Dine Brands Global Inc NYSE:DIN Historical Prices

Below are the 3965 trading days of historical prices for DIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3965	NYSE	DIN	Fri, Mar 1, 2024	48.49	49.65	47.18	49.06
3964	NYSE	DIN	Thu, Feb 29, 2024	47.49	48.91	46.36	48.51
3963	NYSE	DIN	Wed, Feb 28, 2024	49.96	49.96	44.83	46.50
3962	NYSE	DIN	Tue, Feb 27, 2024	45.25	46.61	45.25	46.17
3961	NYSE	DIN	Mon, Feb 26, 2024	45.85	46.53	45.42	45.76
3960	NYSE	DIN	Fri, Feb 23, 2024	45.23	46.19	45.17	45.70
3959	NYSE	DIN	Thu, Feb 22, 2024	44.80	45.46	44.37	45.43
3958	NYSE	DIN	Wed, Feb 21, 2024	44.84	45.03	44.17	44.35
3957	NYSE	DIN	Tue, Feb 20, 2024	44.51	45.21	44.50	44.88
3956	NYSE	DIN	Fri, Feb 16, 2024	44.14	45.59	43.60	44.80
3955	NYSE	DIN	Thu, Feb 15, 2024	44.10	45.20	43.87	44.61
3954	NYSE	DIN	Wed, Feb 14, 2024	44.71	44.74	42.86	43.75
3953	NYSE	DIN	Tue, Feb 13, 2024	45.01	45.37	43.80	44.08
3952	NYSE	DIN	Mon, Feb 12, 2024	45.80	47.09	45.80	46.52
3951	NYSE	DIN	Fri, Feb 9, 2024	46.59	46.85	45.48	45.73
3950	NYSE	DIN	Thu, Feb 8, 2024	45.57	46.67	45.12	46.65
3949	NYSE	DIN	Wed, Feb 7, 2024	46.27	46.27	45.11	45.31
3948	NYSE	DIN	Tue, Feb 6, 2024	45.22	46.67	45.04	46.06
3947	NYSE	DIN	Mon, Feb 5, 2024	46.22	46.22	45.19	45.31
3946	NYSE	DIN	Fri, Feb 2, 2024	47.07	47.32	46.01	46.97
3945	NYSE	DIN	Thu, Feb 1, 2024	46.95	47.83	46.71	47.74
3944	NYSE	DIN	Wed, Jan 31, 2024	47.36	48.55	46.49	46.65
3943	NYSE	DIN	Tue, Jan 30, 2024	47.30	47.74	46.96	47.37
3942	NYSE	DIN	Mon, Jan 29, 2024	45.93	47.69	45.83	47.59
3941	NYSE	DIN	Fri, Jan 26, 2024	46.22	46.71	45.88	46.09
3940	NYSE	DIN	Thu, Jan 25, 2024	45.83	46.18	45.27	46.01
3939	NYSE	DIN	Wed, Jan 24, 2024	46.45	46.45	45.03	45.33
3938	NYSE	DIN	Tue, Jan 23, 2024	46.77	46.84	45.60	46.03
3937	NYSE	DIN	Mon, Jan 22, 2024	45.15	46.95	45.14	46.12
3936	NYSE	DIN	Fri, Jan 19, 2024	44.77	45.24	44.26	44.94
3935	NYSE	DIN	Thu, Jan 18, 2024	44.11	44.62	43.74	44.57
3934	NYSE	DIN	Wed, Jan 17, 2024	43.46	44.43	43.22	43.87
3933	NYSE	DIN	Tue, Jan 16, 2024	44.21	44.49	43.40	44.13
3932	NYSE	DIN	Fri, Jan 12, 2024	47.02	47.02	44.30	44.39
3931	NYSE	DIN	Thu, Jan 11, 2024	47.71	48.05	46.69	46.77
3930	NYSE	DIN	Wed, Jan 10, 2024	46.47	47.79	46.47	47.77
3929	NYSE	DIN	Tue, Jan 9, 2024	46.51	46.96	46.33	46.66
3928	NYSE	DIN	Mon, Jan 8, 2024	45.89	47.50	45.64	47.29
3927	NYSE	DIN	Fri, Jan 5, 2024	45.94	46.67	45.77	45.86
3926	NYSE	DIN	Thu, Jan 4, 2024	46.26	46.91	45.75	46.27
3925	NYSE	DIN	Wed, Jan 3, 2024	48.82	48.99	46.28	46.31
3924	NYSE	DIN	Tue, Jan 2, 2024	49.44	50.55	48.89	49.07
3923	NYSE	DIN	Fri, Dec 29, 2023	50.51	50.84	49.40	49.65
3922	NYSE	DIN	Thu, Dec 28, 2023	50.63	51.13	50.14	50.42
3921	NYSE	DIN	Wed, Dec 27, 2023	51.04	51.18	50.25	50.85
3920	NYSE	DIN	Tue, Dec 26, 2023	49.44	51.04	49.26	51.03
3919	NYSE	DIN	Fri, Dec 22, 2023	48.96	49.64	48.48	49.20
3918	NYSE	DIN	Thu, Dec 21, 2023	48.71	49.58	48.57	48.98
3917	NYSE	DIN	Wed, Dec 20, 2023	49.17	49.70	47.85	47.94
3916	NYSE	DIN	Tue, Dec 19, 2023	48.86	49.54	48.86	49.23
3915	NYSE	DIN	Mon, Dec 18, 2023	49.57	50.63	49.00	48.56
3914	NYSE	DIN	Fri, Dec 15, 2023	50.50	50.99	49.00	49.34
3913	NYSE	DIN	Thu, Dec 14, 2023	50.95	52.05	50.80	51.44
3912	NYSE	DIN	Wed, Dec 13, 2023	48.21	50.59	47.45	50.44
3911	NYSE	DIN	Tue, Dec 12, 2023	48.57	48.96	48.11	48.19
3910	NYSE	DIN	Mon, Dec 11, 2023	49.29	49.35	48.40	48.54
3909	NYSE	DIN	Fri, Dec 8, 2023	49.13	49.72	48.44	49.23
3908	NYSE	DIN	Thu, Dec 7, 2023	48.00	49.65	47.92	49.29
3907	NYSE	DIN	Wed, Dec 6, 2023	46.23	48.58	46.23	48.08
3906	NYSE	DIN	Tue, Dec 5, 2023	46.10	46.35	45.42	45.61
3905	NYSE	DIN	Mon, Dec 4, 2023	46.08	47.56	45.99	46.20
3904	NYSE	DIN	Fri, Dec 1, 2023	43.55	46.30	43.50	46.20
3903	NYSE	DIN	Thu, Nov 30, 2023	43.40	44.00	42.84	43.47
3902	NYSE	DIN	Wed, Nov 29, 2023	43.82	44.30	43.16	43.45
3901	NYSE	DIN	Tue, Nov 28, 2023	44.00	44.00	43.21	43.53
3900	NYSE	DIN	Mon, Nov 27, 2023	44.60	45.00	44.00	44.04
3899	NYSE	DIN	Fri, Nov 24, 2023	44.91	45.01	44.38	44.80
3898	NYSE	DIN	Wed, Nov 22, 2023	45.00	45.81	44.88	45.00
3897	NYSE	DIN	Tue, Nov 21, 2023	44.63	44.91	44.13	44.65
3896	NYSE	DIN	Mon, Nov 20, 2023	45.54	45.54	44.68	44.96
3895	NYSE	DIN	Fri, Nov 17, 2023	45.54	45.77	44.75	45.58
3894	NYSE	DIN	Thu, Nov 16, 2023	45.71	45.80	44.72	45.06
3893	NYSE	DIN	Wed, Nov 15, 2023	45.20	46.71	45.20	45.88
3892	NYSE	DIN	Tue, Nov 14, 2023	43.73	45.39	43.73	45.23
3891	NYSE	DIN	Mon, Nov 13, 2023	42.75	43.26	42.44	42.81
3890	NYSE	DIN	Fri, Nov 10, 2023	42.60	42.97	42.00	42.55
3889	NYSE	DIN	Thu, Nov 9, 2023	44.12	44.27	42.75	43.08
3888	NYSE	DIN	Wed, Nov 8, 2023	44.43	45.20	42.97	43.77
3887	NYSE	DIN	Tue, Nov 7, 2023	44.87	44.87	43.03	43.60
3886	NYSE	DIN	Mon, Nov 6, 2023	45.41	45.77	44.78	45.04
3885	NYSE	DIN	Fri, Nov 3, 2023	45.06	47.16	44.92	45.52
3884	NYSE	DIN	Thu, Nov 2, 2023	45.12	46.16	43.39	44.68
3883	NYSE	DIN	Wed, Nov 1, 2023	53.26	53.26	43.50	44.40
3882	NYSE	DIN	Tue, Oct 31, 2023	49.71	50.49	48.85	49.29
3881	NYSE	DIN	Mon, Oct 30, 2023	49.38	49.95	48.75	49.44
3880	NYSE	DIN	Fri, Oct 27, 2023	49.09	49.74	48.32	48.85
3879	NYSE	DIN	Thu, Oct 26, 2023	49.43	49.50	48.48	48.91
3878	NYSE	DIN	Wed, Oct 25, 2023	49.04	49.69	48.69	49.22
3877	NYSE	DIN	Tue, Oct 24, 2023	50.62	50.66	48.98	49.36
3876	NYSE	DIN	Mon, Oct 23, 2023	50.49	51.27	50.12	50.14
3875	NYSE	DIN	Fri, Oct 20, 2023	51.59	51.68	50.74	51.00
3874	NYSE	DIN	Thu, Oct 19, 2023	51.16	52.47	50.99	51.41
3873	NYSE	DIN	Wed, Oct 18, 2023	50.78	51.67	50.36	51.10
3872	NYSE	DIN	Tue, Oct 17, 2023	47.86	51.04	47.55	51.00
3871	NYSE	DIN	Mon, Oct 16, 2023	46.77	48.22	46.53	48.09
3870	NYSE	DIN	Fri, Oct 13, 2023	45.70	46.74	45.55	46.35
3869	NYSE	DIN	Thu, Oct 12, 2023	47.44	47.52	45.37	45.81
3868	NYSE	DIN	Wed, Oct 11, 2023	49.08	49.25	46.17	47.14
3867	NYSE	DIN	Tue, Oct 10, 2023	49.36	49.71	48.88	49.25
3866	NYSE	DIN	Mon, Oct 9, 2023	48.52	49.54	48.00	49.12
3865	NYSE	DIN	Fri, Oct 6, 2023	49.35	49.66	47.10	48.69
3864	NYSE	DIN	Thu, Oct 5, 2023	49.05	49.78	48.68	49.63
3863	NYSE	DIN	Wed, Oct 4, 2023	48.39	49.12	47.62	49.05
3862	NYSE	DIN	Tue, Oct 3, 2023	50.68	51.29	48.17	48.18
3861	NYSE	DIN	Mon, Oct 2, 2023	49.41	51.10	49.18	51.01
3860	NYSE	DIN	Fri, Sep 29, 2023	50.81	50.81	49.17	49.45
3859	NYSE	DIN	Thu, Sep 28, 2023	48.22	50.59	48.22	50.39
3858	NYSE	DIN	Wed, Sep 27, 2023	49.60	50.09	48.05	48.11
3857	NYSE	DIN	Tue, Sep 26, 2023	50.00	50.93	49.36	49.36
3856	NYSE	DIN	Mon, Sep 25, 2023	51.67	51.83	49.94	50.32
3855	NYSE	DIN	Fri, Sep 22, 2023	53.02	53.70	51.89	51.91
3854	NYSE	DIN	Thu, Sep 21, 2023	53.83	54.52	52.91	52.92
3853	NYSE	DIN	Wed, Sep 20, 2023	53.85	54.62	53.69	54.07
3852	NYSE	DIN	Tue, Sep 19, 2023	53.22	53.51	52.61	53.28
3851	NYSE	DIN	Mon, Sep 18, 2023	53.64	53.69	53.07	53.14
3850	NYSE	DIN	Fri, Sep 15, 2023	53.70	54.07	53.16	53.35
3849	NYSE	DIN	Thu, Sep 14, 2023	52.93	54.11	52.87	53.95
3848	NYSE	DIN	Wed, Sep 13, 2023	53.20	53.40	52.25	52.38
3847	NYSE	DIN	Tue, Sep 12, 2023	52.93	53.42	52.05	53.11
3846	NYSE	DIN	Mon, Sep 11, 2023	52.66	52.78	51.40	52.52
3845	NYSE	DIN	Fri, Sep 8, 2023	53.69	53.84	52.27	52.52
3844	NYSE	DIN	Thu, Sep 7, 2023	53.05	53.81	52.83	53.76
3843	NYSE	DIN	Wed, Sep 6, 2023	53.75	54.27	53.17	53.21
3842	NYSE	DIN	Tue, Sep 5, 2023	55.17	55.35	53.40	53.59
3841	NYSE	DIN	Fri, Sep 1, 2023	55.17	55.80	54.44	54.82
3840	NYSE	DIN	Thu, Aug 31, 2023	55.48	55.84	54.66	54.78
3839	NYSE	DIN	Wed, Aug 30, 2023	55.42	56.17	55.02	55.59
3838	NYSE	DIN	Tue, Aug 29, 2023	56.23	56.50	55.17	55.47
3837	NYSE	DIN	Mon, Aug 28, 2023	54.92	56.93	54.92	56.41
3836	NYSE	DIN	Fri, Aug 25, 2023	55.46	55.52	54.58	54.80
3835	NYSE	DIN	Thu, Aug 24, 2023	54.30	55.72	54.02	55.30
3834	NYSE	DIN	Wed, Aug 23, 2023	54.95	55.73	54.17	54.37
3833	NYSE	DIN	Tue, Aug 22, 2023	54.23	55.08	53.71	54.95
3832	NYSE	DIN	Mon, Aug 21, 2023	54.30	54.68	53.52	53.97
3831	NYSE	DIN	Fri, Aug 18, 2023	54.23	55.06	54.21	54.39
3830	NYSE	DIN	Thu, Aug 17, 2023	54.40	54.72	53.87	54.37
3829	NYSE	DIN	Wed, Aug 16, 2023	55.66	55.97	54.35	54.40
3828	NYSE	DIN	Tue, Aug 15, 2023	56.29	56.50	55.66	55.81
3827	NYSE	DIN	Mon, Aug 14, 2023	56.70	56.70	55.65	56.59
3826	NYSE	DIN	Fri, Aug 11, 2023	56.62	57.04	55.95	56.96
3825	NYSE	DIN	Thu, Aug 10, 2023	58.39	58.51	56.50	56.68
3824	NYSE	DIN	Wed, Aug 9, 2023	57.79	58.65	57.79	58.29
3823	NYSE	DIN	Tue, Aug 8, 2023	57.96	58.37	57.50	58.09
3822	NYSE	DIN	Mon, Aug 7, 2023	57.57	58.84	57.54	58.58
3821	NYSE	DIN	Fri, Aug 4, 2023	57.66	58.40	57.02	57.25
3820	NYSE	DIN	Thu, Aug 3, 2023	58.64	59.93	57.43	57.65
3819	NYSE	DIN	Wed, Aug 2, 2023	58.01	59.35	57.44	58.80
3818	NYSE	DIN	Tue, Aug 1, 2023	60.16	60.56	57.98	58.64
3817	NYSE	DIN	Mon, Jul 31, 2023	59.38	60.98	58.89	60.32
3816	NYSE	DIN	Fri, Jul 28, 2023	60.23	60.60	59.04	59.06
3815	NYSE	DIN	Thu, Jul 27, 2023	59.73	60.52	59.50	59.71
3814	NYSE	DIN	Wed, Jul 26, 2023	59.21	59.91	59.11	59.35
3813	NYSE	DIN	Tue, Jul 25, 2023	59.75	60.08	58.96	59.15
3812	NYSE	DIN	Mon, Jul 24, 2023	59.42	60.28	59.03	59.86
3811	NYSE	DIN	Fri, Jul 21, 2023	59.92	60.17	58.96	59.53
3810	NYSE	DIN	Thu, Jul 20, 2023	60.14	60.28	59.36	59.39
3809	NYSE	DIN	Wed, Jul 19, 2023	58.76	60.00	58.61	59.75
3808	NYSE	DIN	Tue, Jul 18, 2023	57.50	59.82	57.50	59.15
3807	NYSE	DIN	Mon, Jul 17, 2023	59.10	60.07	58.45	58.82
3806	NYSE	DIN	Fri, Jul 14, 2023	59.69	59.99	58.90	59.34
3805	NYSE	DIN	Thu, Jul 13, 2023	59.40	60.31	59.11	59.88
3804	NYSE	DIN	Wed, Jul 12, 2023	59.93	60.11	59.12	59.30
3803	NYSE	DIN	Tue, Jul 11, 2023	58.76	59.57	58.55	58.80
3802	NYSE	DIN	Mon, Jul 10, 2023	57.30	59.15	57.30	58.46
3801	NYSE	DIN	Fri, Jul 7, 2023	57.07	58.14	57.05	57.54
3800	NYSE	DIN	Thu, Jul 6, 2023	56.26	57.11	56.00	56.92
3799	NYSE	DIN	Wed, Jul 5, 2023	58.53	58.53	56.35	56.75
3798	NYSE	DIN	Mon, Jul 3, 2023	58.12	59.69	58.03	58.79
3797	NYSE	DIN	Fri, Jun 30, 2023	59.50	59.56	57.84	58.03
3796	NYSE	DIN	Thu, Jun 29, 2023	57.49	59.17	57.49	59.10
3795	NYSE	DIN	Wed, Jun 28, 2023	58.44	58.44	56.83	57.52
3794	NYSE	DIN	Tue, Jun 27, 2023	58.00	59.02	57.77	58.52
3793	NYSE	DIN	Mon, Jun 26, 2023	57.49	58.59	57.27	57.89
3792	NYSE	DIN	Fri, Jun 23, 2023	58.42	59.60	57.09	57.58
3791	NYSE	DIN	Thu, Jun 22, 2023	59.61	59.95	58.12	59.04
3790	NYSE	DIN	Wed, Jun 21, 2023	59.04	60.25	58.60	59.64
3789	NYSE	DIN	Tue, Jun 20, 2023	59.08	59.77	58.44	59.24
3788	NYSE	DIN	Fri, Jun 16, 2023	60.84	60.84	59.09	59.43
3787	NYSE	DIN	Thu, Jun 15, 2023	61.02	61.09	60.10	60.09
3786	NYSE	DIN	Wed, Jun 14, 2023	61.99	63.00	60.10	60.89
3785	NYSE	DIN	Tue, Jun 13, 2023	63.06	64.33	62.77	64.21
3784	NYSE	DIN	Mon, Jun 12, 2023	61.96	63.45	61.77	62.99
3783	NYSE	DIN	Fri, Jun 9, 2023	63.39	63.39	61.60	61.78
3782	NYSE	DIN	Thu, Jun 8, 2023	64.83	64.83	63.25	63.59
3781	NYSE	DIN	Wed, Jun 7, 2023	62.38	65.49	62.38	65.11
3780	NYSE	DIN	Tue, Jun 6, 2023	60.81	62.07	60.81	61.78
3779	NYSE	DIN	Mon, Jun 5, 2023	62.88	62.52	60.85	63.49
3778	NYSE	DIN	Fri, Jun 2, 2023	61.72	63.63	61.49	63.49
3777	NYSE	DIN	Thu, Jun 1, 2023	59.85	61.21	59.32	61.00
3776	NYSE	DIN	Wed, May 31, 2023	60.38	60.68	59.31	59.83
3775	NYSE	DIN	Tue, May 30, 2023	62.64	63.05	60.20	60.29
3774	NYSE	DIN	Fri, May 26, 2023	63.09	63.79	62.58	62.79
3773	NYSE	DIN	Thu, May 25, 2023	65.00	65.01	63.02	63.19
3772	NYSE	DIN	Wed, May 24, 2023	66.17	66.35	64.67	64.84
3771	NYSE	DIN	Tue, May 23, 2023	65.80	67.56	65.52	66.33
3770	NYSE	DIN	Mon, May 22, 2023	67.61	68.00	65.62	65.69
3769	NYSE	DIN	Fri, May 19, 2023	69.05	69.05	67.16	67.86
3768	NYSE	DIN	Thu, May 18, 2023	66.93	68.73	66.12	68.56
3767	NYSE	DIN	Wed, May 17, 2023	64.25	67.26	64.01	67.01
3766	NYSE	DIN	Tue, May 16, 2023	64.12	64.70	63.38	63.89
3765	NYSE	DIN	Mon, May 15, 2023	64.34	64.79	63.74	64.20
3764	NYSE	DIN	Fri, May 12, 2023	64.99	65.44	63.61	64.50
3763	NYSE	DIN	Thu, May 11, 2023	64.59	65.87	64.38	64.88
3762	NYSE	DIN	Wed, May 10, 2023	64.73	65.33	63.90	64.38
3761	NYSE	DIN	Tue, May 9, 2023	63.27	64.41	62.99	64.12
3760	NYSE	DIN	Mon, May 8, 2023	65.53	65.53	62.62	63.16
3759	NYSE	DIN	Fri, May 5, 2023	66.01	66.23	62.87	64.80
3758	NYSE	DIN	Thu, May 4, 2023	64.01	65.79	62.80	65.14
3757	NYSE	DIN	Wed, May 3, 2023	66.40	69.72	64.30	64.70
3756	NYSE	DIN	Tue, May 2, 2023	63.77	63.88	61.82	63.36
3755	NYSE	DIN	Mon, May 1, 2023	64.82	65.34	63.60	63.66
3754	NYSE	DIN	Fri, Apr 28, 2023	63.50	65.33	63.50	64.93
3753	NYSE	DIN	Thu, Apr 27, 2023	63.16	63.45	62.16	63.44
3752	NYSE	DIN	Wed, Apr 26, 2023	63.00	63.83	62.21	62.32
3751	NYSE	DIN	Tue, Apr 25, 2023	63.92	64.03	62.15	62.64
3750	NYSE	DIN	Mon, Apr 24, 2023	65.10	65.21	63.75	64.36
3749	NYSE	DIN	Fri, Apr 21, 2023	65.84	66.50	65.23	65.28
3748	NYSE	DIN	Thu, Apr 20, 2023	65.45	66.00	65.00	65.62
3747	NYSE	DIN	Wed, Apr 19, 2023	65.56	66.25	65.20	65.75
3746	NYSE	DIN	Tue, Apr 18, 2023	66.68	67.31	65.40	65.84
3745	NYSE	DIN	Mon, Apr 17, 2023	67.61	67.90	65.58	66.15
3744	NYSE	DIN	Fri, Apr 14, 2023	68.31	69.31	67.25	67.83
3743	NYSE	DIN	Thu, Apr 13, 2023	67.85	68.72	67.40	68.29
3742	NYSE	DIN	Wed, Apr 12, 2023	70.32	70.32	67.08	67.25
3741	NYSE	DIN	Tue, Apr 11, 2023	69.22	70.21	68.92	69.83
3740	NYSE	DIN	Mon, Apr 10, 2023	67.68	69.70	67.68	68.91
3739	NYSE	DIN	Thu, Apr 6, 2023	68.05	68.83	67.47	68.19
3738	NYSE	DIN	Wed, Apr 5, 2023	67.85	67.99	67.00	67.60
3737	NYSE	DIN	Tue, Apr 4, 2023	68.80	68.80	66.38	68.22
3736	NYSE	DIN	Mon, Apr 3, 2023	67.77	68.73	67.34	68.52
3735	NYSE	DIN	Fri, Mar 31, 2023	66.91	68.42	66.39	67.64
3734	NYSE	DIN	Thu, Mar 30, 2023	66.66	67.15	66.03	66.21
3733	NYSE	DIN	Wed, Mar 29, 2023	66.78	66.78	65.59	66.20
3732	NYSE	DIN	Tue, Mar 28, 2023	65.56	66.69	65.47	66.08
3731	NYSE	DIN	Mon, Mar 27, 2023	67.41	67.66	65.73	65.80
3730	NYSE	DIN	Fri, Mar 24, 2023	66.39	67.00	65.66	66.50
3729	NYSE	DIN	Thu, Mar 23, 2023	68.01	68.91	65.61	66.93
3728	NYSE	DIN	Wed, Mar 22, 2023	68.44	69.34	67.55	67.59
3727	NYSE	DIN	Tue, Mar 21, 2023	68.54	69.54	68.32	68.54
3726	NYSE	DIN	Mon, Mar 20, 2023	65.90	67.36	65.84	67.21
3725	NYSE	DIN	Fri, Mar 17, 2023	65.74	66.23	64.57	65.50
3724	NYSE	DIN	Thu, Mar 16, 2023	63.99	67.35	63.75	66.19
3723	NYSE	DIN	Wed, Mar 15, 2023	64.37	65.26	63.92	64.67
3722	NYSE	DIN	Tue, Mar 14, 2023	68.24	69.54	65.06	65.93
3721	NYSE	DIN	Mon, Mar 13, 2023	66.63	66.99	65.13	66.32
3720	NYSE	DIN	Fri, Mar 10, 2023	69.27	70.12	67.52	67.89
3719	NYSE	DIN	Thu, Mar 9, 2023	72.45	72.45	69.28	69.48
3718	NYSE	DIN	Wed, Mar 8, 2023	72.17	72.23	70.79	72.17
3717	NYSE	DIN	Tue, Mar 7, 2023	73.77	74.24	71.78	71.95
3716	NYSE	DIN	Mon, Mar 6, 2023	75.00	75.28	73.02	73.74
3715	NYSE	DIN	Fri, Mar 3, 2023	74.42	75.46	73.43	74.94
3714	NYSE	DIN	Thu, Mar 2, 2023	72.10	75.16	71.63	74.46
3713	NYSE	DIN	Wed, Mar 1, 2023	74.17	75.39	71.30	72.23
3712	NYSE	DIN	Tue, Feb 28, 2023	76.88	77.63	75.43	76.67
3711	NYSE	DIN	Mon, Feb 27, 2023	78.63	78.99	76.71	76.87
3710	NYSE	DIN	Fri, Feb 24, 2023	78.69	79.57	77.52	78.02
3709	NYSE	DIN	Thu, Feb 23, 2023	81.04	81.24	78.50	79.41
3708	NYSE	DIN	Wed, Feb 22, 2023	78.95	81.05	78.72	80.95
3707	NYSE	DIN	Tue, Feb 21, 2023	80.31	81.68	78.64	78.77
3706	NYSE	DIN	Fri, Feb 17, 2023	82.09	82.24	80.46	81.46
3705	NYSE	DIN	Thu, Feb 16, 2023	79.24	82.43	79.24	82.01
3704	NYSE	DIN	Wed, Feb 15, 2023	78.02	80.44	78.02	80.14
3703	NYSE	DIN	Tue, Feb 14, 2023	77.68	79.02	77.17	78.51
3702	NYSE	DIN	Mon, Feb 13, 2023	76.72	78.01	76.26	77.75
3701	NYSE	DIN	Fri, Feb 10, 2023	76.99	77.55	76.25	76.79
3700	NYSE	DIN	Thu, Feb 9, 2023	80.04	80.60	77.40	77.51
3699	NYSE	DIN	Wed, Feb 8, 2023	80.51	81.38	78.90	79.15
3698	NYSE	DIN	Tue, Feb 7, 2023	79.78	81.49	79.02	81.31
3697	NYSE	DIN	Mon, Feb 6, 2023	80.40	80.68	79.82	80.38
3696	NYSE	DIN	Fri, Feb 3, 2023	79.95	81.39	79.95	80.48
3695	NYSE	DIN	Thu, Feb 2, 2023	77.18	81.20	77.18	80.72
3694	NYSE	DIN	Wed, Feb 1, 2023	77.70	77.82	74.23	76.76
3693	NYSE	DIN	Tue, Jan 31, 2023	75.59	77.37	75.16	77.31
3692	NYSE	DIN	Mon, Jan 30, 2023	76.40	76.40	74.73	75.40
3691	NYSE	DIN	Fri, Jan 27, 2023	76.71	77.04	76.20	76.90
3690	NYSE	DIN	Thu, Jan 26, 2023	76.95	77.65	76.31	76.52
3689	NYSE	DIN	Wed, Jan 25, 2023	74.26	76.47	73.66	76.38
3688	NYSE	DIN	Tue, Jan 24, 2023	78.04	78.95	73.72	75.14
3687	NYSE	DIN	Mon, Jan 23, 2023	77.14	79.76	77.00	79.11
3686	NYSE	DIN	Fri, Jan 20, 2023	74.75	76.73	74.52	76.71
3685	NYSE	DIN	Thu, Jan 19, 2023	74.73	75.29	73.66	74.03
3684	NYSE	DIN	Wed, Jan 18, 2023	74.80	75.86	74.70	75.18
3683	NYSE	DIN	Tue, Jan 17, 2023	75.57	76.16	74.49	74.78
3682	NYSE	DIN	Fri, Jan 13, 2023	73.83	76.07	73.83	76.05
3681	NYSE	DIN	Thu, Jan 12, 2023	73.32	74.85	73.31	74.27
3680	NYSE	DIN	Wed, Jan 11, 2023	71.61	73.33	71.61	72.37
3679	NYSE	DIN	Tue, Jan 10, 2023	69.57	71.10	69.09	71.07
3678	NYSE	DIN	Mon, Jan 9, 2023	68.61	69.62	68.15	69.39
3677	NYSE	DIN	Fri, Jan 6, 2023	67.10	68.58	66.81	68.25
3676	NYSE	DIN	Thu, Jan 5, 2023	66.61	67.28	65.36	66.42
3675	NYSE	DIN	Wed, Jan 4, 2023	66.83	68.41	66.51	68.38
3674	NYSE	DIN	Tue, Jan 3, 2023	65.27	66.34	64.75	66.33
3673	NYSE	DIN	Fri, Dec 30, 2022	64.21	64.71	63.72	64.60
3672	NYSE	DIN	Thu, Dec 29, 2022	64.27	64.87	63.64	64.85
3671	NYSE	DIN	Wed, Dec 28, 2022	64.27	64.64	63.47	64.09
3670	NYSE	DIN	Tue, Dec 27, 2022	65.47	65.52	63.61	63.98
3669	NYSE	DIN	Fri, Dec 23, 2022	65.36	65.88	64.54	65.39
3668	NYSE	DIN	Thu, Dec 22, 2022	64.13	65.66	63.39	65.52
3667	NYSE	DIN	Wed, Dec 21, 2022	64.70	65.80	64.20	64.81
3666	NYSE	DIN	Tue, Dec 20, 2022	64.54	65.47	64.06	64.70
3665	NYSE	DIN	Mon, Dec 19, 2022	67.15	67.15	64.04	64.59
3664	NYSE	DIN	Fri, Dec 16, 2022	67.51	68.31	65.85	66.67
3663	NYSE	DIN	Thu, Dec 15, 2022	68.02	69.05	67.11	68.57
3662	NYSE	DIN	Wed, Dec 14, 2022	68.35	69.59	67.94	68.85
3661	NYSE	DIN	Tue, Dec 13, 2022	70.76	71.04	67.51	68.13
3660	NYSE	DIN	Mon, Dec 12, 2022	69.08	69.24	68.09	69.10
3659	NYSE	DIN	Fri, Dec 9, 2022	69.01	70.02	68.88	69.22
3658	NYSE	DIN	Thu, Dec 8, 2022	68.59	70.25	68.59	69.62
3657	NYSE	DIN	Wed, Dec 7, 2022	67.55	68.79	67.15	68.16
3656	NYSE	DIN	Tue, Dec 6, 2022	69.86	70.43	67.69	67.83
3655	NYSE	DIN	Mon, Dec 5, 2022	72.44	72.64	69.76	70.01
3654	NYSE	DIN	Fri, Dec 2, 2022	73.18	73.67	71.97	72.95
3653	NYSE	DIN	Thu, Dec 1, 2022	75.00	75.37	74.06	74.29
3652	NYSE	DIN	Wed, Nov 30, 2022	73.24	74.59	72.03	74.59
3651	NYSE	DIN	Tue, Nov 29, 2022	73.14	73.81	72.36	73.08
3650	NYSE	DIN	Mon, Nov 28, 2022	73.53	74.11	72.64	73.62
3649	NYSE	DIN	Fri, Nov 25, 2022	73.37	74.47	72.86	74.20
3648	NYSE	DIN	Wed, Nov 23, 2022	72.56	73.84	72.27	72.95
3647	NYSE	DIN	Tue, Nov 22, 2022	71.96	72.75	70.88	72.59
3646	NYSE	DIN	Mon, Nov 21, 2022	73.41	73.97	71.27	71.96
3645	NYSE	DIN	Fri, Nov 18, 2022	73.50	74.45	73.33	73.77
3644	NYSE	DIN	Thu, Nov 17, 2022	71.46	72.71	71.24	72.11
3643	NYSE	DIN	Wed, Nov 16, 2022	72.43	72.90	72.05	72.65
3642	NYSE	DIN	Tue, Nov 15, 2022	75.40	75.99	73.00	73.11
3641	NYSE	DIN	Mon, Nov 14, 2022	74.77	75.38	73.61	74.14
3640	NYSE	DIN	Fri, Nov 11, 2022	74.52	75.47	73.06	75.01
3639	NYSE	DIN	Thu, Nov 10, 2022	74.05	75.40	73.56	74.55
3638	NYSE	DIN	Wed, Nov 9, 2022	73.13	73.95	71.62	71.77
3637	NYSE	DIN	Tue, Nov 8, 2022	73.91	74.25	73.16	74.00
3636	NYSE	DIN	Mon, Nov 7, 2022	73.41	73.96	70.24	73.89
3635	NYSE	DIN	Fri, Nov 4, 2022	73.28	73.28	71.39	72.86
3634	NYSE	DIN	Thu, Nov 3, 2022	70.69	73.00	70.63	72.05
3633	NYSE	DIN	Wed, Nov 2, 2022	76.12	76.12	70.67	70.93
3632	NYSE	DIN	Tue, Nov 1, 2022	73.02	73.06	68.45	70.38
3631	NYSE	DIN	Mon, Oct 31, 2022	73.08	73.64	71.61	72.09
3630	NYSE	DIN	Fri, Oct 28, 2022	72.32	74.22	70.03	73.52
3629	NYSE	DIN	Thu, Oct 27, 2022	71.20	73.27	71.20	72.20
3628	NYSE	DIN	Wed, Oct 26, 2022	69.25	72.15	69.25	70.27
3627	NYSE	DIN	Tue, Oct 25, 2022	66.74	69.40	66.74	68.72
3626	NYSE	DIN	Mon, Oct 24, 2022	70.46	70.61	66.29	66.56
3625	NYSE	DIN	Fri, Oct 21, 2022	69.77	71.48	69.37	69.76
3624	NYSE	DIN	Thu, Oct 20, 2022	69.93	70.61	68.75	69.29
3623	NYSE	DIN	Wed, Oct 19, 2022	69.99	71.50	69.53	69.90
3622	NYSE	DIN	Tue, Oct 18, 2022	70.56	71.31	69.40	70.28
3621	NYSE	DIN	Mon, Oct 17, 2022	68.29	69.51	67.79	69.00
3620	NYSE	DIN	Fri, Oct 14, 2022	69.33	69.84	66.97	66.98
3619	NYSE	DIN	Thu, Oct 13, 2022	65.35	68.99	64.49	68.62
3618	NYSE	DIN	Wed, Oct 12, 2022	65.64	67.29	64.65	66.50
3617	NYSE	DIN	Tue, Oct 11, 2022	65.08	66.02	63.49	65.22
3616	NYSE	DIN	Mon, Oct 10, 2022	66.44	66.75	64.30	65.13
3615	NYSE	DIN	Fri, Oct 7, 2022	66.28	66.58	64.51	65.81
3614	NYSE	DIN	Thu, Oct 6, 2022	68.10	69.45	66.64	67.03
3613	NYSE	DIN	Wed, Oct 5, 2022	65.86	69.00	65.86	68.40
3612	NYSE	DIN	Tue, Oct 4, 2022	64.99	67.18	64.99	67.12
3611	NYSE	DIN	Mon, Oct 3, 2022	64.04	64.04	61.85	63.45
3610	NYSE	DIN	Fri, Sep 30, 2022	63.96	65.25	62.79	63.56
3609	NYSE	DIN	Thu, Sep 29, 2022	64.50	64.50	61.31	64.38
3608	NYSE	DIN	Wed, Sep 28, 2022	63.65	65.30	62.18	64.55
3607	NYSE	DIN	Tue, Sep 27, 2022	63.33	64.99	62.08	62.86
3606	NYSE	DIN	Mon, Sep 26, 2022	62.38	64.09	61.03	61.87
3605	NYSE	DIN	Fri, Sep 23, 2022	64.00	65.50	61.41	62.92
3604	NYSE	DIN	Thu, Sep 22, 2022	69.05	69.05	64.05	64.96
3603	NYSE	DIN	Wed, Sep 21, 2022	70.57	71.50	69.23	69.29
3602	NYSE	DIN	Tue, Sep 20, 2022	70.98	71.91	68.84	69.98
3601	NYSE	DIN	Mon, Sep 19, 2022	71.93	74.01	70.55	71.45
3600	NYSE	DIN	Fri, Sep 16, 2022	73.50	73.68	70.95	71.74
3599	NYSE	DIN	Thu, Sep 15, 2022	72.04	75.76	72.04	74.69
3598	NYSE	DIN	Wed, Sep 14, 2022	71.36	72.65	70.50	71.69
3597	NYSE	DIN	Tue, Sep 13, 2022	72.03	72.62	70.57	71.33
3596	NYSE	DIN	Mon, Sep 12, 2022	72.99	74.47	71.87	74.32
3595	NYSE	DIN	Fri, Sep 9, 2022	71.12	72.67	70.59	71.97
3594	NYSE	DIN	Thu, Sep 8, 2022	67.74	70.59	67.72	70.54
3593	NYSE	DIN	Wed, Sep 7, 2022	65.13	68.41	64.66	68.38
3592	NYSE	DIN	Tue, Sep 6, 2022	68.76	68.88	64.56	64.88
3591	NYSE	DIN	Fri, Sep 2, 2022	68.67	68.87	67.17	68.21
3590	NYSE	DIN	Thu, Sep 1, 2022	66.15	67.77	65.50	67.69
3589	NYSE	DIN	Wed, Aug 31, 2022	67.72	68.30	66.55	66.60
3588	NYSE	DIN	Tue, Aug 30, 2022	69.69	70.25	67.53	67.57
3587	NYSE	DIN	Mon, Aug 29, 2022	69.10	69.88	68.27	69.56
3586	NYSE	DIN	Fri, Aug 26, 2022	74.23	74.23	69.75	70.01
3585	NYSE	DIN	Thu, Aug 25, 2022	73.86	75.11	73.47	74.13
3584	NYSE	DIN	Wed, Aug 24, 2022	71.96	73.72	71.33	73.50
3583	NYSE	DIN	Tue, Aug 23, 2022	72.63	74.06	72.30	72.74
3582	NYSE	DIN	Mon, Aug 22, 2022	72.17	72.56	71.03	72.55
3581	NYSE	DIN	Fri, Aug 19, 2022	75.10	75.36	72.54	73.12
3580	NYSE	DIN	Thu, Aug 18, 2022	75.58	76.14	74.40	76.11
3579	NYSE	DIN	Wed, Aug 17, 2022	75.38	76.19	74.49	76.10
3578	NYSE	DIN	Tue, Aug 16, 2022	74.31	76.51	73.72	76.44
3577	NYSE	DIN	Mon, Aug 15, 2022	74.89	75.73	74.05	74.52
3576	NYSE	DIN	Fri, Aug 12, 2022	73.44	75.71	72.70	75.16
3575	NYSE	DIN	Thu, Aug 11, 2022	76.40	76.95	72.01	72.65
3574	NYSE	DIN	Wed, Aug 10, 2022	72.98	76.90	72.84	75.65
3573	NYSE	DIN	Tue, Aug 9, 2022	73.58	73.58	70.49	71.56
3572	NYSE	DIN	Mon, Aug 8, 2022	70.74	73.32	70.54	72.38
3571	NYSE	DIN	Fri, Aug 5, 2022	71.31	72.42	70.37	70.55
3570	NYSE	DIN	Thu, Aug 4, 2022	74.92	74.94	71.90	72.05
3569	NYSE	DIN	Wed, Aug 3, 2022	72.82	75.24	72.45	75.03
3568	NYSE	DIN	Tue, Aug 2, 2022	71.37	72.83	71.19	72.19
3567	NYSE	DIN	Mon, Aug 1, 2022	70.92	72.13	70.28	71.76
3566	NYSE	DIN	Fri, Jul 29, 2022	70.94	71.41	69.50	71.31
3565	NYSE	DIN	Thu, Jul 28, 2022	68.24	71.08	67.96	70.89
3564	NYSE	DIN	Wed, Jul 27, 2022	65.84	68.19	65.60	68.06
3563	NYSE	DIN	Tue, Jul 26, 2022	65.86	66.26	64.40	64.74
3562	NYSE	DIN	Mon, Jul 25, 2022	68.00	68.00	65.29	66.29
3561	NYSE	DIN	Fri, Jul 22, 2022	68.46	69.03	66.37	67.54
3560	NYSE	DIN	Thu, Jul 21, 2022	68.85	68.85	67.61	67.99
3559	NYSE	DIN	Wed, Jul 20, 2022	69.86	71.10	69.42	69.55
3558	NYSE	DIN	Tue, Jul 19, 2022	67.82	69.96	67.82	69.50
3557	NYSE	DIN	Mon, Jul 18, 2022	68.61	69.05	66.77	67.02
3556	NYSE	DIN	Fri, Jul 15, 2022	66.97	68.99	66.07	67.78
3555	NYSE	DIN	Thu, Jul 14, 2022	64.98	66.07	64.66	65.58
3554	NYSE	DIN	Wed, Jul 13, 2022	64.61	66.35	63.70	66.07
3553	NYSE	DIN	Tue, Jul 12, 2022	66.81	68.05	65.59	65.91
3552	NYSE	DIN	Mon, Jul 11, 2022	67.15	67.90	66.28	66.56
3551	NYSE	DIN	Fri, Jul 8, 2022	68.05	69.15	67.02	67.67
3550	NYSE	DIN	Thu, Jul 7, 2022	67.43	69.13	67.43	68.61
3549	NYSE	DIN	Wed, Jul 6, 2022	69.42	70.27	66.95	67.18
3548	NYSE	DIN	Tue, Jul 5, 2022	66.33	69.38	65.47	69.32
3547	NYSE	DIN	Fri, Jul 1, 2022	64.95	67.59	64.95	67.49
3546	NYSE	DIN	Thu, Jun 30, 2022	63.82	65.42	63.00	65.08
3545	NYSE	DIN	Wed, Jun 29, 2022	65.35	65.92	63.15	65.15
3544	NYSE	DIN	Tue, Jun 28, 2022	68.05	70.40	65.92	66.01
3543	NYSE	DIN	Mon, Jun 27, 2022	68.29	68.82	66.91	67.96
3542	NYSE	DIN	Fri, Jun 24, 2022	64.44	67.83	64.05	67.71
3541	NYSE	DIN	Thu, Jun 23, 2022	63.42	64.43	61.30	64.11
3540	NYSE	DIN	Wed, Jun 22, 2022	62.58	64.14	62.11	63.07
3539	NYSE	DIN	Tue, Jun 21, 2022	68.58	69.00	63.23	63.29
3538	NYSE	DIN	Fri, Jun 17, 2022	64.75	67.31	64.75	67.13
3537	NYSE	DIN	Thu, Jun 16, 2022	66.54	66.62	63.59	64.30
3536	NYSE	DIN	Wed, Jun 15, 2022	68.32	70.14	68.13	68.53
3535	NYSE	DIN	Tue, Jun 14, 2022	68.19	69.38	67.24	67.49
3534	NYSE	DIN	Mon, Jun 13, 2022	68.17	69.39	67.15	68.50
3533	NYSE	DIN	Fri, Jun 10, 2022	72.95	73.91	71.40	71.68
3532	NYSE	DIN	Thu, Jun 9, 2022	73.99	74.98	72.85	74.46
3531	NYSE	DIN	Wed, Jun 8, 2022	74.10	75.27	73.92	74.74
3530	NYSE	DIN	Tue, Jun 7, 2022	74.06	75.45	73.52	74.49
3529	NYSE	DIN	Mon, Jun 6, 2022	74.46	75.74	73.00	75.14
3528	NYSE	DIN	Fri, Jun 3, 2022	74.26	75.06	73.29	74.11
3527	NYSE	DIN	Thu, Jun 2, 2022	75.00	75.54	73.67	75.16
3526	NYSE	DIN	Wed, Jun 1, 2022	73.91	74.95	72.11	74.10
3525	NYSE	DIN	Tue, May 31, 2022	75.10	75.38	73.32	73.49
3524	NYSE	DIN	Fri, May 27, 2022	76.35	77.64	75.13	76.08
3523	NYSE	DIN	Thu, May 26, 2022	71.55	75.91	71.55	75.30
3522	NYSE	DIN	Wed, May 25, 2022	66.25	71.60	66.10	70.68
3521	NYSE	DIN	Tue, May 24, 2022	67.68	67.68	64.82	66.94
3520	NYSE	DIN	Mon, May 23, 2022	68.01	69.20	65.55	68.57
3519	NYSE	DIN	Fri, May 20, 2022	69.58	69.79	66.40	67.23
3518	NYSE	DIN	Thu, May 19, 2022	67.18	69.16	66.10	68.21
3517	NYSE	DIN	Wed, May 18, 2022	70.03	70.50	67.34	68.06
3516	NYSE	DIN	Tue, May 17, 2022	71.12	73.15	70.74	71.30
3515	NYSE	DIN	Mon, May 16, 2022	74.95	75.77	69.79	69.91
3514	NYSE	DIN	Fri, May 13, 2022	74.28	76.49	74.28	75.57
3513	NYSE	DIN	Thu, May 12, 2022	67.30	73.31	67.30	73.07
3512	NYSE	DIN	Wed, May 11, 2022	71.53	72.43	66.79	67.30
3511	NYSE	DIN	Tue, May 10, 2022	70.00	72.49	69.00	71.88
3510	NYSE	DIN	Mon, May 9, 2022	72.66	74.09	68.69	68.98
3509	NYSE	DIN	Fri, May 6, 2022	70.16	74.43	69.60	74.25
3508	NYSE	DIN	Thu, May 5, 2022	70.91	72.21	69.63	70.68
3507	NYSE	DIN	Wed, May 4, 2022	74.04	74.09	69.75	73.39
3506	NYSE	DIN	Tue, May 3, 2022	74.58	75.61	71.68	73.61
3505	NYSE	DIN	Mon, May 2, 2022	71.16	74.90	71.16	74.60
3504	NYSE	DIN	Fri, Apr 29, 2022	73.52	74.46	71.44	71.69
3503	NYSE	DIN	Thu, Apr 28, 2022	73.36	75.00	72.04	73.96
3502	NYSE	DIN	Wed, Apr 27, 2022	72.49	73.60	71.54	72.43
3501	NYSE	DIN	Tue, Apr 26, 2022	76.16	76.16	71.70	72.44
3500	NYSE	DIN	Mon, Apr 25, 2022	74.63	77.35	74.50	77.30
3499	NYSE	DIN	Fri, Apr 22, 2022	77.05	77.40	74.61	75.42
3498	NYSE	DIN	Thu, Apr 21, 2022	77.94	78.40	76.98	77.40
3497	NYSE	DIN	Wed, Apr 20, 2022	76.11	77.04	75.16	76.40
3496	NYSE	DIN	Tue, Apr 19, 2022	73.62	76.23	73.62	75.08
3495	NYSE	DIN	Mon, Apr 18, 2022	73.13	74.73	72.59	73.50
3494	NYSE	DIN	Thu, Apr 14, 2022	74.40	74.98	73.48	73.75
3493	NYSE	DIN	Wed, Apr 13, 2022	71.47	74.80	71.13	74.11
3492	NYSE	DIN	Tue, Apr 12, 2022	71.34	73.23	70.72	70.83
3491	NYSE	DIN	Mon, Apr 11, 2022	70.91	72.62	70.39	70.48
3490	NYSE	DIN	Fri, Apr 8, 2022	70.86	72.13	69.56	71.16
3489	NYSE	DIN	Thu, Apr 7, 2022	71.86	72.37	69.30	71.25
3488	NYSE	DIN	Wed, Apr 6, 2022	73.03	73.03	70.27	71.95
3487	NYSE	DIN	Tue, Apr 5, 2022	76.28	76.39	73.65	74.02
3486	NYSE	DIN	Mon, Apr 4, 2022	75.32	76.86	74.29	76.39
3485	NYSE	DIN	Fri, Apr 1, 2022	77.98	78.71	74.30	75.59
3484	NYSE	DIN	Thu, Mar 31, 2022	77.62	80.39	77.07	77.95
3483	NYSE	DIN	Wed, Mar 30, 2022	76.79	78.14	76.58	77.53
3482	NYSE	DIN	Tue, Mar 29, 2022	75.78	78.63	74.66	77.90
3481	NYSE	DIN	Mon, Mar 28, 2022	75.15	75.74	73.41	74.35
3480	NYSE	DIN	Fri, Mar 25, 2022	76.49	76.91	74.31	75.03
3479	NYSE	DIN	Thu, Mar 24, 2022	74.85	77.75	73.82	76.92
3478	NYSE	DIN	Wed, Mar 23, 2022	76.00	76.96	74.01	74.39
3477	NYSE	DIN	Tue, Mar 22, 2022	76.69	79.36	76.04	76.97
3476	NYSE	DIN	Mon, Mar 21, 2022	78.18	78.60	75.73	76.50
3475	NYSE	DIN	Fri, Mar 18, 2022	77.38	79.23	76.46	78.78
