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%)