Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	53.32	53.56	53.00	53.16	125,574	-0.03(-0.05%)
Mar 28, 2014	53.40	54.13	53.10	53.19	87,767	+0.01(+0.01%)
Mar 27, 2014	53.04	53.49	52.72	53.18	116,636	-0.13(-0.24%)
Mar 26, 2014	54.51	54.73	53.20	53.31	188,265	-1.01(-1.86%)
Mar 25, 2014	54.78	54.78	53.96	54.32	172,208	+0.00(+0.00%)
Mar 24, 2014	54.98	55.12	54.05	54.32	161,484	-0.69(-1.25%)
Mar 21, 2014	55.22	55.50	54.76	55.01	166,126	+0.07(+0.12%)
Mar 20, 2014	54.49	55.07	54.34	54.94	64,106	+0.39(+0.71%)
Mar 19, 2014	55.43	55.56	53.87	54.55	358,626	-0.91(-1.65%)
Mar 18, 2014	55.45	55.84	55.15	55.46	78,211	+0.18(+0.33%)
Mar 17, 2014	55.44	55.96	55.21	55.28	83,777	+0.12(+0.22%)
Mar 14, 2014	54.80	55.88	54.80	55.15	187,760	+0.33(+0.60%)
Mar 13, 2014	56.52	56.52	54.54	54.83	351,893	-1.47(-2.61%)
Mar 12, 2014	56.00	56.54	55.84	56.30	116,544	+0.12(+0.22%)
Mar 11, 2014	56.89	57.07	55.85	56.18	200,437	-0.51(-0.89%)
Mar 10, 2014	56.82	57.02	56.37	56.68	346,892	-0.07(-0.12%)
Mar 07, 2014	56.82	56.97	55.64	56.75	186,816	+0.26(+0.45%)
Mar 06, 2014	57.45	57.45	56.31	56.49	754,906	-0.67(-1.18%)
Mar 05, 2014	57.08	57.85	56.75	57.17	374,965	-0.10(-0.18%)
Mar 04, 2014	56.98	57.54	56.87	57.27	558,703	+0.97(+1.73%)
Mar 03, 2014	57.62	57.62	55.16	56.30	238,328	-0.22(-0.38%)
Feb 28, 2014	56.84	57.17	56.12	56.51	320,895	-0.20(-0.35%)
Feb 27, 2014	56.14	57.25	55.99	56.71	250,151	+0.24(+0.42%)
Feb 26, 2014	55.27	57.06	52.73	56.47	326,664	+1.43(+2.60%)
Feb 25, 2014	55.62	55.67	54.95	55.04	175,982	-0.30(-0.54%)
Feb 24, 2014	55.33	55.71	55.06	55.34	115,929	+0.26(+0.48%)
Feb 21, 2014	54.96	55.32	54.64	55.08	230,108	+0.38(+0.70%)
Feb 20, 2014	53.43	55.20	53.43	54.69	315,358	+1.84(+3.47%)
Feb 19, 2014	53.21	53.29	52.69	52.86	149,542	-0.30(-0.57%)
Feb 18, 2014	51.76	53.28	51.33	53.16	230,315	+1.50(+2.91%)
Feb 14, 2014	52.40	51.66	51.66	51.66	202,433	-0.96(-1.83%)
Feb 13, 2014	51.63	52.76	51.12	52.62	298,867	+0.87(+1.68%)
Feb 12, 2014	53.47	53.56	51.25	51.75	370,676	-1.50(-2.83%)
Feb 11, 2014	54.30	54.49	53.14	53.25	229,727	-1.07(-1.96%)
Feb 10, 2014	53.34	55.33	53.34	54.32	386,611	+1.44(+2.72%)
Feb 07, 2014	52.63	54.08	52.47	52.88	348,149	+1.32(+2.57%)
Feb 06, 2014	50.70	51.99	50.70	51.56	307,735	+0.91(+1.80%)
Feb 05, 2014	51.69	52.40	50.08	50.65	234,597	-1.09(-2.11%)
Feb 04, 2014	52.21	52.26	51.37	51.74	147,041	-0.12(-0.23%)
Feb 03, 2014	52.58	53.23	50.76	51.86	178,557	-0.64(-1.22%)
Jan 31, 2014	52.14	52.97	51.64	52.51	128,441	+0.07(+0.13%)