3474	NYSE	DIN	Thu, Mar 17, 2022	76.36	77.92	75.01	77.25
3473	NYSE	DIN	Wed, Mar 16, 2022	72.94	77.26	72.39	77.03
3472	NYSE	DIN	Tue, Mar 15, 2022	72.44	74.01	71.31	72.20
3471	NYSE	DIN	Mon, Mar 14, 2022	72.04	73.42	70.96	71.72
3470	NYSE	DIN	Fri, Mar 11, 2022	73.13	74.17	71.86	71.86
3469	NYSE	DIN	Thu, Mar 10, 2022	71.52	73.98	70.16	72.93
3468	NYSE	DIN	Wed, Mar 9, 2022	68.36	74.36	67.65	72.54
3467	NYSE	DIN	Tue, Mar 8, 2022	63.26	69.81	62.86	66.02
3466	NYSE	DIN	Mon, Mar 7, 2022	69.90	70.29	63.19	63.28
3465	NYSE	DIN	Fri, Mar 4, 2022	70.95	71.81	68.24	70.08
3464	NYSE	DIN	Thu, Mar 3, 2022	70.65	73.17	69.90	72.37
3463	NYSE	DIN	Wed, Mar 2, 2022	75.90	76.81	69.40	71.11
3462	NYSE	DIN	Tue, Mar 1, 2022	83.23	83.77	77.56	78.33
3461	NYSE	DIN	Mon, Feb 28, 2022	83.71	84.14	81.64	83.84
3460	NYSE	DIN	Fri, Feb 25, 2022	81.28	84.14	80.12	84.09
3459	NYSE	DIN	Thu, Feb 24, 2022	76.75	81.46	76.68	81.28
3458	NYSE	DIN	Wed, Feb 23, 2022	82.15	83.51	79.16	79.67
3457	NYSE	DIN	Tue, Feb 22, 2022	81.11	83.06	79.92	81.01
3456	NYSE	DIN	Fri, Feb 18, 2022	79.63	81.78	79.23	80.12
3455	NYSE	DIN	Thu, Feb 17, 2022	81.47	82.20	79.39	80.43
3454	NYSE	DIN	Wed, Feb 16, 2022	80.38	83.18	80.38	82.23
3453	NYSE	DIN	Tue, Feb 15, 2022	78.62	81.59	78.28	81.46
3452	NYSE	DIN	Mon, Feb 14, 2022	76.72	79.35	76.27	77.40
3451	NYSE	DIN	Fri, Feb 11, 2022	77.87	79.15	75.80	76.51
3450	NYSE	DIN	Thu, Feb 10, 2022	76.97	79.94	76.94	77.44
3449	NYSE	DIN	Wed, Feb 9, 2022	76.74	78.27	76.01	78.19
3448	NYSE	DIN	Tue, Feb 8, 2022	74.77	76.36	74.33	75.87
3447	NYSE	DIN	Mon, Feb 7, 2022	72.26	74.87	72.26	74.26
3446	NYSE	DIN	Fri, Feb 4, 2022	70.37	72.89	69.31	72.56
3445	NYSE	DIN	Thu, Feb 3, 2022	71.15	73.44	70.63	71.56
3444	NYSE	DIN	Wed, Feb 2, 2022	72.14	74.23	71.01	71.57
3443	NYSE	DIN	Tue, Feb 1, 2022	68.35	71.29	67.87	71.06
3442	NYSE	DIN	Mon, Jan 31, 2022	65.13	68.74	65.13	67.85
3441	NYSE	DIN	Fri, Jan 28, 2022	64.33	66.27	62.70	66.21
3440	NYSE	DIN	Thu, Jan 27, 2022	66.36	68.11	64.02	64.72
3439	NYSE	DIN	Wed, Jan 26, 2022	68.53	69.62	65.56	66.05
3438	NYSE	DIN	Tue, Jan 25, 2022	65.05	68.89	64.22	67.68
3437	NYSE	DIN	Mon, Jan 24, 2022	61.68	67.06	61.38	66.59
3436	NYSE	DIN	Fri, Jan 21, 2022	64.00	64.75	62.06	62.75
3435	NYSE	DIN	Thu, Jan 20, 2022	70.67	71.03	64.77	64.83
3434	NYSE	DIN	Wed, Jan 19, 2022	69.75	72.43	68.32	70.24
3433	NYSE	DIN	Tue, Jan 18, 2022	71.63	72.33	69.11	69.49
3432	NYSE	DIN	Fri, Jan 14, 2022	73.41	74.22	71.06	72.26
3431	NYSE	DIN	Thu, Jan 13, 2022	73.85	75.33	73.57	74.17
3430	NYSE	DIN	Wed, Jan 12, 2022	75.45	75.45	72.36	73.43
3429	NYSE	DIN	Tue, Jan 11, 2022	78.09	78.31	74.78	74.88
3428	NYSE	DIN	Mon, Jan 10, 2022	76.53	77.59	74.52	77.49
3427	NYSE	DIN	Fri, Jan 7, 2022	78.11	79.41	76.71	76.79
3426	NYSE	DIN	Thu, Jan 6, 2022	79.96	81.27	78.08	78.26
3425	NYSE	DIN	Wed, Jan 5, 2022	78.86	81.60	78.68	79.44
3424	NYSE	DIN	Tue, Jan 4, 2022	77.81	79.12	76.92	78.95
3423	NYSE	DIN	Mon, Jan 3, 2022	76.40	79.31	76.13	77.11
3422	NYSE	DIN	Fri, Dec 31, 2021	76.76	77.78	75.21	75.81
3421	NYSE	DIN	Thu, Dec 30, 2021	78.75	79.32	76.81	76.92
3420	NYSE	DIN	Wed, Dec 29, 2021	79.28	79.99	77.81	78.10
3419	NYSE	DIN	Tue, Dec 28, 2021	79.90	81.20	79.15	79.26
3418	NYSE	DIN	Mon, Dec 27, 2021	80.94	82.01	79.83	80.58
3417	NYSE	DIN	Thu, Dec 23, 2021	81.11	82.12	80.23	82.10
3416	NYSE	DIN	Wed, Dec 22, 2021	79.38	81.47	78.46	80.52
3415	NYSE	DIN	Tue, Dec 21, 2021	76.04	79.67	75.96	79.13
3414	NYSE	DIN	Mon, Dec 20, 2021	73.28	75.16	72.07	74.93
3413	NYSE	DIN	Fri, Dec 17, 2021	71.45	74.80	70.14	74.77
3412	NYSE	DIN	Thu, Dec 16, 2021	75.53	75.53	71.23	71.94
3411	NYSE	DIN	Wed, Dec 15, 2021	75.03	76.75	72.30	74.88
3410	NYSE	DIN	Tue, Dec 14, 2021	75.71	77.58	75.20	75.26
3409	NYSE	DIN	Mon, Dec 13, 2021	78.82	78.82	75.71	76.33
3408	NYSE	DIN	Fri, Dec 10, 2021	81.49	81.67	78.70	79.90
3407	NYSE	DIN	Thu, Dec 9, 2021	80.13	81.77	80.13	80.30
3406	NYSE	DIN	Wed, Dec 8, 2021	80.01	82.02	79.66	81.22
3405	NYSE	DIN	Tue, Dec 7, 2021	80.14	81.38	78.65	79.14
3404	NYSE	DIN	Mon, Dec 6, 2021	76.31	79.80	75.85	78.69
3403	NYSE	DIN	Fri, Dec 3, 2021	75.82	76.42	73.70	74.86
3402	NYSE	DIN	Thu, Dec 2, 2021	71.81	76.32	70.36	75.22
3401	NYSE	DIN	Wed, Dec 1, 2021	73.91	75.88	69.91	70.17
3400	NYSE	DIN	Tue, Nov 30, 2021	72.09	73.67	70.74	71.82
3399	NYSE	DIN	Mon, Nov 29, 2021	77.30	77.32	72.51	72.58
3398	NYSE	DIN	Fri, Nov 26, 2021	75.29	76.52	73.45	75.73
3397	NYSE	DIN	Wed, Nov 24, 2021	76.98	79.08	76.41	78.85
3396	NYSE	DIN	Tue, Nov 23, 2021	79.37	80.66	76.49	77.88
3395	NYSE	DIN	Mon, Nov 22, 2021	80.40	81.07	78.50	80.06
3394	NYSE	DIN	Fri, Nov 19, 2021	81.55	82.47	79.18	79.69
3393	NYSE	DIN	Thu, Nov 18, 2021	86.34	86.34	82.09	83.94
3392	NYSE	DIN	Wed, Nov 17, 2021	83.03	86.32	83.03	85.73
3391	NYSE	DIN	Tue, Nov 16, 2021	84.73	85.58	83.40	83.55
3390	NYSE	DIN	Mon, Nov 15, 2021	86.83	86.83	84.56	85.02
3389	NYSE	DIN	Fri, Nov 12, 2021	84.29	86.34	83.58	86.23
3388	NYSE	DIN	Thu, Nov 11, 2021	85.87	86.62	84.04	84.69
3387	NYSE	DIN	Wed, Nov 10, 2021	85.93	86.78	84.42	85.52
3386	NYSE	DIN	Tue, Nov 9, 2021	87.27	88.31	85.81	87.19
3385	NYSE	DIN	Mon, Nov 8, 2021	93.46	93.46	87.18	87.23
3384	NYSE	DIN	Fri, Nov 5, 2021	91.93	95.00	91.69	93.43
3383	NYSE	DIN	Thu, Nov 4, 2021	87.00	92.00	85.64	89.40
3382	NYSE	DIN	Wed, Nov 3, 2021	79.35	85.05	79.35	83.16
3381	NYSE	DIN	Tue, Nov 2, 2021	86.22	86.22	79.51	80.19
3380	NYSE	DIN	Mon, Nov 1, 2021	85.08	86.94	84.52	85.96
3379	NYSE	DIN	Fri, Oct 29, 2021	83.99	86.83	83.33	84.51
3378	NYSE	DIN	Thu, Oct 28, 2021	84.92	84.92	83.14	83.90
3377	NYSE	DIN	Wed, Oct 27, 2021	83.92	84.92	83.43	83.71
3376	NYSE	DIN	Tue, Oct 26, 2021	84.42	86.47	83.21	83.87
3375	NYSE	DIN	Mon, Oct 25, 2021	82.29	84.56	81.37	83.81
3374	NYSE	DIN	Fri, Oct 22, 2021	81.03	82.45	80.40	82.12
3373	NYSE	DIN	Thu, Oct 21, 2021	81.43	82.88	80.89	81.22
3372	NYSE	DIN	Wed, Oct 20, 2021	81.23	84.37	80.45	81.85
3371	NYSE	DIN	Tue, Oct 19, 2021	81.17	85.16	80.44	83.74
3370	NYSE	DIN	Mon, Oct 18, 2021	79.13	80.85	78.00	80.70
3369	NYSE	DIN	Fri, Oct 15, 2021	82.79	83.49	80.04	80.10
3368	NYSE	DIN	Thu, Oct 14, 2021	81.24	81.78	80.20	81.46
3367	NYSE	DIN	Wed, Oct 13, 2021	82.32	82.55	79.76	80.44
3366	NYSE	DIN	Tue, Oct 12, 2021	83.23	84.09	82.30	82.68
3365	NYSE	DIN	Mon, Oct 11, 2021	83.60	84.90	82.57	82.80
3364	NYSE	DIN	Fri, Oct 8, 2021	85.52	85.75	83.26	83.41
3363	NYSE	DIN	Thu, Oct 7, 2021	86.43	87.69	84.82	85.03
3362	NYSE	DIN	Wed, Oct 6, 2021	84.43	85.99	83.21	85.92
3361	NYSE	DIN	Tue, Oct 5, 2021	85.02	86.95	84.17	85.50
3360	NYSE	DIN	Mon, Oct 4, 2021	86.34	87.84	84.74	84.89
3359	NYSE	DIN	Fri, Oct 1, 2021	81.93	86.99	81.84	86.86
3358	NYSE	DIN	Thu, Sep 30, 2021	84.64	84.64	81.04	81.21
3357	NYSE	DIN	Wed, Sep 29, 2021	85.31	86.22	83.73	84.11
3356	NYSE	DIN	Tue, Sep 28, 2021	86.02	86.74	84.22	84.57
3355	NYSE	DIN	Mon, Sep 27, 2021	87.10	89.02	86.30	86.42
3354	NYSE	DIN	Fri, Sep 24, 2021	84.97	87.62	84.97	86.12
3353	NYSE	DIN	Thu, Sep 23, 2021	83.81	86.49	83.66	85.45
3352	NYSE	DIN	Wed, Sep 22, 2021	80.17	83.52	79.33	82.90
3351	NYSE	DIN	Tue, Sep 21, 2021	81.86	81.94	78.77	79.18
3350	NYSE	DIN	Mon, Sep 20, 2021	79.51	82.12	78.29	82.06
3349	NYSE	DIN	Fri, Sep 17, 2021	81.33	81.87	79.40	81.17
3348	NYSE	DIN	Thu, Sep 16, 2021	79.64	81.88	79.50	81.01
3347	NYSE	DIN	Wed, Sep 15, 2021	78.48	79.44	77.00	79.28
3346	NYSE	DIN	Tue, Sep 14, 2021	80.52	80.52	77.68	78.43
3345	NYSE	DIN	Mon, Sep 13, 2021	79.54	80.52	78.01	80.11
3344	NYSE	DIN	Fri, Sep 10, 2021	80.61	80.94	78.77	78.79
3343	NYSE	DIN	Thu, Sep 9, 2021	79.00	80.74	78.68	79.46
3342	NYSE	DIN	Wed, Sep 8, 2021	79.66	81.08	79.00	79.52
3341	NYSE	DIN	Tue, Sep 7, 2021	81.14	81.84	79.83	79.88
3340	NYSE	DIN	Fri, Sep 3, 2021	83.25	83.25	80.06	81.45
3339	NYSE	DIN	Thu, Sep 2, 2021	84.14	84.68	82.44	83.74
3338	NYSE	DIN	Wed, Sep 1, 2021	83.09	84.00	82.03	83.46
3337	NYSE	DIN	Tue, Aug 31, 2021	80.63	82.95	79.51	82.72
3336	NYSE	DIN	Mon, Aug 30, 2021	83.14	83.40	78.80	80.72
3335	NYSE	DIN	Fri, Aug 27, 2021	79.74	85.00	79.05	83.34
3334	NYSE	DIN	Thu, Aug 26, 2021	78.51	79.54	77.21	79.41
3333	NYSE	DIN	Wed, Aug 25, 2021	76.37	78.94	76.05	78.52
3332	NYSE	DIN	Tue, Aug 24, 2021	75.88	77.94	74.92	77.13
3331	NYSE	DIN	Mon, Aug 23, 2021	73.64	75.42	72.77	75.12
3330	NYSE	DIN	Fri, Aug 20, 2021	71.54	73.42	71.38	72.40
3329	NYSE	DIN	Thu, Aug 19, 2021	72.33	73.07	70.04	71.42
3328	NYSE	DIN	Wed, Aug 18, 2021	73.31	74.81	72.40	73.28
3327	NYSE	DIN	Tue, Aug 17, 2021	74.75	75.35	72.64	73.35
3326	NYSE	DIN	Mon, Aug 16, 2021	76.61	77.98	75.87	76.14
3325	NYSE	DIN	Fri, Aug 13, 2021	76.60	77.88	76.00	77.36
3324	NYSE	DIN	Thu, Aug 12, 2021	77.19	77.96	75.29	76.76
3323	NYSE	DIN	Wed, Aug 11, 2021	74.72	78.23	73.88	77.76
3322	NYSE	DIN	Tue, Aug 10, 2021	75.31	76.30	74.00	74.92
3321	NYSE	DIN	Mon, Aug 9, 2021	77.66	78.07	73.15	73.88
3320	NYSE	DIN	Fri, Aug 6, 2021	78.24	78.69	76.98	77.99
3319	NYSE	DIN	Thu, Aug 5, 2021	77.60	79.25	76.15	78.04
3318	NYSE	DIN	Wed, Aug 4, 2021	76.51	78.91	76.15	76.54
3317	NYSE	DIN	Tue, Aug 3, 2021	79.08	79.11	75.64	78.10
3316	NYSE	DIN	Mon, Aug 2, 2021	77.93	80.99	77.46	78.35
3315	NYSE	DIN	Fri, Jul 30, 2021	78.34	79.22	76.65	77.47
3314	NYSE	DIN	Thu, Jul 29, 2021	79.29	80.66	78.30	79.05
3313	NYSE	DIN	Wed, Jul 28, 2021	81.10	81.44	77.20	78.12
3312	NYSE	DIN	Tue, Jul 27, 2021	81.14	81.81	79.68	81.15
3311	NYSE	DIN	Mon, Jul 26, 2021	78.27	82.09	78.27	81.88
3310	NYSE	DIN	Fri, Jul 23, 2021	80.51	80.57	78.00	78.24
3309	NYSE	DIN	Thu, Jul 22, 2021	80.00	80.58	78.25	79.49
3308	NYSE	DIN	Wed, Jul 21, 2021	79.45	81.81	79.30	80.58
3307	NYSE	DIN	Tue, Jul 20, 2021	75.45	79.63	74.66	78.44
3306	NYSE	DIN	Mon, Jul 19, 2021	79.17	79.75	75.21	75.47
3305	NYSE	DIN	Fri, Jul 16, 2021	84.59	84.95	81.95	82.00
3304	NYSE	DIN	Thu, Jul 15, 2021	84.75	85.30	81.98	83.48
3303	NYSE	DIN	Wed, Jul 14, 2021	86.93	88.64	85.50	85.77
3302	NYSE	DIN	Tue, Jul 13, 2021	86.78	87.30	85.47	86.22
3301	NYSE	DIN	Mon, Jul 12, 2021	85.78	87.78	85.32	87.69
3300	NYSE	DIN	Fri, Jul 9, 2021	84.79	86.51	84.32	86.15
3299	NYSE	DIN	Thu, Jul 8, 2021	83.10	84.38	81.32	83.45
3298	NYSE	DIN	Wed, Jul 7, 2021	87.44	88.12	85.21	85.76
3297	NYSE	DIN	Tue, Jul 6, 2021	88.57	88.70	86.55	87.88
3296	NYSE	DIN	Fri, Jul 2, 2021	89.79	89.79	88.15	88.52
3295	NYSE	DIN	Thu, Jul 1, 2021	89.81	91.30	89.07	89.53
3294	NYSE	DIN	Wed, Jun 30, 2021	87.02	89.63	87.01	89.25
3293	NYSE	DIN	Tue, Jun 29, 2021	88.58	88.71	85.93	86.84
3292	NYSE	DIN	Mon, Jun 28, 2021	88.77	88.87	85.60	87.52
3291	NYSE	DIN	Fri, Jun 25, 2021	91.20	91.68	88.26	88.75
3290	NYSE	DIN	Thu, Jun 24, 2021	88.80	91.53	88.65	90.72
3289	NYSE	DIN	Wed, Jun 23, 2021	87.65	88.83	87.23	87.86
3288	NYSE	DIN	Tue, Jun 22, 2021	87.47	88.62	85.75	88.24
3287	NYSE	DIN	Mon, Jun 21, 2021	86.06	88.66	85.00	87.83
3286	NYSE	DIN	Fri, Jun 18, 2021	87.16	88.19	85.65	85.83
3285	NYSE	DIN	Thu, Jun 17, 2021	91.65	92.42	87.87	88.64
3284	NYSE	DIN	Wed, Jun 16, 2021	91.00	91.94	89.18	91.57
3283	NYSE	DIN	Tue, Jun 15, 2021	92.00	92.82	90.74	90.94
3282	NYSE	DIN	Mon, Jun 14, 2021	92.91	93.48	91.15	91.50
3281	NYSE	DIN	Fri, Jun 11, 2021	92.80	93.97	92.07	92.83
3280	NYSE	DIN	Thu, Jun 10, 2021	94.65	95.15	91.92	92.16
3279	NYSE	DIN	Wed, Jun 9, 2021	98.02	98.20	94.65	94.86
3278	NYSE	DIN	Tue, Jun 8, 2021	92.96	97.85	92.96	97.14
3277	NYSE	DIN	Mon, Jun 7, 2021	91.54	92.65	91.25	92.37
3276	NYSE	DIN	Fri, Jun 4, 2021	90.58	91.35	89.19	91.25
3275	NYSE	DIN	Thu, Jun 3, 2021	92.17	92.17	89.77	90.13
3274	NYSE	DIN	Wed, Jun 2, 2021	94.09	94.50	92.22	92.95
3273	NYSE	DIN	Tue, Jun 1, 2021	95.99	95.99	91.87	93.27
3272	NYSE	DIN	Fri, May 28, 2021	95.31	95.41	92.60	94.95
3271	NYSE	DIN	Thu, May 27, 2021	94.13	95.24	92.17	95.04
3270	NYSE	DIN	Wed, May 26, 2021	91.48	93.64	91.48	93.00
3269	NYSE	DIN	Tue, May 25, 2021	94.60	95.26	90.89	91.18
3268	NYSE	DIN	Mon, May 24, 2021	94.00	94.50	92.21	93.77
3267	NYSE	DIN	Fri, May 21, 2021	96.03	96.37	92.62	92.71
3266	NYSE	DIN	Thu, May 20, 2021	95.37	95.56	93.34	94.77
3265	NYSE	DIN	Wed, May 19, 2021	95.00	97.16	93.10	96.28
3264	NYSE	DIN	Tue, May 18, 2021	99.28	99.90	96.95	97.09
3263	NYSE	DIN	Mon, May 17, 2021	96.76	99.44	95.56	99.11
3262	NYSE	DIN	Fri, May 14, 2021	94.36	97.39	93.48	97.17
3261	NYSE	DIN	Thu, May 13, 2021	90.12	93.99	90.12	93.15
3260	NYSE	DIN	Wed, May 12, 2021	94.85	95.94	89.22	90.06
3259	NYSE	DIN	Tue, May 11, 2021	95.68	96.48	93.66	94.74
3258	NYSE	DIN	Mon, May 10, 2021	98.96	100.70	96.97	97.67
3257	NYSE	DIN	Fri, May 7, 2021	98.23	99.60	97.51	98.96
3256	NYSE	DIN	Thu, May 6, 2021	95.95	98.05	95.74	97.98
3255	NYSE	DIN	Wed, May 5, 2021	98.55	95.29	93.25	94.11
3254	NYSE	DIN	Tue, May 4, 2021	96.61	97.54	95.04	96.97
3253	NYSE	DIN	Mon, May 3, 2021	97.33	98.23	95.24	96.48
3252	NYSE	DIN	Fri, Apr 30, 2021	96.75	98.75	95.93	96.65
3251	NYSE	DIN	Thu, Apr 29, 2021	93.99	97.98	93.98	97.66
3250	NYSE	DIN	Wed, Apr 28, 2021	91.43	94.38	90.04	92.71
3249	NYSE	DIN	Tue, Apr 27, 2021	91.46	92.58	90.50	90.88
3248	NYSE	DIN	Mon, Apr 26, 2021	92.50	93.69	89.65	90.91
3247	NYSE	DIN	Fri, Apr 23, 2021	90.94	91.75	89.62	91.13
3246	NYSE	DIN	Thu, Apr 22, 2021	90.50	92.69	90.25	91.08
3245	NYSE	DIN	Wed, Apr 21, 2021	88.72	90.67	87.68	90.21
3244	NYSE	DIN	Tue, Apr 20, 2021	92.02	92.95	88.30	89.01
3243	NYSE	DIN	Mon, Apr 19, 2021	92.96	93.64	91.67	92.82
3242	NYSE	DIN	Fri, Apr 16, 2021	93.00	94.50	91.93	92.34
3241	NYSE	DIN	Thu, Apr 15, 2021	92.58	93.60	90.99	92.53
3240	NYSE	DIN	Wed, Apr 14, 2021	92.00	94.48	91.37	91.66
3239	NYSE	DIN	Tue, Apr 13, 2021	94.14	94.32	91.17	92.43
3238	NYSE	DIN	Mon, Apr 12, 2021	94.00	95.32	93.20	95.14
3237	NYSE	DIN	Fri, Apr 9, 2021	93.00	93.98	91.67	93.97
3236	NYSE	DIN	Thu, Apr 8, 2021	90.55	93.12	89.80	92.50
3235	NYSE	DIN	Wed, Apr 7, 2021	89.03	91.21	88.52	90.35
3234	NYSE	DIN	Tue, Apr 6, 2021	88.91	92.18	88.63	89.04
3233	NYSE	DIN	Mon, Apr 5, 2021	92.99	93.07	87.84	87.87
3232	NYSE	DIN	Thu, Apr 1, 2021	91.00	92.54	89.81	91.35
3231	NYSE	DIN	Wed, Mar 31, 2021	90.58	92.38	89.37	90.03
3230	NYSE	DIN	Tue, Mar 30, 2021	88.33	91.19	87.67	90.54
3229	NYSE	DIN	Mon, Mar 29, 2021	92.90	93.36	86.75	88.00
3228	NYSE	DIN	Fri, Mar 26, 2021	89.66	92.98	89.11	92.69
3227	NYSE	DIN	Thu, Mar 25, 2021	82.25	88.80	81.03	88.58
3226	NYSE	DIN	Wed, Mar 24, 2021	85.61	88.83	82.15	82.22
3225	NYSE	DIN	Tue, Mar 23, 2021	88.47	90.15	84.02	84.38
3224	NYSE	DIN	Mon, Mar 22, 2021	90.48	92.06	88.24	89.31
3223	NYSE	DIN	Fri, Mar 19, 2021	87.61	89.99	84.89	89.62
3222	NYSE	DIN	Thu, Mar 18, 2021	88.00	91.35	86.26	86.53
3221	NYSE	DIN	Wed, Mar 17, 2021	85.00	90.37	83.97	88.68
3220	NYSE	DIN	Tue, Mar 16, 2021	88.56	88.56	85.01	86.32
3219	NYSE	DIN	Mon, Mar 15, 2021	85.63	89.00	84.95	88.55
3218	NYSE	DIN	Fri, Mar 12, 2021	82.49	85.52	82.44	84.84
3217	NYSE	DIN	Thu, Mar 11, 2021	84.43	85.89	82.02	82.49
3216	NYSE	DIN	Wed, Mar 10, 2021	83.33	85.20	80.85	83.70
3215	NYSE	DIN	Tue, Mar 9, 2021	87.88	88.00	82.57	83.28
3214	NYSE	DIN	Mon, Mar 8, 2021	85.44	88.37	84.47	87.38
3213	NYSE	DIN	Fri, Mar 5, 2021	83.51	84.80	77.48	84.25
3212	NYSE	DIN	Thu, Mar 4, 2021	80.77	83.70	79.09	82.44
3211	NYSE	DIN	Wed, Mar 3, 2021	81.00	87.15	78.90	81.06
3210	NYSE	DIN	Tue, Mar 2, 2021	77.64	80.96	74.53	78.77
3209	NYSE	DIN	Mon, Mar 1, 2021	80.42	82.66	79.41	81.44
3208	NYSE	DIN	Fri, Feb 26, 2021	77.90	80.12	75.75	79.11
3207	NYSE	DIN	Thu, Feb 25, 2021	82.21	82.41	75.90	77.52
3206	NYSE	DIN	Wed, Feb 24, 2021	79.95	82.38	79.79	82.13
3205	NYSE	DIN	Tue, Feb 23, 2021	80.56	80.64	76.06	78.79
3204	NYSE	DIN	Mon, Feb 22, 2021	80.01	82.72	78.69	80.81
3203	NYSE	DIN	Fri, Feb 19, 2021	76.87	81.33	76.47	81.25
3202	NYSE	DIN	Thu, Feb 18, 2021	72.01	77.40	71.50	77.15
3201	NYSE	DIN	Wed, Feb 17, 2021	73.79	74.28	72.17	72.83
3200	NYSE	DIN	Tue, Feb 16, 2021	73.52	75.29	72.83	74.62
3199	NYSE	DIN	Fri, Feb 12, 2021	74.79	75.37	72.96	73.52
3198	NYSE	DIN	Thu, Feb 11, 2021	76.65	77.16	73.28	75.80
3197	NYSE	DIN	Wed, Feb 10, 2021	76.92	78.96	76.63	78.02
3196	NYSE	DIN	Tue, Feb 9, 2021	73.95	76.90	73.65	76.50
3195	NYSE	DIN	Mon, Feb 8, 2021	76.57	76.84	72.78	73.97
3194	NYSE	DIN	Fri, Feb 5, 2021	77.42	78.77	75.63	76.30
3193	NYSE	DIN	Thu, Feb 4, 2021	73.27	76.77	73.14	76.28
3192	NYSE	DIN	Wed, Feb 3, 2021	71.56	73.79	71.26	72.99
3191	NYSE	DIN	Tue, Feb 2, 2021	72.64	72.67	70.70	71.73
3190	NYSE	DIN	Mon, Feb 1, 2021	69.15	71.76	68.09	71.31
3189	NYSE	DIN	Fri, Jan 29, 2021	73.24	73.24	68.63	68.76
3188	NYSE	DIN	Thu, Jan 28, 2021	74.83	75.34	71.96	72.60
3187	NYSE	DIN	Wed, Jan 27, 2021	71.81	77.35	71.10	74.24
3186	NYSE	DIN	Tue, Jan 26, 2021	77.30	77.31	73.13	73.51
3185	NYSE	DIN	Mon, Jan 25, 2021	74.55	77.77	73.70	75.97
3184	NYSE	DIN	Fri, Jan 22, 2021	71.45	74.28	70.75	74.12
3183	NYSE	DIN	Thu, Jan 21, 2021	73.51	73.76	72.42	73.24
3182	NYSE	DIN	Wed, Jan 20, 2021	72.94	74.17	72.03	73.94
3181	NYSE	DIN	Tue, Jan 19, 2021	71.20	72.43	70.70	71.81
3180	NYSE	DIN	Fri, Jan 15, 2021	70.60	70.76	68.67	70.48
3179	NYSE	DIN	Thu, Jan 14, 2021	68.58	73.03	68.58	71.71
3178	NYSE	DIN	Wed, Jan 13, 2021	67.99	70.82	66.14	67.96
3177	NYSE	DIN	Tue, Jan 12, 2021	65.47	69.54	65.40	68.55
3176	NYSE	DIN	Mon, Jan 11, 2021	63.94	65.27	63.73	64.70
3175	NYSE	DIN	Fri, Jan 8, 2021	65.48	65.62	64.16	65.58
3174	NYSE	DIN	Thu, Jan 7, 2021	67.02	68.05	65.37	65.42
3173	NYSE	DIN	Wed, Jan 6, 2021	64.02	68.62	63.35	65.94
3172	NYSE	DIN	Tue, Jan 5, 2021	58.92	62.55	58.73	61.50
3171	NYSE	DIN	Mon, Jan 4, 2021	58.72	59.06	56.50	57.55
3170	NYSE	DIN	Thu, Dec 31, 2020	58.82	60.06	56.60	58.00
3169	NYSE	DIN	Wed, Dec 30, 2020	58.38	60.23	58.25	59.08
3168	NYSE	DIN	Tue, Dec 29, 2020	60.80	60.80	58.26	58.35
3167	NYSE	DIN	Mon, Dec 28, 2020	62.80	62.80	60.24	60.27
3166	NYSE	DIN	Thu, Dec 24, 2020	63.21	63.49	61.21	61.50
3165	NYSE	DIN	Wed, Dec 23, 2020	64.88	65.75	62.77	62.86
3164	NYSE	DIN	Tue, Dec 22, 2020	65.63	66.77	63.07	64.95
3163	NYSE	DIN	Mon, Dec 21, 2020	64.14	65.87	62.10	65.74
3162	NYSE	DIN	Fri, Dec 18, 2020	66.46	66.91	65.54	66.67
3161	NYSE	DIN	Thu, Dec 17, 2020	66.13	66.78	64.82	66.59
3160	NYSE	DIN	Wed, Dec 16, 2020	65.91	67.27	65.02	65.75
3159	NYSE	DIN	Tue, Dec 15, 2020	65.41	66.79	64.42	66.67
3158	NYSE	DIN	Mon, Dec 14, 2020	67.86	67.86	64.43	64.87
3157	NYSE	DIN	Fri, Dec 11, 2020	67.82	68.58	66.06	66.73
3156	NYSE	DIN	Thu, Dec 10, 2020	67.75	68.85	67.31	68.65
3155	NYSE	DIN	Wed, Dec 9, 2020	68.58	69.51	67.20	68.42
3154	NYSE	DIN	Tue, Dec 8, 2020	66.42	69.75	66.31	68.34
3153	NYSE	DIN	Mon, Dec 7, 2020	70.62	71.05	66.73	67.03
3152	NYSE	DIN	Fri, Dec 4, 2020	70.51	71.89	69.52	70.85
3151	NYSE	DIN	Thu, Dec 3, 2020	66.19	70.81	65.92	69.76
3150	NYSE	DIN	Wed, Dec 2, 2020	63.69	66.08	62.58	65.92
3149	NYSE	DIN	Tue, Dec 1, 2020	64.62	65.24	62.90	64.34
3148	NYSE	DIN	Mon, Nov 30, 2020	63.60	63.90	62.06	62.97
3147	NYSE	DIN	Fri, Nov 27, 2020	64.39	65.37	63.01	63.92
3146	NYSE	DIN	Wed, Nov 25, 2020	65.49	65.55	64.08	64.28
3145	NYSE	DIN	Tue, Nov 24, 2020	64.00	67.17	63.38	66.52
3144	NYSE	DIN	Mon, Nov 23, 2020	61.00	63.11	60.10	62.37
3143	NYSE	DIN	Fri, Nov 20, 2020	60.89	61.06	59.42	60.19
3142	NYSE	DIN	Thu, Nov 19, 2020	60.85	61.79	60.08	61.23
3141	NYSE	DIN	Wed, Nov 18, 2020	63.00	63.79	60.94	60.96
3140	NYSE	DIN	Tue, Nov 17, 2020	62.82	64.12	61.57	62.86
3139	NYSE	DIN	Mon, Nov 16, 2020	63.59	66.43	62.47	64.80
3138	NYSE	DIN	Fri, Nov 13, 2020	58.63	60.17	58.11	59.75
3137	NYSE	DIN	Thu, Nov 12, 2020	57.36	58.76	55.95	57.63
3136	NYSE	DIN	Wed, Nov 11, 2020	61.35	61.35	58.13	58.92
3135	NYSE	DIN	Tue, Nov 10, 2020	64.53	64.98	59.89	61.29
3134	NYSE	DIN	Mon, Nov 9, 2020	65.59	69.63	64.20	64.56
3133	NYSE	DIN	Fri, Nov 6, 2020	56.88	57.10	55.11	55.12
3132	NYSE	DIN	Thu, Nov 5, 2020	53.23	57.47	52.87	57.42
3131	NYSE	DIN	Wed, Nov 4, 2020	51.46	54.41	50.35	52.93
3130	NYSE	DIN	Tue, Nov 3, 2020	50.90	52.80	50.74	51.45
3129	NYSE	DIN	Mon, Nov 2, 2020	52.38	52.57	49.37	49.94
3128	NYSE	DIN	Fri, Oct 30, 2020	53.57	54.99	50.74	51.45
3127	NYSE	DIN	Thu, Oct 29, 2020	55.76	56.40	52.83	53.91
3126	NYSE	DIN	Wed, Oct 28, 2020	57.35	58.51	54.84	55.97
3125	NYSE	DIN	Tue, Oct 27, 2020	56.00	57.67	54.62	56.49
3124	NYSE	DIN	Mon, Oct 26, 2020	56.74	57.00	54.74	56.29
3123	NYSE	DIN	Fri, Oct 23, 2020	60.28	60.28	56.78	57.73
3122	NYSE	DIN	Thu, Oct 22, 2020	57.81	59.78	57.32	59.66
3121	NYSE	DIN	Wed, Oct 21, 2020	59.39	60.29	57.78	57.79
3120	NYSE	DIN	Tue, Oct 20, 2020	58.92	60.40	58.34	59.04
3119	NYSE	DIN	Mon, Oct 19, 2020	58.75	59.98	57.80	58.37
3118	NYSE	DIN	Fri, Oct 16, 2020	58.67	58.91	57.58	58.14
3117	NYSE	DIN	Thu, Oct 15, 2020	56.90	58.88	56.90	58.88
3116	NYSE	DIN	Wed, Oct 14, 2020	57.95	59.88	57.18	58.28
3115	NYSE	DIN	Tue, Oct 13, 2020	58.36	58.81	55.57	56.42
3114	NYSE	DIN	Mon, Oct 12, 2020	60.43	60.81	58.46	59.14
3113	NYSE	DIN	Fri, Oct 9, 2020	58.60	61.05	58.51	60.59
3112	NYSE	DIN	Thu, Oct 8, 2020	57.39	58.35	56.35	58.18
3111	NYSE	DIN	Wed, Oct 7, 2020	57.70	58.21	56.05	56.78
3110	NYSE	DIN	Tue, Oct 6, 2020	58.50	59.66	56.03	56.16
3109	NYSE	DIN	Mon, Oct 5, 2020	58.00	58.94	56.73	57.60
3108	NYSE	DIN	Fri, Oct 2, 2020	52.73	57.74	52.62	57.60
3107	NYSE	DIN	Thu, Oct 1, 2020	55.25	56.26	54.40	55.46
3106	NYSE	DIN	Wed, Sep 30, 2020	55.89	57.59	54.47	54.59
3105	NYSE	DIN	Tue, Sep 29, 2020	56.88	57.24	54.15	55.52
3104	NYSE	DIN	Mon, Sep 28, 2020	56.51	57.74	55.74	56.97
3103	NYSE	DIN	Fri, Sep 25, 2020	54.66	55.35	54.04	55.23
3102	NYSE	DIN	Thu, Sep 24, 2020	53.05	55.25	51.67	54.92
3101	NYSE	DIN	Wed, Sep 23, 2020	56.49	57.64	52.80	52.95
3100	NYSE	DIN	Tue, Sep 22, 2020	53.00	56.46	52.80	56.26
3099	NYSE	DIN	Mon, Sep 21, 2020	53.68	54.45	50.77	52.94
3098	NYSE	DIN	Fri, Sep 18, 2020	58.74	59.67	55.67	56.09
3097	NYSE	DIN	Thu, Sep 17, 2020	59.44	60.05	57.64	58.38
3096	NYSE	DIN	Wed, Sep 16, 2020	61.14	61.84	60.22	60.96
3095	NYSE	DIN	Tue, Sep 15, 2020	61.90	62.25	59.11	61.19
3094	NYSE	DIN	Mon, Sep 14, 2020	59.80	62.04	59.72	61.69
3093	NYSE	DIN	Fri, Sep 11, 2020	62.07	62.07	57.28	59.23
3092	NYSE	DIN	Thu, Sep 10, 2020	60.09	62.54	60.09	61.71
3091	NYSE	DIN	Wed, Sep 9, 2020	61.45	61.95	58.41	59.94
3090	NYSE	DIN	Tue, Sep 8, 2020	61.92	64.78	61.20	61.46
3089	NYSE	DIN	Fri, Sep 4, 2020	64.47	65.64	62.55	63.28
3088	NYSE	DIN	Thu, Sep 3, 2020	64.67	66.95	63.17	63.51
3087	NYSE	DIN	Wed, Sep 2, 2020	62.28	64.23	61.30	64.20
3086	NYSE	DIN	Tue, Sep 1, 2020	58.83	62.79	58.49	62.67
3085	NYSE	DIN	Mon, Aug 31, 2020	62.10	62.15	59.44	59.56
3084	NYSE	DIN	Fri, Aug 28, 2020	58.18	63.11	57.82	62.82
3083	NYSE	DIN	Thu, Aug 27, 2020	55.99	58.16	55.94	57.55
3082	NYSE	DIN	Wed, Aug 26, 2020	56.62	57.14	55.27	55.33
3081	NYSE	DIN	Tue, Aug 25, 2020	55.80	57.14	55.54	56.79
3080	NYSE	DIN	Mon, Aug 24, 2020	54.97	55.83	53.58	55.37
3079	NYSE	DIN	Fri, Aug 21, 2020	53.25	54.96	53.10	54.30
3078	NYSE	DIN	Thu, Aug 20, 2020	52.21	53.88	51.36	53.61
3077	NYSE	DIN	Wed, Aug 19, 2020	53.36	54.45	52.52	53.29
3076	NYSE	DIN	Tue, Aug 18, 2020	52.13	53.42	50.60	53.05
3075	NYSE	DIN	Mon, Aug 17, 2020	54.16	54.78	52.19	52.66
3074	NYSE	DIN	Fri, Aug 14, 2020	52.80	55.07	52.24	54.47
3073	NYSE	DIN	Thu, Aug 13, 2020	53.01	55.18	52.57	53.51
3072	NYSE	DIN	Wed, Aug 12, 2020	53.98	53.98	51.66	53.56
3071	NYSE	DIN	Tue, Aug 11, 2020	53.00	55.87	51.87	52.82
3070	NYSE	DIN	Mon, Aug 10, 2020	51.27	52.78	51.09	51.50
3069	NYSE	DIN	Fri, Aug 7, 2020	47.78	50.84	47.00	50.57
3068	NYSE	DIN	Thu, Aug 6, 2020	46.81	49.10	46.40	48.07
3067	NYSE	DIN	Wed, Aug 5, 2020	46.46	47.34	45.91	47.04
3066	NYSE	DIN	Tue, Aug 4, 2020	44.67	46.80	44.57	45.72
3065	NYSE	DIN	Mon, Aug 3, 2020	45.12	45.27	43.95	44.41
3064	NYSE	DIN	Fri, Jul 31, 2020	45.73	46.38	43.18	45.43
3063	NYSE	DIN	Thu, Jul 30, 2020	45.75	46.87	44.16	46.47
3062	NYSE	DIN	Wed, Jul 29, 2020	45.70	47.97	43.71	46.89
3061	NYSE	DIN	Tue, Jul 28, 2020	42.71	44.90	41.97	42.03
3060	NYSE	DIN	Mon, Jul 27, 2020	42.47	43.10	41.56	42.43
3059	NYSE	DIN	Fri, Jul 24, 2020	40.71	42.60	40.22	42.43
3058	NYSE	DIN	Thu, Jul 23, 2020	40.45	41.69	39.77	41.36
3057	NYSE	DIN	Wed, Jul 22, 2020	39.75	41.90	39.22	40.80
3056	NYSE	DIN	Tue, Jul 21, 2020	38.61	40.70	38.61	40.09
3055	NYSE	DIN	Mon, Jul 20, 2020	38.49	38.80	37.46	38.30
3054	NYSE	DIN	Fri, Jul 17, 2020	39.80	40.29	38.61	38.71
3053	NYSE	DIN	Thu, Jul 16, 2020	39.86	40.60	38.50	39.68
3052	NYSE	DIN	Wed, Jul 15, 2020	38.00	41.60	37.51	41.20
3051	NYSE	DIN	Tue, Jul 14, 2020	35.34	35.95	34.47	35.13
3050	NYSE	DIN	Mon, Jul 13, 2020	38.49	38.69	35.45	35.46
3049	NYSE	DIN	Fri, Jul 10, 2020	35.19	37.81	34.31	37.69
3048	NYSE	DIN	Thu, Jul 9, 2020	38.16	38.23	35.23	35.47
3047	NYSE	DIN	Wed, Jul 8, 2020	37.45	38.56	36.15	38.23
3046	NYSE	DIN	Tue, Jul 7, 2020	39.10	39.85	37.57	37.82
3045	NYSE	DIN	Mon, Jul 6, 2020	40.29	40.60	38.71	40.15
3044	NYSE	DIN	Thu, Jul 2, 2020	42.55	42.99	38.90	39.21
3043	NYSE	DIN	Wed, Jul 1, 2020	42.47	43.94	40.50	40.95
3042	NYSE	DIN	Tue, Jun 30, 2020	42.36	43.62	41.05	42.10
3041	NYSE	DIN	Mon, Jun 29, 2020	39.51	43.25	38.61	42.51
3040	NYSE	DIN	Fri, Jun 26, 2020	40.58	40.95	37.39	38.99
3039	NYSE	DIN	Thu, Jun 25, 2020	39.22	42.32	39.02	41.27
3038	NYSE	DIN	Wed, Jun 24, 2020	42.38	42.94	38.20	40.78
3037	NYSE	DIN	Tue, Jun 23, 2020	42.00	44.84	41.59	44.45
3036	NYSE	DIN	Mon, Jun 22, 2020	42.00	42.10	40.41	41.13
3035	NYSE	DIN	Fri, Jun 19, 2020	46.12	46.35	42.24	42.75
3034	NYSE	DIN	Thu, Jun 18, 2020	45.81	47.05	43.96	44.71
3033	NYSE	DIN	Wed, Jun 17, 2020	48.50	48.94	45.10	45.29
3032	NYSE	DIN	Tue, Jun 16, 2020	52.81	52.89	47.70	48.50
3031	NYSE	DIN	Mon, Jun 15, 2020	45.11	50.29	44.88	48.49
3030	NYSE	DIN	Fri, Jun 12, 2020	48.36	49.40	45.27	49.28
3029	NYSE	DIN	Thu, Jun 11, 2020	46.50	48.50	43.52	44.22
3028	NYSE	DIN	Wed, Jun 10, 2020	58.00	58.00	51.01	52.48
3027	NYSE	DIN	Tue, Jun 9, 2020	59.56	61.13	56.63	58.20
3026	NYSE	DIN	Mon, Jun 8, 2020	62.67	64.33	61.31	63.65
3025	NYSE	DIN	Fri, Jun 5, 2020	61.75	63.76	58.63	60.66
3024	NYSE	DIN	Thu, Jun 4, 2020	52.43	57.69	51.24	56.14
3023	NYSE	DIN	Wed, Jun 3, 2020	49.45	52.98	49.45	52.74
3022	NYSE	DIN	Tue, Jun 2, 2020	48.74	49.25	45.10	48.15
3021	NYSE	DIN	Mon, Jun 1, 2020	45.50	48.73	45.40	47.86
3020	NYSE	DIN	Fri, May 29, 2020	47.64	48.70	44.40	45.39
3019	NYSE	DIN	Thu, May 28, 2020	53.05	53.46	48.55	48.91
3018	NYSE	DIN	Wed, May 27, 2020	50.59	53.11	47.50	52.68
3017	NYSE	DIN	Tue, May 26, 2020	47.21	47.99	46.31	47.34
3016	NYSE	DIN	Fri, May 22, 2020	43.28	44.10	42.26	43.72
3015	NYSE	DIN	Thu, May 21, 2020	41.95	44.32	41.81	42.83
3014	NYSE	DIN	Wed, May 20, 2020	42.35	43.52	40.67	42.15
3013	NYSE	DIN	Tue, May 19, 2020	41.26	43.30	39.03	40.77
3012	NYSE	DIN	Mon, May 18, 2020	39.97	42.28	38.93	41.68
3011	NYSE	DIN	Fri, May 15, 2020	34.82	37.59	34.36	36.51
3010	NYSE	DIN	Thu, May 14, 2020	32.12	35.85	30.60	35.31
3009	NYSE	DIN	Wed, May 13, 2020	37.81	38.24	33.28	34.11
3008	NYSE	DIN	Tue, May 12, 2020	40.62	41.26	38.12	38.22
3007	NYSE	DIN	Mon, May 11, 2020	40.41	41.42	38.59	40.01
3006	NYSE	DIN	Fri, May 8, 2020	40.85	42.39	39.42	41.65
3005	NYSE	DIN	Thu, May 7, 2020	37.09	39.33	36.76	39.25
3004	NYSE	DIN	Wed, May 6, 2020	37.79	38.60	36.10	36.43
3003	NYSE	DIN	Tue, May 5, 2020	41.46	42.00	36.85	37.28
3002	NYSE	DIN	Mon, May 4, 2020	37.11	39.83	34.19	39.09
3001	NYSE	DIN	Fri, May 1, 2020	42.00	42.99	38.17	39.18
3000	NYSE	DIN	Thu, Apr 30, 2020	45.26	48.57	42.70	44.39
2999	NYSE	DIN	Wed, Apr 29, 2020	43.70	48.44	41.55	46.31
2998	NYSE	DIN	Tue, Apr 28, 2020	35.50	37.45	34.06	37.43
2997	NYSE	DIN	Mon, Apr 27, 2020	31.85	34.84	30.93	33.53
2996	NYSE	DIN	Fri, Apr 24, 2020	31.50	31.78	29.59	30.79
2995	NYSE	DIN	Thu, Apr 23, 2020	31.90	33.17	30.78	30.85
2994	NYSE	DIN	Wed, Apr 22, 2020	32.60	33.49	31.27	31.90
2993	NYSE	DIN	Tue, Apr 21, 2020	29.76	32.06	29.68	31.81
2992	NYSE	DIN	Mon, Apr 20, 2020	32.00	33.33	29.81	30.54
2991	NYSE	DIN	Fri, Apr 17, 2020	32.11	34.68	31.18	33.90
2990	NYSE	DIN	Thu, Apr 16, 2020	30.59	30.89	28.55	29.19
2989	NYSE	DIN	Wed, Apr 15, 2020	30.00	31.50	29.04	30.86
2988	NYSE	DIN	Tue, Apr 14, 2020	34.93	36.30	32.01	32.54
2987	NYSE	DIN	Mon, Apr 13, 2020	37.30	37.30	31.11	32.90
2986	NYSE	DIN	Thu, Apr 9, 2020	35.17	39.01	34.00	35.98
2985	NYSE	DIN	Wed, Apr 8, 2020	31.58	33.80	30.05	32.64
2984	NYSE	DIN	Tue, Apr 7, 2020	30.87	34.13	28.55	29.00
2983	NYSE	DIN	Mon, Apr 6, 2020	22.43	28.40	22.43	28.06
2982	NYSE	DIN	Fri, Apr 3, 2020	21.05	22.74	18.93	20.39
2981	NYSE	DIN	Thu, Apr 2, 2020	22.51	24.48	20.40	21.00
2980	NYSE	DIN	Wed, Apr 1, 2020	26.11	26.69	22.00	22.39
