Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	210.56	215.20	200.03	206.40	1,335	-1.92(-0.92%)
Jul 30, 2009	224.96	232.00	193.12	208.32	2,677	-10.56(-4.82%)
Jul 29, 2009	208.00	224.00	208.00	218.88	2,994	+13.44(+6.54%)
Jul 28, 2009	192.00	208.96	191.04	205.44	2,440	+13.44(+7.00%)
Jul 27, 2009	192.00	193.60	190.72	192.00	1,350	+0.00(+0.00%)
Jul 24, 2009	185.92	192.00	185.60	192.00	642	+3.81(+2.02%)
Jul 23, 2009	190.40	192.00	184.32	188.19	1,768	-3.17(-1.65%)
Jul 22, 2009	190.08	194.88	190.08	191.36	446	-0.32(-0.17%)
Jul 21, 2009	192.00	192.00	189.76	191.68	166	+0.53(+0.28%)
Jul 20, 2009	192.00	192.00	191.04	191.15	204	-0.85(-0.44%)
Jul 17, 2009	192.00	193.60	189.89	192.00	491	+0.00(+0.00%)
Jul 16, 2009	192.00	192.00	188.48	192.00	325	+0.00(+0.00%)
Jul 15, 2009	185.28	192.00	185.28	192.00	338	+6.08(+3.27%)
Jul 14, 2009	184.32	188.80	184.00	185.92	268	-2.88(-1.53%)
Jul 13, 2009	188.80	190.40	186.56	188.80	780	+4.48(+2.43%)
Jul 10, 2009	185.92	192.00	184.32	184.32	425	+0.64(+0.35%)
Jul 09, 2009	182.72	192.00	182.72	183.68	498	+0.64(+0.35%)
Jul 08, 2009	192.00	192.00	183.04	183.04	481	-8.96(-4.67%)
Jul 07, 2009	193.92	194.56	191.68	192.00	423	-5.44(-2.76%)
Jul 06, 2009	196.48	200.64	192.00	197.44	387	+0.96(+0.49%)
Jul 02, 2009	196.80	198.72	192.00	196.48	639	-6.72(-3.31%)
Jul 01, 2009	201.28	206.40	190.72	203.20	1,206	+6.72(+3.42%)
Jun 30, 2009	201.60	206.72	196.48	196.48	729	-5.12(-2.54%)
Jun 29, 2009	199.79	209.29	199.79	201.60	1,540	+5.92(+3.03%)
Jun 26, 2009	184.64	208.00	183.04	195.68	1,909	+13.28(+7.28%)
Jun 25, 2009	182.40	184.00	174.72	182.40	1,618	+9.28(+5.36%)
Jun 24, 2009	172.48	178.88	172.48	173.12	552	+0.96(+0.56%)
Jun 23, 2009	174.40	184.00	171.84	172.16	547	-3.84(-2.18%)
Jun 22, 2009	182.08	183.97	176.00	176.00	228	-4.16(-2.31%)
Jun 19, 2009	166.40	185.60	166.40	180.16	1,297	+16.00(+9.75%)
Jun 18, 2009	176.00	176.00	162.24	164.16	1,611	-13.44(-7.57%)
Jun 17, 2009	190.40	190.40	176.00	177.60	780	-10.88(-5.77%)
Jun 16, 2009	196.16	196.48	184.64	188.48	1,033	-5.12(-2.64%)
Jun 15, 2009	195.20	196.80	192.00	193.60	497	-0.96(-0.49%)
Jun 12, 2009	207.04	207.04	194.56	194.56	431	-9.92(-4.85%)
Jun 11, 2009	203.20	210.24	201.60	204.48	529	-1.92(-0.93%)
Jun 10, 2009	201.60	211.26	198.31	206.40	953	+6.40(+3.20%)
Jun 09, 2009	204.16	204.48	190.40	200.00	519	+3.20(+1.63%)
Jun 08, 2009	200.00	202.56	192.00	196.80	346	-2.88(-1.44%)
Jun 05, 2009	208.00	213.76	196.16	199.68	1,384	-9.53(-4.56%)
Jun 04, 2009	209.92	212.48	206.40	209.21	626	+2.81(+1.36%)
Jun 03, 2009	210.56	214.72	206.40	206.40	663	-0.96(-0.46%)
Jun 02, 2009	206.40	214.08	198.40	207.36	2,721	+4.16(+2.05%)
Jun 01, 2009	197.44	208.00	192.32	203.20	2,384	+5.44(+2.75%)
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%)