Jan 30, 2014	52.50	53.19	52.25	52.44	79,341	+0.31(+0.60%)
Jan 29, 2014	53.36	53.42	51.96	52.13	57,834	-1.54(-2.87%)
Jan 28, 2014	53.25	54.02	52.60	53.67	192,985	+0.61(+1.14%)
Jan 27, 2014	54.02	54.29	53.05	53.06	72,729	-1.05(-1.93%)
Jan 24, 2014	55.52	55.52	53.90	54.10	90,220	-1.63(-2.93%)
Jan 23, 2014	55.50	56.00	55.25	55.74	160,292	+0.09(+0.17%)
Jan 22, 2014	55.74	55.83	55.26	55.64	39,964	+0.17(+0.30%)
Jan 21, 2014	56.01	56.18	54.84	55.47	61,617	+0.00(+0.00%)
Jan 17, 2014	56.01	55.47	55.47	55.47	41,790	-0.69(-1.23%)
Jan 16, 2014	56.32	56.96	56.11	56.16	59,213	-0.31(-0.55%)
Jan 15, 2014	56.00	57.17	56.00	56.47	65,629	+0.47(+0.84%)
Jan 14, 2014	55.13	56.38	54.88	56.00	92,356	+0.78(+1.41%)
Jan 13, 2014	56.18	56.18	54.81	55.22	114,629	-0.88(-1.56%)
Jan 10, 2014	56.21	56.25	55.57	56.10	51,070	+0.07(+0.12%)
Jan 09, 2014	56.53	56.97	55.34	56.03	84,129	-0.16(-0.28%)
Jan 08, 2014	56.31	56.97	55.81	56.19	119,837	-0.14(-0.25%)
Jan 07, 2014	55.84	56.79	55.34	56.33	67,963	+0.63(+1.13%)
Jan 06, 2014	56.80	56.97	55.42	55.70	74,005	-1.00(-1.76%)
Jan 03, 2014	56.66	57.22	56.02	56.70	87,155	+0.01(+0.01%)
Jan 02, 2014	56.30	56.81	56.02	56.70	105,040	+0.32(+0.56%)
Dec 31, 2013	56.82	56.38	56.38	56.38	91,583	-0.46(-0.81%)
Dec 30, 2013	57.01	57.22	56.49	56.84	55,024	-0.03(-0.06%)
Dec 27, 2013	57.32	57.32	56.59	56.87	51,767	-0.20(-0.35%)
Dec 26, 2013	57.16	57.57	56.97	57.07	46,227	+0.24(+0.42%)
Dec 24, 2013	57.00	57.15	56.61	56.84	34,878	+0.00(+0.00%)
Dec 23, 2013	56.61	56.98	56.32	56.84	91,932	+0.39(+0.69%)
Dec 20, 2013	56.23	56.65	55.60	56.45	311,920	+0.45(+0.80%)
Dec 19, 2013	56.81	56.81	55.35	56.00	106,822	-0.74(-1.30%)
Dec 18, 2013	56.24	56.84	55.61	56.74	111,833	+0.61(+1.09%)
Dec 17, 2013	56.26	56.58	55.60	56.12	81,355	-0.06(-0.11%)
Dec 16, 2013	55.86	56.77	55.86	56.18	92,101	+0.61(+1.11%)
Dec 13, 2013	55.25	56.16	55.06	55.57	156,996	+0.49(+0.89%)
Dec 12, 2013	55.34	55.93	54.87	55.08	101,803	-0.11(-0.21%)
Dec 11, 2013	55.34	55.37	54.81	55.19	151,138	+0.06(+0.11%)
Dec 10, 2013	56.56	56.67	55.04	55.13	119,834	-1.65(-2.91%)
Dec 09, 2013	56.59	56.95	55.82	56.78	130,643	+0.47(+0.84%)
Dec 06, 2013	56.32	56.64	55.81	56.31	77,714	+0.63(+1.13%)
Dec 05, 2013	55.72	56.02	55.36	55.68	99,879	-0.11(-0.19%)
Dec 04, 2013	56.20	56.47	55.66	55.79	150,906	-0.75(-1.32%)
Dec 03, 2013	55.64	56.67	55.26	56.54	431,061	+0.56(+1.00%)
Dec 02, 2013	56.74	56.74	55.68	55.98	150,033	-0.28(-0.50%)