2979	NYSE	DIN	Tue, Mar 31, 2020	28.01	31.40	27.89	28.68
2978	NYSE	DIN	Mon, Mar 30, 2020	31.46	31.85	27.40	28.28
2977	NYSE	DIN	Fri, Mar 27, 2020	34.16	34.49	31.00	32.61
2976	NYSE	DIN	Thu, Mar 26, 2020	29.95	38.48	29.95	36.27
2975	NYSE	DIN	Wed, Mar 25, 2020	27.64	34.80	27.14	29.75
2974	NYSE	DIN	Tue, Mar 24, 2020	20.77	26.57	20.50	25.13
2973	NYSE	DIN	Mon, Mar 23, 2020	18.41	19.46	17.38	18.88
2972	NYSE	DIN	Fri, Mar 20, 2020	19.00	19.50	16.83	17.41
2971	NYSE	DIN	Thu, Mar 19, 2020	17.26	20.00	16.00	17.76
2970	NYSE	DIN	Wed, Mar 18, 2020	28.00	28.23	14.16	16.24
2969	NYSE	DIN	Tue, Mar 17, 2020	33.77	35.00	29.00	30.47
2968	NYSE	DIN	Mon, Mar 16, 2020	34.90	37.61	32.65	33.27
2967	NYSE	DIN	Fri, Mar 13, 2020	38.51	43.00	35.64	42.68
2966	NYSE	DIN	Thu, Mar 12, 2020	47.87	47.87	34.13	35.00
2965	NYSE	DIN	Wed, Mar 11, 2020	58.31	58.31	50.87	51.34
2964	NYSE	DIN	Tue, Mar 10, 2020	64.33	64.36	56.32	60.13
2963	NYSE	DIN	Mon, Mar 9, 2020	67.55	68.72	61.00	61.50
2962	NYSE	DIN	Fri, Mar 6, 2020	76.14	76.62	72.36	74.15
2961	NYSE	DIN	Thu, Mar 5, 2020	88.18	88.18	77.39	78.80
2960	NYSE	DIN	Wed, Mar 4, 2020	84.79	90.30	83.40	90.18
2959	NYSE	DIN	Tue, Mar 3, 2020	84.64	86.61	81.39	83.72
2958	NYSE	DIN	Mon, Mar 2, 2020	80.95	84.99	80.51	84.82
2957	NYSE	DIN	Fri, Feb 28, 2020	80.40	83.28	79.63	81.85
2956	NYSE	DIN	Thu, Feb 27, 2020	85.22	86.37	81.23	82.10
2955	NYSE	DIN	Wed, Feb 26, 2020	88.97	92.25	86.85	87.17
2954	NYSE	DIN	Tue, Feb 25, 2020	94.36	94.36	87.50	88.55
2953	NYSE	DIN	Mon, Feb 24, 2020	96.22	104.47	93.99	96.36
2952	NYSE	DIN	Fri, Feb 21, 2020	97.60	98.37	96.45	97.21
2951	NYSE	DIN	Thu, Feb 20, 2020	95.82	98.00	95.05	97.84
2950	NYSE	DIN	Wed, Feb 19, 2020	94.33	96.30	94.07	95.71
2949	NYSE	DIN	Tue, Feb 18, 2020	91.89	94.19	91.49	94.02
2948	NYSE	DIN	Fri, Feb 14, 2020	91.57	92.35	90.79	92.05
2947	NYSE	DIN	Thu, Feb 13, 2020	89.40	91.00	88.58	90.99
2946	NYSE	DIN	Wed, Feb 12, 2020	88.50	90.77	88.07	89.85
2945	NYSE	DIN	Tue, Feb 11, 2020	87.23	88.68	86.55	88.25
2944	NYSE	DIN	Mon, Feb 10, 2020	86.41	86.96	85.10	86.96
2943	NYSE	DIN	Fri, Feb 7, 2020	89.35	89.58	86.27	86.30
2942	NYSE	DIN	Thu, Feb 6, 2020	89.02	89.97	88.31	89.69
2941	NYSE	DIN	Wed, Feb 5, 2020	86.65	89.33	85.83	89.13
2940	NYSE	DIN	Tue, Feb 4, 2020	86.16	86.89	85.72	85.76
2939	NYSE	DIN	Mon, Feb 3, 2020	85.55	86.38	84.48	85.27
2938	NYSE	DIN	Fri, Jan 31, 2020	87.47	87.47	84.50	85.25
2937	NYSE	DIN	Thu, Jan 30, 2020	88.31	88.76	86.22	87.48
2936	NYSE	DIN	Wed, Jan 29, 2020	88.15	89.95	87.05	89.14
2935	NYSE	DIN	Tue, Jan 28, 2020	86.13	88.36	86.05	87.73
2934	NYSE	DIN	Mon, Jan 27, 2020	85.00	86.72	85.00	86.05
2933	NYSE	DIN	Fri, Jan 24, 2020	86.70	86.97	85.57	86.16
2932	NYSE	DIN	Thu, Jan 23, 2020	86.09	87.11	85.93	86.45
2931	NYSE	DIN	Wed, Jan 22, 2020	86.84	87.34	85.77	85.96
2930	NYSE	DIN	Tue, Jan 21, 2020	87.37	87.37	85.43	86.57
2929	NYSE	DIN	Fri, Jan 17, 2020	88.90	89.62	87.56	87.69
2928	NYSE	DIN	Thu, Jan 16, 2020	86.87	89.49	86.86	88.53
2927	NYSE	DIN	Wed, Jan 15, 2020	85.36	86.94	85.36	86.23
2926	NYSE	DIN	Tue, Jan 14, 2020	84.71	85.41	84.18	85.29
2925	NYSE	DIN	Mon, Jan 13, 2020	84.21	86.04	84.20	85.15
2924	NYSE	DIN	Fri, Jan 10, 2020	85.00	85.97	84.81	85.41
2923	NYSE	DIN	Thu, Jan 9, 2020	86.73	87.28	84.58	84.78
2922	NYSE	DIN	Wed, Jan 8, 2020	84.34	88.26	84.34	86.44
2921	NYSE	DIN	Tue, Jan 7, 2020	85.08	85.87	84.53	84.67
2920	NYSE	DIN	Mon, Jan 6, 2020	84.65	85.70	83.85	85.34
2919	NYSE	DIN	Fri, Jan 3, 2020	84.49	85.51	84.02	85.07
2918	NYSE	DIN	Thu, Jan 2, 2020	83.71	85.35	83.71	85.29
2917	NYSE	DIN	Tue, Dec 31, 2019	83.97	85.01	83.51	83.52
2916	NYSE	DIN	Mon, Dec 30, 2019	81.70	84.30	81.10	84.18
2915	NYSE	DIN	Fri, Dec 27, 2019	82.93	83.53	81.37	81.54
2914	NYSE	DIN	Thu, Dec 26, 2019	82.23	83.28	81.87	82.81
2913	NYSE	DIN	Tue, Dec 24, 2019	81.82	82.87	81.82	82.13
2912	NYSE	DIN	Mon, Dec 23, 2019	81.27	82.55	81.01	81.80
2911	NYSE	DIN	Fri, Dec 20, 2019	81.55	82.10	80.60	81.39
2910	NYSE	DIN	Thu, Dec 19, 2019	80.70	81.80	79.97	81.62
2909	NYSE	DIN	Wed, Dec 18, 2019	81.78	82.02	80.48	81.11
2908	NYSE	DIN	Tue, Dec 17, 2019	81.21	81.96	80.49	81.73
2907	NYSE	DIN	Mon, Dec 16, 2019	81.49	81.88	79.50	81.48
2906	NYSE	DIN	Fri, Dec 13, 2019	83.84	84.49	80.80	81.42
2905	NYSE	DIN	Thu, Dec 12, 2019	83.46	85.21	82.76	84.06
2904	NYSE	DIN	Wed, Dec 11, 2019	83.00	84.22	81.86	83.82
2903	NYSE	DIN	Tue, Dec 10, 2019	81.74	82.15	80.70	82.11
2902	NYSE	DIN	Mon, Dec 9, 2019	82.38	82.77	80.40	80.81
2901	NYSE	DIN	Fri, Dec 6, 2019	82.17	83.08	81.76	82.39
2900	NYSE	DIN	Thu, Dec 5, 2019	82.26	82.34	81.30	81.40
2899	NYSE	DIN	Wed, Dec 4, 2019	82.53	83.34	81.66	81.73
2898	NYSE	DIN	Tue, Dec 3, 2019	82.13	82.87	81.20	82.16
2897	NYSE	DIN	Mon, Dec 2, 2019	82.68	83.15	81.79	82.78
2896	NYSE	DIN	Fri, Nov 29, 2019	82.28	83.62	82.22	82.88
2895	NYSE	DIN	Wed, Nov 27, 2019	80.85	82.12	80.58	82.08
2894	NYSE	DIN	Tue, Nov 26, 2019	81.32	81.88	80.06	80.27
2893	NYSE	DIN	Mon, Nov 25, 2019	80.92	81.77	80.20	81.19
2892	NYSE	DIN	Fri, Nov 22, 2019	81.47	81.47	79.89	80.42
2891	NYSE	DIN	Thu, Nov 21, 2019	80.55	81.48	79.70	80.89
2890	NYSE	DIN	Wed, Nov 20, 2019	80.19	80.65	79.36	80.02
2889	NYSE	DIN	Tue, Nov 19, 2019	80.30	80.95	79.55	80.45
2888	NYSE	DIN	Mon, Nov 18, 2019	78.45	80.60	78.15	80.29
2887	NYSE	DIN	Fri, Nov 15, 2019	76.74	78.76	75.90	78.37
2886	NYSE	DIN	Thu, Nov 14, 2019	78.94	79.43	76.01	76.58
2885	NYSE	DIN	Wed, Nov 13, 2019	78.45	80.00	77.88	79.04
2884	NYSE	DIN	Tue, Nov 12, 2019	78.62	79.19	77.84	79.09
2883	NYSE	DIN	Mon, Nov 11, 2019	78.04	78.71	77.61	78.45
2882	NYSE	DIN	Fri, Nov 8, 2019	77.51	78.38	77.42	78.35
2881	NYSE	DIN	Thu, Nov 7, 2019	78.60	80.21	77.06	77.86
2880	NYSE	DIN	Wed, Nov 6, 2019	78.78	79.28	77.34	78.12
2879	NYSE	DIN	Tue, Nov 5, 2019	76.23	79.08	76.23	78.47
2878	NYSE	DIN	Mon, Nov 4, 2019	75.59	77.63	74.86	76.48
2877	NYSE	DIN	Fri, Nov 1, 2019	73.11	75.63	72.12	75.42
2876	NYSE	DIN	Thu, Oct 31, 2019	72.56	73.75	71.27	73.15
2875	NYSE	DIN	Wed, Oct 30, 2019	73.75	74.99	71.31	73.07
2874	NYSE	DIN	Tue, Oct 29, 2019	72.56	73.62	72.01	73.11
2873	NYSE	DIN	Mon, Oct 28, 2019	73.95	74.60	71.32	71.68
2872	NYSE	DIN	Fri, Oct 25, 2019	71.89	74.41	71.36	73.62
2871	NYSE	DIN	Thu, Oct 24, 2019	72.83	73.56	71.45	71.49
2870	NYSE	DIN	Wed, Oct 23, 2019	73.12	73.57	71.59	72.80
2869	NYSE	DIN	Tue, Oct 22, 2019	73.47	73.82	72.61	72.99
2868	NYSE	DIN	Mon, Oct 21, 2019	74.53	75.03	73.46	74.01
2867	NYSE	DIN	Fri, Oct 18, 2019	71.76	73.05	71.76	72.59
2866	NYSE	DIN	Thu, Oct 17, 2019	71.91	73.03	71.27	72.28
2865	NYSE	DIN	Wed, Oct 16, 2019	72.52	73.07	71.57	72.04
2864	NYSE	DIN	Tue, Oct 15, 2019	70.90	72.40	70.00	72.36
2863	NYSE	DIN	Mon, Oct 14, 2019	71.45	72.17	69.50	70.72
2862	NYSE	DIN	Fri, Oct 11, 2019	70.74	72.00	70.25	71.37
2861	NYSE	DIN	Thu, Oct 10, 2019	68.66	71.68	68.66	69.85
2860	NYSE	DIN	Wed, Oct 9, 2019	71.32	71.32	68.02	68.65
2859	NYSE	DIN	Tue, Oct 8, 2019	71.01	71.80	70.38	70.98
2858	NYSE	DIN	Mon, Oct 7, 2019	70.83	71.85	70.70	71.23
2857	NYSE	DIN	Fri, Oct 4, 2019	73.23	74.11	70.36	71.24
2856	NYSE	DIN	Thu, Oct 3, 2019	72.80	73.97	70.63	73.75
2855	NYSE	DIN	Wed, Oct 2, 2019	73.98	74.13	72.59	72.90
2854	NYSE	DIN	Tue, Oct 1, 2019	76.02	78.10	74.28	74.46
2853	NYSE	DIN	Mon, Sep 30, 2019	73.61	76.34	73.61	75.86
2852	NYSE	DIN	Fri, Sep 27, 2019	73.83	75.21	72.37	73.40
2851	NYSE	DIN	Thu, Sep 26, 2019	72.40	73.55	71.87	72.99
2850	NYSE	DIN	Wed, Sep 25, 2019	71.63	73.08	70.97	72.34
2849	NYSE	DIN	Tue, Sep 24, 2019	72.57	73.06	70.73	71.45
2848	NYSE	DIN	Mon, Sep 23, 2019	71.70	72.30	71.01	72.13
2847	NYSE	DIN	Fri, Sep 20, 2019	70.87	72.21	70.81	71.55
2846	NYSE	DIN	Thu, Sep 19, 2019	72.73	72.96	70.78	70.78
2845	NYSE	DIN	Wed, Sep 18, 2019	74.41	74.41	72.88	72.58
2844	NYSE	DIN	Tue, Sep 17, 2019	74.57	75.48	73.41	74.14
2843	NYSE	DIN	Mon, Sep 16, 2019	73.56	75.46	73.28	74.18
2842	NYSE	DIN	Fri, Sep 13, 2019	73.27	75.25	73.27	73.87
2841	NYSE	DIN	Thu, Sep 12, 2019	75.45	75.91	73.34	73.42
2840	NYSE	DIN	Wed, Sep 11, 2019	75.17	75.39	73.65	75.00
2839	NYSE	DIN	Tue, Sep 10, 2019	74.26	75.35	73.86	75.19
2838	NYSE	DIN	Mon, Sep 9, 2019	72.50	75.08	72.50	74.87
2837	NYSE	DIN	Fri, Sep 6, 2019	71.86	73.21	71.59	72.29
2836	NYSE	DIN	Thu, Sep 5, 2019	71.74	72.82	70.78	71.54
2835	NYSE	DIN	Wed, Sep 4, 2019	70.74	72.34	70.11	71.30
2834	NYSE	DIN	Tue, Sep 3, 2019	70.33	72.54	70.33	70.73
2833	NYSE	DIN	Fri, Aug 30, 2019	73.69	73.96	70.25	70.55
2832	NYSE	DIN	Thu, Aug 29, 2019	74.00	75.72	73.47	73.53
2831	NYSE	DIN	Wed, Aug 28, 2019	70.60	73.52	70.29	73.28
2830	NYSE	DIN	Tue, Aug 27, 2019	74.74	75.49	70.61	70.77
2829	NYSE	DIN	Mon, Aug 26, 2019	76.39	76.48	74.93	75.42
2828	NYSE	DIN	Fri, Aug 23, 2019	76.73	77.22	75.74	75.96
2827	NYSE	DIN	Thu, Aug 22, 2019	74.96	77.84	74.60	77.01
2826	NYSE	DIN	Wed, Aug 21, 2019	75.35	75.93	74.58	74.91
2825	NYSE	DIN	Tue, Aug 20, 2019	76.64	76.64	74.50	74.92
2824	NYSE	DIN	Mon, Aug 19, 2019	77.15	77.63	76.36	76.87
2823	NYSE	DIN	Fri, Aug 16, 2019	76.53	78.10	75.72	76.74
2822	NYSE	DIN	Thu, Aug 15, 2019	76.80	77.16	75.32	75.63
2821	NYSE	DIN	Wed, Aug 14, 2019	78.43	79.09	76.49	76.51
2820	NYSE	DIN	Tue, Aug 13, 2019	79.70	82.29	78.37	79.10
2819	NYSE	DIN	Mon, Aug 12, 2019	81.64	81.73	79.44	79.78
2818	NYSE	DIN	Fri, Aug 9, 2019	82.51	83.87	82.06	82.07
2817	NYSE	DIN	Thu, Aug 8, 2019	80.57	85.14	80.57	83.19
2816	NYSE	DIN	Wed, Aug 7, 2019	79.00	80.90	78.25	80.11
2815	NYSE	DIN	Tue, Aug 6, 2019	81.46	81.69	79.27	79.41
2814	NYSE	DIN	Mon, Aug 5, 2019	81.40	82.50	80.41	81.10
2813	NYSE	DIN	Fri, Aug 2, 2019	84.04	84.99	81.05	82.53
2812	NYSE	DIN	Thu, Aug 1, 2019	80.45	85.18	80.00	84.04
2811	NYSE	DIN	Wed, Jul 31, 2019	78.43	86.26	77.99	82.09
2810	NYSE	DIN	Tue, Jul 30, 2019	88.56	90.06	86.42	86.47
2809	NYSE	DIN	Mon, Jul 29, 2019	90.48	92.71	88.51	88.99
2808	NYSE	DIN	Fri, Jul 26, 2019	91.19	92.61	90.33	90.78
2807	NYSE	DIN	Thu, Jul 25, 2019	91.89	93.52	90.53	90.58
2806	NYSE	DIN	Wed, Jul 24, 2019	90.49	92.71	90.03	92.06
2805	NYSE	DIN	Tue, Jul 23, 2019	93.78	94.18	89.49	90.49
2804	NYSE	DIN	Mon, Jul 22, 2019	95.93	96.32	93.10	93.51
2803	NYSE	DIN	Fri, Jul 19, 2019	93.68	96.03	92.95	95.50
2802	NYSE	DIN	Thu, Jul 18, 2019	94.72	94.83	91.96	93.91
2801	NYSE	DIN	Wed, Jul 17, 2019	95.79	96.70	94.55	94.92
2800	NYSE	DIN	Tue, Jul 16, 2019	98.65	98.95	93.07	94.65
2799	NYSE	DIN	Mon, Jul 15, 2019	99.54	100.12	97.75	99.31
2798	NYSE	DIN	Fri, Jul 12, 2019	98.25	99.46	96.45	99.01
2797	NYSE	DIN	Thu, Jul 11, 2019	97.35	98.50	96.21	98.23
2796	NYSE	DIN	Wed, Jul 10, 2019	97.65	97.77	93.66	96.27
2795	NYSE	DIN	Tue, Jul 9, 2019	99.01	99.31	96.28	97.42
2794	NYSE	DIN	Mon, Jul 8, 2019	103.00	104.00	98.94	99.27
2793	NYSE	DIN	Fri, Jul 5, 2019	98.57	103.86	98.32	103.38
2792	NYSE	DIN	Wed, Jul 3, 2019	96.34	99.23	96.34	99.05
2791	NYSE	DIN	Tue, Jul 2, 2019	95.57	96.48	94.42	96.41
2790	NYSE	DIN	Mon, Jul 1, 2019	95.86	96.76	93.65	95.40
2789	NYSE	DIN	Fri, Jun 28, 2019	94.57	96.16	93.01	95.47
2788	NYSE	DIN	Thu, Jun 27, 2019	92.81	94.42	92.67	94.35
2787	NYSE	DIN	Wed, Jun 26, 2019	93.34	94.05	91.56	92.44
2786	NYSE	DIN	Tue, Jun 25, 2019	95.83	96.57	92.57	93.37
2785	NYSE	DIN	Mon, Jun 24, 2019	95.73	96.09	94.19	95.40
2784	NYSE	DIN	Fri, Jun 21, 2019	96.16	96.18	94.59	95.23
2783	NYSE	DIN	Thu, Jun 20, 2019	96.00	97.91	94.76	96.51
2782	NYSE	DIN	Wed, Jun 19, 2019	96.02	96.96	94.71	96.16
2781	NYSE	DIN	Tue, Jun 18, 2019	97.85	99.00	96.32	96.02
2780	NYSE	DIN	Mon, Jun 17, 2019	97.30	99.12	97.21	97.80
2779	NYSE	DIN	Fri, Jun 14, 2019	94.74	97.36	94.65	96.79
2778	NYSE	DIN	Thu, Jun 13, 2019	94.55	96.59	94.37	94.74
2777	NYSE	DIN	Wed, Jun 12, 2019	94.00	94.87	92.30	93.80
2776	NYSE	DIN	Tue, Jun 11, 2019	97.47	98.00	94.07	94.84
2775	NYSE	DIN	Mon, Jun 10, 2019	96.99	98.24	96.37	97.36
2774	NYSE	DIN	Fri, Jun 7, 2019	95.41	97.16	94.82	95.76
2773	NYSE	DIN	Thu, Jun 6, 2019	93.05	95.27	93.05	94.88
2772	NYSE	DIN	Wed, Jun 5, 2019	92.12	93.95	90.41	92.91
2771	NYSE	DIN	Tue, Jun 4, 2019	92.92	94.06	91.27	91.77
2770	NYSE	DIN	Mon, Jun 3, 2019	94.15	96.33	90.28	92.04
2769	NYSE	DIN	Fri, May 31, 2019	89.43	94.49	89.43	94.42
2768	NYSE	DIN	Thu, May 30, 2019	88.13	91.39	87.86	90.47
2767	NYSE	DIN	Wed, May 29, 2019	88.23	88.98	87.23	88.13
2766	NYSE	DIN	Tue, May 28, 2019	88.30	90.54	88.02	88.45
2765	NYSE	DIN	Fri, May 24, 2019	86.09	88.64	86.09	88.22
2764	NYSE	DIN	Thu, May 23, 2019	86.92	87.50	84.95	85.87
2763	NYSE	DIN	Wed, May 22, 2019	87.50	88.71	86.68	87.63
2762	NYSE	DIN	Tue, May 21, 2019	88.37	89.04	86.98	87.61
2761	NYSE	DIN	Mon, May 20, 2019	87.97	88.13	86.34	87.97
2760	NYSE	DIN	Fri, May 17, 2019	87.05	89.55	86.11	88.45
2759	NYSE	DIN	Thu, May 16, 2019	88.59	91.00	87.25	87.37
2758	NYSE	DIN	Wed, May 15, 2019	89.13	89.62	87.78	88.57
2757	NYSE	DIN	Tue, May 14, 2019	87.61	89.87	87.24	88.53
2756	NYSE	DIN	Mon, May 13, 2019	88.23	88.27	86.58	87.63
2755	NYSE	DIN	Fri, May 10, 2019	87.23	90.37	86.80	89.79
2754	NYSE	DIN	Thu, May 9, 2019	85.50	87.40	84.76	87.32
2753	NYSE	DIN	Wed, May 8, 2019	87.47	87.86	85.70	85.78
2752	NYSE	DIN	Tue, May 7, 2019	89.45	89.84	86.85	87.37
2751	NYSE	DIN	Mon, May 6, 2019	87.34	90.20	86.91	89.61
2750	NYSE	DIN	Fri, May 3, 2019	88.90	89.14	86.96	88.40
2749	NYSE	DIN	Thu, May 2, 2019	85.30	89.31	84.72	88.18
2748	NYSE	DIN	Wed, May 1, 2019	88.67	89.40	81.71	84.79
2747	NYSE	DIN	Tue, Apr 30, 2019	92.06	92.30	87.12	88.66
2746	NYSE	DIN	Mon, Apr 29, 2019	93.64	94.15	91.26	91.73
2745	NYSE	DIN	Fri, Apr 26, 2019	94.05	95.15	91.17	93.69
2744	NYSE	DIN	Thu, Apr 25, 2019	91.86	94.23	91.20	93.43
2743	NYSE	DIN	Wed, Apr 24, 2019	89.27	92.68	89.27	91.80
2742	NYSE	DIN	Tue, Apr 23, 2019	88.51	91.17	88.51	89.50
2741	NYSE	DIN	Mon, Apr 22, 2019	88.55	88.88	86.64	88.19
2740	NYSE	DIN	Thu, Apr 18, 2019	86.93	89.89	86.65	88.59
2739	NYSE	DIN	Wed, Apr 17, 2019	88.96	89.88	86.93	87.20
2738	NYSE	DIN	Tue, Apr 16, 2019	89.80	90.04	85.82	88.85
2737	NYSE	DIN	Mon, Apr 15, 2019	90.53	91.72	89.41	89.48
2736	NYSE	DIN	Fri, Apr 12, 2019	91.14	91.67	88.06	90.63
2735	NYSE	DIN	Thu, Apr 11, 2019	93.22	94.55	90.54	90.82
2734	NYSE	DIN	Wed, Apr 10, 2019	91.20	92.84	89.97	92.70
2733	NYSE	DIN	Tue, Apr 9, 2019	93.44	94.30	90.87	91.05
2732	NYSE	DIN	Mon, Apr 8, 2019	93.18	93.90	91.57	93.50
2731	NYSE	DIN	Fri, Apr 5, 2019	93.12	94.87	93.12	93.65
2730	NYSE	DIN	Thu, Apr 4, 2019	91.56	93.15	90.80	92.88
2729	NYSE	DIN	Wed, Apr 3, 2019	92.57	92.90	90.28	91.45
2728	NYSE	DIN	Tue, Apr 2, 2019	92.39	92.91	90.37	91.85
2727	NYSE	DIN	Mon, Apr 1, 2019	91.45	93.21	91.45	92.26
2726	NYSE	DIN	Fri, Mar 29, 2019	90.77	91.94	90.15	91.29
2725	NYSE	DIN	Thu, Mar 28, 2019	88.45	90.52	88.45	90.52
2724	NYSE	DIN	Wed, Mar 27, 2019	86.67	88.32	85.76	87.85
2723	NYSE	DIN	Tue, Mar 26, 2019	86.84	88.93	85.94	86.52
2722	NYSE	DIN	Mon, Mar 25, 2019	85.45	87.48	84.14	86.49
2721	NYSE	DIN	Fri, Mar 22, 2019	88.19	88.19	85.32	85.82
2720	NYSE	DIN	Thu, Mar 21, 2019	83.66	88.72	83.66	88.15
2719	NYSE	DIN	Wed, Mar 20, 2019	85.66	85.82	82.32	83.09
2718	NYSE	DIN	Tue, Mar 19, 2019	85.97	86.39	84.17	85.08
2717	NYSE	DIN	Mon, Mar 18, 2019	87.27	88.00	85.66	85.78
2716	NYSE	DIN	Fri, Mar 15, 2019	90.57	91.12	86.77	86.98
2715	NYSE	DIN	Thu, Mar 14, 2019	90.92	93.47	89.49	90.19
2714	NYSE	DIN	Wed, Mar 13, 2019	89.97	90.95	88.71	90.67
2713	NYSE	DIN	Tue, Mar 12, 2019	90.08	90.80	89.48	89.83
2712	NYSE	DIN	Mon, Mar 11, 2019	91.46	91.57	89.79	90.34
2711	NYSE	DIN	Fri, Mar 8, 2019	93.25	93.56	91.22	92.00
2710	NYSE	DIN	Thu, Mar 7, 2019	94.54	94.88	92.65	93.66
2709	NYSE	DIN	Wed, Mar 6, 2019	96.60	96.95	93.54	94.14
2708	NYSE	DIN	Tue, Mar 5, 2019	98.31	98.43	96.16	96.64
2707	NYSE	DIN	Mon, Mar 4, 2019	98.89	99.50	97.21	98.31
2706	NYSE	DIN	Fri, Mar 1, 2019	99.88	99.88	97.14	99.00
2705	NYSE	DIN	Thu, Feb 28, 2019	97.28	99.58	96.26	99.20
2704	NYSE	DIN	Wed, Feb 27, 2019	96.87	98.00	96.43	97.28
2703	NYSE	DIN	Tue, Feb 26, 2019	99.00	99.20	96.87	97.19
2702	NYSE	DIN	Mon, Feb 25, 2019	99.89	101.18	98.57	98.97
2701	NYSE	DIN	Fri, Feb 22, 2019	100.00	100.78	96.83	99.87
2700	NYSE	DIN	Thu, Feb 21, 2019	94.75	99.75	94.66	99.49
2699	NYSE	DIN	Wed, Feb 20, 2019	87.35	88.65	87.00	88.51
2698	NYSE	DIN	Tue, Feb 19, 2019	87.30	88.03	85.90	87.50
2697	NYSE	DIN	Fri, Feb 15, 2019	87.11	89.25	87.11	87.40
2696	NYSE	DIN	Thu, Feb 14, 2019	85.71	87.53	85.03	86.39
2695	NYSE	DIN	Wed, Feb 13, 2019	85.12	86.10	84.03	85.36
2694	NYSE	DIN	Tue, Feb 12, 2019	84.31	85.77	83.65	84.23
2693	NYSE	DIN	Mon, Feb 11, 2019	81.05	84.45	80.57	83.96
2692	NYSE	DIN	Fri, Feb 8, 2019	80.58	82.27	79.68	80.55
2691	NYSE	DIN	Thu, Feb 7, 2019	80.60	82.43	80.20	80.79
2690	NYSE	DIN	Wed, Feb 6, 2019	81.02	81.39	80.02	80.85
2689	NYSE	DIN	Tue, Feb 5, 2019	80.74	81.33	79.41	80.73
2688	NYSE	DIN	Mon, Feb 4, 2019	78.99	81.62	78.75	80.66
2687	NYSE	DIN	Fri, Feb 1, 2019	78.49	80.79	76.84	78.75
2686	NYSE	DIN	Thu, Jan 31, 2019	76.62	77.35	75.60	76.27
2685	NYSE	DIN	Wed, Jan 30, 2019	76.79	77.68	75.59	76.69
2684	NYSE	DIN	Tue, Jan 29, 2019	78.12	78.17	74.11	76.43
2683	NYSE	DIN	Mon, Jan 28, 2019	78.83	79.68	78.10	78.37
2682	NYSE	DIN	Fri, Jan 25, 2019	80.13	80.90	77.70	79.24
2681	NYSE	DIN	Thu, Jan 24, 2019	77.99	79.94	75.83	79.40
2680	NYSE	DIN	Wed, Jan 23, 2019	77.03	79.65	76.95	77.98
2679	NYSE	DIN	Tue, Jan 22, 2019	78.65	79.12	75.34	76.79
2678	NYSE	DIN	Fri, Jan 18, 2019	79.74	80.01	78.37	78.64
2677	NYSE	DIN	Thu, Jan 17, 2019	78.33	81.01	78.33	79.38
2676	NYSE	DIN	Wed, Jan 16, 2019	76.13	78.91	75.34	78.51
2675	NYSE	DIN	Tue, Jan 15, 2019	80.61	81.04	74.35	75.60
2674	NYSE	DIN	Mon, Jan 14, 2019	82.24	83.54	79.94	80.18
2673	NYSE	DIN	Fri, Jan 11, 2019	78.53	81.98	78.53	81.94
2672	NYSE	DIN	Thu, Jan 10, 2019	78.22	78.97	76.83	78.57
2671	NYSE	DIN	Wed, Jan 9, 2019	76.92	78.43	75.73	78.35
2670	NYSE	DIN	Tue, Jan 8, 2019	74.59	76.79	74.49	76.61
2669	NYSE	DIN	Mon, Jan 7, 2019	71.24	74.70	70.50	74.05
2668	NYSE	DIN	Fri, Jan 4, 2019	69.55	73.19	68.44	70.92
2667	NYSE	DIN	Thu, Jan 3, 2019	68.22	69.41	66.40	68.79
2666	NYSE	DIN	Wed, Jan 2, 2019	66.62	70.35	65.63	68.84
2665	NYSE	DIN	Mon, Dec 31, 2018	67.91	69.01	66.64	67.34
2664	NYSE	DIN	Fri, Dec 28, 2018	68.84	69.87	66.92	67.66
2663	NYSE	DIN	Thu, Dec 27, 2018	68.73	69.77	66.64	68.57
2662	NYSE	DIN	Wed, Dec 26, 2018	67.80	69.44	66.54	69.44
2661	NYSE	DIN	Mon, Dec 24, 2018	69.00	69.62	67.59	67.81
2660	NYSE	DIN	Fri, Dec 21, 2018	70.83	73.02	69.51	69.70
2659	NYSE	DIN	Thu, Dec 20, 2018	75.27	75.38	70.14	70.99
2658	NYSE	DIN	Wed, Dec 19, 2018	76.43	77.89	74.89	75.43
2657	NYSE	DIN	Tue, Dec 18, 2018	77.75	77.75	75.46	75.88
2656	NYSE	DIN	Mon, Dec 17, 2018	82.09	82.09	75.93	76.40
2655	NYSE	DIN	Fri, Dec 14, 2018	84.41	84.41	81.70	82.05
2654	NYSE	DIN	Thu, Dec 13, 2018	83.16	85.94	82.99	85.00
2653	NYSE	DIN	Wed, Dec 12, 2018	81.73	83.35	81.02	82.70
2652	NYSE	DIN	Tue, Dec 11, 2018	87.64	87.64	80.31	81.46
2651	NYSE	DIN	Mon, Dec 10, 2018	88.33	89.46	86.45	87.11
2650	NYSE	DIN	Fri, Dec 7, 2018	88.84	90.47	87.01	88.50
2649	NYSE	DIN	Thu, Dec 6, 2018	87.22	89.19	85.60	89.00
2648	NYSE	DIN	Tue, Dec 4, 2018	86.94	88.98	86.59	87.25
2647	NYSE	DIN	Mon, Dec 3, 2018	89.72	89.87	84.84	87.00
2646	NYSE	DIN	Fri, Nov 30, 2018	91.57	92.07	87.89	89.18
2645	NYSE	DIN	Thu, Nov 29, 2018	91.32	92.35	90.00	91.37
2644	NYSE	DIN	Wed, Nov 28, 2018	89.40	91.99	88.46	91.82
2643	NYSE	DIN	Tue, Nov 27, 2018	87.96	90.58	87.93	88.87
2642	NYSE	DIN	Mon, Nov 26, 2018	88.39	88.91	86.56	88.03
2641	NYSE	DIN	Fri, Nov 23, 2018	88.25	90.00	87.55	88.18
2640	NYSE	DIN	Wed, Nov 21, 2018	87.48	89.77	87.20	89.16
2639	NYSE	DIN	Tue, Nov 20, 2018	85.31	87.84	84.84	86.87
2638	NYSE	DIN	Mon, Nov 19, 2018	86.06	88.28	85.53	86.35
2637	NYSE	DIN	Fri, Nov 16, 2018	90.76	91.00	85.24	86.35
2636	NYSE	DIN	Thu, Nov 15, 2018	91.57	91.94	88.84	91.42
2635	NYSE	DIN	Wed, Nov 14, 2018	92.07	93.22	90.74	92.03
2634	NYSE	DIN	Tue, Nov 13, 2018	94.13	94.59	91.39	91.69
2633	NYSE	DIN	Mon, Nov 12, 2018	93.20	95.09	92.29	93.77
2632	NYSE	DIN	Fri, Nov 9, 2018	91.96	93.65	90.67	93.40
2631	NYSE	DIN	Thu, Nov 8, 2018	91.06	93.06	90.29	91.96
2630	NYSE	DIN	Wed, Nov 7, 2018	89.53	91.51	88.25	91.06
2629	NYSE	DIN	Tue, Nov 6, 2018	91.29	92.25	88.75	89.44
2628	NYSE	DIN	Mon, Nov 5, 2018	87.37	92.09	87.37	91.36
2627	NYSE	DIN	Fri, Nov 2, 2018	86.21	87.61	84.87	87.35
2626	NYSE	DIN	Thu, Nov 1, 2018	83.43	87.63	83.43	85.70
2625	NYSE	DIN	Wed, Oct 31, 2018	82.03	84.40	76.49	81.04
2624	NYSE	DIN	Tue, Oct 30, 2018	75.36	82.26	75.16	79.64
2623	NYSE	DIN	Mon, Oct 29, 2018	80.42	81.00	76.15	76.81
2622	NYSE	DIN	Fri, Oct 26, 2018	79.13	80.25	76.31	79.30
2621	NYSE	DIN	Thu, Oct 25, 2018	80.13	82.47	79.00	79.95
2620	NYSE	DIN	Wed, Oct 24, 2018	80.20	81.52	79.95	80.07
2619	NYSE	DIN	Tue, Oct 23, 2018	84.28	85.78	77.59	80.64
2618	NYSE	DIN	Mon, Oct 22, 2018	84.81	86.14	84.57	84.80
2617	NYSE	DIN	Fri, Oct 19, 2018	86.86	87.37	83.46	84.78
2616	NYSE	DIN	Thu, Oct 18, 2018	88.69	89.84	85.75	86.77
2615	NYSE	DIN	Wed, Oct 17, 2018	86.92	88.89	85.57	88.69
2614	NYSE	DIN	Tue, Oct 16, 2018	83.10	87.44	82.59	86.68
2613	NYSE	DIN	Mon, Oct 15, 2018	79.59	84.23	79.39	83.01
2612	NYSE	DIN	Fri, Oct 12, 2018	76.86	80.50	76.49	79.61
2611	NYSE	DIN	Thu, Oct 11, 2018	78.03	78.25	75.40	75.79
2610	NYSE	DIN	Wed, Oct 10, 2018	78.06	78.93	76.56	78.04
2609	NYSE	DIN	Tue, Oct 9, 2018	78.07	80.36	76.98	77.98
2608	NYSE	DIN	Mon, Oct 8, 2018	76.34	78.36	75.67	77.83
2607	NYSE	DIN	Fri, Oct 5, 2018	76.41	77.82	75.49	76.37
2606	NYSE	DIN	Thu, Oct 4, 2018	74.72	77.49	74.60	76.70
2605	NYSE	DIN	Wed, Oct 3, 2018	75.78	76.30	74.70	75.00
2604	NYSE	DIN	Tue, Oct 2, 2018	79.44	79.44	75.37	75.69
2603	NYSE	DIN	Mon, Oct 1, 2018	81.27	81.75	78.96	79.33
2602	NYSE	DIN	Fri, Sep 28, 2018	83.26	84.39	81.11	81.31
2601	NYSE	DIN	Thu, Sep 27, 2018	82.33	83.75	81.89	82.74
2600	NYSE	DIN	Wed, Sep 26, 2018	81.37	82.90	81.20	82.51
2599	NYSE	DIN	Tue, Sep 25, 2018	80.78	82.22	80.78	81.04
2598	NYSE	DIN	Mon, Sep 24, 2018	80.92	81.67	79.50	80.62
2597	NYSE	DIN	Fri, Sep 21, 2018	80.86	82.50	80.70	81.10
2596	NYSE	DIN	Thu, Sep 20, 2018	80.41	81.40	79.37	81.00
2595	NYSE	DIN	Wed, Sep 19, 2018	81.26	81.50	78.84	79.81
2594	NYSE	DIN	Tue, Sep 18, 2018	81.72	84.00	81.39	81.18
2593	NYSE	DIN	Mon, Sep 17, 2018	82.31	84.01	81.38	82.27
2592	NYSE	DIN	Fri, Sep 14, 2018	80.15	82.55	80.15	82.43
2591	NYSE	DIN	Thu, Sep 13, 2018	81.05	81.05	77.78	80.26
2590	NYSE	DIN	Wed, Sep 12, 2018	84.94	84.94	80.46	80.65
2589	NYSE	DIN	Tue, Sep 11, 2018	83.79	87.03	82.73	85.00
2588	NYSE	DIN	Mon, Sep 10, 2018	90.38	90.84	83.94	83.99
2587	NYSE	DIN	Fri, Sep 7, 2018	92.31	92.93	91.57	91.68
2586	NYSE	DIN	Thu, Sep 6, 2018	88.58	95.00	88.23	92.40
2585	NYSE	DIN	Wed, Sep 5, 2018	85.39	89.45	85.33	88.35
2584	NYSE	DIN	Tue, Sep 4, 2018	84.42	85.54	83.33	85.27
2583	NYSE	DIN	Fri, Aug 31, 2018	83.90	85.80	82.70	83.42
2582	NYSE	DIN	Thu, Aug 30, 2018	81.62	85.00	81.55	83.95
2581	NYSE	DIN	Wed, Aug 29, 2018	81.81	82.44	81.38	81.79
2580	NYSE	DIN	Tue, Aug 28, 2018	81.48	82.27	80.74	81.91
2579	NYSE	DIN	Mon, Aug 27, 2018	81.12	82.23	81.09	81.53
2578	NYSE	DIN	Fri, Aug 24, 2018	80.37	81.06	79.52	80.95
2577	NYSE	DIN	Thu, Aug 23, 2018	79.75	81.11	79.62	80.20
2576	NYSE	DIN	Wed, Aug 22, 2018	79.61	80.06	78.20	79.89
2575	NYSE	DIN	Tue, Aug 21, 2018	81.09	81.46	79.40	79.48
2574	NYSE	DIN	Mon, Aug 20, 2018	80.84	81.49	79.83	80.84
2573	NYSE	DIN	Fri, Aug 17, 2018	78.44	81.66	77.91	80.29
2572	NYSE	DIN	Thu, Aug 16, 2018	78.27	79.25	77.26	78.37
2571	NYSE	DIN	Wed, Aug 15, 2018	76.42	77.71	76.06	77.65
2570	NYSE	DIN	Tue, Aug 14, 2018	75.02	77.98	74.92	76.49
2569	NYSE	DIN	Mon, Aug 13, 2018	75.02	75.67	74.18	74.98
2568	NYSE	DIN	Fri, Aug 10, 2018	74.17	75.40	73.25	74.69
2567	NYSE	DIN	Thu, Aug 9, 2018	72.20	75.74	72.20	74.43
2566	NYSE	DIN	Wed, Aug 8, 2018	71.34	72.35	70.56	72.25
2565	NYSE	DIN	Tue, Aug 7, 2018	73.94	74.68	71.00	71.36
2564	NYSE	DIN	Mon, Aug 6, 2018	74.60	75.91	73.42	73.59
2563	NYSE	DIN	Fri, Aug 3, 2018	74.90	75.80	73.38	74.77
2562	NYSE	DIN	Thu, Aug 2, 2018	72.87	78.50	72.84	74.61
2561	NYSE	DIN	Wed, Aug 1, 2018	72.00	81.49	69.23	70.98
2560	NYSE	DIN	Tue, Jul 31, 2018	71.09	71.79	69.71	71.03
2559	NYSE	DIN	Mon, Jul 30, 2018	71.90	72.79	70.68	71.56
2558	NYSE	DIN	Fri, Jul 27, 2018	72.51	73.39	71.71	71.81
2557	NYSE	DIN	Thu, Jul 26, 2018	69.62	72.33	69.62	72.16
2556	NYSE	DIN	Wed, Jul 25, 2018	68.20	70.65	68.20	69.86
2555	NYSE	DIN	Tue, Jul 24, 2018	71.48	71.81	68.01	68.17
2554	NYSE	DIN	Mon, Jul 23, 2018	70.87	71.76	70.26	70.97
2553	NYSE	DIN	Fri, Jul 20, 2018	71.23	71.65	69.87	71.20
2552	NYSE	DIN	Thu, Jul 19, 2018	70.09	71.23	68.76	70.85
2551	NYSE	DIN	Wed, Jul 18, 2018	70.38	71.63	69.46	70.37
2550	NYSE	DIN	Tue, Jul 17, 2018	71.32	75.29	70.14	70.55
2549	NYSE	DIN	Mon, Jul 16, 2018	73.56	73.95	70.88	71.26
2548	NYSE	DIN	Fri, Jul 13, 2018	72.84	74.18	72.20	73.40
2547	NYSE	DIN	Thu, Jul 12, 2018	74.18	74.84	72.89	72.93
2546	NYSE	DIN	Wed, Jul 11, 2018	72.12	74.24	71.85	73.75
2545	NYSE	DIN	Tue, Jul 10, 2018	72.43	74.18	71.35	72.50
2544	NYSE	DIN	Mon, Jul 9, 2018	74.97	74.97	72.45	72.60
2543	NYSE	DIN	Fri, Jul 6, 2018	74.64	75.76	73.96	74.61
2542	NYSE	DIN	Thu, Jul 5, 2018	74.89	75.54	73.53	74.65
2541	NYSE	DIN	Tue, Jul 3, 2018	75.14	75.60	73.15	74.36
2540	NYSE	DIN	Mon, Jul 2, 2018	74.50	75.41	72.91	75.14
2539	NYSE	DIN	Fri, Jun 29, 2018	77.98	78.26	74.77	74.80
2538	NYSE	DIN	Thu, Jun 28, 2018	77.37	78.41	76.86	77.62
2537	NYSE	DIN	Wed, Jun 27, 2018	82.03	82.62	77.33	77.43
2536	NYSE	DIN	Tue, Jun 26, 2018	80.63	82.51	79.38	82.16
2535	NYSE	DIN	Mon, Jun 25, 2018	80.72	81.15	79.63	80.53
2534	NYSE	DIN	Fri, Jun 22, 2018	78.35	81.64	77.85	80.86
2533	NYSE	DIN	Thu, Jun 21, 2018	77.34	78.35	77.00	78.26
2532	NYSE	DIN	Wed, Jun 20, 2018	76.46	77.17	75.74	76.32
2531	NYSE	DIN	Tue, Jun 19, 2018	75.93	77.19	74.86	76.54
2530	NYSE	DIN	Mon, Jun 18, 2018	75.89	76.99	75.13	76.19
2529	NYSE	DIN	Fri, Jun 15, 2018	73.77	76.63	73.60	76.04
2528	NYSE	DIN	Thu, Jun 14, 2018	72.18	74.41	71.07	74.00
2527	NYSE	DIN	Wed, Jun 13, 2018	70.22	73.58	70.07	72.15
2526	NYSE	DIN	Tue, Jun 12, 2018	67.36	70.37	67.03	70.00
2525	NYSE	DIN	Mon, Jun 11, 2018	65.86	67.37	65.86	67.05
2524	NYSE	DIN	Fri, Jun 8, 2018	63.89	65.63	63.82	65.32
2523	NYSE	DIN	Thu, Jun 7, 2018	65.90	66.05	64.02	64.07
2522	NYSE	DIN	Wed, Jun 6, 2018	63.46	66.39	63.01	65.99
2521	NYSE	DIN	Tue, Jun 5, 2018	62.58	63.72	61.96	63.04
2520	NYSE	DIN	Mon, Jun 4, 2018	62.73	64.21	62.23	62.51
2519	NYSE	DIN	Fri, Jun 1, 2018	63.77	64.01	61.89	62.68
2518	NYSE	DIN	Thu, May 31, 2018	65.10	65.16	62.26	63.45
2517	NYSE	DIN	Wed, May 30, 2018	65.00	65.49	64.15	65.04
2516	NYSE	DIN	Tue, May 29, 2018	65.47	66.15	64.54	64.78
2515	NYSE	DIN	Fri, May 25, 2018	66.95	67.23	65.68	65.69
2514	NYSE	DIN	Thu, May 24, 2018	66.44	67.90	65.06	67.23
2513	NYSE	DIN	Wed, May 23, 2018	67.23	67.39	66.09	66.44
2512	NYSE	DIN	Tue, May 22, 2018	68.26	68.75	67.53	67.90
2511	NYSE	DIN	Mon, May 21, 2018	67.94	69.46	67.52	68.19
2510	NYSE	DIN	Fri, May 18, 2018	72.15	72.15	66.64	67.73
2509	NYSE	DIN	Thu, May 17, 2018	70.35	72.25	70.35	71.93
2508	NYSE	DIN	Wed, May 16, 2018	70.53	72.19	69.69	70.61
2507	NYSE	DIN	Tue, May 15, 2018	69.67	70.85	69.07	70.54
2506	NYSE	DIN	Mon, May 14, 2018	74.83	75.04	68.45	69.98
2505	NYSE	DIN	Fri, May 11, 2018	77.56	77.75	74.77	74.98
2504	NYSE	DIN	Thu, May 10, 2018	76.77	78.37	76.77	77.25
2503	NYSE	DIN	Wed, May 9, 2018	77.86	78.61	76.24	76.50
2502	NYSE	DIN	Tue, May 8, 2018	75.00	78.45	75.00	78.02
2501	NYSE	DIN	Mon, May 7, 2018	77.48	77.85	75.24	75.72
2500	NYSE	DIN	Fri, May 4, 2018	74.80	78.24	74.69	77.54
2499	NYSE	DIN	Thu, May 3, 2018	78.95	78.95	74.38	75.01
2498	NYSE	DIN	Wed, May 2, 2018	75.06	81.78	69.71	78.73
2497	NYSE	DIN	Tue, May 1, 2018	79.08	80.99	78.00	79.62
2496	NYSE	DIN	Mon, Apr 30, 2018	80.61	80.61	79.23	79.34
2495	NYSE	DIN	Fri, Apr 27, 2018	77.20	81.69	77.20	80.67
2494	NYSE	DIN	Thu, Apr 26, 2018	77.74	79.23	76.54	76.87
2493	NYSE	DIN	Wed, Apr 25, 2018	75.04	77.92	74.62	77.58
2492	NYSE	DIN	Tue, Apr 24, 2018	74.66	75.35	73.30	73.98
2491	NYSE	DIN	Mon, Apr 23, 2018	74.25	75.41	73.52	74.09
2490	NYSE	DIN	Fri, Apr 20, 2018	73.87	74.59	73.42	74.09
2489	NYSE	DIN	Thu, Apr 19, 2018	73.95	74.54	73.38	74.03
2488	NYSE	DIN	Wed, Apr 18, 2018	72.99	75.67	72.99	74.07
2487	NYSE	DIN	Tue, Apr 17, 2018	73.90	74.18	72.27	72.89
2486	NYSE	DIN	Mon, Apr 16, 2018	72.50	74.99	72.50	73.61
