Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	187.20	190.40	185.95	187.20	497	-4.80(-2.50%)
Sep 29, 2009	188.48	192.64	184.64	192.00	393	+0.32(+0.17%)
Sep 28, 2009	190.72	191.68	185.92	191.68	399	+1.01(+0.53%)
Sep 25, 2009	184.32	190.67	182.72	190.67	679	+6.35(+3.44%)
Sep 24, 2009	183.04	184.32	181.12	184.32	8,347	-0.32(-0.17%)
Sep 23, 2009	179.84	186.08	179.20	184.64	292	+0.64(+0.35%)
Sep 22, 2009	183.68	188.48	183.41	184.00	322	+1.28(+0.70%)
Sep 21, 2009	174.08	184.64	174.08	182.72	522	+8.00(+4.58%)
Sep 18, 2009	186.24	188.80	174.72	174.72	1,587	-11.52(-6.19%)
Sep 17, 2009	187.52	190.46	186.24	186.24	279	+0.00(+0.00%)
Sep 16, 2009	184.64	189.44	182.40	186.24	2,951	+0.00(+0.00%)
Sep 15, 2009	180.80	186.24	177.60	186.24	664	+2.56(+1.39%)
Sep 14, 2009	186.56	188.80	179.84	183.68	786	-1.60(-0.86%)
Sep 11, 2009	187.84	191.04	183.68	185.28	685	-2.88(-1.53%)
Sep 10, 2009	184.64	191.68	184.64	188.16	678	+5.12(+2.80%)
Sep 09, 2009	182.03	191.68	181.44	183.04	728	+3.90(+2.18%)
Sep 08, 2009	177.28	183.36	175.36	179.14	1,242	+5.64(+3.25%)
Sep 04, 2009	170.56	174.40	169.60	173.49	558	+2.29(+1.34%)
Sep 03, 2009	172.80	176.96	168.00	171.20	1,085	-1.28(-0.74%)
Sep 02, 2009	173.44	175.58	166.40	172.48	2,292	-5.12(-2.88%)
Sep 01, 2009	181.44	183.68	176.32	177.60	696	-6.40(-3.48%)
Aug 31, 2009	190.08	197.44	179.84	184.00	1,270	-4.80(-2.54%)
Aug 28, 2009	198.08	199.36	188.80	188.80	1,260	-3.20(-1.67%)
Aug 27, 2009	191.36	192.00	189.44	192.00	353	+1.60(+0.84%)
Aug 26, 2009	192.00	198.08	187.52	190.40	203	-1.92(-1.00%)
Aug 25, 2009	188.80	192.32	188.16	192.32	298	+2.88(+1.52%)
Aug 24, 2009	186.56	192.96	184.00	189.44	1,096	+1.60(+0.85%)
Aug 21, 2009	187.20	191.04	183.04	187.84	572	+0.96(+0.51%)
Aug 20, 2009	183.04	190.72	183.04	186.88	381	+3.68(+2.01%)
Aug 19, 2009	182.40	184.00	182.40	183.20	598	+0.80(+0.44%)
Aug 18, 2009	185.92	189.12	180.48	182.40	455	-6.40(-3.39%)
Aug 17, 2009	185.60	192.32	182.08	188.80	1,055	-2.88(-1.50%)
Aug 14, 2009	192.00	192.96	180.80	191.68	3,779	-0.32(-0.17%)
Aug 13, 2009	189.44	192.32	184.32	192.00	487	+3.20(+1.69%)
Aug 12, 2009	184.32	189.66	184.32	188.80	350	+3.84(+2.08%)
Aug 11, 2009	186.88	188.80	184.00	184.96	369	-1.92(-1.03%)
Aug 10, 2009	189.76	191.68	184.00	186.88	515	-0.64(-0.34%)
Aug 07, 2009	181.44	192.00	177.92	187.52	972	+4.80(+2.63%)
Aug 06, 2009	193.60	193.60	181.12	182.72	1,407	-8.00(-4.19%)
Aug 05, 2009	194.24	201.28	189.76	190.72	2,529	-5.76(-2.93%)
Aug 04, 2009	192.64	197.76	189.76	196.48	2,784	+1.92(+0.99%)
Aug 03, 2009	201.92	203.20	192.64	194.56	997	-11.84(-5.74%)
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%)