Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	48.30	49.90	48.29	48.72	1,381,326	+0.34(+0.70%)
Oct 28, 2010	49.23	49.52	47.51	48.38	689,473	-0.47(-0.97%)
Oct 27, 2010	48.50	49.31	48.17	48.85	586,359	-0.58(-1.17%)
Oct 25, 2010	49.75	49.90	49.38	49.43	737,007	+0.02(+0.03%)
Oct 22, 2010	48.52	49.52	48.36	49.42	438,681	+0.95(+1.96%)
Oct 21, 2010	48.02	48.81	48.02	48.47	463,134	+0.60(+1.25%)
Oct 20, 2010	47.69	48.00	47.50	47.87	427,043	+0.36(+0.75%)
Oct 19, 2010	47.68	48.12	47.10	47.51	485,820	-0.84(-1.73%)
Oct 18, 2010	48.41	48.82	48.32	48.35	453,889	-0.06(-0.13%)
Oct 15, 2010	48.43	48.78	47.80	48.41	618,513	+0.42(+0.87%)
Oct 14, 2010	49.50	49.97	47.87	47.99	1,033,154	+0.40(+0.85%)
Oct 13, 2010	46.92	47.80	46.77	47.59	781,932	+1.05(+2.26%)
Oct 12, 2010	45.54	46.67	45.23	46.54	573,497	+1.11(+2.43%)
Oct 11, 2010	45.86	45.86	45.21	45.43	735,642	-0.46(-1.00%)
Oct 08, 2010	45.89	46.15	44.94	45.89	457,017	+0.24(+0.52%)
Oct 07, 2010	46.21	46.38	45.59	45.66	250	-0.09(-0.19%)
Oct 06, 2010	47.39	47.56	45.38	45.74	944,144	-1.59(-3.35%)
Oct 05, 2010	46.43	47.54	46.15	47.33	2,009	+1.70(+3.72%)
Oct 04, 2010	45.40	45.67	44.78	45.63	725,887	+0.23(+0.50%)
Oct 01, 2010	45.40	45.66	44.88	45.40	889,162	+0.53(+1.17%)
Sep 30, 2010	44.87	46.99	44.79	44.88	2,216	-1.62(-3.48%)
Sep 29, 2010	47.46	47.63	46.26	46.49	1,502,137	-1.15(-2.42%)
Sep 28, 2010	46.37	47.94	45.60	47.65	876	-1.26(-2.58%)
Sep 27, 2010	49.09	49.49	48.42	48.91	575,197	+0.14(+0.29%)
Sep 24, 2010	48.10	49.41	48.10	48.77	786,004	+1.21(+2.54%)
Sep 23, 2010	47.34	48.18	47.01	47.56	1,220	+0.00(+0.00%)
Sep 22, 2010	48.48	49.72	47.04	47.56	1,638,517	+0.10(+0.22%)
Sep 21, 2010	47.44	48.26	46.09	47.46	849	-0.13(-0.28%)
Sep 20, 2010	44.38	47.78	44.20	47.59	1,587,436	+3.40(+7.69%)
Sep 17, 2010	44.19	44.38	43.89	44.19	660,087	+1.00(+2.32%)
Sep 15, 2010	42.99	43.44	42.78	43.19	313	-0.47(-1.07%)
Sep 14, 2010	43.57	43.89	43.05	43.66	684	+0.09(+0.20%)
Sep 13, 2010	43.34	43.78	43.14	43.57	578,834	+0.82(+1.92%)
Sep 10, 2010	43.20	43.33	42.54	42.75	500,448	-0.28(-0.66%)
Sep 09, 2010	44.88	44.88	42.29	43.03	2,250	-1.23(-2.78%)
Sep 08, 2010	44.63	44.85	44.00	44.27	3,347	-0.09(-0.20%)
Sep 07, 2010	44.95	45.30	44.30	44.35	597,546	-0.82(-1.82%)
Sep 03, 2010	45.86	45.99	45.05	45.17	599,669	-0.21(-0.47%)
Sep 02, 2010	44.83	45.57	44.67	45.39	459	+0.47(+1.06%)
Sep 01, 2010	44.37	45.58	44.37	44.91	1,066,388	+1.14(+2.60%)
Aug 31, 2010	43.75	44.12	43.38	43.78	2,656	+0.03(+0.07%)
Aug 30, 2010	43.96	44.20	43.62	43.74	1,035,990	+0.30(+0.69%)
Aug 27, 2010	44.15	44.45	42.50	43.44	1,189,355	+0.88(+2.08%)
Aug 26, 2010	42.72	43.62	42.42	42.56	440	+0.07(+0.17%)
Aug 25, 2010	42.33	42.72	41.61	42.49	324	+0.02(+0.06%)
Aug 24, 2010	42.49	43.00	41.22	42.46	496	-0.66(-1.52%)
Aug 23, 2010	45.21	45.47	42.99	43.12	1,192,750	-2.02(-4.48%)
Aug 20, 2010	44.90	45.29	44.79	45.14	564,938	+0.01(+0.02%)
Aug 19, 2010	45.55	46.21	44.97	45.13	1,452	-0.73(-1.58%)
Aug 18, 2010	46.31	46.33	45.74	45.86	473	-0.23(-0.50%)
Aug 17, 2010	44.52	46.33	44.52	46.09	549	+1.78(+4.01%)
Aug 16, 2010	44.42	44.90	43.96	44.31	1,426,172	-0.05(-0.11%)
Aug 13, 2010	44.36	46.81	44.33	44.36	1,373,245	-2.48(-5.30%)
Aug 12, 2010	45.43	46.86	45.43	46.84	1,362,757	+0.49(+1.06%)
Aug 11, 2010	47.35	47.35	45.12	46.35	126	-2.67(-5.45%)
Aug 10, 2010	49.02	49.12	47.63	49.02	253	-0.59(-1.19%)
Aug 09, 2010	49.93	50.24	49.58	49.61	486,737	-0.04(-0.08%)
Aug 06, 2010	49.65	49.83	48.16	49.65	1,067,716	-0.28(-0.57%)
Aug 05, 2010	50.19	50.70	49.52	49.94	675,412	-0.25(-0.50%)
Aug 04, 2010	49.77	50.45	49.53	50.19	1,006	+0.41(+0.83%)
Aug 03, 2010	49.17	50.02	49.17	49.78	819	+0.35(+0.70%)