2485	NYSE	DIN	Fri, Apr 13, 2018	72.25	72.41	71.20	71.94
2484	NYSE	DIN	Thu, Apr 12, 2018	71.53	73.14	71.50	72.01
2483	NYSE	DIN	Wed, Apr 11, 2018	70.95	71.38	70.11	71.27
2482	NYSE	DIN	Tue, Apr 10, 2018	71.49	71.49	70.39	71.17
2481	NYSE	DIN	Mon, Apr 9, 2018	71.86	72.25	70.50	70.64
2480	NYSE	DIN	Fri, Apr 6, 2018	70.36	72.96	70.36	71.69
2479	NYSE	DIN	Thu, Apr 5, 2018	70.73	70.75	69.31	70.51
2478	NYSE	DIN	Wed, Apr 4, 2018	66.72	70.75	66.51	70.50
2477	NYSE	DIN	Tue, Apr 3, 2018	64.82	67.74	64.41	67.55
2476	NYSE	DIN	Mon, Apr 2, 2018	65.45	66.37	64.26	64.38
2475	NYSE	DIN	Thu, Mar 29, 2018	65.45	66.51	64.91	65.58
2474	NYSE	DIN	Wed, Mar 28, 2018	64.99	66.10	64.57	65.28
2473	NYSE	DIN	Tue, Mar 27, 2018	66.72	66.93	64.76	65.01
2472	NYSE	DIN	Mon, Mar 26, 2018	66.05	66.60	64.85	66.54
2471	NYSE	DIN	Fri, Mar 23, 2018	66.96	67.87	65.10	65.53
2470	NYSE	DIN	Thu, Mar 22, 2018	65.13	68.07	65.05	66.98
2469	NYSE	DIN	Wed, Mar 21, 2018	65.30	66.53	65.03	65.21
2468	NYSE	DIN	Tue, Mar 20, 2018	65.97	66.72	64.86	65.37
2467	NYSE	DIN	Mon, Mar 19, 2018	65.52	65.90	64.70	65.68
2466	NYSE	DIN	Fri, Mar 16, 2018	67.30	67.30	65.35	65.80
2465	NYSE	DIN	Thu, Mar 15, 2018	69.81	70.18	67.52	67.31
2464	NYSE	DIN	Wed, Mar 14, 2018	70.85	70.85	68.26	69.82
2463	NYSE	DIN	Tue, Mar 13, 2018	74.73	75.77	70.55	70.64
2462	NYSE	DIN	Mon, Mar 12, 2018	75.76	77.12	72.99	74.53
2461	NYSE	DIN	Fri, Mar 9, 2018	75.49	76.72	74.92	75.72
2460	NYSE	DIN	Thu, Mar 8, 2018	77.46	77.71	74.79	74.97
2459	NYSE	DIN	Wed, Mar 7, 2018	75.10	77.83	74.44	77.23
2458	NYSE	DIN	Tue, Mar 6, 2018	77.50	77.99	74.72	75.43
2457	NYSE	DIN	Mon, Mar 5, 2018	78.26	79.66	77.41	77.44
2456	NYSE	DIN	Fri, Mar 2, 2018	76.52	79.00	76.01	78.69
2455	NYSE	DIN	Thu, Mar 1, 2018	75.87	77.92	75.33	76.84
2454	NYSE	DIN	Wed, Feb 28, 2018	75.74	76.68	73.65	75.98
2453	NYSE	DIN	Tue, Feb 27, 2018	74.05	76.24	73.78	75.79
2452	NYSE	DIN	Mon, Feb 26, 2018	70.42	74.95	69.77	74.05
2451	NYSE	DIN	Fri, Feb 23, 2018	69.45	69.84	68.32	68.99
2450	NYSE	DIN	Thu, Feb 22, 2018	67.80	69.39	67.47	68.80
2449	NYSE	DIN	Wed, Feb 21, 2018	63.75	67.96	62.61	67.03
2448	NYSE	DIN	Tue, Feb 20, 2018	54.42	67.75	53.48	63.44
2447	NYSE	DIN	Fri, Feb 16, 2018	54.69	55.58	54.05	54.67
2446	NYSE	DIN	Thu, Feb 15, 2018	54.13	55.07	53.72	54.96
2445	NYSE	DIN	Wed, Feb 14, 2018	53.29	54.21	52.73	53.98
2444	NYSE	DIN	Tue, Feb 13, 2018	53.47	53.94	52.67	53.54
2443	NYSE	DIN	Mon, Feb 12, 2018	54.13	54.99	52.78	53.74
2442	NYSE	DIN	Fri, Feb 9, 2018	54.16	54.53	52.40	53.91
2441	NYSE	DIN	Thu, Feb 8, 2018	55.33	55.38	53.64	53.65
2440	NYSE	DIN	Wed, Feb 7, 2018	54.38	56.06	53.62	55.18
2439	NYSE	DIN	Tue, Feb 6, 2018	51.99	55.39	51.61	54.43
2438	NYSE	DIN	Mon, Feb 5, 2018	53.42	54.89	53.02	53.22
2437	NYSE	DIN	Fri, Feb 2, 2018	54.96	54.99	53.86	53.96
2436	NYSE	DIN	Thu, Feb 1, 2018	55.05	55.79	54.81	55.18
2435	NYSE	DIN	Wed, Jan 31, 2018	55.49	55.99	54.90	55.38
2434	NYSE	DIN	Tue, Jan 30, 2018	54.79	55.90	54.65	55.44
2433	NYSE	DIN	Mon, Jan 29, 2018	54.90	55.30	54.10	55.16
2432	NYSE	DIN	Fri, Jan 26, 2018	54.40	54.84	53.80	54.82
2431	NYSE	DIN	Thu, Jan 25, 2018	54.20	54.42	53.50	54.38
2430	NYSE	DIN	Wed, Jan 24, 2018	54.65	54.82	53.58	54.02
2429	NYSE	DIN	Tue, Jan 23, 2018	53.72	54.99	53.26	54.57
2428	NYSE	DIN	Mon, Jan 22, 2018	52.83	53.78	52.11	53.72
2427	NYSE	DIN	Fri, Jan 19, 2018	51.56	53.36	51.50	53.05
2426	NYSE	DIN	Thu, Jan 18, 2018	51.60	52.34	51.34	51.42
2425	NYSE	DIN	Wed, Jan 17, 2018	51.34	51.85	50.88	51.62
2424	NYSE	DIN	Tue, Jan 16, 2018	53.77	53.83	51.00	51.29
2423	NYSE	DIN	Fri, Jan 12, 2018	52.89	54.06	52.63	53.42
2422	NYSE	DIN	Thu, Jan 11, 2018	50.54	52.85	50.45	52.60
2421	NYSE	DIN	Wed, Jan 10, 2018	48.74	50.45	48.74	50.19
2420	NYSE	DIN	Tue, Jan 9, 2018	50.61	50.61	48.75	49.04
2419	NYSE	DIN	Mon, Jan 8, 2018	51.38	51.52	49.91	50.59
2418	NYSE	DIN	Fri, Jan 5, 2018	51.91	52.09	50.97	51.46
2417	NYSE	DIN	Thu, Jan 4, 2018	52.05	52.94	51.12	51.71
2416	NYSE	DIN	Wed, Jan 3, 2018	51.91	51.98	51.33	51.95
2415	NYSE	DIN	Tue, Jan 2, 2018	51.00	52.06	50.82	51.94
2414	NYSE	DIN	Fri, Dec 29, 2017	51.03	51.25	50.54	50.73
2413	NYSE	DIN	Thu, Dec 28, 2017	50.63	51.60	50.05	50.98
2412	NYSE	DIN	Wed, Dec 27, 2017	50.97	51.55	50.44	50.60
2411	NYSE	DIN	Tue, Dec 26, 2017	50.13	51.20	50.06	50.83
2410	NYSE	DIN	Fri, Dec 22, 2017	49.71	50.50	49.23	49.95
2409	NYSE	DIN	Thu, Dec 21, 2017	49.74	50.75	49.16	49.70
2408	NYSE	DIN	Wed, Dec 20, 2017	49.85	50.30	49.47	49.58
2407	NYSE	DIN	Tue, Dec 19, 2017	49.17	50.08	49.17	49.67
2406	NYSE	DIN	Mon, Dec 18, 2017	49.30	49.98	48.65	48.77
2405	NYSE	DIN	Fri, Dec 15, 2017	49.63	49.70	48.00	49.13
2404	NYSE	DIN	Thu, Dec 14, 2017	51.99	52.14	50.25	49.81
2403	NYSE	DIN	Wed, Dec 13, 2017	50.72	52.03	50.25	51.80
2402	NYSE	DIN	Tue, Dec 12, 2017	51.63	52.01	50.70	50.72
2401	NYSE	DIN	Mon, Dec 11, 2017	50.57	51.60	50.22	51.39
2400	NYSE	DIN	Fri, Dec 8, 2017	49.84	51.21	49.45	50.49
2399	NYSE	DIN	Thu, Dec 7, 2017	49.54	50.84	49.52	49.72
2398	NYSE	DIN	Wed, Dec 6, 2017	50.70	50.93	49.33	49.72
2397	NYSE	DIN	Tue, Dec 5, 2017	50.61	50.85	49.35	50.73
2396	NYSE	DIN	Mon, Dec 4, 2017	46.36	50.95	46.25	50.67
2395	NYSE	DIN	Fri, Dec 1, 2017	45.93	46.27	45.12	45.94
2394	NYSE	DIN	Thu, Nov 30, 2017	46.00	46.57	44.70	45.87
2393	NYSE	DIN	Wed, Nov 29, 2017	44.15	46.15	44.15	46.10
2392	NYSE	DIN	Tue, Nov 28, 2017	42.32	44.23	42.05	44.04
2391	NYSE	DIN	Mon, Nov 27, 2017	43.14	43.61	42.13	42.20
2390	NYSE	DIN	Fri, Nov 24, 2017	43.53	43.64	42.95	42.99
2389	NYSE	DIN	Wed, Nov 22, 2017	42.90	43.54	42.55	43.44
2388	NYSE	DIN	Tue, Nov 21, 2017	43.73	43.89	42.20	42.83
2387	NYSE	DIN	Mon, Nov 20, 2017	45.43	45.43	42.87	43.65
2386	NYSE	DIN	Fri, Nov 17, 2017	45.11	46.07	44.92	45.20
2385	NYSE	DIN	Thu, Nov 16, 2017	45.24	45.81	44.85	45.18
2384	NYSE	DIN	Wed, Nov 15, 2017	44.95	45.27	44.13	45.06
2383	NYSE	DIN	Tue, Nov 14, 2017	45.10	45.75	44.51	45.11
2382	NYSE	DIN	Mon, Nov 13, 2017	46.13	46.19	44.33	44.38
2381	NYSE	DIN	Fri, Nov 10, 2017	45.86	47.09	45.51	46.63
2380	NYSE	DIN	Thu, Nov 9, 2017	42.80	48.39	42.59	45.14
2379	NYSE	DIN	Wed, Nov 8, 2017	42.72	42.99	42.19	42.96
2378	NYSE	DIN	Tue, Nov 7, 2017	45.83	45.83	42.61	42.96
2377	NYSE	DIN	Mon, Nov 6, 2017	47.22	47.22	45.73	45.94
2376	NYSE	DIN	Fri, Nov 3, 2017	47.32	48.39	47.14	47.36
2375	NYSE	DIN	Thu, Nov 2, 2017	47.31	47.67	46.55	47.39
2374	NYSE	DIN	Wed, Nov 1, 2017	47.67	47.91	47.00	47.51
2373	NYSE	DIN	Tue, Oct 31, 2017	47.68	48.05	46.93	47.61
2372	NYSE	DIN	Mon, Oct 30, 2017	48.00	48.06	47.00	47.46
2371	NYSE	DIN	Fri, Oct 27, 2017	48.00	48.47	47.19	48.39
2370	NYSE	DIN	Thu, Oct 26, 2017	46.66	48.07	46.56	48.02
2369	NYSE	DIN	Wed, Oct 25, 2017	46.50	46.68	45.76	46.28
2368	NYSE	DIN	Tue, Oct 24, 2017	45.70	46.66	45.50	46.62
2367	NYSE	DIN	Mon, Oct 23, 2017	45.89	46.45	45.50	45.75
2366	NYSE	DIN	Fri, Oct 20, 2017	45.30	46.70	45.28	45.83
2365	NYSE	DIN	Thu, Oct 19, 2017	44.72	45.18	44.56	45.08
2364	NYSE	DIN	Wed, Oct 18, 2017	44.98	45.03	44.07	44.89
2363	NYSE	DIN	Tue, Oct 17, 2017	43.64	45.08	43.27	44.84
2362	NYSE	DIN	Mon, Oct 16, 2017	43.53	43.96	43.28	43.64
2361	NYSE	DIN	Fri, Oct 13, 2017	43.88	43.88	43.23	43.40
2360	NYSE	DIN	Thu, Oct 12, 2017	44.11	44.29	43.36	43.78
2359	NYSE	DIN	Wed, Oct 11, 2017	45.03	45.24	44.13	44.34
2358	NYSE	DIN	Tue, Oct 10, 2017	44.55	45.33	44.47	45.07
2357	NYSE	DIN	Mon, Oct 9, 2017	45.04	45.23	43.74	44.51
2356	NYSE	DIN	Fri, Oct 6, 2017	43.26	45.04	43.26	45.04
2355	NYSE	DIN	Thu, Oct 5, 2017	42.66	43.60	42.45	43.30
2354	NYSE	DIN	Wed, Oct 4, 2017	43.35	43.64	42.50	42.55
2353	NYSE	DIN	Tue, Oct 3, 2017	43.89	43.89	42.82	43.42
2352	NYSE	DIN	Mon, Oct 2, 2017	42.99	43.89	42.51	43.87
2351	NYSE	DIN	Fri, Sep 29, 2017	42.72	43.43	42.50	42.98
2350	NYSE	DIN	Thu, Sep 28, 2017	42.60	42.94	42.03	42.71
2349	NYSE	DIN	Wed, Sep 27, 2017	42.70	43.54	41.75	42.56
2348	NYSE	DIN	Tue, Sep 26, 2017	41.17	42.47	41.06	42.37
2347	NYSE	DIN	Mon, Sep 25, 2017	41.04	41.64	41.00	41.35
2346	NYSE	DIN	Fri, Sep 22, 2017	39.83	41.19	39.83	41.04
2345	NYSE	DIN	Thu, Sep 21, 2017	39.82	40.02	39.32	39.72
2344	NYSE	DIN	Wed, Sep 20, 2017	39.32	40.14	39.32	39.82
2343	NYSE	DIN	Tue, Sep 19, 2017	39.77	39.94	38.88	39.35
2342	NYSE	DIN	Mon, Sep 18, 2017	40.83	41.10	39.26	39.59
2341	NYSE	DIN	Fri, Sep 15, 2017	40.18	40.98	39.68	40.84
2340	NYSE	DIN	Thu, Sep 14, 2017	41.81	42.00	40.71	40.26
2339	NYSE	DIN	Wed, Sep 13, 2017	40.62	42.14	40.62	41.79
2338	NYSE	DIN	Tue, Sep 12, 2017	38.55	40.80	38.50	40.58
2337	NYSE	DIN	Mon, Sep 11, 2017	38.33	39.13	38.19	38.64
2336	NYSE	DIN	Fri, Sep 8, 2017	38.05	38.37	37.11	38.08
2335	NYSE	DIN	Thu, Sep 7, 2017	39.40	39.71	37.78	38.19
2334	NYSE	DIN	Wed, Sep 6, 2017	39.81	40.13	39.15	39.35
2333	NYSE	DIN	Tue, Sep 5, 2017	40.33	40.60	39.59	39.81
2332	NYSE	DIN	Fri, Sep 1, 2017	39.85	40.61	39.51	40.35
2331	NYSE	DIN	Thu, Aug 31, 2017	40.00	40.50	39.61	39.75
2330	NYSE	DIN	Wed, Aug 30, 2017	39.44	40.43	39.02	39.92
2329	NYSE	DIN	Tue, Aug 29, 2017	39.68	40.38	39.37	39.46
2328	NYSE	DIN	Mon, Aug 28, 2017	39.68	39.97	38.91	39.89
2327	NYSE	DIN	Fri, Aug 25, 2017	39.02	40.02	38.94	39.56
2326	NYSE	DIN	Thu, Aug 24, 2017	39.38	39.76	38.75	38.87
2325	NYSE	DIN	Wed, Aug 23, 2017	40.35	40.36	39.06	39.32
2324	NYSE	DIN	Tue, Aug 22, 2017	40.45	40.72	40.17	40.49
2323	NYSE	DIN	Mon, Aug 21, 2017	40.98	40.98	40.25	40.36
2322	NYSE	DIN	Fri, Aug 18, 2017	40.16	41.73	39.84	40.99
2321	NYSE	DIN	Thu, Aug 17, 2017	39.57	40.79	39.44	40.05
2320	NYSE	DIN	Wed, Aug 16, 2017	39.60	40.20	39.39	39.66
2319	NYSE	DIN	Tue, Aug 15, 2017	39.57	39.86	38.75	39.54
2318	NYSE	DIN	Mon, Aug 14, 2017	39.61	39.69	38.44	39.56
2317	NYSE	DIN	Fri, Aug 11, 2017	37.86	39.95	37.41	39.72
2316	NYSE	DIN	Thu, Aug 10, 2017	40.55	43.09	38.30	38.81
2315	NYSE	DIN	Wed, Aug 9, 2017	38.17	38.33	36.71	37.29
2314	NYSE	DIN	Tue, Aug 8, 2017	38.36	39.81	38.08	38.12
2313	NYSE	DIN	Mon, Aug 7, 2017	38.05	38.94	37.65	38.91
2312	NYSE	DIN	Fri, Aug 4, 2017	38.73	38.92	37.36	38.01
2311	NYSE	DIN	Thu, Aug 3, 2017	40.06	40.21	38.58	38.90
2310	NYSE	DIN	Wed, Aug 2, 2017	41.04	41.24	40.09	40.14
2309	NYSE	DIN	Tue, Aug 1, 2017	41.21	41.34	40.43	41.05
2308	NYSE	DIN	Mon, Jul 31, 2017	40.95	41.27	40.14	41.14
2307	NYSE	DIN	Fri, Jul 28, 2017	41.79	41.81	40.62	40.96
2306	NYSE	DIN	Thu, Jul 27, 2017	41.92	42.15	40.79	41.99
2305	NYSE	DIN	Wed, Jul 26, 2017	42.70	42.88	41.92	42.03
2304	NYSE	DIN	Tue, Jul 25, 2017	42.43	43.37	42.15	42.78
2303	NYSE	DIN	Mon, Jul 24, 2017	43.66	43.66	42.12	42.29
2302	NYSE	DIN	Fri, Jul 21, 2017	43.95	44.17	43.26	43.72
2301	NYSE	DIN	Thu, Jul 20, 2017	43.51	43.91	43.34	43.74
2300	NYSE	DIN	Wed, Jul 19, 2017	42.88	43.71	42.87	43.52
2299	NYSE	DIN	Tue, Jul 18, 2017	43.48	43.48	42.67	42.82
2298	NYSE	DIN	Mon, Jul 17, 2017	43.04	43.93	42.81	43.49
2297	NYSE	DIN	Fri, Jul 14, 2017	42.89	43.22	42.57	43.03
2296	NYSE	DIN	Thu, Jul 13, 2017	42.94	43.16	42.50	42.97
2295	NYSE	DIN	Wed, Jul 12, 2017	42.63	43.25	42.35	42.76
2294	NYSE	DIN	Tue, Jul 11, 2017	42.93	42.99	42.41	42.59
2293	NYSE	DIN	Mon, Jul 10, 2017	42.61	42.86	42.01	42.82
2292	NYSE	DIN	Fri, Jul 7, 2017	42.90	42.90	42.38	42.62
2291	NYSE	DIN	Thu, Jul 6, 2017	43.01	43.20	42.41	42.79
2290	NYSE	DIN	Wed, Jul 5, 2017	44.82	45.01	42.84	43.28
2289	NYSE	DIN	Mon, Jul 3, 2017	44.38	45.60	44.16	44.83
2288	NYSE	DIN	Fri, Jun 30, 2017	44.83	44.83	44.03	44.05
2287	NYSE	DIN	Thu, Jun 29, 2017	44.19	44.87	44.19	44.79
2286	NYSE	DIN	Wed, Jun 28, 2017	44.43	44.97	44.09	44.16
2285	NYSE	DIN	Tue, Jun 27, 2017	44.18	44.87	43.95	44.17
2284	NYSE	DIN	Mon, Jun 26, 2017	43.49	44.27	43.37	44.04
2283	NYSE	DIN	Fri, Jun 23, 2017	43.06	43.52	42.74	43.46
2282	NYSE	DIN	Thu, Jun 22, 2017	42.50	43.24	42.38	43.06
2281	NYSE	DIN	Wed, Jun 21, 2017	43.27	43.27	42.37	42.46
2280	NYSE	DIN	Tue, Jun 20, 2017	43.90	43.90	43.07	43.19
2279	NYSE	DIN	Mon, Jun 19, 2017	43.19	44.14	42.42	44.06
2278	NYSE	DIN	Fri, Jun 16, 2017	43.12	43.54	42.87	43.12
2277	NYSE	DIN	Thu, Jun 15, 2017	44.17	44.75	43.07	43.12
2276	NYSE	DIN	Wed, Jun 14, 2017	45.60	45.91	45.05	44.47
2275	NYSE	DIN	Tue, Jun 13, 2017	46.48	46.91	45.30	45.59
2274	NYSE	DIN	Mon, Jun 12, 2017	46.21	47.75	46.03	46.59
2273	NYSE	DIN	Fri, Jun 9, 2017	44.84	46.36	44.46	46.09
2272	NYSE	DIN	Thu, Jun 8, 2017	45.10	45.63	44.75	44.76
2271	NYSE	DIN	Wed, Jun 7, 2017	46.05	46.17	45.03	45.09
2270	NYSE	DIN	Tue, Jun 6, 2017	46.11	46.39	45.60	46.02
2269	NYSE	DIN	Mon, Jun 5, 2017	47.19	47.23	46.00	46.21
2268	NYSE	DIN	Fri, Jun 2, 2017	48.10	48.47	47.15	47.16
2267	NYSE	DIN	Thu, Jun 1, 2017	45.84	47.80	45.55	47.76
2266	NYSE	DIN	Wed, May 31, 2017	47.00	47.07	45.20	45.75
2265	NYSE	DIN	Tue, May 30, 2017	47.10	47.44	46.72	46.81
2264	NYSE	DIN	Fri, May 26, 2017	47.93	47.93	46.87	47.25
2263	NYSE	DIN	Thu, May 25, 2017	48.68	48.93	47.85	48.03
2262	NYSE	DIN	Wed, May 24, 2017	48.59	49.12	48.36	48.57
2261	NYSE	DIN	Tue, May 23, 2017	49.12	49.12	48.29	48.61
2260	NYSE	DIN	Mon, May 22, 2017	49.80	50.17	48.86	49.06
2259	NYSE	DIN	Fri, May 19, 2017	49.01	49.98	48.91	49.70
2258	NYSE	DIN	Thu, May 18, 2017	49.04	49.40	48.82	49.05
2257	NYSE	DIN	Wed, May 17, 2017	49.67	49.75	48.73	49.20
2256	NYSE	DIN	Tue, May 16, 2017	51.25	51.25	49.70	49.79
2255	NYSE	DIN	Mon, May 15, 2017	51.16	51.73	51.01	51.12
2254	NYSE	DIN	Fri, May 12, 2017	51.54	51.54	50.88	51.14
2253	NYSE	DIN	Thu, May 11, 2017	52.52	52.52	51.19	51.76
2252	NYSE	DIN	Wed, May 10, 2017	51.46	52.68	51.39	52.65
2251	NYSE	DIN	Tue, May 9, 2017	51.51	51.70	50.70	51.29
2250	NYSE	DIN	Mon, May 8, 2017	52.55	52.68	51.56	51.66
2249	NYSE	DIN	Fri, May 5, 2017	52.50	52.81	52.10	52.56
2248	NYSE	DIN	Thu, May 4, 2017	52.77	53.02	52.29	52.55
2247	NYSE	DIN	Wed, May 3, 2017	53.34	53.59	52.50	53.03
2246	NYSE	DIN	Tue, May 2, 2017	56.55	56.55	53.01	53.79
2245	NYSE	DIN	Mon, May 1, 2017	56.70	57.03	56.04	56.55
2244	NYSE	DIN	Fri, Apr 28, 2017	56.75	56.85	56.34	56.54
2243	NYSE	DIN	Thu, Apr 27, 2017	57.21	57.21	56.25	56.63
2242	NYSE	DIN	Wed, Apr 26, 2017	56.65	57.31	56.56	56.91
2241	NYSE	DIN	Tue, Apr 25, 2017	56.68	56.99	56.25	56.64
2240	NYSE	DIN	Mon, Apr 24, 2017	57.02	57.02	56.06	56.59
2239	NYSE	DIN	Fri, Apr 21, 2017	56.25	56.45	55.89	56.39
2238	NYSE	DIN	Thu, Apr 20, 2017	55.82	56.48	55.60	56.23
2237	NYSE	DIN	Wed, Apr 19, 2017	55.66	56.00	55.41	55.54
2236	NYSE	DIN	Tue, Apr 18, 2017	54.66	55.40	54.56	55.34
2235	NYSE	DIN	Mon, Apr 17, 2017	54.63	55.13	54.36	54.74
2234	NYSE	DIN	Thu, Apr 13, 2017	55.29	55.48	54.11	54.59
2233	NYSE	DIN	Wed, Apr 12, 2017	55.06	55.50	54.61	55.49
2232	NYSE	DIN	Tue, Apr 11, 2017	54.80	55.31	54.41	55.21
2231	NYSE	DIN	Mon, Apr 10, 2017	54.61	55.32	54.46	54.76
2230	NYSE	DIN	Fri, Apr 7, 2017	54.32	54.78	54.02	54.61
2229	NYSE	DIN	Thu, Apr 6, 2017	53.91	54.93	53.91	54.76
2228	NYSE	DIN	Wed, Apr 5, 2017	53.99	54.41	53.61	53.76
2227	NYSE	DIN	Tue, Apr 4, 2017	54.02	54.08	53.50	53.74
2226	NYSE	DIN	Mon, Apr 3, 2017	54.52	54.67	53.57	53.82
2225	NYSE	DIN	Fri, Mar 31, 2017	53.83	54.86	53.82	54.42
2224	NYSE	DIN	Thu, Mar 30, 2017	53.54	54.11	53.14	54.00
2223	NYSE	DIN	Wed, Mar 29, 2017	52.77	53.65	52.65	53.39
2222	NYSE	DIN	Tue, Mar 28, 2017	51.36	53.19	51.23	53.02
2221	NYSE	DIN	Mon, Mar 27, 2017	51.04	51.75	50.87	51.28
2220	NYSE	DIN	Fri, Mar 24, 2017	50.88	51.48	50.60	51.36
2219	NYSE	DIN	Thu, Mar 23, 2017	50.64	51.03	50.54	50.77
2218	NYSE	DIN	Wed, Mar 22, 2017	51.00	51.04	49.53	50.59
2217	NYSE	DIN	Tue, Mar 21, 2017	52.11	52.14	51.03	51.12
2216	NYSE	DIN	Mon, Mar 20, 2017	53.31	53.31	51.83	52.11
2215	NYSE	DIN	Fri, Mar 17, 2017	53.76	53.76	52.85	53.15
2214	NYSE	DIN	Thu, Mar 16, 2017	53.88	54.34	53.29	53.53
2213	NYSE	DIN	Wed, Mar 15, 2017	55.47	55.90	54.56	53.85
2212	NYSE	DIN	Tue, Mar 14, 2017	54.99	55.62	54.65	55.50
2211	NYSE	DIN	Mon, Mar 13, 2017	55.30	55.59	54.37	55.07
2210	NYSE	DIN	Fri, Mar 10, 2017	55.07	55.66	54.78	55.38
2209	NYSE	DIN	Thu, Mar 9, 2017	53.48	55.22	53.25	54.82
2208	NYSE	DIN	Wed, Mar 8, 2017	53.46	53.94	53.24	53.43
2207	NYSE	DIN	Tue, Mar 7, 2017	53.68	53.92	53.00	53.54
2206	NYSE	DIN	Mon, Mar 6, 2017	54.24	55.48	53.13	53.32
2205	NYSE	DIN	Fri, Mar 3, 2017	52.15	53.55	52.02	53.49
2204	NYSE	DIN	Thu, Mar 2, 2017	52.91	53.86	52.06	52.15
2203	NYSE	DIN	Wed, Mar 1, 2017	55.95	57.45	52.03	52.90
2202	NYSE	DIN	Tue, Feb 28, 2017	60.37	60.43	59.50	59.82
2201	NYSE	DIN	Mon, Feb 27, 2017	59.85	60.99	59.79	60.23
2200	NYSE	DIN	Fri, Feb 24, 2017	59.30	59.86	58.16	59.86
2199	NYSE	DIN	Thu, Feb 23, 2017	60.11	60.41	59.36	59.48
2198	NYSE	DIN	Wed, Feb 22, 2017	61.69	61.69	59.49	59.73
2197	NYSE	DIN	Tue, Feb 21, 2017	60.17	63.13	60.17	61.70
2196	NYSE	DIN	Fri, Feb 17, 2017	65.99	65.99	59.89	60.14
2195	NYSE	DIN	Thu, Feb 16, 2017	66.47	66.82	66.30	66.55
2194	NYSE	DIN	Wed, Feb 15, 2017	66.60	66.81	66.22	66.57
2193	NYSE	DIN	Tue, Feb 14, 2017	66.48	67.03	66.30	66.57
2192	NYSE	DIN	Mon, Feb 13, 2017	67.30	67.89	66.44	66.73
2191	NYSE	DIN	Fri, Feb 10, 2017	66.90	67.14	66.37	66.81
2190	NYSE	DIN	Thu, Feb 9, 2017	66.58	67.28	66.37	66.59
2189	NYSE	DIN	Wed, Feb 8, 2017	66.47	66.74	65.92	66.41
2188	NYSE	DIN	Tue, Feb 7, 2017	67.42	67.68	66.46	66.50
2187	NYSE	DIN	Mon, Feb 6, 2017	67.62	68.13	67.22	67.41
2186	NYSE	DIN	Fri, Feb 3, 2017	67.68	67.81	67.40	67.62
2185	NYSE	DIN	Thu, Feb 2, 2017	67.40	67.82	67.16	67.37
2184	NYSE	DIN	Wed, Feb 1, 2017	68.56	69.14	67.21	67.21
2183	NYSE	DIN	Tue, Jan 31, 2017	68.20	68.77	67.76	68.58
2182	NYSE	DIN	Mon, Jan 30, 2017	67.64	68.48	67.08	68.37
2181	NYSE	DIN	Fri, Jan 27, 2017	68.01	68.41	66.90	67.75
2180	NYSE	DIN	Thu, Jan 26, 2017	69.31	69.43	67.83	68.12
2179	NYSE	DIN	Wed, Jan 25, 2017	69.14	70.06	69.14	69.29
2178	NYSE	DIN	Tue, Jan 24, 2017	70.91	71.20	68.29	69.31
2177	NYSE	DIN	Mon, Jan 23, 2017	73.22	73.42	71.96	72.28
2176	NYSE	DIN	Fri, Jan 20, 2017	73.31	74.04	73.09	73.21
2175	NYSE	DIN	Thu, Jan 19, 2017	74.78	74.99	73.00	73.41
2174	NYSE	DIN	Wed, Jan 18, 2017	74.62	75.14	74.26	74.97
2173	NYSE	DIN	Tue, Jan 17, 2017	75.53	75.92	74.02	74.21
2172	NYSE	DIN	Fri, Jan 13, 2017	77.09	77.09	75.51	75.56
2171	NYSE	DIN	Thu, Jan 12, 2017	76.73	76.80	76.30	76.62
2170	NYSE	DIN	Wed, Jan 11, 2017	76.89	78.15	76.38	76.96
2169	NYSE	DIN	Tue, Jan 10, 2017	75.90	77.43	75.53	76.99
2168	NYSE	DIN	Mon, Jan 9, 2017	76.19	76.30	75.50	75.56
2167	NYSE	DIN	Fri, Jan 6, 2017	76.81	76.88	75.89	75.99
2166	NYSE	DIN	Thu, Jan 5, 2017	76.86	77.48	76.26	76.58
2165	NYSE	DIN	Wed, Jan 4, 2017	76.29	77.19	76.01	76.69
2164	NYSE	DIN	Tue, Jan 3, 2017	77.29	77.37	75.60	75.94
2163	NYSE	DIN	Fri, Dec 30, 2016	78.14	78.14	76.75	77.00
2162	NYSE	DIN	Thu, Dec 29, 2016	77.80	78.56	77.41	77.74
2161	NYSE	DIN	Wed, Dec 28, 2016	78.46	78.46	77.01	77.23
2160	NYSE	DIN	Tue, Dec 27, 2016	78.76	79.43	78.26	78.37
2159	NYSE	DIN	Fri, Dec 23, 2016	79.13	79.64	78.30	78.77
2158	NYSE	DIN	Thu, Dec 22, 2016	78.83	79.70	78.45	79.07
2157	NYSE	DIN	Wed, Dec 21, 2016	78.42	79.79	77.88	78.63
2156	NYSE	DIN	Tue, Dec 20, 2016	79.13	79.84	78.17	78.51
2155	NYSE	DIN	Mon, Dec 19, 2016	80.55	81.60	78.94	79.31
2154	NYSE	DIN	Fri, Dec 16, 2016	83.22	83.89	82.75	83.22
2153	NYSE	DIN	Thu, Dec 15, 2016	82.93	83.68	82.67	82.89
2152	NYSE	DIN	Wed, Dec 14, 2016	83.23	84.00	82.75	83.05
2151	NYSE	DIN	Tue, Dec 13, 2016	85.41	85.67	84.25	83.75
2150	NYSE	DIN	Mon, Dec 12, 2016	87.06	87.54	84.57	85.01
2149	NYSE	DIN	Fri, Dec 9, 2016	86.59	87.70	86.46	87.11
2148	NYSE	DIN	Thu, Dec 8, 2016	85.60	86.83	84.76	86.83
2147	NYSE	DIN	Wed, Dec 7, 2016	85.83	86.05	84.84	85.29
2146	NYSE	DIN	Tue, Dec 6, 2016	84.34	85.87	84.19	85.70
2145	NYSE	DIN	Mon, Dec 5, 2016	85.45	86.02	84.05	84.49
2144	NYSE	DIN	Fri, Dec 2, 2016	86.59	87.23	85.13	85.16
2143	NYSE	DIN	Thu, Dec 1, 2016	83.59	86.58	83.58	86.58
2142	NYSE	DIN	Wed, Nov 30, 2016	84.96	84.96	83.39	83.58
2141	NYSE	DIN	Tue, Nov 29, 2016	86.35	86.55	84.99	85.00
2140	NYSE	DIN	Mon, Nov 28, 2016	87.34	87.52	86.16	86.19
2139	NYSE	DIN	Fri, Nov 25, 2016	87.60	87.84	86.95	87.71
2138	NYSE	DIN	Wed, Nov 23, 2016	87.17	88.00	86.65	87.17
2137	NYSE	DIN	Tue, Nov 22, 2016	86.16	87.50	85.26	87.11
2136	NYSE	DIN	Mon, Nov 21, 2016	84.91	86.55	84.91	86.41
2135	NYSE	DIN	Fri, Nov 18, 2016	83.09	84.95	83.07	84.90
2134	NYSE	DIN	Thu, Nov 17, 2016	84.98	85.84	84.01	84.71
2133	NYSE	DIN	Wed, Nov 16, 2016	85.71	86.03	84.64	85.10
2132	NYSE	DIN	Tue, Nov 15, 2016	85.64	86.01	84.07	85.85
2131	NYSE	DIN	Mon, Nov 14, 2016	83.01	85.34	82.66	85.22
2130	NYSE	DIN	Fri, Nov 11, 2016	81.83	83.60	81.18	82.48
2129	NYSE	DIN	Thu, Nov 10, 2016	80.79	82.99	80.79	81.88
2128	NYSE	DIN	Wed, Nov 9, 2016	77.09	80.64	76.69	80.60
2127	NYSE	DIN	Tue, Nov 8, 2016	77.67	78.39	77.07	77.86
2126	NYSE	DIN	Mon, Nov 7, 2016	78.27	79.07	77.71	77.91
2125	NYSE	DIN	Fri, Nov 4, 2016	76.73	78.39	76.63	77.46
2124	NYSE	DIN	Thu, Nov 3, 2016	77.06	78.10	76.58	77.03
2123	NYSE	DIN	Wed, Nov 2, 2016	77.20	78.58	76.37	77.05
2122	NYSE	DIN	Tue, Nov 1, 2016	78.15	79.22	76.91	77.46
2121	NYSE	DIN	Mon, Oct 31, 2016	78.50	80.18	78.39	79.10
2120	NYSE	DIN	Fri, Oct 28, 2016	78.09	79.10	78.02	78.40
2119	NYSE	DIN	Thu, Oct 27, 2016	78.41	78.61	77.64	78.04
2118	NYSE	DIN	Wed, Oct 26, 2016	78.15	78.67	77.82	77.88
2117	NYSE	DIN	Tue, Oct 25, 2016	80.06	80.06	78.44	78.50
2116	NYSE	DIN	Mon, Oct 24, 2016	80.34	80.80	79.98	80.59
2115	NYSE	DIN	Fri, Oct 21, 2016	79.33	79.99	79.04	79.79
2114	NYSE	DIN	Thu, Oct 20, 2016	78.96	79.32	78.03	79.28
2113	NYSE	DIN	Wed, Oct 19, 2016	78.62	79.86	78.38	79.23
2112	NYSE	DIN	Tue, Oct 18, 2016	79.05	79.17	78.27	78.38
2111	NYSE	DIN	Mon, Oct 17, 2016	78.75	78.79	78.14	78.21
2110	NYSE	DIN	Fri, Oct 14, 2016	78.43	79.31	77.99	78.60
2109	NYSE	DIN	Thu, Oct 13, 2016	78.03	78.61	77.85	78.33
2108	NYSE	DIN	Wed, Oct 12, 2016	78.90	79.10	78.51	78.71
2107	NYSE	DIN	Tue, Oct 11, 2016	79.13	79.13	78.41	78.62
2106	NYSE	DIN	Mon, Oct 10, 2016	78.55	79.18	78.14	79.00
2105	NYSE	DIN	Fri, Oct 7, 2016	78.22	78.73	77.80	78.37
2104	NYSE	DIN	Thu, Oct 6, 2016	77.97	78.44	77.55	78.16
2103	NYSE	DIN	Wed, Oct 5, 2016	78.89	79.59	78.04	78.26
2102	NYSE	DIN	Tue, Oct 4, 2016	79.27	79.85	78.55	78.97
2101	NYSE	DIN	Mon, Oct 3, 2016	78.86	79.10	78.61	78.85
2100	NYSE	DIN	Fri, Sep 30, 2016	79.60	79.60	78.12	79.19
2099	NYSE	DIN	Thu, Sep 29, 2016	79.35	79.41	78.05	78.16
2098	NYSE	DIN	Wed, Sep 28, 2016	79.76	80.55	79.42	79.54
2097	NYSE	DIN	Tue, Sep 27, 2016	79.91	80.37	79.11	80.09
2096	NYSE	DIN	Mon, Sep 26, 2016	79.72	80.37	78.80	79.90
2095	NYSE	DIN	Fri, Sep 23, 2016	79.60	80.46	79.54	80.25
2094	NYSE	DIN	Thu, Sep 22, 2016	78.89	80.15	78.89	79.93
2093	NYSE	DIN	Wed, Sep 21, 2016	77.92	78.81	77.77	78.76
2092	NYSE	DIN	Tue, Sep 20, 2016	78.23	78.25	77.64	77.85
2091	NYSE	DIN	Mon, Sep 19, 2016	77.22	77.90	77.22	77.88
2090	NYSE	DIN	Fri, Sep 16, 2016	76.98	77.35	76.30	77.17
2089	NYSE	DIN	Thu, Sep 15, 2016	76.91	77.23	76.48	76.94
2088	NYSE	DIN	Wed, Sep 14, 2016	77.60	77.86	76.59	76.73
2087	NYSE	DIN	Tue, Sep 13, 2016	79.36	79.36	78.31	77.75
2086	NYSE	DIN	Mon, Sep 12, 2016	78.41	79.76	77.82	79.64
2085	NYSE	DIN	Fri, Sep 9, 2016	79.66	79.66	78.53	78.64
2084	NYSE	DIN	Thu, Sep 8, 2016	82.73	82.73	79.78	79.89
2083	NYSE	DIN	Wed, Sep 7, 2016	79.96	82.70	79.43	82.69
2082	NYSE	DIN	Tue, Sep 6, 2016	79.13	79.20	77.77	78.29
2081	NYSE	DIN	Fri, Sep 2, 2016	78.12	78.80	77.89	78.74
2080	NYSE	DIN	Thu, Sep 1, 2016	78.21	78.28	77.04	77.75
2079	NYSE	DIN	Wed, Aug 31, 2016	76.86	78.44	76.52	77.99
2078	NYSE	DIN	Tue, Aug 30, 2016	76.62	77.00	76.12	76.97
2077	NYSE	DIN	Mon, Aug 29, 2016	76.80	77.21	76.36	76.44
2076	NYSE	DIN	Fri, Aug 26, 2016	77.22	77.84	76.29	76.85
2075	NYSE	DIN	Thu, Aug 25, 2016	76.83	77.35	76.76	77.34
2074	NYSE	DIN	Wed, Aug 24, 2016	76.85	77.29	76.62	76.85
2073	NYSE	DIN	Tue, Aug 23, 2016	76.41	76.86	76.17	76.76
2072	NYSE	DIN	Mon, Aug 22, 2016	76.00	76.41	75.74	76.14
2071	NYSE	DIN	Fri, Aug 19, 2016	76.27	76.27	75.62	75.97
2070	NYSE	DIN	Thu, Aug 18, 2016	75.95	76.32	75.43	76.29
2069	NYSE	DIN	Wed, Aug 17, 2016	75.33	75.77	75.09	75.69
2068	NYSE	DIN	Tue, Aug 16, 2016	75.91	75.91	75.17	75.45
2067	NYSE	DIN	Mon, Aug 15, 2016	76.01	76.37	75.65	75.93
2066	NYSE	DIN	Fri, Aug 12, 2016	75.37	76.29	75.36	75.86
2065	NYSE	DIN	Thu, Aug 11, 2016	75.60	76.01	75.07	75.36
2064	NYSE	DIN	Wed, Aug 10, 2016	75.54	76.05	75.21	75.28
2063	NYSE	DIN	Tue, Aug 9, 2016	75.13	76.66	75.05	75.72
2062	NYSE	DIN	Mon, Aug 8, 2016	76.06	76.29	75.29	75.39
2061	NYSE	DIN	Fri, Aug 5, 2016	75.88	76.25	75.60	75.93
2060	NYSE	DIN	Thu, Aug 4, 2016	76.41	76.78	75.48	75.56
2059	NYSE	DIN	Wed, Aug 3, 2016	79.19	79.19	75.36	76.39
2058	NYSE	DIN	Tue, Aug 2, 2016	81.61	81.61	80.01	80.19
2057	NYSE	DIN	Mon, Aug 1, 2016	81.40	82.50	81.01	82.02
2056	NYSE	DIN	Fri, Jul 29, 2016	81.14	82.04	80.76	81.37
2055	NYSE	DIN	Thu, Jul 28, 2016	80.35	81.65	80.09	81.44
2054	NYSE	DIN	Wed, Jul 27, 2016	81.21	81.21	80.01	80.25
2053	NYSE	DIN	Tue, Jul 26, 2016	83.63	83.63	80.66	80.98
2052	NYSE	DIN	Mon, Jul 25, 2016	83.36	83.99	83.25	83.98
2051	NYSE	DIN	Fri, Jul 22, 2016	82.95	83.77	82.88	83.42
2050	NYSE	DIN	Thu, Jul 21, 2016	81.77	83.04	81.77	82.94
2049	NYSE	DIN	Wed, Jul 20, 2016	82.31	82.58	81.83	81.98
2048	NYSE	DIN	Tue, Jul 19, 2016	82.47	82.58	81.64	81.91
2047	NYSE	DIN	Mon, Jul 18, 2016	82.87	83.05	81.81	82.32
2046	NYSE	DIN	Fri, Jul 15, 2016	84.10	84.10	82.90	82.95
2045	NYSE	DIN	Thu, Jul 14, 2016	85.22	85.22	83.79	83.96
2044	NYSE	DIN	Wed, Jul 13, 2016	85.26	85.79	84.66	84.86
2043	NYSE	DIN	Tue, Jul 12, 2016	85.41	85.67	84.92	85.24
2042	NYSE	DIN	Mon, Jul 11, 2016	84.57	85.67	83.84	84.88
2041	NYSE	DIN	Fri, Jul 8, 2016	83.90	84.94	83.71	83.85
2040	NYSE	DIN	Thu, Jul 7, 2016	83.98	84.44	83.39	83.84
2039	NYSE	DIN	Wed, Jul 6, 2016	84.23	84.97	83.76	83.99
2038	NYSE	DIN	Tue, Jul 5, 2016	83.84	84.73	83.65	84.23
2037	NYSE	DIN	Fri, Jul 1, 2016	84.53	85.19	83.79	84.04
2036	NYSE	DIN	Thu, Jun 30, 2016	84.44	84.99	83.56	84.78
2035	NYSE	DIN	Wed, Jun 29, 2016	83.34	84.26	83.15	84.26
2034	NYSE	DIN	Tue, Jun 28, 2016	82.16	83.03	81.38	82.51
2033	NYSE	DIN	Mon, Jun 27, 2016	82.47	82.47	80.60	81.99
2032	NYSE	DIN	Fri, Jun 24, 2016	81.00	83.63	81.00	83.26
2031	NYSE	DIN	Thu, Jun 23, 2016	83.00	83.57	82.56	83.00
2030	NYSE	DIN	Wed, Jun 22, 2016	81.23	82.66	81.17	82.12
2029	NYSE	DIN	Tue, Jun 21, 2016	82.09	82.53	81.25	81.39
2028	NYSE	DIN	Mon, Jun 20, 2016	83.12	83.53	81.87	81.88
2027	NYSE	DIN	Fri, Jun 17, 2016	82.65	83.61	81.94	82.26
2026	NYSE	DIN	Thu, Jun 16, 2016	82.31	82.60	81.45	82.45
2025	NYSE	DIN	Wed, Jun 15, 2016	83.51	83.73	82.43	82.52
2024	NYSE	DIN	Tue, Jun 14, 2016	83.74	85.18	83.28	83.51
2023	NYSE	DIN	Mon, Jun 13, 2016	84.96	85.47	83.75	83.97
2022	NYSE	DIN	Fri, Jun 10, 2016	85.14	85.49	84.46	85.10
2021	NYSE	DIN	Thu, Jun 9, 2016	84.52	85.45	84.42	85.21
2020	NYSE	DIN	Wed, Jun 8, 2016	83.75	84.46	83.49	84.36
2019	NYSE	DIN	Tue, Jun 7, 2016	85.16	85.28	84.01	84.10
2018	NYSE	DIN	Mon, Jun 6, 2016	84.58	86.01	84.48	85.44
2017	NYSE	DIN	Fri, Jun 3, 2016	84.00	84.56	83.26	84.33
2016	NYSE	DIN	Thu, Jun 2, 2016	84.69	85.32	84.25	84.48
2015	NYSE	DIN	Wed, Jun 1, 2016	84.09	84.99	84.02	84.94
2014	NYSE	DIN	Tue, May 31, 2016	84.22	84.57	83.69	84.06
2013	NYSE	DIN	Fri, May 27, 2016	82.75	84.38	82.75	84.25
2012	NYSE	DIN	Thu, May 26, 2016	82.60	82.96	82.12	82.65
2011	NYSE	DIN	Wed, May 25, 2016	83.18	83.52	82.16	82.43
2010	NYSE	DIN	Tue, May 24, 2016	82.05	83.58	81.88	83.17
2009	NYSE	DIN	Mon, May 23, 2016	80.97	82.16	80.97	81.85
2008	NYSE	DIN	Fri, May 20, 2016	81.17	81.81	80.72	80.95
2007	NYSE	DIN	Thu, May 19, 2016	80.40	81.14	80.07	80.97
2006	NYSE	DIN	Wed, May 18, 2016	81.05	81.94	80.09	80.53
2005	NYSE	DIN	Tue, May 17, 2016	82.26	83.07	80.55	81.42
2004	NYSE	DIN	Mon, May 16, 2016	81.73	82.77	81.22	82.29
2003	NYSE	DIN	Fri, May 13, 2016	82.40	83.94	81.71	81.91
2002	NYSE	DIN	Thu, May 12, 2016	83.36	83.94	82.29	82.82
2001	NYSE	DIN	Wed, May 11, 2016	84.50	84.86	82.63	83.03
2000	NYSE	DIN	Tue, May 10, 2016	84.62	85.02	83.94	84.82
1999	NYSE	DIN	Mon, May 9, 2016	82.87	85.07	82.66	84.51
1998	NYSE	DIN	Fri, May 6, 2016	82.82	83.45	81.49	83.11
1997	NYSE	DIN	Thu, May 5, 2016	84.00	85.59	81.24	83.21
1996	NYSE	DIN	Wed, May 4, 2016	85.59	86.54	85.33	85.62
1995	NYSE	DIN	Tue, May 3, 2016	86.72	88.41	85.33	85.64
1994	NYSE	DIN	Mon, May 2, 2016	86.46	87.25	85.70	87.00
1993	NYSE	DIN	Fri, Apr 29, 2016	88.08	88.42	85.49	86.00
1992	NYSE	DIN	Thu, Apr 28, 2016	88.20	88.94	87.19	88.01
