Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	192.00	193.60	193.60	193.60	762	+4.80(+2.54%)
Dec 30, 2009	191.39	193.09	185.92	188.80	502	-3.84(-1.99%)
Dec 29, 2009	190.40	195.20	190.40	192.64	806	+3.52(+1.86%)
Dec 28, 2009	185.92	192.48	185.92	189.12	591	+0.96(+0.51%)
Dec 24, 2009	189.44	195.20	180.82	188.16	582	-1.92(-1.01%)
Dec 23, 2009	182.72	190.08	182.72	190.08	370	+6.08(+3.30%)
Dec 22, 2009	180.80	190.08	180.80	184.00	892	+4.80(+2.68%)
Dec 21, 2009	181.12	187.84	178.56	179.20	869	-4.48(-2.44%)
Dec 18, 2009	181.44	185.92	180.16	183.68	161	+1.28(+0.70%)
Dec 17, 2009	181.76	190.72	179.52	182.40	696	-1.92(-1.04%)
Dec 16, 2009	182.08	187.20	181.76	184.32	300	+1.92(+1.05%)
Dec 15, 2009	186.88	187.84	182.40	182.40	523	-1.92(-1.04%)
Dec 14, 2009	184.00	189.09	182.40	184.32	582	-6.08(-3.19%)
Dec 11, 2009	192.00	192.00	185.92	190.40	407	-0.96(-0.50%)
Dec 10, 2009	188.80	192.96	187.20	191.36	155	-1.60(-0.83%)
Dec 09, 2009	190.72	200.64	184.00	192.96	1,053	+2.88(+1.52%)
Dec 08, 2009	187.52	191.68	185.28	190.08	408	+4.45(+2.40%)
Dec 07, 2009	192.64	192.64	184.96	185.63	400	-6.37(-3.32%)
Dec 04, 2009	191.36	195.84	189.44	192.00	348	+3.84(+2.04%)
Dec 03, 2009	192.64	193.60	188.16	188.16	652	-4.16(-2.16%)
Dec 02, 2009	192.32	192.64	184.00	192.32	1,428	+0.00(+0.00%)
Dec 01, 2009	190.08	193.60	187.62	192.32	353	+0.96(+0.50%)
Nov 30, 2009	189.12	192.00	184.32	191.36	327	-2.24(-1.16%)
Nov 27, 2009	190.72	193.60	190.72	193.60	123	+0.00(+0.00%)
Nov 25, 2009	178.96	203.52	178.96	193.60	1,132	+13.12(+7.27%)
Nov 24, 2009	181.76	182.40	179.20	180.48	266	-0.96(-0.53%)
Nov 23, 2009	183.04	183.04	178.88	181.44	493	-0.64(-0.35%)
Nov 20, 2009	182.08	183.04	176.00	182.08	729	-0.32(-0.18%)
Nov 19, 2009	192.64	192.64	182.08	182.40	529	-10.24(-5.32%)
Nov 18, 2009	193.60	195.20	192.64	192.64	283	-2.56(-1.31%)
Nov 17, 2009	193.60	196.80	193.60	195.20	228	+1.60(+0.83%)
Nov 16, 2009	195.52	196.80	193.60	193.60	144	-3.20(-1.63%)
Nov 13, 2009	193.82	198.26	193.60	196.80	240	+0.96(+0.49%)
Nov 12, 2009	194.88	195.84	193.60	195.84	226	-0.96(-0.49%)
Nov 11, 2009	198.40	198.40	193.60	196.80	107	+0.32(+0.16%)
Nov 10, 2009	195.52	201.28	195.52	196.48	177	+0.96(+0.49%)
Nov 09, 2009	198.40	199.30	193.70	195.52	599	-1.60(-0.81%)
Nov 06, 2009	197.44	199.68	195.84	197.12	236	-1.92(-0.96%)
Nov 05, 2009	196.80	199.04	195.84	199.04	178	+3.84(+1.97%)
Nov 04, 2009	195.20	200.64	192.00	195.20	1,004	+2.43(+1.26%)
Nov 03, 2009	192.96	195.20	192.00	192.77	361	-4.67(-2.37%)
Nov 02, 2009	196.80	199.36	193.92	197.44	199	+0.96(+0.49%)
Oct 30, 2009	216.00	216.00	193.60	196.48	3,397	-17.60(-8.22%)
Oct 29, 2009	221.44	221.44	212.19	214.08	1,950	-0.11(-0.05%)
Oct 28, 2009	216.15	218.24	211.52	214.19	1,289	+1.39(+0.65%)
Oct 27, 2009	210.24	216.00	207.28	212.80	955	+4.48(+2.15%)
Oct 26, 2009	213.44	226.56	208.32	208.32	3,720	-4.48(-2.11%)
Oct 23, 2009	211.65	215.04	208.32	212.80	1,491	+3.20(+1.53%)
Oct 22, 2009	209.28	211.14	206.72	209.60	567	+0.64(+0.31%)
Oct 21, 2009	201.60	213.12	201.44	208.96	2,101	+5.63(+2.77%)
Oct 20, 2009	204.69	207.36	201.28	203.33	228	-3.07(-1.49%)
Oct 19, 2009	204.80	206.40	203.84	206.40	465	+0.00(+0.00%)
Oct 16, 2009	206.08	206.40	199.15	206.40	687	+0.96(+0.47%)
Oct 15, 2009	200.00	206.08	198.72	205.44	1,293	+7.04(+3.55%)
Oct 14, 2009	200.00	200.00	196.16	198.40	367	+1.60(+0.81%)
Oct 13, 2009	198.40	198.40	195.84	196.80	75	-2.56(-1.28%)
Oct 12, 2009	197.44	201.60	197.28	199.36	688	+0.32(+0.16%)
Oct 09, 2009	197.76	200.91	197.44	199.04	606	+0.64(+0.32%)
Oct 08, 2009	187.36	199.36	187.36	198.40	1,819	+10.88(+5.80%)
Oct 07, 2009	187.52	188.48	186.24	187.52	379	-0.32(-0.17%)
Oct 06, 2009	174.72	187.84	173.12	187.84	1,305	+17.28(+10.13%)
Oct 05, 2009	175.36	177.34	169.60	170.56	1,759	-2.24(-1.30%)
Oct 02, 2009	179.20	181.51	172.16	172.80	1,485	-6.40(-3.57%)