Del Frisco's Restrnt (NQ: DFRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.84	19.23	18.43	18.59	129,298	-0.29(-1.54%)
May 30, 2013	19.14	19.19	18.37	18.88	103,320	-0.26(-1.36%)
May 29, 2013	19.08	19.30	18.75	19.14	99,172	+0.14(+0.74%)
May 28, 2013	18.99	19.08	18.48	19.00	38,894	+0.21(+1.12%)
May 24, 2013	18.52	19.00	18.50	18.79	0	+0.29(+1.57%)
May 23, 2013	18.50	18.70	18.27	18.50	0	+0.00(+0.00%)
May 22, 2013	18.26	18.64	18.22	18.50	0	+0.23(+1.26%)
May 21, 2013	18.53	18.53	18.21	18.27	0	-0.34(-1.83%)
May 20, 2013	18.10	18.67	18.09	18.61	0	+0.49(+2.70%)
May 17, 2013	18.50	18.90	18.01	18.12	0	-0.37(-2.00%)
May 16, 2013	18.65	18.83	18.34	18.49	33,330	-0.26(-1.39%)
May 15, 2013	19.23	19.23	18.51	18.75	0	+0.61(+3.36%)
May 13, 2013	18.03	18.33	17.68	18.14	102,855	+0.12(+0.67%)
May 10, 2013	17.92	18.05	17.31	18.02	0	+0.00(+0.00%)
May 09, 2013	17.66	18.04	17.51	18.02	0	+0.29(+1.64%)
May 08, 2013	18.19	18.23	16.30	17.73	0	-0.50(-2.74%)
May 07, 2013	18.67	18.75	18.13	18.23	0	-0.40(-2.15%)
May 06, 2013	18.32	19.08	18.12	18.63	0	+0.22(+1.20%)
May 03, 2013	18.29	18.86	17.94	18.41	0	+0.47(+2.62%)
May 02, 2013	18.10	18.69	17.50	17.94	0	+0.77(+4.48%)
May 01, 2013	18.10	18.99	17.16	17.17	160,063	+0.26(+1.54%)
Apr 30, 2013	16.51	16.99	16.28	16.91	0	+0.20(+1.20%)
Apr 29, 2013	16.50	16.92	16.36	16.71	124,684	+0.16(+0.97%)
Apr 26, 2013	16.59	16.68	16.23	16.55	38,542	-0.03(-0.18%)
Apr 25, 2013	16.30	16.71	15.63	16.58	22,281	+0.27(+1.66%)
Apr 24, 2013	16.53	16.63	16.22	16.31	0	-0.21(-1.27%)
Apr 23, 2013	16.69	16.77	16.38	16.52	38,279	+0.11(+0.67%)
Apr 22, 2013	16.28	16.64	16.25	16.41	48,668	+0.20(+1.23%)
Apr 19, 2013	16.18	16.35	15.91	16.21	35,595	+0.00(+0.00%)
Apr 18, 2013	16.36	16.51	16.03	16.21	27,487	-0.04(-0.25%)
Apr 17, 2013	16.38	16.53	15.91	16.25	20,321	-0.18(-1.10%)
Apr 16, 2013	15.91	16.53	15.91	16.43	26,361	+0.66(+4.19%)
Apr 15, 2013	16.87	16.93	15.70	15.77	31,883	-1.14(-6.74%)
Apr 12, 2013	17.18	17.18	16.55	16.91	27,872	-0.28(-1.63%)
Apr 11, 2013	17.08	17.37	16.86	17.19	41,891	+0.12(+0.70%)
Apr 10, 2013	16.51	17.13	16.51	17.07	18,680	+0.33(+1.97%)
Apr 09, 2013	16.80	16.96	16.58	16.74	36,482	-0.10(-0.59%)
Apr 08, 2013	17.00	17.00	16.66	16.84	20,455	-0.18(-1.06%)
Apr 05, 2013	16.76	17.12	16.75	17.02	45,103	+0.12(+0.71%)
Apr 04, 2013	16.91	17.01	16.75	16.90	99,814	+0.05(+0.30%)
Apr 03, 2013	16.87	16.96	16.54	16.85	128,344	-0.06(-0.35%)
Apr 02, 2013	16.93	16.99	16.85	16.91	101,422	+0.02(+0.12%)
Apr 01, 2013	16.64	16.93	16.51	16.89	56,626	+0.29(+1.75%)
Mar 28, 2013	16.84	16.84	16.50	16.60	59,610	-0.18(-1.07%)
Mar 27, 2013	16.73	16.86	16.62	16.78	121,176	-0.05(-0.30%)
Mar 26, 2013	16.94	16.98	16.57	16.83	27,147	-0.03(-0.18%)
Mar 25, 2013	16.89	16.90	16.65	16.86	61,319	+0.08(+0.48%)
Mar 22, 2013	16.90	17.04	16.75	16.78	219,784	-0.19(-1.12%)
Mar 21, 2013	16.87	17.06	16.81	16.97	55,695	-0.01(-0.06%)
Mar 20, 2013	17.02	17.09	16.77	16.98	165,748	-0.09(-0.53%)
Mar 19, 2013	17.02	17.11	16.75	17.07	83,615	+0.12(+0.71%)
Mar 18, 2013	17.20	17.20	16.76	16.95	70,892	-0.05(-0.26%)
Mar 15, 2013	17.05	17.22	16.93	17.00	62,607	-0.02(-0.09%)
Mar 14, 2013	17.01	17.13	16.93	17.01	50,532	+0.04(+0.24%)
Mar 13, 2013	17.24	17.24	16.89	16.97	259,542	-0.05(-0.29%)
Mar 12, 2013	17.19	17.19	17.00	17.02	151,631	-0.10(-0.58%)
Mar 11, 2013	17.00	17.25	17.00	17.12	281,187	+0.12(+0.71%)
Mar 08, 2013	17.75	18.12	16.90	17.00	2,795,883	-0.82(-4.60%)
Mar 07, 2013	18.25	18.41	17.29	17.82	102,949	-0.66(-3.57%)
Mar 06, 2013	17.87	18.62	17.33	18.48	41,855	+0.59(+3.30%)
Mar 05, 2013	18.00	18.28	17.41	17.89	28,813	-0.33(-1.81%)
Mar 04, 2013	17.60	18.42	17.45	18.22	24,338	+0.42(+2.36%)