1991	NYSE	DIN	Wed, Apr 27, 2016	88.65	89.72	87.48	88.45
1990	NYSE	DIN	Tue, Apr 26, 2016	88.79	89.98	87.56	89.00
1989	NYSE	DIN	Mon, Apr 25, 2016	88.24	89.21	88.18	88.92
1988	NYSE	DIN	Fri, Apr 22, 2016	89.20	89.79	88.43	88.50
1987	NYSE	DIN	Thu, Apr 21, 2016	91.10	91.29	88.95	89.20
1986	NYSE	DIN	Wed, Apr 20, 2016	90.78	92.66	90.24	90.99
1985	NYSE	DIN	Tue, Apr 19, 2016	91.42	91.42	88.58	89.68
1984	NYSE	DIN	Mon, Apr 18, 2016	92.48	92.79	91.32	92.03
1983	NYSE	DIN	Fri, Apr 15, 2016	92.10	92.84	91.80	92.50
1982	NYSE	DIN	Thu, Apr 14, 2016	93.26	93.69	90.13	92.00
1981	NYSE	DIN	Wed, Apr 13, 2016	92.83	93.56	91.61	93.01
1980	NYSE	DIN	Tue, Apr 12, 2016	93.35	93.51	91.58	92.26
1979	NYSE	DIN	Mon, Apr 11, 2016	92.24	93.62	91.60	92.60
1978	NYSE	DIN	Fri, Apr 8, 2016	92.09	92.91	91.37	92.04
1977	NYSE	DIN	Thu, Apr 7, 2016	92.19	93.73	90.79	91.66
1976	NYSE	DIN	Wed, Apr 6, 2016	92.36	93.14	91.98	92.40
1975	NYSE	DIN	Tue, Apr 5, 2016	93.11	93.11	93.11	92.03
1974	NYSE	DIN	Mon, Apr 4, 2016	93.34	93.89	92.18	93.11
1973	NYSE	DIN	Fri, Apr 1, 2016	92.97	94.24	92.93	93.51
1972	NYSE	DIN	Thu, Mar 31, 2016	94.21	94.75	92.10	93.43
1971	NYSE	DIN	Wed, Mar 30, 2016	94.00	95.12	93.90	94.34
1970	NYSE	DIN	Tue, Mar 29, 2016	91.93	94.00	91.43	93.89
1969	NYSE	DIN	Mon, Mar 28, 2016	91.91	93.28	91.29	91.57
1968	NYSE	DIN	Thu, Mar 24, 2016	93.02	93.02	93.02	92.00
1967	NYSE	DIN	Wed, Mar 23, 2016	93.92	94.74	91.80	93.02
1966	NYSE	DIN	Tue, Mar 22, 2016	93.35	94.28	92.32	93.73
1965	NYSE	DIN	Mon, Mar 21, 2016	93.45	94.13	92.91	93.26
1964	NYSE	DIN	Fri, Mar 18, 2016	93.79	95.25	93.65	93.88
1963	NYSE	DIN	Thu, Mar 17, 2016	93.51	94.18	92.91	93.28
1962	NYSE	DIN	Wed, Mar 16, 2016	91.79	94.50	90.98	93.81
1961	NYSE	DIN	Tue, Mar 15, 2016	93.63	93.63	93.63	92.05
1960	NYSE	DIN	Mon, Mar 14, 2016	94.58	95.21	92.88	93.63
1959	NYSE	DIN	Fri, Mar 11, 2016	93.79	94.54	93.40	94.19
1958	NYSE	DIN	Thu, Mar 10, 2016	94.08	95.10	92.83	93.47
1957	NYSE	DIN	Wed, Mar 9, 2016	93.38	93.38	93.38	93.91
1956	NYSE	DIN	Tue, Mar 8, 2016	93.57	94.49	93.31	93.38
1955	NYSE	DIN	Mon, Mar 7, 2016	93.78	94.75	92.52	93.76
1954	NYSE	DIN	Fri, Mar 4, 2016	92.95	92.95	92.95	93.85
1953	NYSE	DIN	Thu, Mar 3, 2016	92.48	92.48	92.48	92.95
1952	NYSE	DIN	Wed, Mar 2, 2016	91.50	93.36	91.50	92.48
1951	NYSE	DIN	Tue, Mar 1, 2016	91.47	91.47	91.47	91.84
1950	NYSE	DIN	Mon, Feb 29, 2016	90.89	92.49	89.70	91.47
1949	NYSE	DIN	Fri, Feb 26, 2016	96.96	96.96	96.96	90.90
1948	NYSE	DIN	Thu, Feb 25, 2016	94.13	98.82	92.98	96.96
1947	NYSE	DIN	Wed, Feb 24, 2016	86.93	94.11	86.74	93.82
1946	NYSE	DIN	Tue, Feb 23, 2016	85.51	87.67	83.75	86.37
1945	NYSE	DIN	Mon, Feb 22, 2016	86.11	87.89	83.73	85.51
1944	NYSE	DIN	Fri, Feb 19, 2016	84.83	86.95	84.17	85.53
1943	NYSE	DIN	Thu, Feb 18, 2016	83.82	85.22	82.76	85.05
1942	NYSE	DIN	Wed, Feb 17, 2016	84.33	85.55	83.63	84.29
1941	NYSE	DIN	Tue, Feb 16, 2016	82.89	84.58	82.40	84.33
1940	NYSE	DIN	Fri, Feb 12, 2016	81.92	83.11	80.98	82.37
1939	NYSE	DIN	Thu, Feb 11, 2016	81.75	81.91	80.61	81.27
1938	NYSE	DIN	Wed, Feb 10, 2016	82.61	83.99	82.03	82.40
1937	NYSE	DIN	Tue, Feb 9, 2016	81.59	83.30	80.91	82.12
1936	NYSE	DIN	Mon, Feb 8, 2016	80.42	83.12	79.33	82.35
1935	NYSE	DIN	Fri, Feb 5, 2016	84.36	84.56	80.02	80.94
1934	NYSE	DIN	Thu, Feb 4, 2016	84.20	85.22	83.45	84.45
1933	NYSE	DIN	Wed, Feb 3, 2016	85.60	85.62	83.57	84.59
1932	NYSE	DIN	Tue, Feb 2, 2016	85.91	86.07	84.42	85.28
1931	NYSE	DIN	Mon, Feb 1, 2016	84.74	86.76	84.59	86.25
1930	NYSE	DIN	Fri, Jan 29, 2016	84.39	85.15	83.84	84.92
1929	NYSE	DIN	Thu, Jan 28, 2016	82.32	84.69	82.15	84.38
1928	NYSE	DIN	Wed, Jan 27, 2016	83.37	83.89	81.21	81.88
1927	NYSE	DIN	Tue, Jan 26, 2016	81.10	83.71	80.32	83.69
1926	NYSE	DIN	Mon, Jan 25, 2016	82.20	82.91	80.61	80.96
1925	NYSE	DIN	Fri, Jan 22, 2016	79.90	81.97	79.90	81.85
1924	NYSE	DIN	Thu, Jan 21, 2016	80.86	81.31	78.90	79.55
1923	NYSE	DIN	Wed, Jan 20, 2016	80.73	81.73	77.36	80.70
1922	NYSE	DIN	Tue, Jan 19, 2016	82.54	83.11	80.73	81.59
1921	NYSE	DIN	Fri, Jan 15, 2016	81.73	82.47	79.31	82.25
1920	NYSE	DIN	Thu, Jan 14, 2016	83.59	83.81	81.51	83.06
1919	NYSE	DIN	Wed, Jan 13, 2016	83.90	84.16	82.92	83.37
1918	NYSE	DIN	Tue, Jan 12, 2016	84.31	85.31	83.15	83.79
1917	NYSE	DIN	Mon, Jan 11, 2016	83.89	84.45	83.11	84.13
1916	NYSE	DIN	Fri, Jan 8, 2016	84.00	84.80	83.42	83.60
1915	NYSE	DIN	Thu, Jan 7, 2016	82.89	84.42	82.87	84.00
1914	NYSE	DIN	Wed, Jan 6, 2016	82.98	84.00	82.83	83.64
1913	NYSE	DIN	Tue, Jan 5, 2016	84.06	84.64	83.29	84.09
1912	NYSE	DIN	Mon, Jan 4, 2016	83.96	84.30	82.59	83.83
1911	NYSE	DIN	Thu, Dec 31, 2015	85.04	85.74	84.55	84.67
1910	NYSE	DIN	Wed, Dec 30, 2015	85.72	85.86	84.86	85.12
1909	NYSE	DIN	Tue, Dec 29, 2015	85.63	86.19	85.17	85.69
1908	NYSE	DIN	Mon, Dec 28, 2015	85.93	86.96	84.26	85.57
1907	NYSE	DIN	Thu, Dec 24, 2015	84.79	86.57	84.37	85.99
1906	NYSE	DIN	Wed, Dec 23, 2015	85.73	86.13	84.84	85.29
1905	NYSE	DIN	Tue, Dec 22, 2015	84.30	85.62	83.45	85.39
1904	NYSE	DIN	Mon, Dec 21, 2015	84.45	85.29	83.89	84.22
1903	NYSE	DIN	Fri, Dec 18, 2015	83.96	84.81	83.55	84.05
1902	NYSE	DIN	Thu, Dec 17, 2015	86.21	86.78	84.18	84.18
1901	NYSE	DIN	Wed, Dec 16, 2015	85.55	86.38	84.53	86.22
1900	NYSE	DIN	Tue, Dec 15, 2015	84.55	85.81	84.03	85.12
1899	NYSE	DIN	Mon, Dec 14, 2015	84.70	85.58	83.76	84.30
1898	NYSE	DIN	Fri, Dec 11, 2015	83.43	84.86	82.56	84.54
1897	NYSE	DIN	Thu, Dec 10, 2015	84.44	84.82	83.20	84.48
1896	NYSE	DIN	Wed, Dec 9, 2015	84.00	84.63	83.16	84.44
1895	NYSE	DIN	Tue, Dec 8, 2015	84.14	85.13	83.39	84.87
1894	NYSE	DIN	Mon, Dec 7, 2015	84.35	84.77	83.76	84.57
1893	NYSE	DIN	Fri, Dec 4, 2015	84.21	85.27	83.89	84.45
1892	NYSE	DIN	Thu, Dec 3, 2015	85.40	85.50	83.87	84.15
1891	NYSE	DIN	Wed, Dec 2, 2015	84.98	85.71	84.25	85.26
1890	NYSE	DIN	Tue, Dec 1, 2015	85.14	85.71	84.53	85.05
1889	NYSE	DIN	Mon, Nov 30, 2015	85.22	85.44	84.44	84.84
1888	NYSE	DIN	Fri, Nov 27, 2015	86.05	86.25	84.92	85.22
1887	NYSE	DIN	Wed, Nov 25, 2015	84.85	86.41	84.84	86.05
1886	NYSE	DIN	Tue, Nov 24, 2015	83.89	85.83	83.19	84.70
1885	NYSE	DIN	Mon, Nov 23, 2015	83.37	84.55	82.95	84.24
1884	NYSE	DIN	Fri, Nov 20, 2015	83.79	84.50	83.00	83.47
1883	NYSE	DIN	Thu, Nov 19, 2015	82.24	83.44	81.53	83.31
1882	NYSE	DIN	Wed, Nov 18, 2015	81.41	82.49	80.77	82.21
1881	NYSE	DIN	Tue, Nov 17, 2015	82.42	82.95	80.83	81.01
1880	NYSE	DIN	Mon, Nov 16, 2015	81.01	82.32	80.56	82.21
1879	NYSE	DIN	Fri, Nov 13, 2015	82.44	82.77	80.88	80.99
1878	NYSE	DIN	Thu, Nov 12, 2015	83.34	83.70	82.16	82.52
1877	NYSE	DIN	Wed, Nov 11, 2015	83.08	83.90	82.41	83.46
1876	NYSE	DIN	Tue, Nov 10, 2015	81.77	83.00	81.77	82.87
1875	NYSE	DIN	Mon, Nov 9, 2015	83.48	83.55	81.51	82.03
1874	NYSE	DIN	Fri, Nov 6, 2015	82.60	84.07	82.46	83.84
1873	NYSE	DIN	Thu, Nov 5, 2015	84.15	84.15	82.21	82.81
1872	NYSE	DIN	Wed, Nov 4, 2015	84.98	85.10	83.83	83.92
1871	NYSE	DIN	Tue, Nov 3, 2015	83.37	84.85	83.07	84.76
1870	NYSE	DIN	Mon, Nov 2, 2015	83.40	84.16	82.57	83.73
1869	NYSE	DIN	Fri, Oct 30, 2015	84.71	84.85	83.38	83.45
1868	NYSE	DIN	Thu, Oct 29, 2015	84.84	86.46	84.16	84.85
1867	NYSE	DIN	Wed, Oct 28, 2015	85.28	87.86	85.12	87.46
1866	NYSE	DIN	Tue, Oct 27, 2015	86.98	87.29	84.77	85.06
1865	NYSE	DIN	Mon, Oct 26, 2015	86.84	87.74	86.56	87.32
1864	NYSE	DIN	Fri, Oct 23, 2015	87.56	87.56	86.37	87.10
1863	NYSE	DIN	Thu, Oct 22, 2015	86.89	88.12	85.58	86.84
1862	NYSE	DIN	Wed, Oct 21, 2015	88.41	88.54	86.15	86.24
1861	NYSE	DIN	Tue, Oct 20, 2015	89.40	89.51	87.79	88.15
1860	NYSE	DIN	Mon, Oct 19, 2015	87.84	90.23	87.82	89.75
1859	NYSE	DIN	Fri, Oct 16, 2015	88.35	89.10	87.68	87.94
1858	NYSE	DIN	Thu, Oct 15, 2015	87.85	88.04	85.98	87.90
1857	NYSE	DIN	Wed, Oct 14, 2015	91.26	91.66	87.64	87.79
1856	NYSE	DIN	Tue, Oct 13, 2015	91.74	92.47	90.77	91.11
1855	NYSE	DIN	Mon, Oct 12, 2015	90.82	92.65	90.48	92.01
1854	NYSE	DIN	Fri, Oct 9, 2015	91.78	92.78	91.24	91.64
1853	NYSE	DIN	Thu, Oct 8, 2015	89.47	91.92	89.47	91.56
1852	NYSE	DIN	Wed, Oct 7, 2015	90.28	90.28	88.84	89.94
1851	NYSE	DIN	Tue, Oct 6, 2015	91.03	91.47	89.83	90.39
1850	NYSE	DIN	Mon, Oct 5, 2015	89.76	91.68	88.25	91.36
1849	NYSE	DIN	Fri, Oct 2, 2015	90.30	90.73	88.61	90.63
1848	NYSE	DIN	Thu, Oct 1, 2015	91.28	91.86	89.66	90.31
1847	NYSE	DIN	Wed, Sep 30, 2015	91.30	91.94	90.71	91.66
1846	NYSE	DIN	Tue, Sep 29, 2015	90.17	91.31	89.60	90.40
1845	NYSE	DIN	Mon, Sep 28, 2015	92.19	93.22	89.52	90.16
1844	NYSE	DIN	Fri, Sep 25, 2015	93.09	93.79	92.24	92.89
1843	NYSE	DIN	Thu, Sep 24, 2015	92.30	92.90	91.48	92.87
1842	NYSE	DIN	Wed, Sep 23, 2015	92.56	93.07	92.28	92.82
1841	NYSE	DIN	Tue, Sep 22, 2015	92.06	92.95	91.65	92.63
1840	NYSE	DIN	Mon, Sep 21, 2015	92.89	93.95	92.30	92.67
1839	NYSE	DIN	Fri, Sep 18, 2015	93.06	95.19	92.38	92.62
1838	NYSE	DIN	Thu, Sep 17, 2015	92.74	94.96	92.74	93.99
1837	NYSE	DIN	Wed, Sep 16, 2015	93.76	93.77	92.86	93.11
1836	NYSE	DIN	Tue, Sep 15, 2015	93.28	94.56	92.85	93.99
1835	NYSE	DIN	Mon, Sep 14, 2015	94.15	94.15	92.93	93.41
1834	NYSE	DIN	Fri, Sep 11, 2015	91.50	93.65	91.32	93.65
1833	NYSE	DIN	Thu, Sep 10, 2015	92.23	92.99	91.46	91.71
1832	NYSE	DIN	Wed, Sep 9, 2015	94.13	95.84	91.92	92.78
1831	NYSE	DIN	Tue, Sep 8, 2015	94.15	94.76	93.61	94.26
1830	NYSE	DIN	Fri, Sep 4, 2015	92.88	94.41	92.81	93.12
1829	NYSE	DIN	Thu, Sep 3, 2015	95.14	95.68	94.09	94.18
1828	NYSE	DIN	Wed, Sep 2, 2015	94.29	94.84	93.39	94.65
1827	NYSE	DIN	Tue, Sep 1, 2015	94.08	95.30	93.17	93.62
1826	NYSE	DIN	Mon, Aug 31, 2015	96.48	97.71	95.18	95.50
1825	NYSE	DIN	Fri, Aug 28, 2015	97.42	98.28	96.50	97.19
1824	NYSE	DIN	Thu, Aug 27, 2015	97.05	98.65	96.36	97.64
1823	NYSE	DIN	Wed, Aug 26, 2015	97.04	97.73	95.15	96.57
1822	NYSE	DIN	Tue, Aug 25, 2015	96.21	96.39	94.33	95.50
1821	NYSE	DIN	Mon, Aug 24, 2015	96.13	96.82	93.14	94.34
1820	NYSE	DIN	Fri, Aug 21, 2015	98.45	99.34	97.70	97.97
1819	NYSE	DIN	Thu, Aug 20, 2015	100.00	100.52	99.76	99.91
1818	NYSE	DIN	Wed, Aug 19, 2015	100.92	101.59	100.01	100.98
1817	NYSE	DIN	Tue, Aug 18, 2015	102.08	102.88	101.00	101.20
1816	NYSE	DIN	Mon, Aug 17, 2015	100.54	102.49	100.40	102.25
1815	NYSE	DIN	Fri, Aug 14, 2015	100.33	101.16	99.96	100.96
1814	NYSE	DIN	Thu, Aug 13, 2015	100.66	101.18	99.81	100.45
1813	NYSE	DIN	Wed, Aug 12, 2015	100.19	100.87	99.50	100.61
1812	NYSE	DIN	Tue, Aug 11, 2015	100.54	101.26	99.82	100.99
1811	NYSE	DIN	Mon, Aug 10, 2015	102.95	104.13	100.68	101.07
1810	NYSE	DIN	Fri, Aug 7, 2015	101.93	102.67	101.14	102.55
1809	NYSE	DIN	Thu, Aug 6, 2015	104.21	104.23	101.55	102.16
1808	NYSE	DIN	Wed, Aug 5, 2015	105.22	106.09	104.05	104.19
1807	NYSE	DIN	Tue, Aug 4, 2015	104.11	105.41	104.05	104.86
1806	NYSE	DIN	Mon, Aug 3, 2015	104.56	104.82	103.21	104.27
1805	NYSE	DIN	Fri, Jul 31, 2015	104.39	104.66	103.48	104.01
1804	NYSE	DIN	Thu, Jul 30, 2015	100.67	104.50	100.30	104.21
1803	NYSE	DIN	Wed, Jul 29, 2015	101.90	104.47	100.58	100.66
1802	NYSE	DIN	Tue, Jul 28, 2015	100.28	100.58	99.62	100.46
1801	NYSE	DIN	Mon, Jul 27, 2015	99.70	101.48	99.46	100.06
1800	NYSE	DIN	Fri, Jul 24, 2015	100.35	100.65	99.73	100.20
1799	NYSE	DIN	Thu, Jul 23, 2015	101.70	102.11	99.95	100.01
1798	NYSE	DIN	Wed, Jul 22, 2015	99.76	101.35	99.30	101.22
1797	NYSE	DIN	Tue, Jul 21, 2015	99.99	100.36	99.49	100.09
1796	NYSE	DIN	Mon, Jul 20, 2015	99.28	100.16	98.95	99.96
1795	NYSE	DIN	Fri, Jul 17, 2015	99.60	99.87	98.44	99.11
1794	NYSE	DIN	Thu, Jul 16, 2015	98.83	99.65	98.74	99.54
1793	NYSE	DIN	Wed, Jul 15, 2015	98.91	99.50	98.24	98.55
1792	NYSE	DIN	Tue, Jul 14, 2015	99.51	99.99	98.96	98.99
1791	NYSE	DIN	Mon, Jul 13, 2015	99.07	99.75	98.72	99.51
1790	NYSE	DIN	Fri, Jul 10, 2015	98.12	99.03	97.81	98.80
1789	NYSE	DIN	Thu, Jul 9, 2015	99.38	99.84	97.12	97.39
1788	NYSE	DIN	Wed, Jul 8, 2015	98.75	99.23	98.19	98.60
1787	NYSE	DIN	Tue, Jul 7, 2015	98.00	99.63	96.72	99.27
1786	NYSE	DIN	Mon, Jul 6, 2015	98.18	99.81	98.18	99.46
1785	NYSE	DIN	Thu, Jul 2, 2015	99.42	99.88	98.55	98.83
1784	NYSE	DIN	Wed, Jul 1, 2015	99.60	100.10	98.78	99.10
1783	NYSE	DIN	Tue, Jun 30, 2015	99.07	99.64	98.58	99.09
1782	NYSE	DIN	Mon, Jun 29, 2015	98.48	98.75	98.04	98.20
1781	NYSE	DIN	Fri, Jun 26, 2015	99.48	99.75	98.73	98.92
1780	NYSE	DIN	Thu, Jun 25, 2015	99.22	99.52	98.88	99.17
1779	NYSE	DIN	Wed, Jun 24, 2015	99.00	99.75	98.88	98.94
1778	NYSE	DIN	Tue, Jun 23, 2015	100.27	100.27	98.68	99.20
1777	NYSE	DIN	Mon, Jun 22, 2015	99.57	100.23	99.49	99.68
1776	NYSE	DIN	Fri, Jun 19, 2015	99.68	100.01	99.13	99.41
1775	NYSE	DIN	Thu, Jun 18, 2015	99.57	100.32	99.28	99.50
1774	NYSE	DIN	Wed, Jun 17, 2015	99.32	99.80	98.97	99.46
1773	NYSE	DIN	Tue, Jun 16, 2015	98.32	99.51	97.93	99.08
1772	NYSE	DIN	Mon, Jun 15, 2015	97.97	98.89	97.57	98.60
1771	NYSE	DIN	Fri, Jun 12, 2015	99.02	99.53	98.81	98.86
1770	NYSE	DIN	Thu, Jun 11, 2015	98.83	99.62	98.77	99.09
1769	NYSE	DIN	Wed, Jun 10, 2015	98.34	99.60	98.12	98.74
1768	NYSE	DIN	Tue, Jun 9, 2015	98.46	98.89	97.96	98.73
1767	NYSE	DIN	Mon, Jun 8, 2015	98.90	99.37	98.27	98.84
1766	NYSE	DIN	Fri, Jun 5, 2015	98.82	98.90	97.22	98.84
1765	NYSE	DIN	Thu, Jun 4, 2015	99.05	99.58	98.31	98.60
1764	NYSE	DIN	Wed, Jun 3, 2015	98.50	99.76	97.94	99.58
1763	NYSE	DIN	Tue, Jun 2, 2015	97.64	98.49	97.48	98.10
1762	NYSE	DIN	Mon, Jun 1, 2015	97.57	98.15	96.77	97.86
1761	NYSE	DIN	Fri, May 29, 2015	97.95	98.83	97.02	97.60
1760	NYSE	DIN	Thu, May 28, 2015	97.87	98.45	97.43	98.36
1759	NYSE	DIN	Wed, May 27, 2015	97.49	98.63	97.49	98.27
1758	NYSE	DIN	Tue, May 26, 2015	97.70	98.08	96.77	97.47
1757	NYSE	DIN	Fri, May 22, 2015	97.83	98.57	97.61	97.93
1756	NYSE	DIN	Thu, May 21, 2015	97.89	98.49	97.64	97.92
1755	NYSE	DIN	Wed, May 20, 2015	96.68	98.50	96.58	98.12
1754	NYSE	DIN	Tue, May 19, 2015	96.01	98.02	95.61	97.29
1753	NYSE	DIN	Mon, May 18, 2015	95.19	96.10	94.99	95.86
1752	NYSE	DIN	Fri, May 15, 2015	96.28	96.67	95.47	95.81
1751	NYSE	DIN	Thu, May 14, 2015	96.34	97.13	95.49	96.07
1750	NYSE	DIN	Wed, May 13, 2015	96.04	96.91	95.85	96.10
1749	NYSE	DIN	Tue, May 12, 2015	96.42	96.56	95.18	96.00
1748	NYSE	DIN	Mon, May 11, 2015	97.37	97.55	96.61	96.84
1747	NYSE	DIN	Fri, May 8, 2015	98.65	98.99	97.57	97.61
1746	NYSE	DIN	Thu, May 7, 2015	95.80	98.02	95.20	97.74
1745	NYSE	DIN	Wed, May 6, 2015	95.53	96.03	94.54	95.70
1744	NYSE	DIN	Tue, May 5, 2015	96.22	96.22	95.02	95.60
1743	NYSE	DIN	Mon, May 4, 2015	95.24	96.62	95.11	96.21
1742	NYSE	DIN	Fri, May 1, 2015	96.43	97.30	93.98	95.20
1741	NYSE	DIN	Thu, Apr 30, 2015	103.72	103.72	95.64	96.43
1740	NYSE	DIN	Wed, Apr 29, 2015	104.15	104.15	100.11	100.42
1739	NYSE	DIN	Tue, Apr 28, 2015	104.24	105.17	103.35	104.81
1738	NYSE	DIN	Mon, Apr 27, 2015	103.22	104.51	102.79	104.35
1737	NYSE	DIN	Fri, Apr 24, 2015	101.13	103.12	100.83	103.05
1736	NYSE	DIN	Thu, Apr 23, 2015	101.32	101.74	99.14	101.10
1735	NYSE	DIN	Wed, Apr 22, 2015	101.08	101.97	100.85	101.32
1734	NYSE	DIN	Tue, Apr 21, 2015	101.83	102.02	100.93	101.08
1733	NYSE	DIN	Mon, Apr 20, 2015	101.44	102.03	100.96	101.99
1732	NYSE	DIN	Fri, Apr 17, 2015	102.74	103.05	101.14	101.33
1731	NYSE	DIN	Thu, Apr 16, 2015	102.64	104.08	102.35	102.80
1730	NYSE	DIN	Wed, Apr 15, 2015	103.15	103.45	101.85	102.64
1729	NYSE	DIN	Tue, Apr 14, 2015	103.11	103.50	102.12	103.02
1728	NYSE	DIN	Mon, Apr 13, 2015	104.54	105.13	103.36	103.54
1727	NYSE	DIN	Fri, Apr 10, 2015	105.08	106.06	104.42	104.94
1726	NYSE	DIN	Thu, Apr 9, 2015	105.15	105.92	104.34	105.01
1725	NYSE	DIN	Wed, Apr 8, 2015	103.62	105.57	103.62	105.18
1724	NYSE	DIN	Tue, Apr 7, 2015	105.33	106.54	103.62	103.72
1723	NYSE	DIN	Mon, Apr 6, 2015	105.59	107.07	105.11	105.90
1722	NYSE	DIN	Thu, Apr 2, 2015	105.94	106.79	105.62	106.43
1721	NYSE	DIN	Wed, Apr 1, 2015	106.73	106.87	104.93	105.87
1720	NYSE	DIN	Tue, Mar 31, 2015	107.22	107.51	106.23	107.01
1719	NYSE	DIN	Mon, Mar 30, 2015	106.69	107.55	106.40	107.11
1718	NYSE	DIN	Fri, Mar 27, 2015	105.62	106.86	105.14	106.32
1717	NYSE	DIN	Thu, Mar 26, 2015	105.12	106.36	104.66	105.61
1716	NYSE	DIN	Wed, Mar 25, 2015	107.05	107.54	105.65	105.96
1715	NYSE	DIN	Tue, Mar 24, 2015	105.99	107.85	105.44	106.92
1714	NYSE	DIN	Mon, Mar 23, 2015	106.42	106.57	104.54	106.19
1713	NYSE	DIN	Fri, Mar 20, 2015	107.04	107.23	106.24	106.25
1712	NYSE	DIN	Thu, Mar 19, 2015	104.80	106.29	104.80	106.02
1711	NYSE	DIN	Wed, Mar 18, 2015	106.21	106.36	103.20	104.96
1710	NYSE	DIN	Tue, Mar 17, 2015	106.30	107.19	105.57	106.95
1709	NYSE	DIN	Mon, Mar 16, 2015	107.20	108.50	106.10	106.23
1708	NYSE	DIN	Fri, Mar 13, 2015	107.56	108.51	105.00	106.56
1707	NYSE	DIN	Thu, Mar 12, 2015	105.02	107.67	104.41	107.40
1706	NYSE	DIN	Wed, Mar 11, 2015	105.29	105.97	103.66	104.56
1705	NYSE	DIN	Tue, Mar 10, 2015	106.61	107.01	105.22	105.33
1704	NYSE	DIN	Mon, Mar 9, 2015	106.77	107.60	106.51	106.84
1703	NYSE	DIN	Fri, Mar 6, 2015	107.00	108.06	106.51	106.86
1702	NYSE	DIN	Thu, Mar 5, 2015	105.97	107.45	105.65	107.08
1701	NYSE	DIN	Wed, Mar 4, 2015	107.04	107.41	105.28	105.79
1700	NYSE	DIN	Tue, Mar 3, 2015	108.27	109.26	106.82	107.36
1699	NYSE	DIN	Mon, Mar 2, 2015	107.80	109.10	106.50	108.03
1698	NYSE	DIN	Fri, Feb 27, 2015	108.89	109.50	107.30	108.53
1697	NYSE	DIN	Thu, Feb 26, 2015	110.42	111.94	108.54	109.69
1696	NYSE	DIN	Wed, Feb 25, 2015	113.70	113.70	108.35	111.85
1695	NYSE	DIN	Tue, Feb 24, 2015	111.22	114.23	111.06	113.72
1694	NYSE	DIN	Mon, Feb 23, 2015	110.94	111.87	110.24	111.06
1693	NYSE	DIN	Fri, Feb 20, 2015	111.25	111.25	109.45	110.75
1692	NYSE	DIN	Thu, Feb 19, 2015	110.19	111.99	109.43	111.77
1691	NYSE	DIN	Wed, Feb 18, 2015	105.57	110.35	105.57	110.08
1690	NYSE	DIN	Tue, Feb 17, 2015	104.40	105.52	104.12	105.45
1689	NYSE	DIN	Fri, Feb 13, 2015	104.89	105.55	103.56	104.49
1688	NYSE	DIN	Thu, Feb 12, 2015	104.91	105.35	104.08	105.00
1687	NYSE	DIN	Wed, Feb 11, 2015	105.33	106.39	104.78	105.08
1686	NYSE	DIN	Tue, Feb 10, 2015	105.82	106.13	105.21	105.65
1685	NYSE	DIN	Mon, Feb 9, 2015	106.52	106.62	104.71	105.08
1684	NYSE	DIN	Fri, Feb 6, 2015	107.50	108.00	106.34	107.02
1683	NYSE	DIN	Thu, Feb 5, 2015	107.39	107.55	105.77	107.18
1682	NYSE	DIN	Wed, Feb 4, 2015	105.91	108.13	105.06	107.12
1681	NYSE	DIN	Tue, Feb 3, 2015	105.69	107.15	105.47	106.42
1680	NYSE	DIN	Mon, Feb 2, 2015	106.78	107.33	103.57	105.39
1679	NYSE	DIN	Fri, Jan 30, 2015	108.56	108.56	106.17	106.75
1678	NYSE	DIN	Thu, Jan 29, 2015	107.36	109.20	106.51	109.12
1677	NYSE	DIN	Wed, Jan 28, 2015	108.95	109.19	106.86	107.15
1676	NYSE	DIN	Tue, Jan 27, 2015	108.00	108.73	107.87	108.18
1675	NYSE	DIN	Mon, Jan 26, 2015	108.88	109.93	108.74	109.01
1674	NYSE	DIN	Fri, Jan 23, 2015	109.00	109.44	108.00	108.75
1673	NYSE	DIN	Thu, Jan 22, 2015	107.55	109.22	106.45	109.09
1672	NYSE	DIN	Wed, Jan 21, 2015	109.16	109.16	106.13	106.78
1671	NYSE	DIN	Tue, Jan 20, 2015	109.29	110.12	108.54	109.81
1670	NYSE	DIN	Fri, Jan 16, 2015	106.13	109.16	105.34	108.93
1669	NYSE	DIN	Thu, Jan 15, 2015	108.08	108.08	105.35	106.36
1668	NYSE	DIN	Wed, Jan 14, 2015	106.78	108.33	106.67	107.85
1667	NYSE	DIN	Tue, Jan 13, 2015	107.65	108.75	106.59	107.45
1666	NYSE	DIN	Mon, Jan 12, 2015	105.96	107.33	105.73	107.00
1665	NYSE	DIN	Fri, Jan 9, 2015	106.38	107.27	105.89	105.96
1664	NYSE	DIN	Thu, Jan 8, 2015	107.51	108.81	106.44	106.82
1663	NYSE	DIN	Wed, Jan 7, 2015	101.95	106.49	101.30	106.40
1662	NYSE	DIN	Tue, Jan 6, 2015	101.56	101.56	100.16	101.06
1661	NYSE	DIN	Mon, Jan 5, 2015	101.96	102.59	100.73	101.25
1660	NYSE	DIN	Fri, Jan 2, 2015	103.93	104.13	101.47	102.67
1659	NYSE	DIN	Wed, Dec 31, 2014	103.44	104.04	103.05	103.64
1658	NYSE	DIN	Tue, Dec 30, 2014	103.13	104.13	102.64	103.19
1657	NYSE	DIN	Mon, Dec 29, 2014	102.54	103.87	102.44	103.47
1656	NYSE	DIN	Fri, Dec 26, 2014	102.23	102.56	101.95	102.41
1655	NYSE	DIN	Wed, Dec 24, 2014	102.30	102.69	101.46	101.87
1654	NYSE	DIN	Tue, Dec 23, 2014	102.82	103.26	102.12	102.27
1653	NYSE	DIN	Mon, Dec 22, 2014	101.31	102.58	100.82	102.47
1652	NYSE	DIN	Fri, Dec 19, 2014	100.25	101.94	100.05	101.27
1651	NYSE	DIN	Thu, Dec 18, 2014	98.02	100.14	97.90	100.08
1650	NYSE	DIN	Wed, Dec 17, 2014	97.34	98.93	95.65	98.92
1649	NYSE	DIN	Tue, Dec 16, 2014	99.60	99.60	96.25	96.87
1648	NYSE	DIN	Mon, Dec 15, 2014	100.31	100.72	99.45	99.72
1647	NYSE	DIN	Fri, Dec 12, 2014	99.39	100.40	99.00	99.82
1646	NYSE	DIN	Thu, Dec 11, 2014	99.48	100.36	99.13	99.93
1645	NYSE	DIN	Wed, Dec 10, 2014	99.51	99.98	98.86	99.17
1644	NYSE	DIN	Tue, Dec 9, 2014	98.23	99.99	97.48	99.55
1643	NYSE	DIN	Mon, Dec 8, 2014	98.76	99.70	98.49	99.17
1642	NYSE	DIN	Fri, Dec 5, 2014	98.34	99.44	98.34	99.28
1641	NYSE	DIN	Thu, Dec 4, 2014	97.95	98.50	97.52	98.44
1640	NYSE	DIN	Wed, Dec 3, 2014	98.12	98.67	97.84	97.90
1639	NYSE	DIN	Tue, Dec 2, 2014	98.20	99.47	97.61	98.32
1638	NYSE	DIN	Mon, Dec 1, 2014	98.45	98.57	97.63	98.08
1637	NYSE	DIN	Fri, Nov 28, 2014	97.63	99.80	97.63	99.33
1636	NYSE	DIN	Wed, Nov 26, 2014	97.60	97.97	97.03	97.30
1635	NYSE	DIN	Tue, Nov 25, 2014	97.68	98.23	97.08	97.30
1634	NYSE	DIN	Mon, Nov 24, 2014	95.94	97.44	95.58	97.33
1633	NYSE	DIN	Fri, Nov 21, 2014	97.16	97.16	95.40	96.07
1632	NYSE	DIN	Thu, Nov 20, 2014	95.11	96.55	95.00	95.90
1631	NYSE	DIN	Wed, Nov 19, 2014	95.71	95.71	94.83	95.23
1630	NYSE	DIN	Tue, Nov 18, 2014	95.60	95.88	94.65	95.46
1629	NYSE	DIN	Mon, Nov 17, 2014	94.51	95.45	94.34	95.27
1628	NYSE	DIN	Fri, Nov 14, 2014	94.84	95.30	94.07	94.61
1627	NYSE	DIN	Thu, Nov 13, 2014	95.59	96.24	95.26	95.50
1626	NYSE	DIN	Wed, Nov 12, 2014	93.56	95.66	93.56	95.33
1625	NYSE	DIN	Tue, Nov 11, 2014	94.43	94.49	93.64	93.79
1624	NYSE	DIN	Mon, Nov 10, 2014	92.70	94.24	92.70	94.02
1623	NYSE	DIN	Fri, Nov 7, 2014	92.26	92.72	91.72	92.68
1622	NYSE	DIN	Thu, Nov 6, 2014	92.20	92.89	91.93	92.51
1621	NYSE	DIN	Wed, Nov 5, 2014	91.45	92.39	90.84	92.34
1620	NYSE	DIN	Tue, Nov 4, 2014	89.98	91.47	89.78	91.38
1619	NYSE	DIN	Mon, Nov 3, 2014	88.78	90.03	87.84	89.83
1618	NYSE	DIN	Fri, Oct 31, 2014	91.11	91.11	88.48	88.96
1617	NYSE	DIN	Thu, Oct 30, 2014	87.48	90.05	87.48	89.88
1616	NYSE	DIN	Wed, Oct 29, 2014	87.51	89.19	87.32	87.95
1615	NYSE	DIN	Tue, Oct 28, 2014	88.30	91.00	87.97	89.20
1614	NYSE	DIN	Mon, Oct 27, 2014	85.25	86.02	84.59	85.15
1613	NYSE	DIN	Fri, Oct 24, 2014	83.18	84.47	82.49	83.90
1612	NYSE	DIN	Thu, Oct 23, 2014	83.98	84.91	83.21	83.30
1611	NYSE	DIN	Wed, Oct 22, 2014	82.79	84.44	82.79	83.63
1610	NYSE	DIN	Tue, Oct 21, 2014	82.57	83.47	82.06	82.77
1609	NYSE	DIN	Mon, Oct 20, 2014	81.45	82.71	81.16	82.58
1608	NYSE	DIN	Fri, Oct 17, 2014	82.35	83.02	81.16	81.67
1607	NYSE	DIN	Thu, Oct 16, 2014	80.09	82.38	80.09	81.72
1606	NYSE	DIN	Wed, Oct 15, 2014	79.70	81.56	78.66	81.07
1605	NYSE	DIN	Tue, Oct 14, 2014	78.50	80.47	78.45	80.42
1604	NYSE	DIN	Mon, Oct 13, 2014	79.06	79.38	77.08	78.36
1603	NYSE	DIN	Fri, Oct 10, 2014	78.88	80.15	78.49	78.64
1602	NYSE	DIN	Thu, Oct 9, 2014	81.75	81.79	79.31	79.36
1601	NYSE	DIN	Wed, Oct 8, 2014	79.98	81.58	79.77	81.55
1600	NYSE	DIN	Tue, Oct 7, 2014	81.16	81.35	79.88	80.12
1599	NYSE	DIN	Mon, Oct 6, 2014	82.51	82.93	81.58	81.59
1598	NYSE	DIN	Fri, Oct 3, 2014	82.34	83.15	82.20	82.51
1597	NYSE	DIN	Thu, Oct 2, 2014	80.71	81.85	80.46	81.50
1596	NYSE	DIN	Wed, Oct 1, 2014	81.73	82.22	80.41	80.89
1595	NYSE	DIN	Tue, Sep 30, 2014	81.98	82.77	81.51	81.59
1594	NYSE	DIN	Mon, Sep 29, 2014	80.56	82.03	80.29	81.98
1593	NYSE	DIN	Fri, Sep 26, 2014	79.54	82.05	78.94	81.09
1592	NYSE	DIN	Thu, Sep 25, 2014	80.60	80.67	78.83	79.14
1591	NYSE	DIN	Wed, Sep 24, 2014	80.09	80.81	79.75	80.59
1590	NYSE	DIN	Tue, Sep 23, 2014	80.51	80.61	80.13	80.18
1589	NYSE	DIN	Mon, Sep 22, 2014	81.23	81.23	80.09	80.52
1588	NYSE	DIN	Fri, Sep 19, 2014	81.98	82.79	80.75	81.35
1587	NYSE	DIN	Thu, Sep 18, 2014	82.52	82.98	81.91	82.15
1586	NYSE	DIN	Wed, Sep 17, 2014	82.47	82.92	81.76	82.01
1585	NYSE	DIN	Tue, Sep 16, 2014	82.63	83.29	82.10	82.63
1584	NYSE	DIN	Mon, Sep 15, 2014	82.83	83.24	82.37	82.64
1583	NYSE	DIN	Fri, Sep 12, 2014	83.51	83.55	82.38	82.60
1582	NYSE	DIN	Thu, Sep 11, 2014	82.84	83.65	82.84	83.48
1581	NYSE	DIN	Wed, Sep 10, 2014	82.38	82.91	82.19	82.84
1580	NYSE	DIN	Tue, Sep 9, 2014	82.42	82.96	81.98	82.35
1579	NYSE	DIN	Mon, Sep 8, 2014	82.98	83.19	82.12	82.77
1578	NYSE	DIN	Fri, Sep 5, 2014	83.59	83.96	83.26	83.60
1577	NYSE	DIN	Thu, Sep 4, 2014	83.58	84.15	83.30	83.80
1576	NYSE	DIN	Wed, Sep 3, 2014	84.83	84.99	83.53	83.58
1575	NYSE	DIN	Tue, Sep 2, 2014	83.61	84.60	82.82	84.26
1574	NYSE	DIN	Fri, Aug 29, 2014	83.71	83.71	83.06	83.20
1573	NYSE	DIN	Thu, Aug 28, 2014	83.10	84.11	82.93	83.45
1572	NYSE	DIN	Wed, Aug 27, 2014	84.13	84.13	83.36	83.40
1571	NYSE	DIN	Tue, Aug 26, 2014	84.40	84.60	84.24	84.41
1570	NYSE	DIN	Mon, Aug 25, 2014	84.18	84.51	83.46	84.42
1569	NYSE	DIN	Fri, Aug 22, 2014	84.45	84.60	83.63	83.77
1568	NYSE	DIN	Thu, Aug 21, 2014	84.38	84.52	83.36	84.34
1567	NYSE	DIN	Wed, Aug 20, 2014	84.00	84.59	83.71	84.25
1566	NYSE	DIN	Tue, Aug 19, 2014	84.29	84.57	83.96	84.40
1565	NYSE	DIN	Mon, Aug 18, 2014	83.83	84.24	83.44	84.06
1564	NYSE	DIN	Fri, Aug 15, 2014	84.55	84.55	82.77	83.17
1563	NYSE	DIN	Thu, Aug 14, 2014	84.37	84.90	83.56	83.96
1562	NYSE	DIN	Wed, Aug 13, 2014	83.65	84.35	83.07	84.03
1561	NYSE	DIN	Tue, Aug 12, 2014	82.95	83.39	82.50	83.30
1560	NYSE	DIN	Mon, Aug 11, 2014	82.11	83.75	81.81	83.03
1559	NYSE	DIN	Fri, Aug 8, 2014	81.59	82.51	81.34	81.78
1558	NYSE	DIN	Thu, Aug 7, 2014	82.30	82.80	81.29	81.63
1557	NYSE	DIN	Wed, Aug 6, 2014	81.04	82.76	81.04	81.98
1556	NYSE	DIN	Tue, Aug 5, 2014	80.74	82.14	80.43	81.22
1555	NYSE	DIN	Mon, Aug 4, 2014	80.70	81.20	79.83	80.90
1554	NYSE	DIN	Fri, Aug 1, 2014	81.16	81.48	79.71	80.55
1553	NYSE	DIN	Thu, Jul 31, 2014	81.38	81.49	80.83	81.05
1552	NYSE	DIN	Wed, Jul 30, 2014	84.07	84.07	81.79	82.03
1551	NYSE	DIN	Tue, Jul 29, 2014	82.00	84.71	80.45	83.50
1550	NYSE	DIN	Mon, Jul 28, 2014	76.90	78.79	76.44	78.76
1549	NYSE	DIN	Fri, Jul 25, 2014	76.58	76.77	75.90	76.75
1548	NYSE	DIN	Thu, Jul 24, 2014	76.27	77.01	75.85	76.90
1547	NYSE	DIN	Wed, Jul 23, 2014	76.50	76.88	75.59	76.20
1546	NYSE	DIN	Tue, Jul 22, 2014	76.57	77.10	76.17	76.49
1545	NYSE	DIN	Mon, Jul 21, 2014	76.14	76.56	74.93	76.23
1544	NYSE	DIN	Fri, Jul 18, 2014	75.76	77.20	75.76	76.52
1543	NYSE	DIN	Thu, Jul 17, 2014	76.40	76.82	75.78	75.99
1542	NYSE	DIN	Wed, Jul 16, 2014	78.03	78.03	76.84	76.93
1541	NYSE	DIN	Tue, Jul 15, 2014	76.77	77.85	76.30	77.69
1540	NYSE	DIN	Mon, Jul 14, 2014	78.18	78.36	76.88	76.89
1539	NYSE	DIN	Fri, Jul 11, 2014	78.95	78.95	77.50	77.56
1538	NYSE	DIN	Thu, Jul 10, 2014	78.39	79.33	77.67	78.83
1537	NYSE	DIN	Wed, Jul 9, 2014	79.91	80.25	79.01	79.27
1536	NYSE	DIN	Tue, Jul 8, 2014	80.03	80.12	79.21	79.61
1535	NYSE	DIN	Mon, Jul 7, 2014	79.54	80.65	79.54	80.08
1534	NYSE	DIN	Thu, Jul 3, 2014	79.47	79.91	79.26	79.89
1533	NYSE	DIN	Wed, Jul 2, 2014	79.90	79.95	79.10	79.32
1532	NYSE	DIN	Tue, Jul 1, 2014	79.99	80.25	79.75	79.95
1531	NYSE	DIN	Mon, Jun 30, 2014	79.83	79.83	79.08	79.49
1530	NYSE	DIN	Fri, Jun 27, 2014	79.52	80.12	79.47	79.85
1529	NYSE	DIN	Thu, Jun 26, 2014	79.63	80.16	79.44	79.87
1528	NYSE	DIN	Wed, Jun 25, 2014	79.15	79.97	78.86	79.79
1527	NYSE	DIN	Tue, Jun 24, 2014	80.00	80.30	79.32	79.44
1526	NYSE	DIN	Mon, Jun 23, 2014	80.06	80.34	79.65	80.00
1525	NYSE	DIN	Fri, Jun 20, 2014	80.26	80.30	79.41	79.78
1524	NYSE	DIN	Thu, Jun 19, 2014	80.57	81.14	79.79	80.01
1523	NYSE	DIN	Wed, Jun 18, 2014	79.87	80.72	79.67	80.40
1522	NYSE	DIN	Tue, Jun 17, 2014	79.94	80.44	79.74	80.14
1521	NYSE	DIN	Mon, Jun 16, 2014	80.02	80.41	79.78	80.05
1520	NYSE	DIN	Fri, Jun 13, 2014	81.32	81.32	80.56	80.78
1519	NYSE	DIN	Thu, Jun 12, 2014	82.06	82.07	80.77	81.31
1518	NYSE	DIN	Wed, Jun 11, 2014	81.40	82.64	81.40	82.46
1517	NYSE	DIN	Tue, Jun 10, 2014	82.52	82.72	81.33	82.02
1516	NYSE	DIN	Mon, Jun 9, 2014	82.10	82.75	82.10	82.67
1515	NYSE	DIN	Fri, Jun 6, 2014	82.41	82.64	81.80	82.32
1514	NYSE	DIN	Thu, Jun 5, 2014	81.22	82.27	80.90	81.95
1513	NYSE	DIN	Wed, Jun 4, 2014	80.23	81.70	80.13	80.87
1512	NYSE	DIN	Tue, Jun 3, 2014	79.75	81.59	79.75	80.43
1511	NYSE	DIN	Mon, Jun 2, 2014	79.96	80.70	79.12	80.03
1510	NYSE	DIN	Fri, May 30, 2014	79.51	79.56	78.96	79.39
1509	NYSE	DIN	Thu, May 29, 2014	79.90	79.90	79.09	79.43
1508	NYSE	DIN	Wed, May 28, 2014	79.70	80.04	79.46	79.80
1507	NYSE	DIN	Tue, May 27, 2014	80.00	80.15	79.79	80.01
1506	NYSE	DIN	Fri, May 23, 2014	79.96	80.09	79.50	79.98