Nov 29, 2013	56.37	56.53	55.75	56.26	56,046	+0.15(+0.27%)
Nov 27, 2013	56.16	56.27	55.94	56.10	100,732	+0.15(+0.26%)
Nov 26, 2013	56.40	56.64	55.88	55.96	133,988	-0.45(-0.79%)
Nov 25, 2013	56.67	57.34	56.14	56.41	113,752	+0.13(+0.23%)
Nov 22, 2013	56.44	56.77	56.04	56.28	116,676	-0.19(-0.33%)
Nov 21, 2013	55.33	56.61	55.33	56.47	111,786	+1.33(+2.41%)
Nov 20, 2013	54.62	55.41	54.57	55.14	108,834	+0.66(+1.20%)
Nov 19, 2013	55.13	55.44	54.23	54.48	86,684	-0.56(-1.01%)
Nov 18, 2013	55.51	55.60	54.80	55.04	70,421	-0.35(-0.63%)
Nov 15, 2013	55.09	55.50	54.83	55.38	120,839	+0.23(+0.41%)
Nov 14, 2013	55.22	55.25	54.86	55.16	61,141	+0.66(+1.21%)
Nov 12, 2013	54.43	54.70	54.07	54.49	105,075	+0.27(+0.51%)
Nov 11, 2013	54.13	54.31	53.52	54.22	104,792	+0.15(+0.27%)
Nov 08, 2013	53.74	54.27	53.44	54.07	118,304	+0.26(+0.48%)
Nov 07, 2013	54.42	54.57	53.61	53.81	151,655	-0.44(-0.81%)
Nov 06, 2013	55.02	55.02	54.07	54.25	129,810	-0.56(-1.02%)
Nov 05, 2013	53.88	55.08	53.88	54.81	109,900	+0.90(+1.67%)
Nov 04, 2013	54.12	54.35	53.80	53.91	210,896	-0.13(-0.24%)
Nov 01, 2013	54.87	54.99	53.06	54.04	378,676	-0.84(-1.54%)
Oct 31, 2013	55.39	55.77	54.66	54.88	271,313	-0.44(-0.80%)
Oct 30, 2013	53.54	55.60	52.92	55.32	406,009	+1.83(+3.43%)
Oct 29, 2013	49.48	53.58	49.48	53.49	686,565	+5.68(+11.87%)
Oct 28, 2013	48.66	48.87	47.81	47.81	303,115	-0.84(-1.72%)
Oct 25, 2013	48.94	48.94	48.19	48.65	128,979	-0.01(-0.03%)
Oct 24, 2013	48.44	48.86	48.07	48.66	95,712	+0.41(+0.85%)
Oct 23, 2013	48.66	48.66	47.97	48.25	112,652	-0.46(-0.95%)
Oct 22, 2013	48.69	49.40	48.69	48.72	161,710	+0.10(+0.21%)
Oct 21, 2013	48.71	48.89	48.33	48.62	117,069	-0.19(-0.38%)
Oct 18, 2013	49.16	49.48	48.45	48.80	162,527	+0.04(+0.08%)
Oct 17, 2013	47.62	48.77	47.27	48.76	183,171	+1.10(+2.30%)
Oct 16, 2013	47.28	47.91	47.08	47.67	125,067	+0.74(+1.58%)
Oct 15, 2013	46.85	47.67	46.78	46.92	184,671	-0.14(-0.30%)
Oct 14, 2013	46.74	47.55	46.38	47.06	184,267	+0.25(+0.53%)
Oct 11, 2013	45.17	46.93	45.07	46.82	146,719	+1.40(+3.09%)
Oct 10, 2013	45.10	45.61	45.09	45.41	132,333	+0.61(+1.36%)
Oct 09, 2013	44.18	45.21	44.11	44.80	146,642	+0.61(+1.38%)
Oct 08, 2013	44.86	45.08	44.16	44.20	120,111	-0.56(-1.24%)
Oct 07, 2013	44.54	45.06	44.40	44.75	129,852	+0.01(+0.03%)
Oct 04, 2013	44.76	45.35	44.54	44.74	265,181	-0.14(-0.31%)
Oct 03, 2013	45.96	46.20	44.82	44.88	183,908	-1.41(-3.05%)
Oct 02, 2013	45.87	46.53	45.47	46.29	107,436	-0.07(-0.14%)
Oct 01, 2013	46.27	46.46	45.59	46.36	77,830	+0.80(+1.76%)
