Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.91	31.16	30.47	31.04	195,236	+0.17(+0.55%)
Mar 30, 2006	31.08	31.31	30.21	30.87	212,690	-0.16(-0.52%)
Mar 29, 2006	30.66	31.30	30.38	31.03	224,429	+0.32(+1.03%)
Mar 28, 2006	31.04	31.04	30.47	30.71	164,653	-0.41(-1.33%)
Mar 27, 2006	31.56	31.56	30.95	31.13	125,266	-0.34(-1.07%)
Mar 24, 2006	31.32	31.48	30.97	31.46	97,463	+0.08(+0.27%)
Mar 23, 2006	31.21	31.46	31.05	31.38	72,132	+0.07(+0.23%)
Mar 22, 2006	31.01	31.46	30.75	31.31	138,395	+0.23(+0.75%)
Mar 21, 2006	31.83	32.01	30.98	31.08	206,357	-0.75(-2.36%)
Mar 20, 2006	32.05	32.05	31.14	31.83	190,757	-0.22(-0.69%)
Mar 17, 2006	32.05	32.07	31.58	32.05	277,872	+0.07(+0.22%)
Mar 16, 2006	31.76	32.21	31.76	31.98	96,537	+0.30(+0.96%)
Mar 15, 2006	32.09	32.09	31.52	31.67	207,439	-0.42(-1.31%)
Mar 14, 2006	32.05	32.30	31.76	32.09	73,831	+0.06(+0.18%)
Mar 13, 2006	32.27	32.43	31.85	32.03	67,189	-0.24(-0.74%)
Mar 10, 2006	31.92	32.27	31.56	32.27	71,514	+0.41(+1.30%)
Mar 09, 2006	31.79	32.09	31.50	31.86	152,451	+0.14(+0.43%)
Mar 08, 2006	32.38	32.52	31.40	31.72	611,350	-0.60(-1.86%)
Mar 07, 2006	33.02	33.06	32.08	32.33	220,413	-0.85(-2.58%)
Mar 06, 2006	33.02	33.24	32.55	33.18	174,075	+0.00(+0.00%)
Mar 03, 2006	33.02	33.37	32.89	33.18	171,759	+0.05(+0.14%)
Mar 02, 2006	33.15	33.21	32.79	33.13	190,294	-0.01(-0.04%)
Mar 01, 2006	32.94	33.15	32.54	33.15	206,357	+0.19(+0.59%)
Feb 28, 2006	32.61	33.13	32.55	32.95	415,805	+0.34(+1.05%)
Feb 27, 2006	31.53	32.89	31.53	32.61	326,064	+1.02(+3.22%)
Feb 24, 2006	31.85	31.92	31.57	31.59	258,565	-0.13(-0.41%)
Feb 23, 2006	31.76	32.09	31.53	31.72	232,152	-0.19(-0.61%)
Feb 22, 2006	32.07	32.69	31.20	31.92	284,668	-0.15(-0.46%)
Feb 21, 2006	31.37	32.08	31.20	32.07	293,318	+0.76(+2.44%)
Feb 17, 2006	31.46	31.46	30.78	31.30	243,428	+0.60(+1.94%)
Feb 16, 2006	30.97	30.97	30.51	30.71	118,779	-0.19(-0.63%)
Feb 15, 2006	30.69	30.98	30.36	30.90	123,258	+0.16(+0.53%)
Feb 14, 2006	30.71	31.10	30.29	30.74	175,774	+0.08(+0.27%)
Feb 13, 2006	31.15	31.15	30.42	30.66	144,574	-0.25(-0.82%)
Feb 10, 2006	30.38	30.91	29.91	30.91	174,848	+0.47(+1.53%)
Feb 09, 2006	30.88	30.95	30.32	30.44	85,570	-0.50(-1.61%)
Feb 08, 2006	30.44	31.11	30.33	30.94	167,125	+0.54(+1.79%)
Feb 07, 2006	30.49	30.91	30.30	30.40	162,645	-0.25(-0.82%)
Feb 06, 2006	30.80	30.83	30.25	30.65	243,428	-0.36(-1.17%)
Feb 03, 2006	30.95	31.57	30.43	31.01	285,595	+0.06(+0.21%)
Feb 02, 2006	31.69	31.82	30.41	30.95	297,952	-0.96(-3.00%)
Feb 01, 2006	31.83	31.95	31.44	31.90	249,915	+0.07(+0.22%)
Jan 31, 2006	33.41	33.41	31.65	31.83	653,363	-2.80(-8.09%)
Jan 30, 2006	34.46	34.72	34.43	34.64	226,283	-0.04(-0.11%)
Jan 27, 2006	34.78	34.80	34.31	34.68	263,508	-0.10(-0.28%)
Jan 26, 2006	34.75	34.83	34.32	34.77	273,856	+0.08(+0.24%)
Jan 25, 2006	33.95	34.78	33.86	34.69	266,597	+0.80(+2.37%)
Jan 24, 2006	32.37	34.00	32.28	33.89	309,845	+1.52(+4.68%)
Jan 23, 2006	32.63	32.76	32.16	32.37	183,806	-0.27(-0.81%)
Jan 20, 2006	33.61	33.61	32.46	32.64	171,295	-1.07(-3.19%)
Jan 19, 2006	32.74	33.74	32.53	33.71	194,310	+1.04(+3.17%)
Jan 18, 2006	32.52	33.05	32.47	32.68	100,398	-0.01(-0.02%)
Jan 17, 2006	33.20	33.31	32.52	32.68	153,069	-0.98(-2.92%)
Jan 13, 2006	33.23	33.92	33.15	33.67	241,729	+0.48(+1.44%)
Jan 12, 2006	32.53	33.72	32.53	33.19	214,235	+0.62(+1.91%)
Jan 11, 2006	32.36	32.61	32.27	32.57	158,012	+0.21(+0.64%)
Jan 10, 2006	32.01	32.36	31.66	32.36	135,769	+0.25(+0.79%)
Jan 09, 2006	31.87	32.18	31.70	32.11	124,185	+0.19(+0.61%)
Jan 06, 2006	32.09	32.09	31.23	31.91	154,768	+0.43(+1.36%)
Jan 05, 2006	31.34	31.63	31.14	31.48	149,053	+0.25(+0.79%)
Jan 04, 2006	31.08	31.28	30.97	31.24	96,382	+0.23(+0.73%)