1505	NYSE	DIN	Thu, May 22, 2014	78.72	80.34	78.72	79.75
1504	NYSE	DIN	Wed, May 21, 2014	79.55	79.86	78.31	78.78
1503	NYSE	DIN	Tue, May 20, 2014	79.83	79.87	78.75	79.43
1502	NYSE	DIN	Mon, May 19, 2014	79.60	80.26	79.60	79.93
1501	NYSE	DIN	Fri, May 16, 2014	79.05	80.19	79.05	79.99
1500	NYSE	DIN	Thu, May 15, 2014	77.68	79.43	76.58	79.26
1499	NYSE	DIN	Wed, May 14, 2014	79.60	80.16	77.86	78.17
1498	NYSE	DIN	Tue, May 13, 2014	79.96	80.16	79.75	79.88
1497	NYSE	DIN	Mon, May 12, 2014	79.41	80.39	79.41	79.82
1496	NYSE	DIN	Fri, May 9, 2014	77.69	78.91	77.55	78.82
1495	NYSE	DIN	Thu, May 8, 2014	79.30	80.13	77.71	78.01
1494	NYSE	DIN	Wed, May 7, 2014	79.74	79.74	78.27	79.17
1493	NYSE	DIN	Tue, May 6, 2014	79.61	80.23	79.10	79.54
1492	NYSE	DIN	Mon, May 5, 2014	79.67	80.60	78.99	80.01
1491	NYSE	DIN	Fri, May 2, 2014	81.10	81.87	80.03	80.15
1490	NYSE	DIN	Thu, May 1, 2014	78.00	82.74	78.00	80.89
1489	NYSE	DIN	Wed, Apr 30, 2014	75.30	75.85	74.40	75.81
1488	NYSE	DIN	Tue, Apr 29, 2014	75.60	76.42	75.26	75.75
1487	NYSE	DIN	Mon, Apr 28, 2014	75.86	76.63	74.07	75.28
1486	NYSE	DIN	Fri, Apr 25, 2014	75.93	76.41	75.65	75.82
1485	NYSE	DIN	Thu, Apr 24, 2014	76.55	76.86	75.93	76.37
1484	NYSE	DIN	Wed, Apr 23, 2014	77.21	77.21	75.99	76.30
1483	NYSE	DIN	Tue, Apr 22, 2014	76.61	77.89	76.61	77.56
1482	NYSE	DIN	Mon, Apr 21, 2014	76.36	76.88	75.91	76.49
1481	NYSE	DIN	Thu, Apr 17, 2014	76.05	76.76	76.05	76.39
1480	NYSE	DIN	Wed, Apr 16, 2014	75.60	76.45	75.50	76.20
1479	NYSE	DIN	Tue, Apr 15, 2014	76.25	76.81	74.52	75.32
1478	NYSE	DIN	Mon, Apr 14, 2014	76.27	76.89	75.45	76.23
1477	NYSE	DIN	Fri, Apr 11, 2014	75.26	76.51	75.07	75.47
1476	NYSE	DIN	Thu, Apr 10, 2014	77.36	78.01	75.78	76.00
1475	NYSE	DIN	Wed, Apr 9, 2014	76.31	77.34	75.76	77.19
1474	NYSE	DIN	Tue, Apr 8, 2014	76.65	77.28	75.62	76.04
1473	NYSE	DIN	Mon, Apr 7, 2014	77.88	77.89	76.33	76.50
1472	NYSE	DIN	Fri, Apr 4, 2014	78.57	78.65	77.72	77.92
1471	NYSE	DIN	Thu, Apr 3, 2014	79.94	80.29	78.31	78.81
1470	NYSE	DIN	Wed, Apr 2, 2014	79.11	79.99	78.87	79.80
1469	NYSE	DIN	Tue, Apr 1, 2014	78.48	79.13	78.22	78.55
1468	NYSE	DIN	Mon, Mar 31, 2014	78.30	78.65	77.83	78.07
1467	NYSE	DIN	Fri, Mar 28, 2014	78.42	79.49	77.98	78.11
1466	NYSE	DIN	Thu, Mar 27, 2014	77.89	78.55	77.42	78.10
1465	NYSE	DIN	Wed, Mar 26, 2014	80.06	80.37	78.13	78.29
1464	NYSE	DIN	Tue, Mar 25, 2014	80.45	80.45	79.25	79.77
1463	NYSE	DIN	Mon, Mar 24, 2014	80.75	80.95	79.38	79.77
1462	NYSE	DIN	Fri, Mar 21, 2014	81.09	81.50	80.42	80.78
1461	NYSE	DIN	Thu, Mar 20, 2014	80.02	80.87	79.81	80.68
1460	NYSE	DIN	Wed, Mar 19, 2014	81.40	81.59	79.12	80.11
1459	NYSE	DIN	Tue, Mar 18, 2014	81.43	82.00	80.99	81.45
1458	NYSE	DIN	Mon, Mar 17, 2014	81.42	82.18	81.08	81.18
1457	NYSE	DIN	Fri, Mar 14, 2014	80.48	82.07	80.48	81.00
1456	NYSE	DIN	Thu, Mar 13, 2014	83.00	83.00	80.10	80.52
1455	NYSE	DIN	Wed, Mar 12, 2014	82.24	83.04	82.01	82.68
1454	NYSE	DIN	Tue, Mar 11, 2014	84.31	84.58	82.77	83.25
1453	NYSE	DIN	Mon, Mar 10, 2014	84.20	84.50	83.54	84.00
1452	NYSE	DIN	Fri, Mar 7, 2014	84.20	84.42	82.46	84.10
1451	NYSE	DIN	Thu, Mar 6, 2014	85.14	85.14	83.45	83.72
1450	NYSE	DIN	Wed, Mar 5, 2014	84.59	85.73	84.10	84.72
1449	NYSE	DIN	Tue, Mar 4, 2014	84.44	85.27	84.28	84.87
1448	NYSE	DIN	Mon, Mar 3, 2014	85.39	85.39	81.74	83.43
1447	NYSE	DIN	Fri, Feb 28, 2014	84.24	84.73	83.16	83.75
1446	NYSE	DIN	Thu, Feb 27, 2014	83.20	84.84	82.98	84.04
1445	NYSE	DIN	Wed, Feb 26, 2014	81.90	84.56	78.15	83.69
1444	NYSE	DIN	Tue, Feb 25, 2014	82.42	82.50	81.43	81.57
1443	NYSE	DIN	Mon, Feb 24, 2014	82.00	82.56	81.55	82.01
1442	NYSE	DIN	Fri, Feb 21, 2014	81.45	81.98	80.98	81.62
1441	NYSE	DIN	Thu, Feb 20, 2014	79.18	81.80	79.18	81.05
1440	NYSE	DIN	Wed, Feb 19, 2014	78.86	78.98	78.08	78.33
1439	NYSE	DIN	Tue, Feb 18, 2014	76.70	78.96	76.07	78.78
1438	NYSE	DIN	Fri, Feb 14, 2014	77.65	77.65	76.47	76.55
1437	NYSE	DIN	Thu, Feb 13, 2014	76.51	78.19	75.75	77.98
1436	NYSE	DIN	Wed, Feb 12, 2014	79.24	79.38	75.96	76.69
1435	NYSE	DIN	Tue, Feb 11, 2014	80.47	80.75	78.75	78.92
1434	NYSE	DIN	Mon, Feb 10, 2014	79.04	82.00	79.04	80.50
1433	NYSE	DIN	Fri, Feb 7, 2014	78.00	80.15	77.75	78.37
1432	NYSE	DIN	Thu, Feb 6, 2014	75.13	77.04	75.13	76.41
1431	NYSE	DIN	Wed, Feb 5, 2014	76.60	77.66	74.21	75.06
1430	NYSE	DIN	Tue, Feb 4, 2014	77.37	77.44	76.12	76.68
1429	NYSE	DIN	Mon, Feb 3, 2014	77.92	78.88	75.22	76.86
1428	NYSE	DIN	Fri, Jan 31, 2014	77.27	78.50	76.53	77.81
1427	NYSE	DIN	Thu, Jan 30, 2014	77.80	78.82	77.43	77.71
1426	NYSE	DIN	Wed, Jan 29, 2014	79.08	79.16	77.00	77.25
1425	NYSE	DIN	Tue, Jan 28, 2014	78.91	80.05	77.95	79.53
1424	NYSE	DIN	Mon, Jan 27, 2014	80.06	80.45	78.61	78.63
1423	NYSE	DIN	Fri, Jan 24, 2014	82.28	82.28	79.88	80.18
1422	NYSE	DIN	Thu, Jan 23, 2014	82.25	82.99	81.88	82.60
1421	NYSE	DIN	Wed, Jan 22, 2014	82.60	82.74	81.89	82.46
1420	NYSE	DIN	Tue, Jan 21, 2014	83.00	83.25	81.27	82.21
1419	NYSE	DIN	Fri, Jan 17, 2014	83.01	83.99	81.85	82.21
1418	NYSE	DIN	Thu, Jan 16, 2014	83.46	84.41	83.15	83.23
1417	NYSE	DIN	Wed, Jan 15, 2014	83.10	84.73	83.10	83.69
1416	NYSE	DIN	Tue, Jan 14, 2014	81.70	83.55	81.33	82.99
1415	NYSE	DIN	Mon, Jan 13, 2014	83.26	83.26	81.22	81.84
1414	NYSE	DIN	Fri, Jan 10, 2014	83.30	83.36	82.35	83.14
1413	NYSE	DIN	Thu, Jan 9, 2014	83.77	84.42	82.01	83.04
1412	NYSE	DIN	Wed, Jan 8, 2014	83.45	84.42	82.70	83.27
1411	NYSE	DIN	Tue, Jan 7, 2014	82.75	84.16	82.01	83.48
1410	NYSE	DIN	Mon, Jan 6, 2014	84.18	84.42	82.13	82.55
1409	NYSE	DIN	Fri, Jan 3, 2014	83.97	84.80	83.01	84.03
1408	NYSE	DIN	Thu, Jan 2, 2014	83.44	84.19	83.02	84.02
1407	NYSE	DIN	Tue, Dec 31, 2013	84.20	84.52	83.10	83.55
1406	NYSE	DIN	Mon, Dec 30, 2013	84.48	84.79	83.71	84.23
1405	NYSE	DIN	Fri, Dec 27, 2013	84.94	84.94	83.86	84.28
1404	NYSE	DIN	Thu, Dec 26, 2013	84.71	85.32	84.43	84.58
1403	NYSE	DIN	Tue, Dec 24, 2013	84.47	84.70	83.90	84.23
1402	NYSE	DIN	Mon, Dec 23, 2013	83.90	84.44	83.47	84.23
1401	NYSE	DIN	Fri, Dec 20, 2013	83.33	83.95	82.39	83.65
1400	NYSE	DIN	Thu, Dec 19, 2013	84.19	84.19	82.02	82.99
1399	NYSE	DIN	Wed, Dec 18, 2013	83.34	84.23	82.41	84.08
1398	NYSE	DIN	Tue, Dec 17, 2013	83.38	83.85	82.40	83.17
1397	NYSE	DIN	Mon, Dec 16, 2013	82.78	84.13	82.78	83.26
1396	NYSE	DIN	Fri, Dec 13, 2013	81.87	83.22	81.59	82.35
1395	NYSE	DIN	Thu, Dec 12, 2013	82.01	82.89	81.31	81.62
1394	NYSE	DIN	Wed, Dec 11, 2013	82.01	82.06	81.22	81.79
1393	NYSE	DIN	Tue, Dec 10, 2013	83.82	83.98	81.56	81.70
1392	NYSE	DIN	Mon, Dec 9, 2013	83.29	84.39	82.72	84.15
1391	NYSE	DIN	Fri, Dec 6, 2013	83.47	83.94	82.71	83.45
1390	NYSE	DIN	Thu, Dec 5, 2013	83.33	83.77	82.79	83.27
1389	NYSE	DIN	Wed, Dec 4, 2013	84.04	84.45	83.23	83.43
1388	NYSE	DIN	Tue, Dec 3, 2013	83.21	84.74	82.64	84.55
1387	NYSE	DIN	Mon, Dec 2, 2013	84.85	84.85	83.26	83.71
1386	NYSE	DIN	Fri, Nov 29, 2013	84.30	84.54	83.37	84.13
1385	NYSE	DIN	Wed, Nov 27, 2013	83.98	84.14	83.65	83.90
1384	NYSE	DIN	Tue, Nov 26, 2013	84.34	84.70	83.56	83.68
1383	NYSE	DIN	Mon, Nov 25, 2013	84.74	85.74	83.95	84.35
1382	NYSE	DIN	Fri, Nov 22, 2013	84.40	84.89	83.81	84.16
1381	NYSE	DIN	Thu, Nov 21, 2013	82.74	84.65	82.74	84.44
1380	NYSE	DIN	Wed, Nov 20, 2013	81.68	82.86	81.61	82.45
1379	NYSE	DIN	Tue, Nov 19, 2013	82.44	82.91	81.10	81.47
1378	NYSE	DIN	Mon, Nov 18, 2013	83.01	83.14	81.95	82.30
1377	NYSE	DIN	Fri, Nov 15, 2013	82.38	83.00	82.00	82.82
1376	NYSE	DIN	Thu, Nov 14, 2013	82.57	82.62	82.04	82.48
1375	NYSE	DIN	Wed, Nov 13, 2013	81.29	82.39	81.16	82.35
1374	NYSE	DIN	Tue, Nov 12, 2013	81.40	81.80	80.85	81.49
1373	NYSE	DIN	Mon, Nov 11, 2013	80.95	81.22	80.04	81.08
1372	NYSE	DIN	Fri, Nov 8, 2013	80.37	81.15	79.92	80.86
1371	NYSE	DIN	Thu, Nov 7, 2013	81.38	81.61	80.17	80.47
1370	NYSE	DIN	Wed, Nov 6, 2013	82.27	82.27	80.86	81.13
1369	NYSE	DIN	Tue, Nov 5, 2013	80.58	82.36	80.58	81.97
1368	NYSE	DIN	Mon, Nov 4, 2013	80.93	81.28	80.45	80.62
1367	NYSE	DIN	Fri, Nov 1, 2013	82.06	82.23	79.35	80.81
1366	NYSE	DIN	Thu, Oct 31, 2013	82.83	83.40	81.74	82.07
1365	NYSE	DIN	Wed, Oct 30, 2013	80.07	83.14	79.14	82.73
1364	NYSE	DIN	Tue, Oct 29, 2013	74.00	80.12	74.00	79.99
1363	NYSE	DIN	Mon, Oct 28, 2013	72.77	73.08	71.49	71.50
1362	NYSE	DIN	Fri, Oct 25, 2013	73.18	73.18	72.06	72.75
1361	NYSE	DIN	Thu, Oct 24, 2013	72.44	73.07	71.89	72.77
1360	NYSE	DIN	Wed, Oct 23, 2013	72.76	72.76	71.73	72.16
1359	NYSE	DIN	Tue, Oct 22, 2013	72.81	73.88	72.81	72.85
1358	NYSE	DIN	Mon, Oct 21, 2013	72.84	73.11	72.28	72.70
1357	NYSE	DIN	Fri, Oct 18, 2013	73.51	73.99	72.45	72.98
1356	NYSE	DIN	Thu, Oct 17, 2013	71.21	72.93	70.69	72.92
1355	NYSE	DIN	Wed, Oct 16, 2013	70.70	71.64	70.41	71.28
1354	NYSE	DIN	Tue, Oct 15, 2013	70.06	71.28	69.95	70.17
1353	NYSE	DIN	Mon, Oct 14, 2013	69.90	71.11	69.36	70.38
1352	NYSE	DIN	Fri, Oct 11, 2013	67.55	70.17	67.40	70.01
1351	NYSE	DIN	Thu, Oct 10, 2013	67.45	68.20	67.43	67.91
1350	NYSE	DIN	Wed, Oct 9, 2013	66.06	67.61	65.96	67.00
1349	NYSE	DIN	Tue, Oct 8, 2013	67.08	67.42	66.03	66.09
1348	NYSE	DIN	Mon, Oct 7, 2013	66.61	67.39	66.40	66.92
1347	NYSE	DIN	Fri, Oct 4, 2013	66.93	67.81	66.60	66.90
1346	NYSE	DIN	Thu, Oct 3, 2013	68.73	69.09	67.02	67.11
1345	NYSE	DIN	Wed, Oct 2, 2013	68.60	69.58	68.00	69.22
1344	NYSE	DIN	Tue, Oct 1, 2013	69.20	69.47	68.17	69.32
1343	NYSE	DIN	Mon, Sep 30, 2013	67.38	69.08	67.38	69.00
1342	NYSE	DIN	Fri, Sep 27, 2013	67.93	69.04	67.66	68.12
1341	NYSE	DIN	Thu, Sep 26, 2013	68.14	68.81	67.39	68.21
1340	NYSE	DIN	Wed, Sep 25, 2013	68.88	69.62	67.94	68.07
1339	NYSE	DIN	Tue, Sep 24, 2013	68.86	69.81	68.28	69.01
1338	NYSE	DIN	Mon, Sep 23, 2013	68.86	69.47	67.91	68.66
1337	NYSE	DIN	Fri, Sep 20, 2013	68.68	70.11	68.34	68.77
1336	NYSE	DIN	Thu, Sep 19, 2013	68.17	68.91	67.65	68.78
1335	NYSE	DIN	Wed, Sep 18, 2013	67.41	68.42	66.89	68.12
1334	NYSE	DIN	Tue, Sep 17, 2013	66.67	67.41	66.45	67.35
1333	NYSE	DIN	Mon, Sep 16, 2013	67.88	68.65	66.46	66.83
1332	NYSE	DIN	Fri, Sep 13, 2013	66.34	67.51	66.11	67.21
1331	NYSE	DIN	Thu, Sep 12, 2013	65.96	66.58	65.16	65.99
1330	NYSE	DIN	Wed, Sep 11, 2013	65.71	66.26	65.13	65.89
1329	NYSE	DIN	Tue, Sep 10, 2013	66.23	66.23	65.00	65.60
1328	NYSE	DIN	Mon, Sep 9, 2013	64.81	66.00	64.77	65.89
1327	NYSE	DIN	Fri, Sep 6, 2013	65.31	65.56	64.44	64.79
1326	NYSE	DIN	Thu, Sep 5, 2013	66.58	66.58	65.50	65.84
1325	NYSE	DIN	Wed, Sep 4, 2013	66.38	67.23	66.10	66.38
1324	NYSE	DIN	Tue, Sep 3, 2013	66.84	67.23	66.06	66.40
1323	NYSE	DIN	Fri, Aug 30, 2013	67.05	67.28	66.01	66.27
1322	NYSE	DIN	Thu, Aug 29, 2013	66.27	68.37	66.27	67.09
1321	NYSE	DIN	Wed, Aug 28, 2013	66.53	66.78	65.97	66.27
1320	NYSE	DIN	Tue, Aug 27, 2013	66.56	66.88	66.00	66.54
1319	NYSE	DIN	Mon, Aug 26, 2013	67.40	68.37	66.95	67.31
1318	NYSE	DIN	Fri, Aug 23, 2013	68.46	68.46	67.20	67.30
1317	NYSE	DIN	Thu, Aug 22, 2013	67.98	69.09	67.37	68.37
1316	NYSE	DIN	Wed, Aug 21, 2013	67.93	68.36	67.31	67.73
1315	NYSE	DIN	Tue, Aug 20, 2013	67.05	68.57	66.63	67.98
1314	NYSE	DIN	Mon, Aug 19, 2013	68.11	68.11	66.59	66.79
1313	NYSE	DIN	Fri, Aug 16, 2013	67.99	68.77	67.46	68.06
1312	NYSE	DIN	Thu, Aug 15, 2013	68.34	68.87	67.80	68.31
1311	NYSE	DIN	Wed, Aug 14, 2013	69.62	69.83	68.76	68.84
1310	NYSE	DIN	Tue, Aug 13, 2013	70.31	70.38	69.47	69.61
1309	NYSE	DIN	Mon, Aug 12, 2013	70.29	70.37	69.76	70.08
1308	NYSE	DIN	Fri, Aug 9, 2013	70.45	70.76	70.16	70.35
1307	NYSE	DIN	Thu, Aug 8, 2013	70.75	70.82	70.07	70.38
1306	NYSE	DIN	Wed, Aug 7, 2013	71.06	71.06	70.14	70.26
1305	NYSE	DIN	Tue, Aug 6, 2013	71.73	71.89	70.95	71.23
1304	NYSE	DIN	Mon, Aug 5, 2013	71.93	72.49	71.34	71.81
1303	NYSE	DIN	Fri, Aug 2, 2013	71.79	72.04	70.79	71.83
1302	NYSE	DIN	Thu, Aug 1, 2013	70.33	71.68	69.83	71.30
1301	NYSE	DIN	Wed, Jul 31, 2013	69.72	70.24	69.39	69.67
1300	NYSE	DIN	Tue, Jul 30, 2013	68.05	72.43	67.38	69.69
1299	NYSE	DIN	Mon, Jul 29, 2013	65.81	66.44	65.15	65.38
1298	NYSE	DIN	Fri, Jul 26, 2013	65.60	66.43	65.43	65.67
1297	NYSE	DIN	Thu, Jul 25, 2013	66.05	66.27	65.42	65.92
1296	NYSE	DIN	Wed, Jul 24, 2013	69.14	69.14	66.15	66.40
1295	NYSE	DIN	Tue, Jul 23, 2013	70.29	70.42	68.64	68.81
1294	NYSE	DIN	Mon, Jul 22, 2013	70.65	70.75	69.03	70.29
1293	NYSE	DIN	Fri, Jul 19, 2013	70.75	71.02	70.09	70.75
1292	NYSE	DIN	Thu, Jul 18, 2013	70.68	72.19	70.63	71.74
1291	NYSE	DIN	Wed, Jul 17, 2013	71.38	71.43	70.05	70.57
1290	NYSE	DIN	Tue, Jul 16, 2013	71.80	71.80	70.92	71.25
1289	NYSE	DIN	Mon, Jul 15, 2013	71.66	72.49	71.49	71.90
1288	NYSE	DIN	Fri, Jul 12, 2013	71.13	71.69	70.94	71.58
1287	NYSE	DIN	Thu, Jul 11, 2013	71.43	71.64	70.57	70.98
1286	NYSE	DIN	Wed, Jul 10, 2013	71.36	71.62	70.41	70.88
1285	NYSE	DIN	Tue, Jul 9, 2013	71.45	71.66	70.91	71.48
1284	NYSE	DIN	Mon, Jul 8, 2013	71.10	71.85	70.86	70.95
1283	NYSE	DIN	Fri, Jul 5, 2013	70.51	71.50	70.33	70.68
1282	NYSE	DIN	Wed, Jul 3, 2013	68.54	70.00	68.45	69.79
1281	NYSE	DIN	Tue, Jul 2, 2013	68.87	69.02	67.84	68.62
1280	NYSE	DIN	Mon, Jul 1, 2013	69.19	69.84	68.27	68.65
1279	NYSE	DIN	Fri, Jun 28, 2013	68.62	69.03	68.50	68.87
1278	NYSE	DIN	Thu, Jun 27, 2013	68.02	68.82	67.85	68.67
1277	NYSE	DIN	Wed, Jun 26, 2013	67.74	68.14	67.35	67.55
1276	NYSE	DIN	Tue, Jun 25, 2013	67.51	67.76	66.90	67.28
1275	NYSE	DIN	Mon, Jun 24, 2013	67.72	67.96	66.39	67.12
1274	NYSE	DIN	Fri, Jun 21, 2013	70.31	70.35	67.51	68.21
1273	NYSE	DIN	Thu, Jun 20, 2013	70.97	71.24	69.66	70.05
1272	NYSE	DIN	Wed, Jun 19, 2013	71.59	71.87	71.16	71.24
1271	NYSE	DIN	Tue, Jun 18, 2013	71.47	71.72	70.86	71.56
1270	NYSE	DIN	Mon, Jun 17, 2013	72.41	72.72	70.90	71.37
1269	NYSE	DIN	Fri, Jun 14, 2013	72.23	72.46	71.59	71.84
1268	NYSE	DIN	Thu, Jun 13, 2013	71.67	72.52	71.31	72.16
1267	NYSE	DIN	Wed, Jun 12, 2013	72.68	72.68	71.52	71.68
1266	NYSE	DIN	Tue, Jun 11, 2013	74.37	74.37	72.83	73.00
1265	NYSE	DIN	Mon, Jun 10, 2013	74.13	74.97	74.05	74.50
1264	NYSE	DIN	Fri, Jun 7, 2013	73.21	74.46	73.20	73.65
1263	NYSE	DIN	Thu, Jun 6, 2013	71.96	73.07	71.91	72.91
1262	NYSE	DIN	Wed, Jun 5, 2013	72.47	72.81	71.35	71.84
1261	NYSE	DIN	Tue, Jun 4, 2013	72.38	73.30	71.65	72.36
1260	NYSE	DIN	Mon, Jun 3, 2013	72.66	72.86	71.47	72.67
1259	NYSE	DIN	Fri, May 31, 2013	72.70	73.57	72.38	72.39
1258	NYSE	DIN	Thu, May 30, 2013	72.05	73.02	71.76	72.70
1257	NYSE	DIN	Wed, May 29, 2013	71.82	72.51	71.60	71.97
1256	NYSE	DIN	Tue, May 28, 2013	71.81	72.62	71.61	72.22
1255	NYSE	DIN	Fri, May 24, 2013	70.42	71.24	70.09	71.04
1254	NYSE	DIN	Thu, May 23, 2013	70.05	71.10	69.88	70.94
1253	NYSE	DIN	Wed, May 22, 2013	71.00	71.84	69.88	70.51
1252	NYSE	DIN	Tue, May 21, 2013	71.07	72.10	70.79	70.99
1251	NYSE	DIN	Mon, May 20, 2013	70.92	71.71	70.54	71.00
1250	NYSE	DIN	Fri, May 17, 2013	71.50	71.55	70.69	71.00
1249	NYSE	DIN	Thu, May 16, 2013	72.20	72.72	70.87	71.49
1248	NYSE	DIN	Wed, May 15, 2013	72.51	73.33	72.36	72.50
1247	NYSE	DIN	Tue, May 14, 2013	72.26	72.85	72.26	72.50
1246	NYSE	DIN	Mon, May 13, 2013	72.74	72.77	71.67	72.10
1245	NYSE	DIN	Fri, May 10, 2013	72.51	72.95	72.35	72.64
1244	NYSE	DIN	Thu, May 9, 2013	72.72	72.87	71.82	72.34
1243	NYSE	DIN	Wed, May 8, 2013	72.47	72.82	72.31	72.62
1242	NYSE	DIN	Tue, May 7, 2013	72.47	73.06	72.10	72.45
1241	NYSE	DIN	Mon, May 6, 2013	71.47	72.44	70.94	72.21
1240	NYSE	DIN	Fri, May 3, 2013	71.62	71.90	71.24	71.36
1239	NYSE	DIN	Thu, May 2, 2013	71.00	72.38	70.87	71.12
1238	NYSE	DIN	Wed, May 1, 2013	71.19	71.33	69.93	70.40
1237	NYSE	DIN	Tue, Apr 30, 2013	70.70	71.35	70.46	71.24
1236	NYSE	DIN	Mon, Apr 29, 2013	71.00	71.28	70.35	70.51
1235	NYSE	DIN	Fri, Apr 26, 2013	70.70	70.94	69.49	70.80
1234	NYSE	DIN	Thu, Apr 25, 2013	70.12	71.34	70.07	70.70
1233	NYSE	DIN	Wed, Apr 24, 2013	69.13	70.15	68.87	69.72
1232	NYSE	DIN	Tue, Apr 23, 2013	69.05	69.30	68.21	69.13
1231	NYSE	DIN	Mon, Apr 22, 2013	69.27	69.77	67.80	68.71
1230	NYSE	DIN	Fri, Apr 19, 2013	68.39	69.75	68.18	69.03
1229	NYSE	DIN	Thu, Apr 18, 2013	67.82	68.87	67.32	68.30
1228	NYSE	DIN	Wed, Apr 17, 2013	68.12	68.29	67.08	67.60
1227	NYSE	DIN	Tue, Apr 16, 2013	68.65	68.65	67.95	68.43
1226	NYSE	DIN	Mon, Apr 15, 2013	70.26	70.44	67.77	68.09
1225	NYSE	DIN	Fri, Apr 12, 2013	71.06	71.18	70.25	70.46
1224	NYSE	DIN	Thu, Apr 11, 2013	70.17	71.44	69.98	71.23
1223	NYSE	DIN	Wed, Apr 10, 2013	69.54	70.87	69.39	70.15
1222	NYSE	DIN	Tue, Apr 9, 2013	70.13	70.37	69.23	69.26
1221	NYSE	DIN	Mon, Apr 8, 2013	70.52	70.52	69.52	69.96
1220	NYSE	DIN	Fri, Apr 5, 2013	69.90	70.74	69.05	70.41
1219	NYSE	DIN	Thu, Apr 4, 2013	70.29	72.24	70.16	70.66
1218	NYSE	DIN	Wed, Apr 3, 2013	69.52	70.08	69.11	69.91
1217	NYSE	DIN	Tue, Apr 2, 2013	69.70	69.97	68.78	69.32
1216	NYSE	DIN	Mon, Apr 1, 2013	69.13	69.70	68.37	69.36
1215	NYSE	DIN	Thu, Mar 28, 2013	69.50	69.79	68.76	68.79
1214	NYSE	DIN	Wed, Mar 27, 2013	69.17	69.51	69.02	69.49
1213	NYSE	DIN	Tue, Mar 26, 2013	69.86	69.86	68.89	69.40
1212	NYSE	DIN	Mon, Mar 25, 2013	69.74	70.27	68.93	69.43
1211	NYSE	DIN	Fri, Mar 22, 2013	69.72	70.02	69.23	69.49
1210	NYSE	DIN	Thu, Mar 21, 2013	70.09	70.34	69.15	69.69
1209	NYSE	DIN	Wed, Mar 20, 2013	70.40	70.99	69.92	70.25
1208	NYSE	DIN	Tue, Mar 19, 2013	70.87	71.03	69.93	70.37
1207	NYSE	DIN	Mon, Mar 18, 2013	70.34	71.29	69.96	70.82
1206	NYSE	DIN	Fri, Mar 15, 2013	71.28	71.86	70.74	70.97
1205	NYSE	DIN	Thu, Mar 14, 2013	70.93	71.92	70.83	71.18
1204	NYSE	DIN	Wed, Mar 13, 2013	70.76	71.24	70.37	71.03
1203	NYSE	DIN	Tue, Mar 12, 2013	71.67	71.92	71.04	71.28
1202	NYSE	DIN	Mon, Mar 11, 2013	71.25	71.96	70.95	71.61
1201	NYSE	DIN	Fri, Mar 8, 2013	71.60	72.29	70.75	71.64
1200	NYSE	DIN	Thu, Mar 7, 2013	70.99	71.56	70.48	71.50
1199	NYSE	DIN	Wed, Mar 6, 2013	71.17	71.64	70.21	70.75
1198	NYSE	DIN	Tue, Mar 5, 2013	70.82	71.34	70.50	71.17
1197	NYSE	DIN	Mon, Mar 4, 2013	69.90	70.75	69.64	70.67
1196	NYSE	DIN	Fri, Mar 1, 2013	70.00	70.18	68.79	69.96
1195	NYSE	DIN	Thu, Feb 28, 2013	72.24	72.49	69.57	69.89
1194	NYSE	DIN	Wed, Feb 27, 2013	76.50	78.40	71.88	72.12
1193	NYSE	DIN	Tue, Feb 26, 2013	73.48	74.44	72.28	72.28
1192	NYSE	DIN	Mon, Feb 25, 2013	74.61	74.91	73.10	73.19
1191	NYSE	DIN	Fri, Feb 22, 2013	74.25	74.65	73.41	74.53
1190	NYSE	DIN	Thu, Feb 21, 2013	74.21	74.63	73.16	74.04
1189	NYSE	DIN	Wed, Feb 20, 2013	75.80	75.83	74.00	74.38
1188	NYSE	DIN	Tue, Feb 19, 2013	75.49	76.02	75.49	75.80
1187	NYSE	DIN	Fri, Feb 15, 2013	75.56	76.52	74.90	75.38
1186	NYSE	DIN	Thu, Feb 14, 2013	73.82	76.64	73.53	75.16
1185	NYSE	DIN	Wed, Feb 13, 2013	74.39	74.81	73.60	74.02
1184	NYSE	DIN	Tue, Feb 12, 2013	74.04	74.53	74.04	74.36
1183	NYSE	DIN	Mon, Feb 11, 2013	74.09	74.37	73.92	74.01
1182	NYSE	DIN	Fri, Feb 8, 2013	73.99	74.64	73.86	74.23
1181	NYSE	DIN	Thu, Feb 7, 2013	73.98	74.08	73.07	73.90
1180	NYSE	DIN	Wed, Feb 6, 2013	73.59	74.18	73.59	73.89
1179	NYSE	DIN	Tue, Feb 5, 2013	73.86	74.25	73.64	73.99
1178	NYSE	DIN	Mon, Feb 4, 2013	73.73	74.93	73.24	73.73
1177	NYSE	DIN	Fri, Feb 1, 2013	73.37	74.61	73.33	73.95
1176	NYSE	DIN	Thu, Jan 31, 2013	72.44	73.42	72.13	73.26
1175	NYSE	DIN	Wed, Jan 30, 2013	72.99	73.45	71.90	72.72
1174	NYSE	DIN	Tue, Jan 29, 2013	72.98	73.48	72.51	73.21
1173	NYSE	DIN	Mon, Jan 28, 2013	73.93	73.93	72.24	73.19
1172	NYSE	DIN	Fri, Jan 25, 2013	73.86	74.15	73.49	74.07
1171	NYSE	DIN	Thu, Jan 24, 2013	72.23	74.23	72.23	73.75
1170	NYSE	DIN	Wed, Jan 23, 2013	72.40	72.83	72.10	72.34
1169	NYSE	DIN	Tue, Jan 22, 2013	70.77	73.19	70.77	72.71
1168	NYSE	DIN	Fri, Jan 18, 2013	70.27	71.45	70.05	71.11
1167	NYSE	DIN	Thu, Jan 17, 2013	68.64	70.61	68.64	70.50
1166	NYSE	DIN	Wed, Jan 16, 2013	67.40	68.71	66.81	68.58
1165	NYSE	DIN	Tue, Jan 15, 2013	67.60	68.83	67.39	67.81
1164	NYSE	DIN	Mon, Jan 14, 2013	68.63	69.09	67.58	67.87
1163	NYSE	DIN	Fri, Jan 11, 2013	68.96	69.30	68.55	68.91
1162	NYSE	DIN	Thu, Jan 10, 2013	68.75	69.21	68.03	68.85
1161	NYSE	DIN	Wed, Jan 9, 2013	69.08	69.36	68.67	68.69
1160	NYSE	DIN	Tue, Jan 8, 2013	69.20	69.50	68.40	68.86
1159	NYSE	DIN	Mon, Jan 7, 2013	69.34	69.64	68.22	69.42
1158	NYSE	DIN	Fri, Jan 4, 2013	69.87	70.15	69.50	69.75
1157	NYSE	DIN	Thu, Jan 3, 2013	68.73	70.57	68.68	69.68
1156	NYSE	DIN	Wed, Jan 2, 2013	68.57	69.02	67.05	68.51
1155	NYSE	DIN	Mon, Dec 31, 2012	66.08	68.00	65.44	67.00
1154	NYSE	DIN	Fri, Dec 28, 2012	66.91	67.23	65.86	66.13
1153	NYSE	DIN	Thu, Dec 27, 2012	68.17	68.27	66.88	67.35
1152	NYSE	DIN	Wed, Dec 26, 2012	68.30	68.45	67.74	68.18
1151	NYSE	DIN	Mon, Dec 24, 2012	67.72	68.44	66.67	68.41
1150	NYSE	DIN	Fri, Dec 21, 2012	67.83	68.47	66.32	68.23
1149	NYSE	DIN	Thu, Dec 20, 2012	62.98	66.76	62.98	66.12
1148	NYSE	DIN	Wed, Dec 19, 2012	63.56	63.84	62.80	62.97
1147	NYSE	DIN	Tue, Dec 18, 2012	63.15	63.76	62.63	63.63
1146	NYSE	DIN	Mon, Dec 17, 2012	62.09	63.04	62.03	62.88
1145	NYSE	DIN	Fri, Dec 14, 2012	61.31	61.90	60.85	61.85
1144	NYSE	DIN	Thu, Dec 13, 2012	61.10	61.92	60.79	61.50
1143	NYSE	DIN	Wed, Dec 12, 2012	62.74	62.74	60.76	61.00
1142	NYSE	DIN	Tue, Dec 11, 2012	62.62	62.72	62.12	62.40
1141	NYSE	DIN	Mon, Dec 10, 2012	62.67	63.00	62.12	62.36
1140	NYSE	DIN	Fri, Dec 7, 2012	62.62	62.92	62.03	62.60
1139	NYSE	DIN	Thu, Dec 6, 2012	61.99	62.59	61.68	62.30
1138	NYSE	DIN	Wed, Dec 5, 2012	62.62	62.72	61.30	62.01
1137	NYSE	DIN	Tue, Dec 4, 2012	61.87	62.69	60.83	62.50
1136	NYSE	DIN	Mon, Dec 3, 2012	63.35	63.78	62.53	62.72
1135	NYSE	DIN	Fri, Nov 30, 2012	63.66	63.90	62.68	63.05
1134	NYSE	DIN	Thu, Nov 29, 2012	64.15	64.94	63.21	63.72
1133	NYSE	DIN	Wed, Nov 28, 2012	61.91	63.88	61.30	63.67
1132	NYSE	DIN	Tue, Nov 27, 2012	62.93	63.37	61.79	62.02
1131	NYSE	DIN	Mon, Nov 26, 2012	62.34	63.52	62.13	63.04
1130	NYSE	DIN	Fri, Nov 23, 2012	62.30	62.99	61.71	62.45
1129	NYSE	DIN	Wed, Nov 21, 2012	61.94	63.11	61.37	62.10
1128	NYSE	DIN	Tue, Nov 20, 2012	62.04	63.24	61.20	61.72
1127	NYSE	DIN	Mon, Nov 19, 2012	60.96	62.16	60.58	61.99
1126	NYSE	DIN	Fri, Nov 16, 2012	59.86	60.99	59.61	60.61
1125	NYSE	DIN	Thu, Nov 15, 2012	60.24	60.75	59.66	59.87
1124	NYSE	DIN	Wed, Nov 14, 2012	60.38	61.39	60.03	60.45
1123	NYSE	DIN	Tue, Nov 13, 2012	60.58	61.40	60.32	60.33
1122	NYSE	DIN	Mon, Nov 12, 2012	61.64	61.71	60.81	61.07
1121	NYSE	DIN	Fri, Nov 9, 2012	60.24	62.81	60.24	61.61
1120	NYSE	DIN	Thu, Nov 8, 2012	61.31	61.31	60.55	60.67
1119	NYSE	DIN	Wed, Nov 7, 2012	61.65	62.23	61.04	61.61
1118	NYSE	DIN	Tue, Nov 6, 2012	62.59	63.64	61.83	62.69
1117	NYSE	DIN	Mon, Nov 5, 2012	62.74	62.74	61.55	61.67
1116	NYSE	DIN	Fri, Nov 2, 2012	64.37	64.74	62.30	62.83
1115	NYSE	DIN	Thu, Nov 1, 2012	61.65	64.40	60.00	63.81
1114	NYSE	DIN	Wed, Oct 31, 2012	59.58	62.98	59.58	62.70
1113	NYSE	DIN	Fri, Oct 26, 2012	57.13	57.85	56.75	57.63
1112	NYSE	DIN	Thu, Oct 25, 2012	56.81	57.17	56.20	57.03
1111	NYSE	DIN	Wed, Oct 24, 2012	57.81	57.88	55.51	56.41
1110	NYSE	DIN	Tue, Oct 23, 2012	57.03	58.04	56.95	57.78
1109	NYSE	DIN	Mon, Oct 22, 2012	57.68	58.22	56.58	57.48
1108	NYSE	DIN	Fri, Oct 19, 2012	58.27	58.27	57.01	57.66
1107	NYSE	DIN	Thu, Oct 18, 2012	59.52	59.75	58.89	59.33
1106	NYSE	DIN	Wed, Oct 17, 2012	58.71	59.55	58.71	59.49
1105	NYSE	DIN	Tue, Oct 16, 2012	58.15	58.81	58.07	58.69
1104	NYSE	DIN	Mon, Oct 15, 2012	56.82	58.18	56.53	58.08
1103	NYSE	DIN	Fri, Oct 12, 2012	56.83	57.17	56.44	56.70
1102	NYSE	DIN	Thu, Oct 11, 2012	57.41	57.66	56.47	56.75
1101	NYSE	DIN	Wed, Oct 10, 2012	57.48	58.05	57.02	57.10
1100	NYSE	DIN	Tue, Oct 9, 2012	57.34	57.51	56.40	57.25
1099	NYSE	DIN	Mon, Oct 8, 2012	57.10	57.58	56.92	57.35
1098	NYSE	DIN	Fri, Oct 5, 2012	58.50	58.82	56.73	57.09
1097	NYSE	DIN	Thu, Oct 4, 2012	58.76	58.76	57.58	58.06
1096	NYSE	DIN	Wed, Oct 3, 2012	58.00	59.77	57.81	58.40
1095	NYSE	DIN	Tue, Oct 2, 2012	56.48	57.22	55.79	56.53
1094	NYSE	DIN	Mon, Oct 1, 2012	56.21	56.64	55.60	56.30
1093	NYSE	DIN	Fri, Sep 28, 2012	56.07	56.37	55.39	56.00
1092	NYSE	DIN	Thu, Sep 27, 2012	55.78	56.66	54.96	56.40
1091	NYSE	DIN	Wed, Sep 26, 2012	56.91	56.91	54.84	55.58
1090	NYSE	DIN	Tue, Sep 25, 2012	56.33	57.40	56.13	56.90
1089	NYSE	DIN	Mon, Sep 24, 2012	55.53	56.28	55.45	56.10
1088	NYSE	DIN	Fri, Sep 21, 2012	56.05	56.53	55.56	55.90
1087	NYSE	DIN	Thu, Sep 20, 2012	54.90	55.77	54.33	55.16
1086	NYSE	DIN	Wed, Sep 19, 2012	56.56	56.56	55.11	55.36
1085	NYSE	DIN	Tue, Sep 18, 2012	55.00	57.08	55.00	56.49
1084	NYSE	DIN	Mon, Sep 17, 2012	55.84	55.84	54.62	55.08
1083	NYSE	DIN	Fri, Sep 14, 2012	56.35	57.10	56.04	56.09
1082	NYSE	DIN	Thu, Sep 13, 2012	55.19	56.41	55.05	56.11
1081	NYSE	DIN	Wed, Sep 12, 2012	55.41	55.76	54.89	55.24
1080	NYSE	DIN	Tue, Sep 11, 2012	55.45	56.11	55.15	55.40
1079	NYSE	DIN	Mon, Sep 10, 2012	55.28	55.87	55.00	55.37
1078	NYSE	DIN	Fri, Sep 7, 2012	55.23	55.89	55.23	55.45
1077	NYSE	DIN	Thu, Sep 6, 2012	53.93	55.36	53.93	55.34
1076	NYSE	DIN	Wed, Sep 5, 2012	53.00	54.28	53.00	53.45
1075	NYSE	DIN	Tue, Sep 4, 2012	53.08	53.94	52.23	53.13
1074	NYSE	DIN	Fri, Aug 31, 2012	53.58	53.58	52.53	52.97
1073	NYSE	DIN	Thu, Aug 30, 2012	53.45	53.47	52.97	53.10
1072	NYSE	DIN	Wed, Aug 29, 2012	53.80	54.42	53.20	53.55
1071	NYSE	DIN	Tue, Aug 28, 2012	53.54	54.30	52.95	53.66
1070	NYSE	DIN	Mon, Aug 27, 2012	53.98	54.01	53.56	53.64
1069	NYSE	DIN	Fri, Aug 24, 2012	53.11	54.37	52.60	53.75
1068	NYSE	DIN	Thu, Aug 23, 2012	52.43	52.80	52.25	52.60
1067	NYSE	DIN	Wed, Aug 22, 2012	52.42	53.23	52.10	52.60
1066	NYSE	DIN	Tue, Aug 21, 2012	53.02	53.61	52.44	52.70
1065	NYSE	DIN	Mon, Aug 20, 2012	52.79	53.14	52.50	52.94
1064	NYSE	DIN	Fri, Aug 17, 2012	52.79	53.28	52.54	53.00
1063	NYSE	DIN	Thu, Aug 16, 2012	52.88	52.99	52.54	52.86
1062	NYSE	DIN	Wed, Aug 15, 2012	52.28	53.07	52.08	52.87
1061	NYSE	DIN	Tue, Aug 14, 2012	52.56	52.68	51.89	52.19
1060	NYSE	DIN	Mon, Aug 13, 2012	52.01	52.31	51.44	52.27
1059	NYSE	DIN	Fri, Aug 10, 2012	52.63	52.85	51.44	52.16
1058	NYSE	DIN	Thu, Aug 9, 2012	53.76	54.00	51.95	52.69
1057	NYSE	DIN	Wed, Aug 8, 2012	52.50	54.00	52.50	53.60
1056	NYSE	DIN	Tue, Aug 7, 2012	52.76	53.23	52.30	52.89
1055	NYSE	DIN	Mon, Aug 6, 2012	52.61	53.00	51.99	52.47
1054	NYSE	DIN	Fri, Aug 3, 2012	52.93	53.72	51.60	52.49
1053	NYSE	DIN	Thu, Aug 2, 2012	51.69	53.93	50.91	52.14
1052	NYSE	DIN	Wed, Aug 1, 2012	53.41	52.07	52.07	52.07
1051	NYSE	DIN	Tue, Jul 31, 2012	48.16	53.75	48.16	53.30
1050	NYSE	DIN	Mon, Jul 30, 2012	46.47	47.59	45.84	46.18
1049	NYSE	DIN	Fri, Jul 27, 2012	45.14	46.65	44.73	46.51
1048	NYSE	DIN	Thu, Jul 26, 2012	44.98	46.59	44.67	45.10
1047	NYSE	DIN	Wed, Jul 25, 2012	43.20	45.15	42.79	44.25
1046	NYSE	DIN	Tue, Jul 24, 2012	42.28	42.28	41.89	42.22
1045	NYSE	DIN	Mon, Jul 23, 2012	42.20	42.34	41.49	42.34
1044	NYSE	DIN	Fri, Jul 20, 2012	44.55	44.55	42.45	43.08
1043	NYSE	DIN	Thu, Jul 19, 2012	44.65	45.29	44.40	45.00
1042	NYSE	DIN	Wed, Jul 18, 2012	43.64	45.05	43.27	44.57
1041	NYSE	DIN	Tue, Jul 17, 2012	43.83	43.92	43.03	43.82
1040	NYSE	DIN	Mon, Jul 16, 2012	44.65	44.88	43.57	43.67
1039	NYSE	DIN	Fri, Jul 13, 2012	43.89	45.21	43.57	44.94
1038	NYSE	DIN	Thu, Jul 12, 2012	43.22	43.97	42.83	43.64
1037	NYSE	DIN	Wed, Jul 11, 2012	43.78	44.00	43.43	43.62
1036	NYSE	DIN	Tue, Jul 10, 2012	44.04	44.45	43.58	43.77
1035	NYSE	DIN	Mon, Jul 9, 2012	43.77	44.03	43.30	43.92
1034	NYSE	DIN	Fri, Jul 6, 2012	44.94	45.23	43.40	43.92
1033	NYSE	DIN	Thu, Jul 5, 2012	44.82	45.78	44.70	45.38
1032	NYSE	DIN	Tue, Jul 3, 2012	44.32	44.99	43.85	44.91
1031	NYSE	DIN	Mon, Jul 2, 2012	44.50	44.80	43.81	44.33
1030	NYSE	DIN	Fri, Jun 29, 2012	43.68	44.69	43.04	44.64
1029	NYSE	DIN	Thu, Jun 28, 2012	42.85	42.92	41.63	42.92
1028	NYSE	DIN	Wed, Jun 27, 2012	43.60	43.65	42.55	43.17
1027	NYSE	DIN	Tue, Jun 26, 2012	43.15	43.76	42.97	43.40
1026	NYSE	DIN	Mon, Jun 25, 2012	43.52	43.65	42.96	43.02
1025	NYSE	DIN	Fri, Jun 22, 2012	44.11	44.65	43.90	44.01
1024	NYSE	DIN	Thu, Jun 21, 2012	45.03	45.12	43.76	44.20
1023	NYSE	DIN	Wed, Jun 20, 2012	46.18	46.44	44.76	45.15
1022	NYSE	DIN	Tue, Jun 19, 2012	45.79	46.66	45.72	46.24
1021	NYSE	DIN	Mon, Jun 18, 2012	45.83	46.23	45.36	45.60
1020	NYSE	DIN	Fri, Jun 15, 2012	45.32	46.19	45.32	46.05
1019	NYSE	DIN	Thu, Jun 14, 2012	44.54	45.33	44.32	45.20
1018	NYSE	DIN	Wed, Jun 13, 2012	43.76	45.53	43.51	44.57
1017	NYSE	DIN	Tue, Jun 12, 2012	44.59	44.72	43.72	43.95
1016	NYSE	DIN	Mon, Jun 11, 2012	45.97	46.18	44.39	44.41
1015	NYSE	DIN	Fri, Jun 8, 2012	46.04	46.13	45.38	45.84
1014	NYSE	DIN	Thu, Jun 7, 2012	48.86	49.06	46.31	46.33
1013	NYSE	DIN	Wed, Jun 6, 2012	48.07	48.40	47.94	48.09
1012	NYSE	DIN	Tue, Jun 5, 2012	46.13	47.69	45.93	47.63