Sep 27, 2013	45.43	46.17	45.25	45.55	116,034	-0.06(-0.13%)
Sep 26, 2013	45.57	46.01	45.06	45.61	113,429	+0.09(+0.21%)
Sep 25, 2013	46.06	46.33	45.43	45.52	123,265	-0.63(-1.36%)
Sep 24, 2013	46.05	46.68	45.66	46.15	135,213	+0.23(+0.51%)
Sep 23, 2013	46.05	46.46	45.41	45.91	245,197	-0.07(-0.16%)
Sep 20, 2013	45.93	46.88	45.70	45.99	247,406	-0.01(-0.01%)
Sep 19, 2013	45.59	46.08	45.24	45.99	115,623	+0.44(+0.97%)
Sep 18, 2013	45.08	45.75	44.73	45.55	79,078	+0.51(+1.14%)
Sep 17, 2013	44.58	45.08	44.44	45.04	46,614	+0.35(+0.78%)
Sep 16, 2013	45.28	45.27	44.44	44.69	57,351	-0.25(-0.57%)
Sep 13, 2013	44.36	45.14	44.21	44.94	92,998	+0.82(+1.85%)
Sep 12, 2013	44.11	44.52	43.57	44.13	165,485	+0.07(+0.15%)
Sep 11, 2013	43.94	44.31	43.55	44.06	79,059	+0.19(+0.44%)
Sep 10, 2013	44.29	44.29	43.47	43.87	176,772	-0.19(-0.44%)
Sep 09, 2013	43.34	44.13	43.31	44.06	122,414	+0.74(+1.70%)
Sep 06, 2013	43.67	43.84	43.09	43.33	261,870	-0.20(-0.46%)
Sep 05, 2013	44.02	44.02	43.30	43.53	114,992	-0.36(-0.81%)
Sep 04, 2013	43.88	44.45	43.70	43.88	79,133	-0.01(-0.03%)
Sep 03, 2013	44.19	44.45	43.67	43.90	163,900	+0.09(+0.20%)
Aug 30, 2013	44.33	44.48	43.64	43.81	126,334	-0.54(-1.22%)
Aug 29, 2013	43.81	45.20	43.81	44.35	103,547	+0.54(+1.24%)
Aug 28, 2013	43.98	44.15	43.61	43.81	376,260	-0.18(-0.41%)
Aug 27, 2013	44.00	44.21	43.63	43.99	184,448	-0.51(-1.14%)
Aug 26, 2013	44.56	45.20	44.26	44.50	93,178	+0.01(+0.01%)
Aug 23, 2013	45.26	45.26	44.43	44.49	68,564	-0.71(-1.57%)
Aug 22, 2013	44.94	45.68	44.54	45.20	110,531	+0.42(+0.94%)
Aug 21, 2013	44.91	45.19	44.50	44.78	92,260	-0.17(-0.37%)
Aug 20, 2013	44.33	45.33	44.05	44.94	229,600	+0.79(+1.78%)
Aug 19, 2013	45.03	45.03	44.02	44.15	309,663	-0.84(-1.87%)
Aug 16, 2013	44.95	45.46	44.60	44.99	137,258	-0.17(-0.37%)
Aug 15, 2013	45.18	45.53	44.82	45.16	100,823	-0.35(-0.77%)
Aug 14, 2013	46.03	46.16	45.46	45.51	109,058	-0.51(-1.11%)
Aug 13, 2013	46.48	46.53	45.93	46.02	78,223	-0.31(-0.67%)
Aug 12, 2013	46.47	46.52	46.12	46.33	71,591	-0.18(-0.38%)
Aug 09, 2013	46.57	46.78	46.38	46.51	85,851	-0.02(-0.04%)
Aug 08, 2013	46.77	46.82	46.32	46.53	137,585	+0.08(+0.17%)
Aug 07, 2013	46.98	46.98	46.37	46.45	133,216	-0.64(-1.36%)
Aug 06, 2013	47.42	47.53	46.90	47.09	123,718	-0.38(-0.81%)
Aug 05, 2013	47.55	47.92	47.16	47.47	160,704	-0.01(-0.03%)
Aug 02, 2013	47.46	47.63	46.80	47.49	104,320	+0.35(+0.74%)
Aug 01, 2013	46.49	47.39	46.16	47.14	151,713	+1.08(+2.34%)
