,574	-0.20(-0.79%)
Sep 08, 2005	24.75	24.76	24.48	24.69	242,707	-0.15(-0.62%)
Sep 07, 2005	24.86	25.06	24.81	24.84	206,309	+0.09(+0.37%)
Sep 06, 2005	24.40	24.75	24.40	24.75	230,465	+0.41(+1.69%)
Sep 02, 2005	24.34	24.52	24.19	24.34	297,549	+0.00(+0.00%)