Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	195.84	197.76	184.64	197.76	1,209	+4.48(+2.32%)
May 28, 2009	194.24	194.24	189.44	193.28	442	+3.20(+1.68%)
May 27, 2009	190.72	193.60	186.88	190.08	529	+2.56(+1.37%)
May 26, 2009	187.20	194.88	185.66	187.52	926	+0.32(+0.17%)
May 22, 2009	191.68	192.64	187.20	187.20	124	-0.96(-0.51%)
May 21, 2009	190.40	190.40	186.24	188.16	705	-2.88(-1.51%)
May 20, 2009	194.56	200.96	188.48	191.04	708	-3.20(-1.65%)
May 19, 2009	188.80	195.52	188.64	194.24	844	+6.40(+3.41%)
May 18, 2009	178.56	190.08	176.04	187.84	1,591	+15.36(+8.91%)
May 15, 2009	170.88	177.52	168.32	172.48	500	+1.60(+0.94%)
May 14, 2009	163.20	172.16	162.56	170.88	3,062	+7.04(+4.30%)
May 13, 2009	175.68	175.68	163.84	163.84	1,074	-11.84(-6.74%)
May 12, 2009	189.76	189.76	175.36	175.68	1,138	-9.28(-5.02%)
May 11, 2009	185.92	187.20	184.32	184.96	1,666	-9.92(-5.09%)
May 08, 2009	196.16	198.40	192.00	194.88	765	-3.84(-1.93%)
May 07, 2009	207.20	212.16	192.00	198.72	1,355	-10.24(-4.90%)
May 06, 2009	222.72	222.72	205.44	208.96	753	-6.08(-2.83%)
May 05, 2009	210.88	223.68	205.44	215.04	2,530	-2.52(-1.16%)
May 04, 2009	216.96	224.00	207.97	217.56	689	-2.60(-1.18%)
May 01, 2009	216.00	221.76	205.76	220.16	1,239	+3.84(+1.78%)
Apr 30, 2009	223.36	224.00	212.16	216.32	1,772	+3.20(+1.50%)
Apr 29, 2009	199.68	222.72	195.52	213.12	2,360	+10.88(+5.38%)
Apr 28, 2009	193.28	207.68	192.00	202.24	2,393	+11.20(+5.86%)
Apr 27, 2009	188.80	201.60	176.00	191.04	2,046	+2.24(+1.19%)
Apr 24, 2009	188.16	204.77	180.16	188.80	4,436	+4.48(+2.43%)
Apr 23, 2009	190.08	196.48	171.20	184.32	9,394	+41.28(+28.86%)
Apr 22, 2009	128.00	154.56	128.00	143.04	3,566	+15.04(+11.75%)
Apr 21, 2009	128.00	128.96	124.48	128.00	727	-3.84(-2.91%)
Apr 20, 2009	132.80	133.12	130.24	131.84	281	-5.76(-4.19%)
Apr 17, 2009	130.24	138.24	130.24	137.60	1,073	+3.20(+2.38%)
Apr 16, 2009	135.68	135.68	129.60	134.40	260	+3.20(+2.44%)
Apr 15, 2009	133.12	136.00	128.64	131.20	243	+1.60(+1.23%)
Apr 14, 2009	125.12	131.84	125.12	129.60	380	+2.88(+2.27%)
Apr 13, 2009	128.00	128.00	116.80	126.72	346	-3.52(-2.70%)
Apr 09, 2009	104.00	134.08	104.00	130.24	1,888	+28.48(+27.99%)
Apr 08, 2009	102.08	104.32	99.84	101.76	2,571	+0.96(+0.95%)
Apr 07, 2009	105.60	105.92	96.64	100.80	1,024	-4.80(-4.55%)
Apr 06, 2009	106.24	108.16	105.60	105.60	175	+0.00(+0.00%)
Apr 03, 2009	104.32	105.60	104.00	105.60	315	+1.28(+1.23%)
Apr 02, 2009	105.60	108.80	104.32	104.32	376	+3.52(+3.49%)
Apr 01, 2009	100.80	101.76	100.16	100.80	108	+0.32(+0.32%)
Mar 31, 2009	101.12	105.60	100.16	100.48	579	-1.92(-1.88%)
Mar 30, 2009	110.08	110.08	97.28	102.40	198	-6.72(-6.16%)
Mar 26, 2009	112.96	112.96	101.12	109.12	235	+0.00(+0.00%)
Mar 25, 2009	112.32	112.32	108.16	109.12	323	-2.88(-2.57%)
Mar 24, 2009	101.72	112.32	101.72	112.00	202	+9.92(+9.72%)
Mar 23, 2009	102.40	104.00	100.80	102.08	179	-1.60(-1.54%)
Mar 20, 2009	95.68	103.68	95.68	103.68	363	+7.68(+8.00%)
Mar 19, 2009	88.32	96.64	88.32	96.00	503	+6.08(+6.76%)
Mar 18, 2009	88.00	89.92	80.96	89.92	484	-0.64(-0.71%)
Mar 17, 2009	87.36	94.08	80.64	90.56	167	+1.92(+2.17%)
Mar 16, 2009	90.56	93.44	88.64	88.64	264	+1.92(+2.21%)
Mar 13, 2009	83.20	92.80	83.20	86.72	473	+4.80(+5.86%)
Mar 12, 2009	79.44	82.56	73.92	81.92	135	+3.84(+4.92%)
Mar 11, 2009	74.56	79.36	74.56	78.08	180	+4.48(+6.09%)
Mar 10, 2009	67.52	76.16	67.52	73.60	986	+6.72(+10.05%)
Mar 09, 2009	67.20	67.52	64.00	66.88	359	+2.88(+4.50%)
Mar 06, 2009	66.24	67.56	64.00	64.00	435	-3.52(-5.21%)
Mar 05, 2009	70.40	70.40	64.00	67.52	1,371	-5.76(-7.86%)
Mar 04, 2009	72.96	74.24	71.68	73.28	928	-5.12(-6.53%)