1011	NYSE	DIN	Mon, Jun 4, 2012	46.76	46.89	45.83	46.39
1010	NYSE	DIN	Fri, Jun 1, 2012	46.82	47.17	46.34	46.65
1009	NYSE	DIN	Thu, May 31, 2012	47.94	48.49	46.79	48.00
1008	NYSE	DIN	Wed, May 30, 2012	48.85	48.99	47.79	47.85
1007	NYSE	DIN	Tue, May 29, 2012	48.71	50.11	48.21	49.61
1006	NYSE	DIN	Fri, May 25, 2012	48.47	48.97	48.03	48.19
1005	NYSE	DIN	Thu, May 24, 2012	48.48	48.80	47.66	48.60
1004	NYSE	DIN	Wed, May 23, 2012	47.33	48.47	47.14	48.29
1003	NYSE	DIN	Tue, May 22, 2012	47.89	48.39	47.41	47.78
1002	NYSE	DIN	Mon, May 21, 2012	46.41	48.01	45.90	47.69
1001	NYSE	DIN	Fri, May 18, 2012	47.39	47.53	46.20	46.32
1000	NYSE	DIN	Thu, May 17, 2012	49.34	49.84	47.38	47.41
999	NYSE	DIN	Wed, May 16, 2012	50.03	50.63	49.30	49.39
998	NYSE	DIN	Tue, May 15, 2012	48.93	50.13	48.93	49.66
997	NYSE	DIN	Mon, May 14, 2012	49.65	50.05	49.04	49.04
996	NYSE	DIN	Fri, May 11, 2012	49.47	50.51	48.70	50.10
995	NYSE	DIN	Thu, May 10, 2012	50.10	50.83	49.30	49.92
994	NYSE	DIN	Wed, May 9, 2012	48.78	49.95	47.96	49.59
993	NYSE	DIN	Tue, May 8, 2012	50.61	50.61	49.08	49.23
992	NYSE	DIN	Mon, May 7, 2012	50.63	51.72	50.53	50.88
991	NYSE	DIN	Fri, May 4, 2012	51.25	51.83	50.79	50.90
990	NYSE	DIN	Thu, May 3, 2012	51.03	51.99	50.50	51.53
989	NYSE	DIN	Wed, May 2, 2012	51.48	51.84	49.91	50.77
988	NYSE	DIN	Tue, May 1, 2012	50.01	53.90	48.87	51.93
987	NYSE	DIN	Mon, Apr 30, 2012	48.44	48.74	47.17	48.58
986	NYSE	DIN	Fri, Apr 27, 2012	48.62	48.62	47.06	48.44
985	NYSE	DIN	Thu, Apr 26, 2012	48.03	48.71	48.03	48.61
984	NYSE	DIN	Wed, Apr 25, 2012	48.14	48.62	47.43	48.22
983	NYSE	DIN	Tue, Apr 24, 2012	47.25	48.16	47.14	47.61
982	NYSE	DIN	Mon, Apr 23, 2012	46.82	47.45	45.89	47.32
981	NYSE	DIN	Fri, Apr 20, 2012	47.28	47.50	46.87	47.09
980	NYSE	DIN	Thu, Apr 19, 2012	47.21	47.50	46.51	46.81
979	NYSE	DIN	Wed, Apr 18, 2012	46.41	47.45	46.24	47.26
978	NYSE	DIN	Tue, Apr 17, 2012	46.56	46.96	46.26	46.66
977	NYSE	DIN	Mon, Apr 16, 2012	47.01	47.28	46.04	46.17
976	NYSE	DIN	Fri, Apr 13, 2012	46.74	46.98	46.00	46.86
975	NYSE	DIN	Thu, Apr 12, 2012	47.68	47.68	46.55	46.89
974	NYSE	DIN	Wed, Apr 11, 2012	45.93	47.47	45.84	47.42
973	NYSE	DIN	Tue, Apr 10, 2012	46.92	46.92	45.26	45.37
972	NYSE	DIN	Mon, Apr 9, 2012	46.91	47.20	46.60	46.88
971	NYSE	DIN	Thu, Apr 5, 2012	48.21	48.45	47.40	47.74
970	NYSE	DIN	Wed, Apr 4, 2012	48.35	48.57	47.01	48.33
969	NYSE	DIN	Tue, Apr 3, 2012	49.27	49.73	48.28	49.09
968	NYSE	DIN	Mon, Apr 2, 2012	48.97	49.93	48.25	49.42
967	NYSE	DIN	Fri, Mar 30, 2012	50.45	50.60	49.39	49.60
966	NYSE	DIN	Thu, Mar 29, 2012	50.97	51.04	49.66	49.96
965	NYSE	DIN	Wed, Mar 28, 2012	52.15	52.19	51.12	51.24
964	NYSE	DIN	Tue, Mar 27, 2012	53.63	53.81	52.29	52.30
963	NYSE	DIN	Mon, Mar 26, 2012	53.12	53.75	53.12	53.50
962	NYSE	DIN	Fri, Mar 23, 2012	52.10	52.69	51.04	52.38
961	NYSE	DIN	Thu, Mar 22, 2012	51.89	53.43	51.89	52.23
960	NYSE	DIN	Wed, Mar 21, 2012	52.30	52.72	51.80	52.28
959	NYSE	DIN	Tue, Mar 20, 2012	51.87	52.38	51.05	52.08
958	NYSE	DIN	Mon, Mar 19, 2012	52.20	52.85	51.72	52.36
957	NYSE	DIN	Fri, Mar 16, 2012	53.53	53.53	52.00	52.21
956	NYSE	DIN	Thu, Mar 15, 2012	52.66	53.49	52.52	53.45
955	NYSE	DIN	Wed, Mar 14, 2012	52.55	53.19	52.42	52.83
954	NYSE	DIN	Tue, Mar 13, 2012	51.70	52.80	51.53	52.76
953	NYSE	DIN	Mon, Mar 12, 2012	51.74	51.74	50.75	51.25
952	NYSE	DIN	Fri, Mar 9, 2012	51.06	52.77	51.05	51.64
951	NYSE	DIN	Thu, Mar 8, 2012	50.66	51.29	50.31	51.05
950	NYSE	DIN	Wed, Mar 7, 2012	49.03	50.55	48.82	50.49
949	NYSE	DIN	Tue, Mar 6, 2012	49.93	50.13	48.26	48.83
948	NYSE	DIN	Mon, Mar 5, 2012	49.82	51.74	48.56	50.67
947	NYSE	DIN	Fri, Mar 2, 2012	53.75	53.75	50.51	50.93
946	NYSE	DIN	Thu, Mar 1, 2012	54.23	54.74	51.67	53.95
945	NYSE	DIN	Wed, Feb 29, 2012	52.54	54.01	52.54	53.38
944	NYSE	DIN	Tue, Feb 28, 2012	51.20	52.53	51.10	52.37
943	NYSE	DIN	Mon, Feb 27, 2012	51.50	51.92	50.84	51.33
942	NYSE	DIN	Fri, Feb 24, 2012	52.04	52.36	51.57	51.99
941	NYSE	DIN	Thu, Feb 23, 2012	51.69	52.48	51.29	52.22
940	NYSE	DIN	Wed, Feb 22, 2012	50.24	52.00	50.24	51.85
939	NYSE	DIN	Tue, Feb 21, 2012	49.98	50.92	49.74	50.19
938	NYSE	DIN	Fri, Feb 17, 2012	49.52	50.08	49.46	49.95
937	NYSE	DIN	Thu, Feb 16, 2012	48.96	49.92	48.75	49.32
936	NYSE	DIN	Wed, Feb 15, 2012	49.37	49.58	48.48	48.77
935	NYSE	DIN	Tue, Feb 14, 2012	49.78	49.97	48.55	49.11
934	NYSE	DIN	Mon, Feb 13, 2012	50.33	50.42	49.49	49.90
933	NYSE	DIN	Fri, Feb 10, 2012	49.59	50.11	49.41	49.77
932	NYSE	DIN	Thu, Feb 9, 2012	50.92	50.96	50.10	50.27
931	NYSE	DIN	Wed, Feb 8, 2012	51.01	51.44	50.12	50.72
930	NYSE	DIN	Tue, Feb 7, 2012	50.46	51.49	50.17	50.76
929	NYSE	DIN	Mon, Feb 6, 2012	51.22	51.91	50.33	50.49
928	NYSE	DIN	Fri, Feb 3, 2012	50.11	52.18	49.93	51.74
927	NYSE	DIN	Thu, Feb 2, 2012	48.44	49.87	48.22	49.63
926	NYSE	DIN	Wed, Feb 1, 2012	47.84	48.46	47.69	48.28
925	NYSE	DIN	Tue, Jan 31, 2012	48.10	48.16	46.94	47.52
924	NYSE	DIN	Mon, Jan 30, 2012	47.76	48.09	47.31	47.84
923	NYSE	DIN	Fri, Jan 27, 2012	47.36	48.61	46.82	48.25
922	NYSE	DIN	Thu, Jan 26, 2012	48.28	48.28	47.47	47.70
921	NYSE	DIN	Wed, Jan 25, 2012	46.27	47.96	46.16	47.96
920	NYSE	DIN	Tue, Jan 24, 2012	45.74	46.78	45.50	46.47
919	NYSE	DIN	Mon, Jan 23, 2012	46.48	46.73	45.48	46.20
918	NYSE	DIN	Fri, Jan 20, 2012	45.97	46.74	45.72	46.44
917	NYSE	DIN	Thu, Jan 19, 2012	46.31	46.31	45.52	46.00
916	NYSE	DIN	Wed, Jan 18, 2012	45.68	46.32	45.34	46.11
915	NYSE	DIN	Tue, Jan 17, 2012	46.76	47.51	45.47	45.58
914	NYSE	DIN	Fri, Jan 13, 2012	46.31	46.82	45.91	46.00
913	NYSE	DIN	Thu, Jan 12, 2012	46.55	47.00	46.28	46.76
912	NYSE	DIN	Wed, Jan 11, 2012	44.26	46.96	44.14	46.45
911	NYSE	DIN	Tue, Jan 10, 2012	42.03	43.85	41.96	43.66
910	NYSE	DIN	Mon, Jan 9, 2012	41.49	41.96	41.02	41.45
909	NYSE	DIN	Fri, Jan 6, 2012	41.09	41.95	40.37	41.26
908	NYSE	DIN	Thu, Jan 5, 2012	41.00	41.39	40.28	41.00
907	NYSE	DIN	Wed, Jan 4, 2012	41.57	41.67	41.05	41.34
906	NYSE	DIN	Tue, Jan 3, 2012	43.03	43.60	41.65	41.72
905	NYSE	DIN	Fri, Dec 30, 2011	42.27	42.75	42.20	42.21
904	NYSE	DIN	Thu, Dec 29, 2011	42.60	42.92	42.28	42.46
903	NYSE	DIN	Wed, Dec 28, 2011	43.40	43.60	42.29	42.40
902	NYSE	DIN	Tue, Dec 27, 2011	43.02	43.64	42.74	43.39
901	NYSE	DIN	Fri, Dec 23, 2011	42.94	43.31	42.53	43.17
900	NYSE	DIN	Thu, Dec 22, 2011	43.29	43.53	42.00	42.83
899	NYSE	DIN	Wed, Dec 21, 2011	41.58	43.22	41.58	42.95
898	NYSE	DIN	Tue, Dec 20, 2011	42.39	42.62	41.45	41.79
897	NYSE	DIN	Mon, Dec 19, 2011	42.86	43.57	41.30	41.47
896	NYSE	DIN	Fri, Dec 16, 2011	42.61	43.29	42.22	42.62
895	NYSE	DIN	Thu, Dec 15, 2011	42.35	42.68	41.98	42.25
894	NYSE	DIN	Wed, Dec 14, 2011	42.07	42.38	41.34	41.76
893	NYSE	DIN	Tue, Dec 13, 2011	44.56	44.65	42.44	42.49
892	NYSE	DIN	Mon, Dec 12, 2011	44.51	44.51	43.48	44.09
891	NYSE	DIN	Fri, Dec 9, 2011	44.63	45.87	44.48	45.30
890	NYSE	DIN	Thu, Dec 8, 2011	45.47	45.80	44.58	44.61
889	NYSE	DIN	Wed, Dec 7, 2011	45.27	46.07	45.04	45.92
888	NYSE	DIN	Tue, Dec 6, 2011	45.98	45.98	44.10	45.67
887	NYSE	DIN	Mon, Dec 5, 2011	47.20	47.20	46.13	46.50
886	NYSE	DIN	Fri, Dec 2, 2011	46.95	47.23	45.71	46.37
885	NYSE	DIN	Thu, Dec 1, 2011	46.91	47.17	46.47	46.67
884	NYSE	DIN	Wed, Nov 30, 2011	46.00	47.70	45.89	47.08
883	NYSE	DIN	Tue, Nov 29, 2011	44.61	45.15	44.21	44.70
882	NYSE	DIN	Mon, Nov 28, 2011	44.00	44.90	43.72	44.74
881	NYSE	DIN	Fri, Nov 25, 2011	42.66	43.16	42.35	42.58
880	NYSE	DIN	Wed, Nov 23, 2011	42.74	43.35	42.35	42.81
879	NYSE	DIN	Tue, Nov 22, 2011	42.91	43.66	42.69	43.15
878	NYSE	DIN	Mon, Nov 21, 2011	44.12	44.12	42.72	43.15
877	NYSE	DIN	Fri, Nov 18, 2011	44.33	45.42	44.21	44.87
876	NYSE	DIN	Thu, Nov 17, 2011	44.37	45.33	43.87	44.32
875	NYSE	DIN	Wed, Nov 16, 2011	45.04	45.95	44.46	44.49
874	NYSE	DIN	Tue, Nov 15, 2011	44.36	45.95	44.06	45.52
873	NYSE	DIN	Mon, Nov 14, 2011	44.19	44.87	43.92	44.49
872	NYSE	DIN	Fri, Nov 11, 2011	43.72	45.04	43.64	44.50
871	NYSE	DIN	Thu, Nov 10, 2011	43.69	43.69	42.32	43.18
870	NYSE	DIN	Wed, Nov 9, 2011	42.95	44.12	42.82	42.97
869	NYSE	DIN	Tue, Nov 8, 2011	44.38	44.71	42.95	44.41
868	NYSE	DIN	Mon, Nov 7, 2011	43.65	44.38	43.44	43.97
867	NYSE	DIN	Fri, Nov 4, 2011	42.21	44.22	42.21	43.83
866	NYSE	DIN	Thu, Nov 3, 2011	44.57	45.00	41.22	42.69
865	NYSE	DIN	Wed, Nov 2, 2011	46.75	46.75	43.73	45.95
864	NYSE	DIN	Tue, Nov 1, 2011	45.51	46.17	44.48	44.70
863	NYSE	DIN	Mon, Oct 31, 2011	48.25	48.80	46.94	46.96
862	NYSE	DIN	Fri, Oct 28, 2011	48.49	49.04	47.78	48.94
861	NYSE	DIN	Thu, Oct 27, 2011	47.85	49.64	46.73	47.64
860	NYSE	DIN	Wed, Oct 26, 2011	46.38	46.52	44.98	46.14
859	NYSE	DIN	Tue, Oct 25, 2011	45.21	45.57	44.95	45.12
858	NYSE	DIN	Mon, Oct 24, 2011	44.43	46.00	44.29	45.70
857	NYSE	DIN	Fri, Oct 21, 2011	44.17	44.52	43.50	44.08
856	NYSE	DIN	Thu, Oct 20, 2011	43.16	43.44	42.41	43.24
855	NYSE	DIN	Wed, Oct 19, 2011	43.83	44.14	42.66	43.17
854	NYSE	DIN	Tue, Oct 18, 2011	42.71	44.24	41.88	43.76
853	NYSE	DIN	Mon, Oct 17, 2011	42.99	43.77	42.55	42.71
852	NYSE	DIN	Fri, Oct 14, 2011	42.95	43.52	42.54	43.47
851	NYSE	DIN	Thu, Oct 13, 2011	40.83	42.96	40.73	42.47
850	NYSE	DIN	Wed, Oct 12, 2011	41.38	41.76	40.64	41.19
849	NYSE	DIN	Tue, Oct 11, 2011	40.42	41.67	40.37	41.16
848	NYSE	DIN	Mon, Oct 10, 2011	39.30	40.91	38.93	40.89
847	NYSE	DIN	Fri, Oct 7, 2011	39.37	39.72	38.09	38.43
846	NYSE	DIN	Thu, Oct 6, 2011	38.77	39.44	37.86	39.15
845	NYSE	DIN	Wed, Oct 5, 2011	38.46	39.62	37.67	39.06
844	NYSE	DIN	Tue, Oct 4, 2011	35.76	38.47	35.20	38.44
843	NYSE	DIN	Mon, Oct 3, 2011	38.00	39.06	36.04	36.06
842	NYSE	DIN	Fri, Sep 30, 2011	39.03	40.07	38.36	38.49
841	NYSE	DIN	Thu, Sep 29, 2011	41.10	41.40	37.75	39.73
840	NYSE	DIN	Wed, Sep 28, 2011	42.76	42.82	40.02	40.16
839	NYSE	DIN	Tue, Sep 27, 2011	42.97	44.62	42.38	42.76
838	NYSE	DIN	Mon, Sep 26, 2011	40.65	42.36	39.83	42.25
837	NYSE	DIN	Fri, Sep 23, 2011	37.36	39.99	36.94	39.98
836	NYSE	DIN	Thu, Sep 22, 2011	36.61	37.98	36.58	37.47
835	NYSE	DIN	Wed, Sep 21, 2011	40.21	40.44	38.27	38.33
834	NYSE	DIN	Tue, Sep 20, 2011	41.70	42.75	40.31	40.43
833	NYSE	DIN	Mon, Sep 19, 2011	40.41	41.82	40.41	41.47
832	NYSE	DIN	Fri, Sep 16, 2011	41.91	42.09	41.30	41.77
831	NYSE	DIN	Thu, Sep 15, 2011	41.40	42.14	40.80	41.84
830	NYSE	DIN	Wed, Sep 14, 2011	39.76	41.79	39.06	40.92
829	NYSE	DIN	Tue, Sep 13, 2011	38.74	39.94	38.01	39.33
828	NYSE	DIN	Mon, Sep 12, 2011	35.97	38.73	35.85	38.70
827	NYSE	DIN	Fri, Sep 9, 2011	37.05	37.55	35.61	36.32
826	NYSE	DIN	Thu, Sep 8, 2011	37.76	38.75	37.10	37.46
825	NYSE	DIN	Wed, Sep 7, 2011	37.96	38.64	37.43	37.96
824	NYSE	DIN	Tue, Sep 6, 2011	36.45	37.64	35.47	37.39
823	NYSE	DIN	Fri, Sep 2, 2011	38.54	39.14	37.33	37.97
822	NYSE	DIN	Thu, Sep 1, 2011	42.00	42.14	39.32	39.78
821	NYSE	DIN	Wed, Aug 31, 2011	42.07	42.94	41.33	41.90
820	NYSE	DIN	Tue, Aug 30, 2011	41.71	42.77	41.11	41.71
819	NYSE	DIN	Mon, Aug 29, 2011	41.23	42.35	40.81	42.19
818	NYSE	DIN	Fri, Aug 26, 2011	39.61	41.19	39.10	40.79
817	NYSE	DIN	Thu, Aug 25, 2011	41.11	41.50	39.08	39.84
816	NYSE	DIN	Wed, Aug 24, 2011	41.33	42.28	40.52	41.00
815	NYSE	DIN	Tue, Aug 23, 2011	39.51	41.47	39.37	41.43
814	NYSE	DIN	Mon, Aug 22, 2011	39.32	39.92	38.66	39.19
813	NYSE	DIN	Fri, Aug 19, 2011	39.45	40.58	37.94	38.13
812	NYSE	DIN	Thu, Aug 18, 2011	39.76	40.95	38.69	40.03
811	NYSE	DIN	Wed, Aug 17, 2011	41.34	42.06	39.89	41.28
810	NYSE	DIN	Tue, Aug 16, 2011	41.83	42.28	40.98	41.18
809	NYSE	DIN	Mon, Aug 15, 2011	40.25	42.37	38.57	42.32
808	NYSE	DIN	Fri, Aug 12, 2011	40.25	41.12	39.37	39.42
807	NYSE	DIN	Thu, Aug 11, 2011	36.50	40.38	35.67	39.86
806	NYSE	DIN	Wed, Aug 10, 2011	38.43	39.55	35.53	35.60
805	NYSE	DIN	Tue, Aug 9, 2011	38.92	39.72	36.19	39.53
804	NYSE	DIN	Mon, Aug 8, 2011	39.57	41.60	38.24	38.27
803	NYSE	DIN	Fri, Aug 5, 2011	43.03	43.30	39.33	41.10
802	NYSE	DIN	Thu, Aug 4, 2011	47.16	47.16	42.34	42.40
801	NYSE	DIN	Wed, Aug 3, 2011	44.66	47.20	44.66	46.86
800	NYSE	DIN	Tue, Aug 2, 2011	49.99	50.77	43.10	43.71
799	NYSE	DIN	Mon, Aug 1, 2011	52.58	53.86	51.83	53.55
798	NYSE	DIN	Fri, Jul 29, 2011	50.89	52.85	50.65	52.10
797	NYSE	DIN	Thu, Jul 28, 2011	51.89	52.71	51.32	51.37
796	NYSE	DIN	Wed, Jul 27, 2011	53.63	53.77	51.83	51.89
795	NYSE	DIN	Tue, Jul 26, 2011	55.02	55.27	54.00	54.09
794	NYSE	DIN	Mon, Jul 25, 2011	55.19	55.37	54.59	55.02
793	NYSE	DIN	Fri, Jul 22, 2011	56.01	56.37	55.58	55.66
792	NYSE	DIN	Thu, Jul 21, 2011	54.99	56.09	54.34	56.03
791	NYSE	DIN	Wed, Jul 20, 2011	55.82	55.82	54.44	54.92
790	NYSE	DIN	Tue, Jul 19, 2011	54.69	56.35	54.69	55.62
789	NYSE	DIN	Mon, Jul 18, 2011	54.88	55.08	53.15	54.31
788	NYSE	DIN	Fri, Jul 15, 2011	53.98	55.26	53.84	55.01
787	NYSE	DIN	Thu, Jul 14, 2011	54.48	54.67	53.44	53.64
786	NYSE	DIN	Wed, Jul 13, 2011	54.13	54.97	53.73	54.42
785	NYSE	DIN	Tue, Jul 12, 2011	54.53	55.60	53.69	53.80
784	NYSE	DIN	Mon, Jul 11, 2011	54.00	54.91	53.78	54.88
783	NYSE	DIN	Fri, Jul 8, 2011	55.06	55.08	54.19	54.27
782	NYSE	DIN	Thu, Jul 7, 2011	54.17	55.93	53.67	55.55
781	NYSE	DIN	Wed, Jul 6, 2011	54.10	54.32	53.73	53.91
780	NYSE	DIN	Tue, Jul 5, 2011	53.57	54.44	53.04	54.29
779	NYSE	DIN	Fri, Jul 1, 2011	52.34	54.34	52.23	53.66
778	NYSE	DIN	Thu, Jun 30, 2011	51.52	52.33	51.23	52.27
777	NYSE	DIN	Wed, Jun 29, 2011	52.01	52.25	51.16	51.55
776	NYSE	DIN	Tue, Jun 28, 2011	50.85	52.08	50.85	51.97
775	NYSE	DIN	Mon, Jun 27, 2011	49.95	51.24	49.83	51.12
774	NYSE	DIN	Fri, Jun 24, 2011	50.19	50.75	49.70	50.05
773	NYSE	DIN	Thu, Jun 23, 2011	48.48	50.26	48.21	50.21
772	NYSE	DIN	Wed, Jun 22, 2011	50.00	50.42	48.99	49.03
771	NYSE	DIN	Tue, Jun 21, 2011	49.37	50.50	49.16	50.11
770	NYSE	DIN	Mon, Jun 20, 2011	48.65	49.90	48.41	49.08
769	NYSE	DIN	Fri, Jun 17, 2011	49.44	49.99	48.56	48.82
768	NYSE	DIN	Thu, Jun 16, 2011	49.74	50.40	47.76	48.96
767	NYSE	DIN	Wed, Jun 15, 2011	48.49	49.28	47.90	48.29
766	NYSE	DIN	Tue, Jun 14, 2011	48.73	49.88	48.05	48.99
765	NYSE	DIN	Mon, Jun 13, 2011	47.64	48.86	47.57	48.35
764	NYSE	DIN	Fri, Jun 10, 2011	47.37	47.82	46.26	47.56
763	NYSE	DIN	Thu, Jun 9, 2011	47.45	48.04	47.19	47.68
762	NYSE	DIN	Wed, Jun 8, 2011	48.03	49.16	47.23	47.32
761	NYSE	DIN	Tue, Jun 7, 2011	49.46	50.00	47.98	48.05
760	NYSE	DIN	Mon, Jun 6, 2011	50.36	51.31	49.17	49.21
759	NYSE	DIN	Fri, Jun 3, 2011	51.52	51.99	50.39	50.47
758	NYSE	DIN	Thu, Jun 2, 2011	53.00	53.00	51.79	52.09
757	NYSE	DIN	Wed, Jun 1, 2011	53.72	56.21	53.72	53.93
756	NYSE	DIN	Tue, May 31, 2011	54.49	54.88	53.63	53.76
755	NYSE	DIN	Fri, May 27, 2011	54.35	54.51	53.82	54.00
754	NYSE	DIN	Thu, May 26, 2011	53.23	54.75	52.65	54.18
753	NYSE	DIN	Wed, May 25, 2011	53.61	53.86	53.36	53.42
752	NYSE	DIN	Tue, May 24, 2011	54.01	54.66	53.16	53.86
751	NYSE	DIN	Mon, May 23, 2011	53.14	54.92	53.08	54.04
750	NYSE	DIN	Fri, May 20, 2011	53.60	54.44	52.70	54.18
749	NYSE	DIN	Thu, May 19, 2011	54.27	54.39	53.55	53.85
748	NYSE	DIN	Wed, May 18, 2011	53.57	54.65	53.42	54.05
747	NYSE	DIN	Tue, May 17, 2011	53.11	53.76	52.88	53.29
746	NYSE	DIN	Mon, May 16, 2011	54.82	55.39	53.90	53.90
745	NYSE	DIN	Fri, May 13, 2011	56.19	56.04	54.93	55.18
744	NYSE	DIN	Thu, May 12, 2011	54.31	56.78	53.81	56.00
743	NYSE	DIN	Wed, May 11, 2011	55.01	55.48	54.46	54.63
742	NYSE	DIN	Tue, May 10, 2011	54.31	55.00	54.15	55.00
741	NYSE	DIN	Mon, May 9, 2011	54.30	54.95	53.72	54.02
740	NYSE	DIN	Fri, May 6, 2011	54.13	55.84	54.04	54.56
739	NYSE	DIN	Thu, May 5, 2011	54.17	55.70	53.53	53.56
738	NYSE	DIN	Wed, May 4, 2011	52.57	54.73	52.07	54.46
737	NYSE	DIN	Tue, May 3, 2011	51.70	54.64	50.79	52.65
736	NYSE	DIN	Mon, May 2, 2011	50.05	50.58	48.77	49.80
735	NYSE	DIN	Fri, Apr 29, 2011	49.91	50.10	48.77	49.97
734	NYSE	DIN	Thu, Apr 28, 2011	49.89	50.67	49.76	49.94
733	NYSE	DIN	Wed, Apr 27, 2011	50.59	50.87	49.57	49.96
732	NYSE	DIN	Tue, Apr 26, 2011	51.09	51.35	50.40	50.53
731	NYSE	DIN	Mon, Apr 25, 2011	51.30	51.37	50.80	51.04
730	NYSE	DIN	Thu, Apr 21, 2011	52.84	52.84	51.44	51.70
729	NYSE	DIN	Wed, Apr 20, 2011	51.49	52.49	51.42	52.43
728	NYSE	DIN	Tue, Apr 19, 2011	51.15	51.72	50.45	50.61
727	NYSE	DIN	Mon, Apr 18, 2011	49.76	51.26	49.45	50.99
726	NYSE	DIN	Fri, Apr 15, 2011	50.60	51.36	50.04	50.30
725	NYSE	DIN	Thu, Apr 14, 2011	49.96	50.89	49.96	50.78
724	NYSE	DIN	Wed, Apr 13, 2011	50.73	50.79	50.23	50.62
723	NYSE	DIN	Tue, Apr 12, 2011	50.11	50.79	49.73	50.36
722	NYSE	DIN	Mon, Apr 11, 2011	51.79	52.02	50.29	50.47
721	NYSE	DIN	Fri, Apr 8, 2011	53.42	53.72	51.56	51.77
720	NYSE	DIN	Thu, Apr 7, 2011	54.15	54.52	52.88	52.96
719	NYSE	DIN	Wed, Apr 6, 2011	54.99	55.37	53.89	54.41
718	NYSE	DIN	Tue, Apr 5, 2011	54.07	55.00	53.90	54.62
717	NYSE	DIN	Mon, Apr 4, 2011	54.99	55.21	53.83	54.19
716	NYSE	DIN	Fri, Apr 1, 2011	55.28	55.75	54.13	54.66
715	NYSE	DIN	Thu, Mar 31, 2011	54.42	55.00	54.11	54.98
714	NYSE	DIN	Wed, Mar 30, 2011	53.78	54.41	53.67	54.41
713	NYSE	DIN	Tue, Mar 29, 2011	52.75	53.63	52.72	53.62
712	NYSE	DIN	Mon, Mar 28, 2011	53.35	53.54	52.66	52.87
711	NYSE	DIN	Fri, Mar 25, 2011	52.98	54.41	52.71	53.10
710	NYSE	DIN	Thu, Mar 24, 2011	52.85	53.15	52.36	53.02
709	NYSE	DIN	Wed, Mar 23, 2011	51.81	52.76	51.03	52.56
708	NYSE	DIN	Tue, Mar 22, 2011	53.20	53.30	51.85	51.96
707	NYSE	DIN	Mon, Mar 21, 2011	53.30	54.19	52.79	53.18
706	NYSE	DIN	Fri, Mar 18, 2011	52.44	52.58	51.53	52.54
705	NYSE	DIN	Thu, Mar 17, 2011	52.58	52.64	51.73	52.01
704	NYSE	DIN	Wed, Mar 16, 2011	53.27	53.76	51.39	51.81
703	NYSE	DIN	Tue, Mar 15, 2011	51.20	53.87	51.20	53.52
702	NYSE	DIN	Mon, Mar 14, 2011	52.98	53.88	52.51	53.29
701	NYSE	DIN	Fri, Mar 11, 2011	54.05	54.97	54.00	54.55
700	NYSE	DIN	Thu, Mar 10, 2011	53.93	55.24	53.71	54.50
699	NYSE	DIN	Wed, Mar 9, 2011	52.91	55.26	52.91	54.64
698	NYSE	DIN	Tue, Mar 8, 2011	54.63	54.96	53.52	54.12
697	NYSE	DIN	Mon, Mar 7, 2011	56.30	56.80	53.60	54.39
696	NYSE	DIN	Fri, Mar 4, 2011	56.44	57.34	56.05	57.28
695	NYSE	DIN	Thu, Mar 3, 2011	54.35	59.64	53.90	55.95
694	NYSE	DIN	Wed, Mar 2, 2011	56.36	56.36	54.83	55.41
693	NYSE	DIN	Tue, Mar 1, 2011	57.49	57.90	56.26	56.42
692	NYSE	DIN	Mon, Feb 28, 2011	58.40	58.70	56.75	57.21
691	NYSE	DIN	Fri, Feb 25, 2011	57.15	58.11	57.15	57.84
690	NYSE	DIN	Thu, Feb 24, 2011	54.95	57.17	53.78	56.76
689	NYSE	DIN	Wed, Feb 23, 2011	57.01	57.01	54.39	54.99
688	NYSE	DIN	Tue, Feb 22, 2011	57.98	59.18	56.82	57.29
687	NYSE	DIN	Fri, Feb 18, 2011	58.07	58.82	56.67	58.81
686	NYSE	DIN	Thu, Feb 17, 2011	57.74	58.46	57.38	57.76
685	NYSE	DIN	Wed, Feb 16, 2011	58.12	59.23	57.73	57.96
684	NYSE	DIN	Tue, Feb 15, 2011	59.18	60.11	57.77	57.84
683	NYSE	DIN	Mon, Feb 14, 2011	58.38	59.62	57.61	59.56
682	NYSE	DIN	Fri, Feb 11, 2011	56.71	58.95	56.71	58.18
681	NYSE	DIN	Thu, Feb 10, 2011	54.92	56.40	54.39	56.30
680	NYSE	DIN	Wed, Feb 9, 2011	54.67	54.90	53.93	54.35
679	NYSE	DIN	Tue, Feb 8, 2011	54.52	55.19	53.92	54.90
678	NYSE	DIN	Mon, Feb 7, 2011	54.97	55.50	53.51	54.81
677	NYSE	DIN	Fri, Feb 4, 2011	53.56	58.91	53.56	54.70
676	NYSE	DIN	Thu, Feb 3, 2011	52.99	53.93	52.74	53.51
675	NYSE	DIN	Wed, Feb 2, 2011	52.30	53.49	52.20	53.10
674	NYSE	DIN	Tue, Feb 1, 2011	51.85	52.75	50.97	52.49
673	NYSE	DIN	Mon, Jan 31, 2011	50.83	51.77	49.46	51.58
672	NYSE	DIN	Fri, Jan 28, 2011	52.38	52.57	50.25	50.52
671	NYSE	DIN	Thu, Jan 27, 2011	51.51	52.71	51.19	52.46
670	NYSE	DIN	Wed, Jan 26, 2011	51.97	52.37	51.17	51.57
669	NYSE	DIN	Tue, Jan 25, 2011	49.73	52.03	49.61	51.96
668	NYSE	DIN	Mon, Jan 24, 2011	50.58	51.19	50.11	50.20
667	NYSE	DIN	Fri, Jan 21, 2011	51.26	51.90	50.52	50.55
666	NYSE	DIN	Thu, Jan 20, 2011	50.74	51.39	50.23	51.01
665	NYSE	DIN	Wed, Jan 19, 2011	52.06	52.51	50.93	51.08
664	NYSE	DIN	Tue, Jan 18, 2011	52.93	53.39	51.65	52.06
663	NYSE	DIN	Fri, Jan 14, 2011	50.34	53.13	50.34	53.11
662	NYSE	DIN	Thu, Jan 13, 2011	51.20	51.74	50.12	50.36
661	NYSE	DIN	Wed, Jan 12, 2011	51.98	51.98	50.77	51.31
660	NYSE	DIN	Tue, Jan 11, 2011	52.72	52.72	51.43	51.59
659	NYSE	DIN	Mon, Jan 10, 2011	52.55	53.13	52.40	52.57
658	NYSE	DIN	Fri, Jan 7, 2011	54.21	54.42	51.88	53.01
657	NYSE	DIN	Thu, Jan 6, 2011	52.62	54.17	52.55	53.88
656	NYSE	DIN	Wed, Jan 5, 2011	51.64	52.58	51.36	52.39
655	NYSE	DIN	Tue, Jan 4, 2011	50.99	51.99	50.77	51.64
654	NYSE	DIN	Mon, Jan 3, 2011	49.87	51.57	49.80	50.63
653	NYSE	DIN	Fri, Dec 31, 2010	49.68	49.75	49.37	49.38
652	NYSE	DIN	Thu, Dec 30, 2010	50.46	50.74	49.72	49.97
651	NYSE	DIN	Wed, Dec 29, 2010	49.90	50.48	49.39	50.35
650	NYSE	DIN	Tue, Dec 28, 2010	50.50	50.74	49.75	49.79
649	NYSE	DIN	Mon, Dec 27, 2010	50.95	51.10	50.25	50.38
648	NYSE	DIN	Thu, Dec 23, 2010	52.00	52.31	50.76	51.10
647	NYSE	DIN	Wed, Dec 22, 2010	51.14	52.48	50.71	51.82
646	NYSE	DIN	Tue, Dec 21, 2010	52.60	52.60	50.35	51.10
645	NYSE	DIN	Mon, Dec 20, 2010	53.19	53.88	52.33	52.37
644	NYSE	DIN	Fri, Dec 17, 2010	53.84	53.84	52.30	53.17
643	NYSE	DIN	Thu, Dec 16, 2010	52.21	53.91	52.06	53.73
642	NYSE	DIN	Wed, Dec 15, 2010	52.41	53.72	52.15	52.18
641	NYSE	DIN	Tue, Dec 14, 2010	53.55	53.55	52.13	52.29
640	NYSE	DIN	Mon, Dec 13, 2010	55.61	55.83	53.02	53.14
639	NYSE	DIN	Fri, Dec 10, 2010	55.04	56.41	54.93	55.57
638	NYSE	DIN	Thu, Dec 9, 2010	55.35	55.64	54.71	55.13
637	NYSE	DIN	Wed, Dec 8, 2010	55.79	56.29	54.29	55.35
636	NYSE	DIN	Tue, Dec 7, 2010	56.06	57.80	55.30	55.71
635	NYSE	DIN	Mon, Dec 6, 2010	53.79	55.14	53.42	55.12
634	NYSE	DIN	Fri, Dec 3, 2010	53.94	54.62	53.22	54.29
633	NYSE	DIN	Thu, Dec 2, 2010	53.53	54.70	53.11	54.43
632	NYSE	DIN	Wed, Dec 1, 2010	54.79	54.79	53.43	53.60
631	NYSE	DIN	Tue, Nov 30, 2010	53.21	54.45	52.66	53.42
630	NYSE	DIN	Mon, Nov 29, 2010	53.86	54.15	52.30	53.77
629	NYSE	DIN	Fri, Nov 26, 2010	53.36	54.84	53.36	54.41
628	NYSE	DIN	Wed, Nov 24, 2010	52.20	53.98	51.76	53.95
627	NYSE	DIN	Tue, Nov 23, 2010	50.60	51.40	50.23	51.29
626	NYSE	DIN	Mon, Nov 22, 2010	49.91	51.65	49.85	51.41
625	NYSE	DIN	Fri, Nov 19, 2010	50.52	50.88	50.03	50.08
624	NYSE	DIN	Thu, Nov 18, 2010	51.08	51.36	50.47	50.69
623	NYSE	DIN	Wed, Nov 17, 2010	49.81	50.45	49.64	50.18
622	NYSE	DIN	Tue, Nov 16, 2010	50.26	51.06	48.89	49.80
621	NYSE	DIN	Mon, Nov 15, 2010	50.70	51.42	50.16	50.76
620	NYSE	DIN	Fri, Nov 12, 2010	51.09	51.09	49.60	50.31
619	NYSE	DIN	Thu, Nov 11, 2010	49.78	52.29	49.74	51.50
618	NYSE	DIN	Wed, Nov 10, 2010	49.60	50.62	49.09	50.55
617	NYSE	DIN	Tue, Nov 9, 2010	51.54	51.67	49.46	49.72
616	NYSE	DIN	Mon, Nov 8, 2010	51.30	51.99	50.85	51.39
615	NYSE	DIN	Fri, Nov 5, 2010	51.52	51.90	50.94	51.34
614	NYSE	DIN	Thu, Nov 4, 2010	51.56	51.90	50.63	51.34
613	NYSE	DIN	Wed, Nov 3, 2010	49.51	51.33	49.34	50.93
612	NYSE	DIN	Tue, Nov 2, 2010	45.12	49.44	44.78	48.53
611	NYSE	DIN	Mon, Nov 1, 2010	44.47	44.49	42.25	42.34
610	NYSE	DIN	Fri, Oct 29, 2010	43.59	44.56	43.48	44.39
609	NYSE	DIN	Thu, Oct 28, 2010	44.98	45.71	43.52	43.71
608	NYSE	DIN	Wed, Oct 27, 2010	45.63	45.63	44.36	44.81
607	NYSE	DIN	Tue, Oct 26, 2010	47.18	47.24	45.69	45.84
606	NYSE	DIN	Mon, Oct 25, 2010	49.10	49.47	47.79	47.94
605	NYSE	DIN	Fri, Oct 22, 2010	47.48	49.19	47.39	48.89
604	NYSE	DIN	Thu, Oct 21, 2010	46.90	48.05	46.07	47.30
603	NYSE	DIN	Wed, Oct 20, 2010	48.18	48.18	46.70	46.79
602	NYSE	DIN	Tue, Oct 19, 2010	48.31	49.75	47.52	47.73
601	NYSE	DIN	Mon, Oct 18, 2010	49.85	49.85	49.04	49.15
600	NYSE	DIN	Fri, Oct 15, 2010	50.64	51.67	49.92	50.81
599	NYSE	DIN	Thu, Oct 14, 2010	50.32	50.51	49.67	50.25
598	NYSE	DIN	Wed, Oct 13, 2010	50.53	51.24	49.90	50.04
597	NYSE	DIN	Tue, Oct 12, 2010	48.99	50.85	48.25	50.35
596	NYSE	DIN	Mon, Oct 11, 2010	46.88	49.50	46.68	49.13
595	NYSE	DIN	Fri, Oct 8, 2010	46.71	47.30	46.30	46.72
594	NYSE	DIN	Thu, Oct 7, 2010	46.05	46.76	45.68	46.55
593	NYSE	DIN	Wed, Oct 6, 2010	46.31	46.99	45.40	45.66
592	NYSE	DIN	Tue, Oct 5, 2010	45.56	46.75	45.16	46.57
591	NYSE	DIN	Mon, Oct 4, 2010	44.65	45.30	44.27	44.79
590	NYSE	DIN	Fri, Oct 1, 2010	45.23	45.51	44.47	44.96
589	NYSE	DIN	Thu, Sep 30, 2010	45.37	45.90	44.23	44.98
588	NYSE	DIN	Wed, Sep 29, 2010	43.43	45.86	43.43	45.03
587	NYSE	DIN	Tue, Sep 28, 2010	43.40	43.70	42.21	43.47
586	NYSE	DIN	Mon, Sep 27, 2010	42.88	44.12	42.79	43.62
585	NYSE	DIN	Fri, Sep 24, 2010	41.61	43.23	41.27	42.99
584	NYSE	DIN	Thu, Sep 23, 2010	41.22	42.59	40.68	41.25
583	NYSE	DIN	Wed, Sep 22, 2010	41.00	41.37	39.60	40.58
582	NYSE	DIN	Tue, Sep 21, 2010	41.94	42.00	40.69	41.08
581	NYSE	DIN	Mon, Sep 20, 2010	41.23	41.89	40.30	41.78
580	NYSE	DIN	Fri, Sep 17, 2010	41.59	41.66	40.55	40.70
579	NYSE	DIN	Thu, Sep 16, 2010	41.44	41.50	40.89	41.28
578	NYSE	DIN	Wed, Sep 15, 2010	41.42	41.68	41.03	41.45
577	NYSE	DIN	Tue, Sep 14, 2010	42.06	42.99	41.74	41.77
576	NYSE	DIN	Mon, Sep 13, 2010	41.04	42.40	40.91	42.38
575	NYSE	DIN	Fri, Sep 10, 2010	37.22	40.60	36.99	40.51
574	NYSE	DIN	Thu, Sep 9, 2010	37.60	37.84	36.67	36.89
573	NYSE	DIN	Wed, Sep 8, 2010	37.66	37.70	36.74	36.90
572	NYSE	DIN	Tue, Sep 7, 2010	38.44	38.57	36.94	37.18
571	NYSE	DIN	Fri, Sep 3, 2010	38.65	39.95	38.11	38.77
570	NYSE	DIN	Thu, Sep 2, 2010	34.00	38.03	33.61	38.02
569	NYSE	DIN	Wed, Sep 1, 2010	32.58	34.20	32.41	34.20
568	NYSE	DIN	Tue, Aug 31, 2010	32.48	32.79	31.24	31.92
567	NYSE	DIN	Mon, Aug 30, 2010	33.10	33.95	32.56	32.58
566	NYSE	DIN	Fri, Aug 27, 2010	32.63	33.29	31.74	33.20
565	NYSE	DIN	Thu, Aug 26, 2010	32.40	32.70	32.21	32.24
564	NYSE	DIN	Wed, Aug 25, 2010	31.21	32.29	30.99	32.18
563	NYSE	DIN	Tue, Aug 24, 2010	30.56	31.64	30.27	31.51
562	NYSE	DIN	Mon, Aug 23, 2010	32.24	32.54	31.00	31.06
561	NYSE	DIN	Fri, Aug 20, 2010	31.14	32.20	31.00	32.03
560	NYSE	DIN	Thu, Aug 19, 2010	32.63	32.95	31.00	31.28
559	NYSE	DIN	Wed, Aug 18, 2010	31.07	33.15	30.90	32.80
558	NYSE	DIN	Tue, Aug 17, 2010	31.54	31.92	31.07	31.23
557	NYSE	DIN	Mon, Aug 16, 2010	30.53	31.59	30.45	31.10
556	NYSE	DIN	Fri, Aug 13, 2010	31.16	31.51	30.44	30.67
555	NYSE	DIN	Thu, Aug 12, 2010	30.68	31.60	30.32	31.42
554	NYSE	DIN	Wed, Aug 11, 2010	32.44	32.44	31.09	31.21
553	NYSE	DIN	Tue, Aug 10, 2010	32.31	33.45	32.31	32.69
552	NYSE	DIN	Mon, Aug 9, 2010	33.42	33.59	32.75	33.16
551	NYSE	DIN	Fri, Aug 6, 2010	33.09	33.64	32.74	33.21
550	NYSE	DIN	Thu, Aug 5, 2010	34.11	34.73	33.41	33.61
549	NYSE	DIN	Wed, Aug 4, 2010	36.03	36.18	34.78	34.89
548	NYSE	DIN	Tue, Aug 3, 2010	36.73	36.99	35.70	35.96
547	NYSE	DIN	Mon, Aug 2, 2010	37.10	37.91	36.45	36.84
546	NYSE	DIN	Fri, Jul 30, 2010	33.98	36.46	33.68	36.46
545	NYSE	DIN	Thu, Jul 29, 2010	36.12	36.35	32.67	34.72
544	NYSE	DIN	Wed, Jul 28, 2010	38.08	38.63	37.42	37.65
543	NYSE	DIN	Tue, Jul 27, 2010	38.56	38.95	37.62	38.18
542	NYSE	DIN	Mon, Jul 26, 2010	37.53	39.20	37.53	38.17
541	NYSE	DIN	Fri, Jul 23, 2010	35.86	37.69	35.86	37.61
540	NYSE	DIN	Thu, Jul 22, 2010	33.48	36.30	33.27	36.18
539	NYSE	DIN	Wed, Jul 21, 2010	34.51	34.62	32.80	32.81
538	NYSE	DIN	Tue, Jul 20, 2010	32.28	34.27	31.79	34.12
537	NYSE	DIN	Mon, Jul 19, 2010	32.10	32.98	31.30	32.88
536	NYSE	DIN	Fri, Jul 16, 2010	34.39	34.61	31.80	31.93
535	NYSE	DIN	Thu, Jul 15, 2010	33.50	34.83	33.16	34.72
534	NYSE	DIN	Wed, Jul 14, 2010	32.65	33.41	31.71	33.36
533	NYSE	DIN	Tue, Jul 13, 2010	32.78	33.97	32.09	32.80
532	NYSE	DIN	Mon, Jul 12, 2010	29.70	32.07	29.60	32.00
531	NYSE	DIN	Fri, Jul 9, 2010	26.60	28.92	26.60	28.87
530	NYSE	DIN	Thu, Jul 8, 2010	27.11	27.77	26.12	26.73
529	NYSE	DIN	Wed, Jul 7, 2010	25.05	26.98	24.95	26.84
528	NYSE	DIN	Tue, Jul 6, 2010	26.78	27.36	24.92	24.99
527	NYSE	DIN	Fri, Jul 2, 2010	27.24	27.31	26.24	26.45
526	NYSE	DIN	Thu, Jul 1, 2010	27.90	27.90	26.42	27.04
525	NYSE	DIN	Wed, Jun 30, 2010	28.42	29.03	27.78	27.92
524	NYSE	DIN	Tue, Jun 29, 2010	29.43	29.69	28.16	28.34
523	NYSE	DIN	Mon, Jun 28, 2010	29.65	30.74	29.33	29.83
522	NYSE	DIN	Fri, Jun 25, 2010	29.62	30.26	28.76	29.58
521	NYSE	DIN	Thu, Jun 24, 2010	30.43	30.57	29.47	29.54
520	NYSE	DIN	Wed, Jun 23, 2010	31.25	31.34	30.49	30.67
519	NYSE	DIN	Tue, Jun 22, 2010	32.41	32.97	31.06	31.35
518	NYSE	DIN	Mon, Jun 21, 2010	34.47	34.47	32.03	32.39
517	NYSE	DIN	Fri, Jun 18, 2010	34.02	34.02	32.01	33.00
516	NYSE	DIN	Thu, Jun 17, 2010	33.50	33.61	32.70	33.26
515	NYSE	DIN	Wed, Jun 16, 2010	33.35	33.93	32.82	33.51
514	NYSE	DIN	Tue, Jun 15, 2010	33.55	34.06	33.05	33.84
513	NYSE	DIN	Mon, Jun 14, 2010	32.80	34.59	32.80	33.29
512	NYSE	DIN	Fri, Jun 11, 2010	30.97	32.65	30.97	32.55
511	NYSE	DIN	Thu, Jun 10, 2010	31.42	32.37	31.00	31.85
510	NYSE	DIN	Wed, Jun 9, 2010	30.72	31.69	30.41	30.74
509	NYSE	DIN	Tue, Jun 8, 2010	29.29	30.40	28.75	30.22
508	NYSE	DIN	Mon, Jun 7, 2010	30.63	30.67	28.88	29.04
