Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	291.84	301.12	290.56	292.48	422	+4.48(+1.56%)
May 29, 2008	291.52	295.36	283.20	288.00	883	-5.76(-1.96%)
May 28, 2008	293.76	295.36	289.92	293.76	535	-4.48(-1.50%)
May 27, 2008	304.00	304.00	291.84	298.24	622	-4.48(-1.48%)
May 26, 2008	300.80	304.32	296.00	302.72	701	+0.00(+0.00%)
May 23, 2008	300.80	304.32	296.00	302.72	701	-1.60(-0.53%)
May 22, 2008	304.00	305.60	296.96	304.32	401	+0.32(+0.11%)
May 21, 2008	299.52	306.88	297.48	304.00	488	+0.96(+0.32%)
May 20, 2008	313.60	314.88	300.16	303.04	667	-7.04(-2.27%)
May 19, 2008	316.48	316.48	305.92	310.08	166	-9.28(-2.91%)
May 16, 2008	307.20	319.68	301.76	319.36	545	+9.60(+3.10%)
May 15, 2008	314.24	314.24	307.52	309.76	940	-5.44(-1.73%)
May 14, 2008	302.08	316.48	302.08	315.20	1,640	+10.24(+3.36%)
May 13, 2008	304.96	308.16	304.96	304.96	896	+0.00(+0.00%)
May 12, 2008	306.24	311.68	301.44	304.96	954	+2.56(+0.85%)
May 09, 2008	301.76	303.68	301.12	302.40	682	+0.64(+0.21%)
May 08, 2008	302.00	305.92	298.56	301.76	930	+1.28(+0.43%)
May 07, 2008	299.20	303.04	297.60	300.48	1,357	+0.00(+0.00%)
May 06, 2008	308.16	308.16	298.56	300.48	337	-6.72(-2.19%)
May 05, 2008	305.60	314.24	293.76	307.20	643	-1.28(-0.41%)
May 02, 2008	290.94	316.16	289.92	308.48	1,915	+19.20(+6.64%)
May 01, 2008	285.76	297.66	285.12	289.28	5,560	+0.96(+0.33%)
Apr 30, 2008	288.00	295.68	284.48	288.32	1,315	+4.16(+1.46%)
Apr 29, 2008	283.52	288.00	280.00	284.16	762	-3.52(-1.22%)
Apr 28, 2008	296.00	297.28	283.84	287.68	1,397	-5.12(-1.75%)
Apr 25, 2008	292.80	295.68	289.92	292.80	2,348	+0.00(+0.00%)
Apr 24, 2008	294.08	294.40	292.80	292.80	437	-3.20(-1.08%)
Apr 23, 2008	296.16	296.64	293.76	296.00	752	+0.00(+0.00%)
Apr 22, 2008	299.20	299.84	293.44	296.00	968	+0.00(+0.00%)
Apr 21, 2008	292.80	300.48	292.80	296.00	972	+6.40(+2.21%)
Apr 18, 2008	294.40	300.48	289.60	289.60	1,841	-0.64(-0.22%)
Apr 17, 2008	297.28	297.28	290.24	290.24	611	-4.16(-1.41%)
Apr 16, 2008	307.20	307.20	290.56	294.40	938	-4.80(-1.60%)
Apr 15, 2008	304.64	310.40	296.64	299.20	284	-8.64(-2.81%)
Apr 14, 2008	312.32	317.76	305.28	307.84	530	-23.04(-6.96%)
Apr 11, 2008	321.60	345.92	321.60	330.88	671	+0.00(+0.00%)
Apr 10, 2008	334.72	335.68	327.04	330.88	2,147	-6.72(-1.99%)
Apr 09, 2008	338.88	342.72	332.48	337.60	121	-1.60(-0.47%)
Apr 08, 2008	339.20	349.76	333.44	339.20	184	-3.52(-1.03%)
Apr 07, 2008	349.76	354.00	329.60	342.72	698	-9.60(-2.72%)
Apr 04, 2008	326.72	360.96	326.40	352.32	1,274	+27.20(+8.37%)
Apr 03, 2008	351.04	352.64	315.52	325.12	1,178	-22.40(-6.45%)
Apr 02, 2008	328.00	354.56	328.00	347.52	720	+19.84(+6.05%)
Apr 01, 2008	313.60	328.00	309.76	327.68	717	+22.40(+7.34%)
Mar 31, 2008	312.96	322.56	305.28	305.28	830	-1.92(-0.63%)
Mar 28, 2008	305.92	309.44	301.44	307.20	458	-2.88(-0.93%)
Mar 27, 2008	313.33	313.92	298.24	310.08	707	-3.20(-1.02%)
Mar 26, 2008	324.28	324.48	313.28	313.28	390	-8.32(-2.59%)
Mar 25, 2008	320.00	326.72	315.52	321.60	846	+12.16(+3.93%)
Mar 24, 2008	294.08	315.15	290.24	309.44	693	+15.68(+5.34%)
Mar 21, 2008	289.92	300.48	280.00	293.76	710	+0.00(+0.00%)
Mar 20, 2008	289.92	300.48	280.00	293.76	710	+10.56(+3.73%)
Mar 19, 2008	288.96	292.48	282.88	283.20	440	-8.32(-2.85%)
Mar 18, 2008	284.80	297.28	284.80	291.52	836	+7.68(+2.71%)
Mar 17, 2008	293.12	293.12	273.60	283.84	2,405	-9.92(-3.38%)
Mar 14, 2008	302.40	302.40	293.76	293.76	375	-16.64(-5.36%)
Mar 13, 2008	298.88	310.40	296.00	310.40	497	+8.96(+2.97%)
Mar 12, 2008	308.48	314.56	301.44	301.44	311	-6.08(-1.98%)
Mar 11, 2008	305.60	315.52	298.24	307.52	631	+6.72(+2.23%)
Mar 10, 2008	331.20	331.20	297.92	300.80	2,470	-31.04(-9.35%)
Mar 07, 2008	313.60	331.84	313.28	331.84	1,334	+17.28(+5.49%)
Mar 06, 2008	323.20	328.32	314.24	314.56	529	-8.64(-2.67%)
Mar 05, 2008	320.32	337.60	320.32	323.20	765	+2.56(+0.80%)
Mar 04, 2008	325.44	336.64	318.40	320.64	513	-5.44(-1.67%)