Jul 31, 2013	46.09	46.44	45.87	46.06	436,579	-0.01(-0.03%)
Jul 30, 2013	44.99	47.88	44.54	46.07	787,621	+2.85(+6.59%)
Jul 29, 2013	43.51	43.92	43.07	43.22	293,432	-0.19(-0.44%)
Jul 26, 2013	43.37	43.92	43.26	43.41	284,548	-0.17(-0.38%)
Jul 25, 2013	43.67	43.81	43.25	43.58	343,576	-0.32(-0.72%)
Jul 24, 2013	45.71	45.71	43.73	43.90	265,547	-1.59(-3.50%)
Jul 23, 2013	46.47	46.55	45.38	45.49	147,500	-0.98(-2.11%)
Jul 22, 2013	46.72	46.77	45.64	46.47	159,391	-0.30(-0.65%)
Jul 19, 2013	46.77	46.95	46.34	46.77	250,192	-0.65(-1.38%)
Jul 18, 2013	46.73	47.72	46.69	47.43	91,708	+0.92(+1.98%)
Jul 17, 2013	47.19	47.22	46.31	46.51	57,822	-0.59(-1.26%)
Jul 16, 2013	47.47	47.47	46.88	47.10	64,154	-0.43(-0.90%)
Jul 15, 2013	47.37	47.92	47.26	47.53	93,614	+0.21(+0.45%)
Jul 12, 2013	47.02	47.39	46.90	47.32	114,667	+0.40(+0.85%)
Jul 11, 2013	47.22	47.36	46.65	46.92	101,245	+0.07(+0.14%)
Jul 10, 2013	47.18	47.34	46.55	46.86	98,737	-0.40(-0.84%)
Jul 09, 2013	47.24	47.37	46.88	47.26	131,074	+0.35(+0.75%)
Jul 08, 2013	47.00	47.50	46.85	46.90	130,091	+0.18(+0.38%)
Jul 05, 2013	46.61	47.27	46.49	46.73	127,574	+0.59(+1.28%)
Jul 03, 2013	45.31	46.28	45.25	46.14	88,478	+0.77(+1.70%)
Jul 02, 2013	45.53	45.63	44.85	45.36	191,291	-0.02(-0.04%)
Jul 01, 2013	45.74	46.17	45.13	45.38	207,941	-0.15(-0.32%)
Jun 28, 2013	45.36	45.64	45.28	45.53	434,321	+0.87(+1.95%)
Jun 26, 2013	44.78	45.05	44.52	44.66	185,260	+0.18(+0.40%)
Jun 25, 2013	44.63	44.80	44.23	44.48	170,784	+0.11(+0.24%)
Jun 24, 2013	44.77	44.93	44.17	44.37	184,269	-0.72(-1.60%)
Jun 21, 2013	46.48	46.51	44.63	45.09	364,451	-1.22(-2.63%)
Jun 20, 2013	46.92	47.10	46.05	46.31	198,570	-0.79(-1.67%)
Jun 19, 2013	47.33	47.51	47.04	47.10	135,334	-0.21(-0.45%)
Jun 18, 2013	47.25	47.41	46.85	47.31	377,511	+0.13(+0.27%)
Jun 17, 2013	47.87	48.07	46.87	47.18	99,155	-0.31(-0.65%)
Jun 14, 2013	47.75	47.90	47.33	47.49	73,608	-0.21(-0.44%)
Jun 13, 2013	47.38	47.94	47.14	47.70	89,477	+0.32(+0.67%)
Jun 12, 2013	48.05	48.05	47.28	47.39	79,761	-0.38(-0.79%)
Jun 11, 2013	48.66	48.66	47.65	47.76	132,048	-0.98(-2.01%)
Jun 10, 2013	48.50	49.05	48.45	48.75	480,214	+0.56(+1.15%)
Jun 07, 2013	47.90	48.72	47.90	48.19	180,127	+0.48(+1.01%)
Jun 06, 2013	47.08	47.81	47.05	47.71	143,187	+0.70(+1.49%)
Jun 05, 2013	47.42	47.64	46.68	47.01	134,998	-0.34(-0.72%)
Jun 04, 2013	47.36	47.96	46.88	47.35	363,855	-0.20(-0.43%)
Jun 03, 2013	47.54	47.67	46.76	47.55	214,753	+0.18(+0.39%)
May 31, 2013	47.57	48.14	47.36	47.37	252,220	-0.20(-0.43%)