507	NYSE	DIN	Fri, Jun 4, 2010	31.63	31.98	30.35	30.55
506	NYSE	DIN	Thu, Jun 3, 2010	31.88	33.07	31.87	32.76
505	NYSE	DIN	Wed, Jun 2, 2010	31.16	32.19	30.16	32.08
504	NYSE	DIN	Tue, Jun 1, 2010	33.57	33.57	30.77	30.88
503	NYSE	DIN	Fri, May 28, 2010	34.60	35.24	33.11	33.77
502	NYSE	DIN	Thu, May 27, 2010	32.99	34.65	32.95	34.54
501	NYSE	DIN	Wed, May 26, 2010	31.73	32.90	31.73	32.08
500	NYSE	DIN	Tue, May 25, 2010	30.51	31.56	29.86	31.34
499	NYSE	DIN	Mon, May 24, 2010	31.90	32.26	31.33	31.43
498	NYSE	DIN	Fri, May 21, 2010	30.95	32.93	30.60	32.08
497	NYSE	DIN	Thu, May 20, 2010	32.00	32.36	31.17	31.46
496	NYSE	DIN	Wed, May 19, 2010	33.64	34.07	32.40	33.07
495	NYSE	DIN	Tue, May 18, 2010	34.59	35.17	33.32	33.67
494	NYSE	DIN	Mon, May 17, 2010	35.43	35.43	32.93	34.39
493	NYSE	DIN	Fri, May 14, 2010	36.03	36.08	34.62	35.26
492	NYSE	DIN	Thu, May 13, 2010	37.00	37.41	36.19	36.27
491	NYSE	DIN	Wed, May 12, 2010	36.76	37.65	36.76	37.21
490	NYSE	DIN	Tue, May 11, 2010	35.76	37.91	35.40	37.00
489	NYSE	DIN	Mon, May 10, 2010	36.04	37.65	35.51	36.32
488	NYSE	DIN	Fri, May 7, 2010	35.40	36.19	33.10	33.89
487	NYSE	DIN	Thu, May 6, 2010	36.46	36.99	30.00	35.61
486	NYSE	DIN	Wed, May 5, 2010	36.86	38.31	35.32	36.63
485	NYSE	DIN	Tue, May 4, 2010	41.03	41.21	36.68	36.97
484	NYSE	DIN	Mon, May 3, 2010	41.26	42.71	41.26	42.50
483	NYSE	DIN	Fri, Apr 30, 2010	42.88	44.00	41.09	41.13
482	NYSE	DIN	Thu, Apr 29, 2010	43.73	44.06	42.40	43.00
481	NYSE	DIN	Wed, Apr 28, 2010	46.83	46.93	43.50	43.54
480	NYSE	DIN	Tue, Apr 27, 2010	46.78	48.22	46.71	47.08
479	NYSE	DIN	Mon, Apr 26, 2010	47.09	47.62	46.34	46.98
478	NYSE	DIN	Fri, Apr 23, 2010	47.92	48.38	46.77	47.00
477	NYSE	DIN	Thu, Apr 22, 2010	44.68	48.17	44.55	47.38
476	NYSE	DIN	Wed, Apr 21, 2010	44.10	44.99	43.88	44.74
475	NYSE	DIN	Tue, Apr 20, 2010	43.94	44.38	43.07	44.17
474	NYSE	DIN	Mon, Apr 19, 2010	43.39	44.57	42.85	43.66
473	NYSE	DIN	Fri, Apr 16, 2010	43.15	44.61	42.80	43.69
472	NYSE	DIN	Thu, Apr 15, 2010	43.23	43.64	42.58	42.67
471	NYSE	DIN	Wed, Apr 14, 2010	42.57	43.31	42.54	43.21
470	NYSE	DIN	Tue, Apr 13, 2010	42.27	42.52	41.65	42.19
469	NYSE	DIN	Mon, Apr 12, 2010	43.05	43.40	42.07	42.27
468	NYSE	DIN	Fri, Apr 9, 2010	42.03	43.04	41.20	42.90
467	NYSE	DIN	Thu, Apr 8, 2010	42.01	42.96	41.52	41.97
466	NYSE	DIN	Wed, Apr 7, 2010	39.56	42.20	39.56	41.86
465	NYSE	DIN	Tue, Apr 6, 2010	39.62	40.14	39.13	39.96
464	NYSE	DIN	Mon, Apr 5, 2010	39.35	40.59	39.35	39.80
463	NYSE	DIN	Thu, Apr 1, 2010	39.97	41.03	38.83	39.16
462	NYSE	DIN	Wed, Mar 31, 2010	39.38	40.67	39.11	39.53
461	NYSE	DIN	Tue, Mar 30, 2010	40.18	40.32	39.63	39.84
460	NYSE	DIN	Mon, Mar 29, 2010	40.82	40.89	39.69	39.99
459	NYSE	DIN	Fri, Mar 26, 2010	40.06	40.74	39.87	40.20
458	NYSE	DIN	Thu, Mar 25, 2010	40.71	41.12	39.75	39.81
457	NYSE	DIN	Wed, Mar 24, 2010	40.10	41.15	39.97	40.09
456	NYSE	DIN	Tue, Mar 23, 2010	40.12	40.51	39.41	40.36
455	NYSE	DIN	Mon, Mar 22, 2010	38.58	40.68	38.58	40.10
454	NYSE	DIN	Fri, Mar 19, 2010	39.84	39.92	38.87	38.92
453	NYSE	DIN	Thu, Mar 18, 2010	38.63	39.89	38.11	39.63
452	NYSE	DIN	Wed, Mar 17, 2010	35.90	37.54	35.75	37.28
451	NYSE	DIN	Tue, Mar 16, 2010	35.56	35.97	35.20	35.64
450	NYSE	DIN	Mon, Mar 15, 2010	35.21	35.61	35.21	35.47
449	NYSE	DIN	Fri, Mar 12, 2010	34.95	35.73	34.82	35.37
448	NYSE	DIN	Thu, Mar 11, 2010	34.29	35.11	34.16	34.75
447	NYSE	DIN	Wed, Mar 10, 2010	34.13	34.80	34.09	34.46
446	NYSE	DIN	Tue, Mar 9, 2010	34.21	34.75	33.87	34.19
445	NYSE	DIN	Mon, Mar 8, 2010	34.91	35.02	34.31	34.64
444	NYSE	DIN	Fri, Mar 5, 2010	34.81	35.93	34.81	35.14
443	NYSE	DIN	Thu, Mar 4, 2010	32.59	34.90	31.80	34.49
442	NYSE	DIN	Wed, Mar 3, 2010	30.79	34.33	30.79	33.29
441	NYSE	DIN	Tue, Mar 2, 2010	29.34	29.81	29.16	29.62
440	NYSE	DIN	Mon, Mar 1, 2010	29.28	29.74	29.08	29.32
439	NYSE	DIN	Fri, Feb 26, 2010	29.36	29.50	29.18	29.34
438	NYSE	DIN	Thu, Feb 25, 2010	28.11	29.32	27.96	29.25
437	NYSE	DIN	Wed, Feb 24, 2010	28.55	28.55	27.89	28.51
436	NYSE	DIN	Tue, Feb 23, 2010	28.04	28.74	28.04	28.46
435	NYSE	DIN	Mon, Feb 22, 2010	28.30	28.47	27.91	28.21
434	NYSE	DIN	Fri, Feb 19, 2010	28.08	28.22	27.65	28.08
433	NYSE	DIN	Thu, Feb 18, 2010	28.06	28.35	27.86	28.12
432	NYSE	DIN	Wed, Feb 17, 2010	29.13	29.78	28.12	28.23
431	NYSE	DIN	Tue, Feb 16, 2010	28.33	29.17	28.23	28.88
430	NYSE	DIN	Fri, Feb 12, 2010	28.24	28.64	27.67	27.80
429	NYSE	DIN	Thu, Feb 11, 2010	26.62	28.78	26.62	28.60
428	NYSE	DIN	Wed, Feb 10, 2010	25.27	27.08	24.83	26.99
427	NYSE	DIN	Tue, Feb 9, 2010	24.37	25.43	24.32	25.35
426	NYSE	DIN	Mon, Feb 8, 2010	23.87	24.98	23.87	24.02
425	NYSE	DIN	Fri, Feb 5, 2010	23.91	24.02	23.62	23.90
424	NYSE	DIN	Thu, Feb 4, 2010	24.03	24.42	23.80	23.90
423	NYSE	DIN	Wed, Feb 3, 2010	23.90	24.52	23.90	24.40
422	NYSE	DIN	Tue, Feb 2, 2010	23.91	24.36	23.74	24.01
421	NYSE	DIN	Mon, Feb 1, 2010	22.85	24.00	22.83	23.91
420	NYSE	DIN	Fri, Jan 29, 2010	22.61	23.23	22.61	22.74
419	NYSE	DIN	Thu, Jan 28, 2010	23.25	23.33	22.43	22.54
418	NYSE	DIN	Wed, Jan 27, 2010	23.10	23.37	22.81	23.13
417	NYSE	DIN	Tue, Jan 26, 2010	23.98	24.01	23.24	23.27
416	NYSE	DIN	Mon, Jan 25, 2010	24.47	24.57	23.83	24.21
415	NYSE	DIN	Fri, Jan 22, 2010	24.25	24.75	24.22	24.33
414	NYSE	DIN	Thu, Jan 21, 2010	24.35	24.86	24.30	24.51
413	NYSE	DIN	Wed, Jan 20, 2010	23.42	24.56	23.42	24.42
412	NYSE	DIN	Tue, Jan 19, 2010	23.19	23.90	23.11	23.77
411	NYSE	DIN	Fri, Jan 15, 2010	23.82	23.82	23.00	23.11
410	NYSE	DIN	Thu, Jan 14, 2010	22.46	23.96	22.22	23.70
409	NYSE	DIN	Wed, Jan 13, 2010	22.61	22.61	22.13	22.38
408	NYSE	DIN	Tue, Jan 12, 2010	22.72	23.25	22.45	22.51
407	NYSE	DIN	Mon, Jan 11, 2010	22.80	23.24	22.70	22.90
406	NYSE	DIN	Fri, Jan 8, 2010	23.08	23.13	22.61	22.69
405	NYSE	DIN	Thu, Jan 7, 2010	23.24	23.36	22.66	23.15
404	NYSE	DIN	Wed, Jan 6, 2010	23.93	24.12	23.08	23.20
403	NYSE	DIN	Tue, Jan 5, 2010	24.64	24.64	23.65	24.12
402	NYSE	DIN	Mon, Jan 4, 2010	24.77	24.77	24.12	24.62
401	NYSE	DIN	Thu, Dec 31, 2009	24.90	25.05	24.29	24.29
400	NYSE	DIN	Wed, Dec 30, 2009	25.61	25.80	24.83	24.98
399	NYSE	DIN	Tue, Dec 29, 2009	25.84	26.33	25.42	25.83
398	NYSE	DIN	Mon, Dec 28, 2009	26.22	26.44	25.45	25.86
397	NYSE	DIN	Thu, Dec 24, 2009	25.72	26.38	25.47	26.21
396	NYSE	DIN	Wed, Dec 23, 2009	24.51	25.64	24.51	25.53
395	NYSE	DIN	Tue, Dec 22, 2009	23.72	24.81	23.66	24.51
394	NYSE	DIN	Mon, Dec 21, 2009	23.16	23.93	22.98	23.81
393	NYSE	DIN	Fri, Dec 18, 2009	22.12	23.00	21.91	22.98
392	NYSE	DIN	Thu, Dec 17, 2009	21.68	22.08	21.50	21.69
391	NYSE	DIN	Wed, Dec 16, 2009	21.86	22.38	21.46	21.98
390	NYSE	DIN	Tue, Dec 15, 2009	21.91	22.44	21.39	21.55
389	NYSE	DIN	Mon, Dec 14, 2009	22.04	22.13	21.75	22.12
388	NYSE	DIN	Fri, Dec 11, 2009	22.34	22.39	21.71	21.88
387	NYSE	DIN	Thu, Dec 10, 2009	22.24	22.74	22.11	22.21
386	NYSE	DIN	Wed, Dec 9, 2009	21.27	22.26	21.05	22.14
385	NYSE	DIN	Tue, Dec 8, 2009	20.86	21.74	20.66	21.30
384	NYSE	DIN	Mon, Dec 7, 2009	21.11	21.57	20.90	21.19
383	NYSE	DIN	Fri, Dec 4, 2009	20.49	21.58	20.49	21.01
382	NYSE	DIN	Thu, Dec 3, 2009	21.51	21.61	19.97	20.13
381	NYSE	DIN	Wed, Dec 2, 2009	20.99	21.82	20.99	21.29
380	NYSE	DIN	Tue, Dec 1, 2009	21.42	21.72	20.85	20.99
379	NYSE	DIN	Mon, Nov 30, 2009	21.60	21.73	21.00	21.31
378	NYSE	DIN	Fri, Nov 27, 2009	21.30	22.04	21.25	21.63
377	NYSE	DIN	Wed, Nov 25, 2009	22.81	22.95	22.10	22.24
376	NYSE	DIN	Tue, Nov 24, 2009	21.95	23.09	21.94	22.74
375	NYSE	DIN	Mon, Nov 23, 2009	22.08	22.70	21.89	22.06
374	NYSE	DIN	Fri, Nov 20, 2009	21.79	22.11	21.51	21.78
373	NYSE	DIN	Thu, Nov 19, 2009	23.48	23.48	21.66	21.99
372	NYSE	DIN	Wed, Nov 18, 2009	23.61	24.29	23.40	23.72
371	NYSE	DIN	Tue, Nov 17, 2009	24.06	24.12	23.25	23.67
370	NYSE	DIN	Mon, Nov 16, 2009	23.95	24.39	23.32	24.18
369	NYSE	DIN	Fri, Nov 13, 2009	23.33	23.95	23.04	23.55
368	NYSE	DIN	Thu, Nov 12, 2009	23.28	23.90	22.97	23.19
367	NYSE	DIN	Wed, Nov 11, 2009	23.02	23.43	22.63	23.29
366	NYSE	DIN	Tue, Nov 10, 2009	23.41	23.83	22.30	22.64
365	NYSE	DIN	Mon, Nov 9, 2009	22.68	23.68	22.49	23.56
364	NYSE	DIN	Fri, Nov 6, 2009	22.25	22.94	21.90	22.23
363	NYSE	DIN	Thu, Nov 5, 2009	21.68	22.31	21.32	22.25
362	NYSE	DIN	Wed, Nov 4, 2009	22.09	22.52	21.21	21.28
361	NYSE	DIN	Tue, Nov 3, 2009	20.40	21.83	20.20	21.74
360	NYSE	DIN	Mon, Nov 2, 2009	21.21	21.71	20.06	20.76
359	NYSE	DIN	Fri, Oct 30, 2009	22.04	22.04	21.08	21.16
358	NYSE	DIN	Thu, Oct 29, 2009	21.48	22.22	21.04	22.21
357	NYSE	DIN	Wed, Oct 28, 2009	22.50	22.56	20.62	21.06
356	NYSE	DIN	Tue, Oct 27, 2009	21.94	24.22	21.00	22.61
355	NYSE	DIN	Mon, Oct 26, 2009	21.85	22.68	21.55	21.61
354	NYSE	DIN	Fri, Oct 23, 2009	22.52	23.22	21.71	21.73
353	NYSE	DIN	Thu, Oct 22, 2009	22.01	22.65	21.31	22.29
352	NYSE	DIN	Wed, Oct 21, 2009	23.02	23.89	22.00	22.06
351	NYSE	DIN	Tue, Oct 20, 2009	24.97	24.97	23.19	23.25
350	NYSE	DIN	Mon, Oct 19, 2009	25.32	25.34	24.48	24.97
349	NYSE	DIN	Fri, Oct 16, 2009	25.14	25.70	24.90	25.25
348	NYSE	DIN	Thu, Oct 15, 2009	25.45	25.48	24.94	25.40
347	NYSE	DIN	Wed, Oct 14, 2009	25.25	25.86	25.25	25.56
346	NYSE	DIN	Tue, Oct 13, 2009	25.13	25.24	24.37	24.83
345	NYSE	DIN	Mon, Oct 12, 2009	24.49	25.76	24.49	25.25
344	NYSE	DIN	Fri, Oct 9, 2009	25.57	25.57	24.29	24.66
343	NYSE	DIN	Thu, Oct 8, 2009	25.06	25.92	25.02	25.30
342	NYSE	DIN	Wed, Oct 7, 2009	24.78	25.34	24.56	24.69
341	NYSE	DIN	Tue, Oct 6, 2009	24.02	25.30	24.02	25.05
340	NYSE	DIN	Mon, Oct 5, 2009	23.68	24.45	23.60	24.07
339	NYSE	DIN	Fri, Oct 2, 2009	23.12	23.92	22.51	23.45
338	NYSE	DIN	Thu, Oct 1, 2009	24.48	25.05	23.27	23.44
337	NYSE	DIN	Wed, Sep 30, 2009	25.27	25.33	23.99	24.75
336	NYSE	DIN	Tue, Sep 29, 2009	26.14	26.43	25.58	25.77
335	NYSE	DIN	Mon, Sep 28, 2009	26.14	26.69	25.80	26.38
334	NYSE	DIN	Fri, Sep 25, 2009	26.18	26.54	25.58	25.98
333	NYSE	DIN	Thu, Sep 24, 2009	26.51	26.77	25.42	26.40
332	NYSE	DIN	Wed, Sep 23, 2009	28.44	28.69	26.68	26.79
331	NYSE	DIN	Tue, Sep 22, 2009	29.75	30.51	28.41	28.59
330	NYSE	DIN	Mon, Sep 21, 2009	28.52	29.45	28.33	29.35
329	NYSE	DIN	Fri, Sep 18, 2009	28.81	29.76	28.39	29.13
328	NYSE	DIN	Thu, Sep 17, 2009	28.40	29.18	28.16	28.61
327	NYSE	DIN	Wed, Sep 16, 2009	27.58	28.87	27.15	28.45
326	NYSE	DIN	Tue, Sep 15, 2009	26.17	27.84	26.17	27.35
325	NYSE	DIN	Mon, Sep 14, 2009	24.70	25.58	24.41	25.40
324	NYSE	DIN	Fri, Sep 11, 2009	24.94	25.80	24.74	25.08
323	NYSE	DIN	Thu, Sep 10, 2009	24.92	24.99	24.23	24.95
322	NYSE	DIN	Wed, Sep 9, 2009	24.39	25.06	23.38	24.84
321	NYSE	DIN	Tue, Sep 8, 2009	22.56	24.28	22.56	24.25
320	NYSE	DIN	Fri, Sep 4, 2009	21.29	22.60	21.07	22.57
319	NYSE	DIN	Thu, Sep 3, 2009	20.76	21.56	20.76	21.31
318	NYSE	DIN	Wed, Sep 2, 2009	20.52	21.00	20.25	20.66
317	NYSE	DIN	Tue, Sep 1, 2009	20.85	21.77	20.41	20.69
316	NYSE	DIN	Mon, Aug 31, 2009	21.79	21.79	20.98	21.08
315	NYSE	DIN	Fri, Aug 28, 2009	22.88	23.12	21.76	21.91
314	NYSE	DIN	Thu, Aug 27, 2009	23.73	23.73	22.10	22.78
313	NYSE	DIN	Wed, Aug 26, 2009	23.01	23.44	22.92	23.16
312	NYSE	DIN	Tue, Aug 25, 2009	23.90	24.16	22.95	23.04
311	NYSE	DIN	Mon, Aug 24, 2009	24.69	25.24	23.21	23.63
310	NYSE	DIN	Fri, Aug 21, 2009	23.89	25.03	23.85	24.84
309	NYSE	DIN	Thu, Aug 20, 2009	22.49	23.67	22.41	23.55
308	NYSE	DIN	Wed, Aug 19, 2009	22.46	23.27	22.19	22.70
307	NYSE	DIN	Tue, Aug 18, 2009	22.27	23.38	22.08	22.92
306	NYSE	DIN	Mon, Aug 17, 2009	22.91	22.98	21.64	22.05
305	NYSE	DIN	Fri, Aug 14, 2009	24.05	24.17	23.14	23.85
304	NYSE	DIN	Thu, Aug 13, 2009	22.46	23.90	21.80	23.83
303	NYSE	DIN	Wed, Aug 12, 2009	22.80	22.99	22.16	22.19
302	NYSE	DIN	Tue, Aug 11, 2009	22.77	23.00	22.29	22.83
301	NYSE	DIN	Mon, Aug 10, 2009	23.65	23.65	22.56	22.74
300	NYSE	DIN	Fri, Aug 7, 2009	23.93	24.30	23.42	23.66
299	NYSE	DIN	Thu, Aug 6, 2009	25.28	25.53	23.20	23.40
298	NYSE	DIN	Wed, Aug 5, 2009	26.02	26.24	25.32	25.53
297	NYSE	DIN	Tue, Aug 4, 2009	25.23	26.18	24.75	26.07
296	NYSE	DIN	Mon, Aug 3, 2009	24.99	25.67	24.69	25.52
295	NYSE	DIN	Fri, Jul 31, 2009	25.60	25.66	24.58	24.71
294	NYSE	DIN	Thu, Jul 30, 2009	26.22	27.23	25.43	25.57
293	NYSE	DIN	Wed, Jul 29, 2009	26.45	26.80	25.50	25.59
292	NYSE	DIN	Tue, Jul 28, 2009	31.75	32.49	26.37	26.93
291	NYSE	DIN	Mon, Jul 27, 2009	30.80	31.14	29.69	31.09
290	NYSE	DIN	Fri, Jul 24, 2009	30.54	31.00	29.59	30.83
289	NYSE	DIN	Thu, Jul 23, 2009	29.15	31.27	28.51	30.69
288	NYSE	DIN	Wed, Jul 22, 2009	29.35	30.81	28.81	29.06
287	NYSE	DIN	Tue, Jul 21, 2009	29.84	30.33	28.61	29.49
286	NYSE	DIN	Mon, Jul 20, 2009	30.22	30.74	29.56	29.95
285	NYSE	DIN	Fri, Jul 17, 2009	30.54	31.05	29.59	30.02
284	NYSE	DIN	Thu, Jul 16, 2009	32.17	33.06	30.21	30.91
283	NYSE	DIN	Wed, Jul 15, 2009	32.30	32.93	31.34	32.12
282	NYSE	DIN	Tue, Jul 14, 2009	30.38	31.99	29.95	31.63
281	NYSE	DIN	Mon, Jul 13, 2009	31.39	31.97	30.47	30.69
280	NYSE	DIN	Fri, Jul 10, 2009	31.92	32.94	31.22	31.87
279	NYSE	DIN	Thu, Jul 9, 2009	28.17	31.98	28.13	31.80
278	NYSE	DIN	Wed, Jul 8, 2009	29.06	29.39	27.30	27.78
277	NYSE	DIN	Tue, Jul 7, 2009	29.39	29.39	28.33	28.55
276	NYSE	DIN	Mon, Jul 6, 2009	29.35	30.90	28.52	29.05
275	NYSE	DIN	Thu, Jul 2, 2009	32.00	32.00	29.82	29.82
274	NYSE	DIN	Wed, Jul 1, 2009	31.44	33.00	31.44	32.37
273	NYSE	DIN	Tue, Jun 30, 2009	30.50	32.13	30.50	31.19
272	NYSE	DIN	Mon, Jun 29, 2009	29.34	31.68	29.15	30.42
271	NYSE	DIN	Fri, Jun 26, 2009	28.42	30.05	28.04	29.76
270	NYSE	DIN	Thu, Jun 25, 2009	27.11	28.81	26.99	28.81
269	NYSE	DIN	Wed, Jun 24, 2009	26.61	27.91	26.34	27.12
268	NYSE	DIN	Tue, Jun 23, 2009	29.11	29.78	26.70	26.82
267	NYSE	DIN	Mon, Jun 22, 2009	29.81	30.24	28.65	29.10
266	NYSE	DIN	Fri, Jun 19, 2009	30.08	30.48	29.48	30.06
265	NYSE	DIN	Thu, Jun 18, 2009	29.16	30.04	28.08	29.40
264	NYSE	DIN	Wed, Jun 17, 2009	30.10	30.26	28.33	28.77
263	NYSE	DIN	Tue, Jun 16, 2009	30.34	30.92	29.25	29.98
262	NYSE	DIN	Mon, Jun 15, 2009	30.66	30.85	29.17	29.88
261	NYSE	DIN	Fri, Jun 12, 2009	30.46	32.07	30.07	31.04
260	NYSE	DIN	Thu, Jun 11, 2009	32.90	33.45	30.32	30.95
259	NYSE	DIN	Wed, Jun 10, 2009	33.33	34.00	31.87	32.89
258	NYSE	DIN	Tue, Jun 9, 2009	30.09	33.55	29.96	32.74
257	NYSE	DIN	Mon, Jun 8, 2009	29.91	30.37	28.34	29.66
256	NYSE	DIN	Fri, Jun 5, 2009	29.53	30.46	28.55	30.03
255	NYSE	DIN	Thu, Jun 4, 2009	29.20	29.21	27.75	29.21
254	NYSE	DIN	Wed, Jun 3, 2009	28.28	29.58	28.00	28.82
253	NYSE	DIN	Tue, Jun 2, 2009	29.65	29.76	28.03	28.62
252	NYSE	DIN	Mon, Jun 1, 2009	28.61	30.15	28.02	29.96
251	NYSE	DIN	Fri, May 29, 2009	27.46	28.83	26.98	27.73
250	NYSE	DIN	Thu, May 28, 2009	27.94	28.22	26.16	27.39
249	NYSE	DIN	Wed, May 27, 2009	28.73	29.10	26.92	27.30
248	NYSE	DIN	Tue, May 26, 2009	25.79	29.07	25.79	28.50
247	NYSE	DIN	Fri, May 22, 2009	27.15	27.74	25.77	26.15
246	NYSE	DIN	Thu, May 21, 2009	27.52	28.22	25.77	26.94
245	NYSE	DIN	Wed, May 20, 2009	28.89	30.63	28.02	28.49
244	NYSE	DIN	Tue, May 19, 2009	27.61	29.19	26.19	28.40
243	NYSE	DIN	Mon, May 18, 2009	26.14	28.46	25.70	27.82
242	NYSE	DIN	Fri, May 15, 2009	26.20	28.76	24.93	25.62
241	NYSE	DIN	Thu, May 14, 2009	26.80	27.87	25.50	26.77
240	NYSE	DIN	Wed, May 13, 2009	26.00	27.54	24.63	26.72
239	NYSE	DIN	Tue, May 12, 2009	28.73	29.05	25.98	26.37
238	NYSE	DIN	Mon, May 11, 2009	29.88	30.00	28.50	28.72
237	NYSE	DIN	Fri, May 8, 2009	31.30	31.31	28.08	29.72
236	NYSE	DIN	Thu, May 7, 2009	32.01	33.43	29.68	30.01
235	NYSE	DIN	Wed, May 6, 2009	33.68	34.29	30.87	32.25
234	NYSE	DIN	Tue, May 5, 2009	33.55	34.30	32.76	33.84
233	NYSE	DIN	Mon, May 4, 2009	33.64	34.41	32.57	34.41
232	NYSE	DIN	Fri, May 1, 2009	31.50	34.02	31.50	33.61
231	NYSE	DIN	Thu, Apr 30, 2009	30.10	34.71	30.10	32.04
230	NYSE	DIN	Wed, Apr 29, 2009	28.73	31.50	28.50	30.09
229	NYSE	DIN	Tue, Apr 28, 2009	28.26	30.74	27.50	28.40
228	NYSE	DIN	Mon, Apr 27, 2009	24.59	26.69	24.08	26.14
227	NYSE	DIN	Fri, Apr 24, 2009	22.48	25.59	22.35	25.38
226	NYSE	DIN	Thu, Apr 23, 2009	22.07	24.24	21.45	22.59
225	NYSE	DIN	Wed, Apr 22, 2009	18.72	22.60	18.49	22.32
224	NYSE	DIN	Tue, Apr 21, 2009	17.82	19.30	17.75	19.13
223	NYSE	DIN	Mon, Apr 20, 2009	17.99	19.00	17.88	18.04
222	NYSE	DIN	Fri, Apr 17, 2009	17.67	19.61	17.51	18.64
221	NYSE	DIN	Thu, Apr 16, 2009	17.07	17.65	16.80	17.47
220	NYSE	DIN	Wed, Apr 15, 2009	16.90	17.47	16.15	16.75
219	NYSE	DIN	Tue, Apr 14, 2009	17.38	18.80	16.54	17.19
218	NYSE	DIN	Mon, Apr 13, 2009	16.54	18.32	15.94	17.71
217	NYSE	DIN	Thu, Apr 9, 2009	15.29	17.27	15.13	16.84
216	NYSE	DIN	Wed, Apr 8, 2009	14.55	14.85	14.20	14.80
215	NYSE	DIN	Tue, Apr 7, 2009	14.60	14.85	14.04	14.26
214	NYSE	DIN	Mon, Apr 6, 2009	13.53	14.54	12.95	14.41
213	NYSE	DIN	Fri, Apr 3, 2009	14.65	14.65	13.75	14.21
212	NYSE	DIN	Thu, Apr 2, 2009	13.24	15.63	13.06	14.69
211	NYSE	DIN	Wed, Apr 1, 2009	11.55	13.08	10.48	12.78
210	NYSE	DIN	Tue, Mar 31, 2009	11.38	12.31	11.23	11.86
209	NYSE	DIN	Mon, Mar 30, 2009	11.50	11.60	10.75	11.10
208	NYSE	DIN	Fri, Mar 27, 2009	12.53	12.53	11.47	12.01
207	NYSE	DIN	Thu, Mar 26, 2009	11.94	12.93	11.79	12.90
206	NYSE	DIN	Wed, Mar 25, 2009	11.26	12.25	10.76	11.66
205	NYSE	DIN	Tue, Mar 24, 2009	11.16	11.73	10.59	11.32
204	NYSE	DIN	Mon, Mar 23, 2009	10.17	11.54	10.04	11.54
203	NYSE	DIN	Fri, Mar 20, 2009	11.16	11.36	9.42	9.66
202	NYSE	DIN	Thu, Mar 19, 2009	11.11	11.48	10.77	11.00
201	NYSE	DIN	Wed, Mar 18, 2009	10.31	11.66	10.05	10.88
200	NYSE	DIN	Tue, Mar 17, 2009	8.70	10.27	8.26	9.93
199	NYSE	DIN	Mon, Mar 16, 2009	8.94	9.85	8.50	8.67
198	NYSE	DIN	Fri, Mar 13, 2009	8.84	9.07	8.44	8.77
197	NYSE	DIN	Thu, Mar 12, 2009	7.48	8.98	7.23	8.81
196	NYSE	DIN	Wed, Mar 11, 2009	6.66	7.67	6.44	7.52
195	NYSE	DIN	Tue, Mar 10, 2009	5.92	6.78	5.70	6.57
194	NYSE	DIN	Mon, Mar 9, 2009	5.84	6.03	5.31	5.44
193	NYSE	DIN	Fri, Mar 6, 2009	6.91	6.91	5.61	5.93
192	NYSE	DIN	Thu, Mar 5, 2009	7.01	7.52	6.48	6.68
191	NYSE	DIN	Wed, Mar 4, 2009	7.49	7.66	7.18	7.28
190	NYSE	DIN	Tue, Mar 3, 2009	7.63	7.78	6.93	7.26
189	NYSE	DIN	Mon, Mar 2, 2009	7.24	7.85	6.81	7.30
188	NYSE	DIN	Fri, Feb 27, 2009	7.44	8.25	6.98	7.35
187	NYSE	DIN	Thu, Feb 26, 2009	6.77	7.99	6.77	7.62
186	NYSE	DIN	Wed, Feb 25, 2009	7.54	8.50	6.54	6.67
185	NYSE	DIN	Tue, Feb 24, 2009	5.79	6.23	5.65	5.90
184	NYSE	DIN	Mon, Feb 23, 2009	6.28	6.40	5.24	5.55
183	NYSE	DIN	Fri, Feb 20, 2009	6.00	6.41	5.94	6.16
182	NYSE	DIN	Thu, Feb 19, 2009	6.64	6.66	6.01	6.14
181	NYSE	DIN	Wed, Feb 18, 2009	6.99	7.05	6.09	6.48
180	NYSE	DIN	Tue, Feb 17, 2009	7.22	7.52	6.73	6.80
179	NYSE	DIN	Fri, Feb 13, 2009	8.67	8.67	7.40	7.62
178	NYSE	DIN	Thu, Feb 12, 2009	7.50	8.72	7.07	8.68
177	NYSE	DIN	Wed, Feb 11, 2009	8.36	8.36	7.66	7.84
176	NYSE	DIN	Tue, Feb 10, 2009	9.38	9.62	8.25	8.33
175	NYSE	DIN	Mon, Feb 9, 2009	10.05	10.05	9.04	9.08
174	NYSE	DIN	Fri, Feb 6, 2009	8.83	10.50	8.48	9.88
173	NYSE	DIN	Thu, Feb 5, 2009	8.36	9.19	8.26	8.89
172	NYSE	DIN	Wed, Feb 4, 2009	8.65	8.89	8.43	8.51
171	NYSE	DIN	Tue, Feb 3, 2009	8.66	8.99	8.36	8.67
170	NYSE	DIN	Mon, Feb 2, 2009	9.36	9.36	8.06	8.56
169	NYSE	DIN	Fri, Jan 30, 2009	9.17	9.30	8.74	8.84
168	NYSE	DIN	Thu, Jan 29, 2009	9.41	9.75	8.82	9.05
167	NYSE	DIN	Wed, Jan 28, 2009	8.75	9.99	8.50	9.70
166	NYSE	DIN	Tue, Jan 27, 2009	8.59	8.86	8.08	8.54
165	NYSE	DIN	Mon, Jan 26, 2009	8.28	8.88	8.09	8.39
164	NYSE	DIN	Fri, Jan 23, 2009	8.00	8.80	7.84	8.27
163	NYSE	DIN	Thu, Jan 22, 2009	8.32	8.58	7.67	8.09
162	NYSE	DIN	Wed, Jan 21, 2009	7.80	8.39	7.50	8.30
161	NYSE	DIN	Tue, Jan 20, 2009	8.54	8.58	7.49	7.60
160	NYSE	DIN	Fri, Jan 16, 2009	9.02	9.29	8.39	8.76
159	NYSE	DIN	Thu, Jan 15, 2009	8.97	9.14	7.83	8.87
158	NYSE	DIN	Wed, Jan 14, 2009	9.41	9.51	8.47	8.91
157	NYSE	DIN	Tue, Jan 13, 2009	10.00	10.10	9.09	9.16
156	NYSE	DIN	Mon, Jan 12, 2009	11.00	11.25	9.78	9.91
155	NYSE	DIN	Fri, Jan 9, 2009	12.11	12.27	10.81	11.00
154	NYSE	DIN	Thu, Jan 8, 2009	12.47	12.56	11.01	12.24
153	NYSE	DIN	Wed, Jan 7, 2009	14.16	14.56	12.40	12.72
152	NYSE	DIN	Tue, Jan 6, 2009	13.37	14.47	13.37	14.29
151	NYSE	DIN	Mon, Jan 5, 2009	12.04	13.75	11.53	13.26
150	NYSE	DIN	Fri, Jan 2, 2009	11.56	12.79	11.51	12.10
149	NYSE	DIN	Wed, Dec 31, 2008	10.91	11.75	10.90	11.56
148	NYSE	DIN	Tue, Dec 30, 2008	9.95	10.93	9.86	10.93
147	NYSE	DIN	Mon, Dec 29, 2008	10.90	10.90	9.57	9.76
146	NYSE	DIN	Fri, Dec 26, 2008	11.10	11.26	10.51	10.96
145	NYSE	DIN	Wed, Dec 24, 2008	11.19	11.44	10.88	11.04
144	NYSE	DIN	Tue, Dec 23, 2008	11.83	11.90	10.63	11.17
143	NYSE	DIN	Mon, Dec 22, 2008	12.98	13.16	11.38	11.60
142	NYSE	DIN	Fri, Dec 19, 2008	12.97	13.65	12.42	12.69
141	NYSE	DIN	Thu, Dec 18, 2008	13.10	13.35	12.27	12.60
140	NYSE	DIN	Wed, Dec 17, 2008	12.40	13.46	12.37	13.06
139	NYSE	DIN	Tue, Dec 16, 2008	11.94	12.74	11.47	12.74
138	NYSE	DIN	Mon, Dec 15, 2008	13.42	13.55	9.30	11.62
137	NYSE	DIN	Fri, Dec 12, 2008	12.12	13.66	11.46	13.48
136	NYSE	DIN	Thu, Dec 11, 2008	15.00	15.25	12.69	12.97
135	NYSE	DIN	Wed, Dec 10, 2008	15.12	15.94	14.50	15.15
134	NYSE	DIN	Tue, Dec 9, 2008	16.75	16.75	14.96	15.21
133	NYSE	DIN	Mon, Dec 8, 2008	16.49	17.37	16.01	16.51
132	NYSE	DIN	Fri, Dec 5, 2008	12.80	17.04	11.50	15.70
131	NYSE	DIN	Thu, Dec 4, 2008	11.22	13.96	10.87	12.06
130	NYSE	DIN	Wed, Dec 3, 2008	11.06	12.48	10.74	11.40
129	NYSE	DIN	Tue, Dec 2, 2008	10.21	11.42	9.99	11.42
128	NYSE	DIN	Mon, Dec 1, 2008	12.70	12.70	9.69	9.99
127	NYSE	DIN	Fri, Nov 28, 2008	11.40	12.73	11.21	12.73
126	NYSE	DIN	Wed, Nov 26, 2008	9.00	11.68	8.47	11.33
125	NYSE	DIN	Tue, Nov 25, 2008	8.67	9.44	8.35	9.24
124	NYSE	DIN	Mon, Nov 24, 2008	8.99	10.66	8.05	8.43
123	NYSE	DIN	Fri, Nov 21, 2008	7.80	8.96	6.90	8.24
122	NYSE	DIN	Thu, Nov 20, 2008	8.91	9.25	7.33	7.46
121	NYSE	DIN	Wed, Nov 19, 2008	10.14	10.22	8.50	9.13
120	NYSE	DIN	Tue, Nov 18, 2008	11.67	12.17	9.53	9.90
119	NYSE	DIN	Mon, Nov 17, 2008	12.32	12.66	10.55	11.65
118	NYSE	DIN	Fri, Nov 14, 2008	14.41	14.41	11.62	12.14
117	NYSE	DIN	Thu, Nov 13, 2008	12.52	14.74	11.11	14.74
116	NYSE	DIN	Wed, Nov 12, 2008	11.98	12.58	10.79	12.46
115	NYSE	DIN	Tue, Nov 11, 2008	12.25	12.99	12.13	12.55
114	NYSE	DIN	Mon, Nov 10, 2008	13.84	13.91	12.22	12.35
113	NYSE	DIN	Fri, Nov 7, 2008	13.52	14.06	13.20	13.49
112	NYSE	DIN	Thu, Nov 6, 2008	14.47	14.50	12.90	13.33
111	NYSE	DIN	Wed, Nov 5, 2008	15.72	16.34	13.72	14.00
110	NYSE	DIN	Tue, Nov 4, 2008	17.06	17.25	15.70	15.72
109	NYSE	DIN	Mon, Nov 3, 2008	18.01	18.01	16.37	17.18
108	NYSE	DIN	Fri, Oct 31, 2008	16.24	18.03	15.79	18.03
107	NYSE	DIN	Thu, Oct 30, 2008	17.13	18.60	16.24	16.86
106	NYSE	DIN	Wed, Oct 29, 2008	16.46	18.30	15.81	17.18
105	NYSE	DIN	Tue, Oct 28, 2008	9.21	18.62	9.21	18.30
104	NYSE	DIN	Mon, Oct 27, 2008	6.18	11.90	5.65	9.06
103	NYSE	DIN	Fri, Oct 24, 2008	7.03	7.03	6.13	6.15
102	NYSE	DIN	Thu, Oct 23, 2008	7.97	8.17	6.65	7.25
101	NYSE	DIN	Wed, Oct 22, 2008	8.86	8.86	7.31	7.86
100	NYSE	DIN	Tue, Oct 21, 2008	9.52	10.02	8.37	8.54
99	NYSE	DIN	Mon, Oct 20, 2008	9.95	11.90	9.10	9.72
98	NYSE	DIN	Fri, Oct 17, 2008	9.00	12.00	8.37	9.84
97	NYSE	DIN	Thu, Oct 16, 2008	8.29	9.49	7.81	8.99
96	NYSE	DIN	Wed, Oct 15, 2008	9.70	9.92	8.00	8.00
95	NYSE	DIN	Tue, Oct 14, 2008	12.10	12.15	9.76	9.99
94	NYSE	DIN	Mon, Oct 13, 2008	11.91	12.80	10.57	11.19
93	NYSE	DIN	Fri, Oct 10, 2008	7.87	11.25	7.10	11.13
92	NYSE	DIN	Thu, Oct 9, 2008	12.71	12.94	9.00	9.25
91	NYSE	DIN	Wed, Oct 8, 2008	11.87	13.19	11.48	12.42
90	NYSE	DIN	Tue, Oct 7, 2008	13.69	13.69	12.31	12.41
89	NYSE	DIN	Mon, Oct 6, 2008	14.05	14.09	12.88	13.45
88	NYSE	DIN	Fri, Oct 3, 2008	16.39	16.39	14.00	14.03
87	NYSE	DIN	Thu, Oct 2, 2008	16.55	16.91	15.21	16.10
86	NYSE	DIN	Wed, Oct 1, 2008	16.90	17.26	16.06	16.97
85	NYSE	DIN	Tue, Sep 30, 2008	16.15	17.33	15.95	16.86
84	NYSE	DIN	Mon, Sep 29, 2008	17.89	19.34	15.16	15.90
83	NYSE	DIN	Fri, Sep 26, 2008	18.36	18.81	17.29	18.09
82	NYSE	DIN	Thu, Sep 25, 2008	17.95	19.25	17.95	18.72
81	NYSE	DIN	Wed, Sep 24, 2008	18.72	18.72	16.30	17.77
80	NYSE	DIN	Tue, Sep 23, 2008	19.39	19.42	17.58	18.72
79	NYSE	DIN	Mon, Sep 22, 2008	20.33	21.28	19.58	19.64
78	NYSE	DIN	Fri, Sep 19, 2008	22.71	25.15	19.81	20.60
77	NYSE	DIN	Thu, Sep 18, 2008	18.96	22.00	18.96	20.00
76	NYSE	DIN	Wed, Sep 17, 2008	17.21	19.25	16.89	19.25
75	NYSE	DIN	Tue, Sep 16, 2008	15.99	18.69	15.00	17.99
74	NYSE	DIN	Mon, Sep 15, 2008	16.75	17.55	14.91	15.31
73	NYSE	DIN	Fri, Sep 12, 2008	17.74	18.64	17.18	17.53
72	NYSE	DIN	Thu, Sep 11, 2008	17.52	17.78	16.79	17.73
71	NYSE	DIN	Wed, Sep 10, 2008	18.00	19.00	16.21	18.03
70	NYSE	DIN	Tue, Sep 9, 2008	21.35	22.39	17.68	17.77
69	NYSE	DIN	Mon, Sep 8, 2008	23.83	24.43	22.79	23.97
68	NYSE	DIN	Fri, Sep 5, 2008	21.72	22.33	21.24	22.23
67	NYSE	DIN	Thu, Sep 4, 2008	22.08	22.18	21.64	22.01
66	NYSE	DIN	Wed, Sep 3, 2008	21.87	22.61	21.67	22.27
65	NYSE	DIN	Tue, Sep 2, 2008	20.05	23.35	20.05	22.12
64	NYSE	DIN	Fri, Aug 29, 2008	19.53	20.34	19.27	19.86
63	NYSE	DIN	Thu, Aug 28, 2008	20.05	20.05	17.65	19.88
62	NYSE	DIN	Wed, Aug 27, 2008	19.22	19.40	17.84	17.95
61	NYSE	DIN	Tue, Aug 26, 2008	19.05	19.62	18.60	19.40
60	NYSE	DIN	Mon, Aug 25, 2008	20.09	21.22	18.75	19.79
59	NYSE	DIN	Fri, Aug 22, 2008	19.51	20.69	19.51	20.37
58	NYSE	DIN	Thu, Aug 21, 2008	19.99	20.17	19.35	19.72
57	NYSE	DIN	Wed, Aug 20, 2008	21.12	21.23	19.90	20.16
56	NYSE	DIN	Tue, Aug 19, 2008	21.60	21.60	20.28	21.00
55	NYSE	DIN	Mon, Aug 18, 2008	24.89	24.89	21.60	21.76
54	NYSE	DIN	Fri, Aug 15, 2008	26.79	26.79	24.38	24.46
53	NYSE	DIN	Thu, Aug 14, 2008	26.06	27.00	25.60	25.66
52	NYSE	DIN	Wed, Aug 13, 2008	28.75	30.73	25.80	26.04
51	NYSE	DIN	Tue, Aug 12, 2008	28.24	29.73	27.91	28.63
50	NYSE	DIN	Mon, Aug 11, 2008	26.96	31.18	26.96	28.28
49	NYSE	DIN	Fri, Aug 8, 2008	26.00	28.03	25.70	27.71
48	NYSE	DIN	Thu, Aug 7, 2008	25.20	25.58	24.58	25.48
47	NYSE	DIN	Wed, Aug 6, 2008	24.25	25.96	23.52	25.49
46	NYSE	DIN	Tue, Aug 5, 2008	23.77	24.96	23.09	24.21
45	NYSE	DIN	Mon, Aug 4, 2008	23.49	23.49	21.92	22.81
44	NYSE	DIN	Fri, Aug 1, 2008	23.17	23.17	22.52	23.00
43	NYSE	DIN	Thu, Jul 31, 2008	23.13	23.35	22.69	23.10
42	NYSE	DIN	Wed, Jul 30, 2008	23.86	23.86	22.46	23.26
41	NYSE	DIN	Tue, Jul 29, 2008	24.52	25.55	21.64	23.43
40	NYSE	DIN	Mon, Jul 28, 2008	26.11	26.11	23.55	24.45
39	NYSE	DIN	Fri, Jul 25, 2008	25.06	26.25	25.01	25.50
38	NYSE	DIN	Thu, Jul 24, 2008	28.78	28.78	25.06	25.17
37	NYSE	DIN	Wed, Jul 23, 2008	24.60	28.86	24.27	28.76
36	NYSE	DIN	Tue, Jul 22, 2008	22.50	26.12	21.72	24.40
35	NYSE	DIN	Mon, Jul 21, 2008	22.99	23.70	22.56	23.05
34	NYSE	DIN	Fri, Jul 18, 2008	22.69	23.52	22.21	22.87
33	NYSE	DIN	Thu, Jul 17, 2008	22.08	23.33	20.86	22.47
32	NYSE	DIN	Wed, Jul 16, 2008	21.63	21.85	20.01	21.24
31	NYSE	DIN	Tue, Jul 15, 2008	22.39	22.49	18.68	20.80
30	NYSE	DIN	Mon, Jul 14, 2008	27.09	28.54	22.73	22.79
29	NYSE	DIN	Fri, Jul 11, 2008	32.20	32.50	24.03	27.02
28	NYSE	DIN	Thu, Jul 10, 2008	36.63	36.63	34.09	34.36
27	NYSE	DIN	Wed, Jul 9, 2008	38.69	38.96	36.50	36.63
26	NYSE	DIN	Tue, Jul 8, 2008	35.80	38.98	35.71	38.69
25	NYSE	DIN	Mon, Jul 7, 2008	35.00	36.54	34.30	35.75
24	NYSE	DIN	Thu, Jul 3, 2008	34.28	35.85	32.50	34.75
23	NYSE	DIN	Wed, Jul 2, 2008	35.90	35.90	34.08	34.28
22	NYSE	DIN	Tue, Jul 1, 2008	36.60	36.60	34.43	36.11
21	NYSE	DIN	Mon, Jun 30, 2008	35.65	37.79	35.65	37.36
20	NYSE	DIN	Fri, Jun 27, 2008	38.40	38.47	36.31	36.52
19	NYSE	DIN	Thu, Jun 26, 2008	40.64	40.64	38.00	38.44
18	NYSE	DIN	Wed, Jun 25, 2008	39.15	42.61	39.15	41.01
17	NYSE	DIN	Tue, Jun 24, 2008	39.16	40.49	38.29	39.25
16	NYSE	DIN	Mon, Jun 23, 2008	42.97	43.00	39.37	39.45
15	NYSE	DIN	Fri, Jun 20, 2008	44.00	44.73	41.41	42.18
14	NYSE	DIN	Thu, Jun 19, 2008	44.33	44.58	43.40	44.01
13	NYSE	DIN	Wed, Jun 18, 2008	46.31	47.00	43.81	44.34
12	NYSE	DIN	Tue, Jun 17, 2008	44.90	47.99	44.90	46.23
11	NYSE	DIN	Mon, Jun 16, 2008	43.01	44.52	42.91	44.35
10	NYSE	DIN	Fri, Jun 13, 2008	43.36	44.91	43.14	43.40
9	NYSE	DIN	Thu, Jun 12, 2008	42.24	43.69	42.16	42.52
8	NYSE	DIN	Wed, Jun 11, 2008	41.94	42.19	40.89	41.50
7	NYSE	DIN	Tue, Jun 10, 2008	42.31	42.87	41.66	42.40
6	NYSE	DIN	Mon, Jun 9, 2008	43.08	47.77	42.12	42.55
5	NYSE	DIN	Fri, Jun 6, 2008	43.10	43.27	41.65	42.44
4	NYSE	DIN	Thu, Jun 5, 2008	43.15	44.31	42.22	43.46
3	NYSE	DIN	Wed, Jun 4, 2008	44.00	44.09	42.82	43.29
2	NYSE	DIN	Tue, Jun 3, 2008	42.83	44.93	42.51	43.20
1	NYSE	DIN	Mon, Jun 2, 2008	46.40	46.60	44.34	44.58
#	Exchange	Symbol	Date	Open	High	Low	Close

Dine Brands Global Inc NYSE:DIN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024