May 30, 2013	47.14	47.78	46.95	47.57	269,527	+0.48(+1.01%)
May 29, 2013	46.99	47.44	46.85	47.09	139,235	-0.16(-0.35%)
May 28, 2013	46.99	47.52	46.85	47.25	152,193	+0.77(+1.66%)
May 24, 2013	46.08	46.61	45.86	46.48	104,890	+0.07(+0.14%)
May 23, 2013	45.83	46.52	45.72	46.42	119,307	+0.28(+0.61%)
May 22, 2013	46.46	47.01	45.72	46.13	311,433	-0.31(-0.68%)
May 21, 2013	46.50	47.18	46.32	46.45	321,644	-0.01(-0.01%)
May 20, 2013	46.40	46.92	46.15	46.46	371,755	+0.00(+0.00%)
May 17, 2013	46.78	46.82	46.25	46.46	279,284	-0.32(-0.69%)
May 16, 2013	47.24	47.58	46.37	46.78	200,099	-0.66(-1.39%)
May 15, 2013	47.44	47.98	47.35	47.44	286,477	+0.26(+0.55%)
May 13, 2013	47.59	47.61	46.89	47.18	186,960	-0.35(-0.74%)
May 10, 2013	47.44	47.73	47.34	47.53	102,874	+0.20(+0.41%)
May 09, 2013	47.58	47.68	46.99	47.33	93,951	-0.18(-0.39%)
May 08, 2013	47.42	47.65	47.31	47.52	149,601	+0.11(+0.23%)
May 07, 2013	47.42	47.80	47.18	47.40	205,620	+0.16(+0.33%)
May 06, 2013	46.76	47.40	46.42	47.25	408,425	+0.56(+1.19%)
May 03, 2013	46.86	46.85	46.61	46.69	327,647	+0.16(+0.34%)
May 02, 2013	46.46	47.36	46.37	46.53	355,234	+0.47(+1.02%)
May 01, 2013	46.61	46.67	45.76	46.06	268,543	-0.55(-1.18%)
Apr 30, 2013	46.26	46.68	46.10	46.61	140,217	+0.48(+1.04%)
Apr 29, 2013	46.46	46.64	46.03	46.13	153,982	-0.19(-0.41%)
Apr 26, 2013	46.26	46.42	45.47	46.32	164,067	+0.07(+0.14%)
Apr 25, 2013	45.88	46.68	45.85	46.26	85,811	+0.64(+1.41%)
Apr 24, 2013	45.23	45.90	45.06	45.62	97,123	+0.39(+0.85%)
Apr 23, 2013	45.18	45.34	44.63	45.23	76,829	+0.27(+0.61%)
Apr 22, 2013	45.32	45.65	44.36	44.96	169,572	-0.21(-0.46%)
Apr 19, 2013	44.75	45.64	44.61	45.17	180,683	+0.48(+1.07%)
Apr 18, 2013	44.37	45.06	44.05	44.69	358,130	+0.46(+1.04%)
Apr 17, 2013	44.57	44.68	43.89	44.23	217,782	-0.54(-1.21%)
Apr 16, 2013	44.92	44.92	44.46	44.77	323,149	+0.22(+0.50%)
Apr 15, 2013	45.97	46.09	44.34	44.55	381,842	-1.55(-3.36%)
Apr 12, 2013	46.49	46.57	45.96	46.10	220,121	-0.50(-1.08%)
Apr 11, 2013	45.91	46.74	45.79	46.61	222,746	+0.71(+1.54%)
Apr 10, 2013	45.50	46.37	45.40	45.90	196,092	+0.58(+1.29%)
Apr 09, 2013	45.89	46.04	45.30	45.32	186,885	-0.46(-1.00%)
Apr 08, 2013	46.14	46.14	45.49	45.78	287,692	-0.29(-0.64%)
Apr 05, 2013	45.74	46.29	45.18	46.07	187,750	-0.16(-0.35%)
Apr 04, 2013	45.99	47.27	45.91	46.23	438,131	+0.49(+1.07%)
Apr 03, 2013	45.49	45.85	45.22	45.74	617,866	+0.39(+0.85%)
Apr 02, 2013	45.60	45.78	45.00	45.36	159,899	-0.03(-0.06%)