Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	24.33	25.20	24.20	24.95	836,102	+0.67(+2.77%)
Oct 26, 2012	24.72	24.28	24.28	24.28	833,667	-0.39(-1.57%)
Oct 25, 2012	24.99	25.08	24.62	24.67	801,416	-0.21(-0.86%)
Oct 24, 2012	25.09	25.26	24.85	24.88	497,580	-0.02(-0.06%)
Oct 23, 2012	25.02	25.05	24.71	24.90	680,776	-0.18(-0.72%)
Oct 19, 2012	25.15	25.26	24.91	25.08	611,062	-0.09(-0.35%)
Oct 18, 2012	25.16	25.41	25.06	25.17	580,959	+0.11(+0.44%)
Oct 17, 2012	25.14	25.27	24.94	25.06	688,814	-0.02(-0.06%)
Oct 16, 2012	24.63	25.09	24.61	25.07	977,419	+0.47(+1.93%)
Oct 15, 2012	24.57	24.83	24.30	24.60	1,302,324	+0.17(+0.71%)
Oct 12, 2012	25.09	25.09	24.03	24.42	1,039,187	-0.63(-2.52%)
Oct 11, 2012	25.24	25.33	24.88	25.06	555,573	-0.04(-0.16%)
Oct 10, 2012	25.75	25.92	25.09	25.09	641,965	-0.61(-2.37%)
Oct 09, 2012	26.11	26.17	25.68	25.70	1,298,330	-0.51(-1.96%)
Oct 08, 2012	26.13	26.37	25.93	26.22	579,590	+0.00(+0.00%)
Oct 05, 2012	26.11	26.78	26.09	26.22	634,589	+0.17(+0.64%)
Oct 04, 2012	25.68	26.15	25.66	26.05	981,450	+0.44(+1.73%)
Oct 03, 2012	25.20	26.00	25.20	25.61	1,149,745	+0.45(+1.79%)
Oct 02, 2012	25.51	25.65	24.89	25.16	1,217,070	-0.34(-1.33%)
Oct 01, 2012	25.90	26.09	25.42	25.50	1,045,735	-0.37(-1.44%)
Sep 28, 2012	26.81	26.95	25.87	25.87	1,370,437	-1.06(-3.93%)
Sep 27, 2012	26.57	27.38	26.48	26.93	880,255	+0.40(+1.52%)
Sep 26, 2012	26.97	27.29	26.41	26.52	968,644	-0.47(-1.73%)
Sep 25, 2012	27.58	27.65	26.95	26.99	977,083	-0.64(-2.32%)
Sep 24, 2012	27.25	27.73	27.16	27.63	935,679	+0.35(+1.27%)
Sep 21, 2012	27.62	27.65	27.26	27.28	542,457	-0.24(-0.89%)
Sep 20, 2012	27.70	27.74	27.33	27.53	568,417	-0.19(-0.68%)
Sep 19, 2012	27.69	27.91	27.59	27.72	599,455	+0.07(+0.26%)
Sep 18, 2012	27.53	27.88	27.30	27.65	1,009,455	+0.16(+0.57%)
Sep 17, 2012	27.96	28.00	27.14	27.49	1,002,843	-0.49(-1.75%)
Sep 14, 2012	27.61	28.29	27.57	27.98	621,258	+0.35(+1.26%)
Sep 13, 2012	27.42	27.69	27.11	27.63	749,095	+0.21(+0.78%)
Sep 12, 2012	27.97	28.21	27.21	27.42	679,493	-0.40(-1.45%)
Sep 11, 2012	27.68	28.12	27.47	27.82	609,031	+0.22(+0.80%)
Sep 10, 2012	27.39	27.99	27.29	27.60	923,381	+0.38(+1.39%)
Sep 07, 2012	27.16	27.78	27.10	27.22	825,463	+0.03(+0.12%)
Sep 06, 2012	26.59	27.28	26.52	27.19	1,296,751	+0.73(+2.78%)
Sep 05, 2012	26.44	26.67	26.43	26.45	949,367	+0.04(+0.15%)
Sep 04, 2012	26.31	26.76	26.26	26.41	1,032,250	+0.21(+0.78%)
Aug 31, 2012	26.22	26.60	26.04	26.21	985,965	+0.13(+0.51%)
Aug 30, 2012	26.56	26.67	25.91	26.07	1,010,300	-0.58(-2.19%)
Aug 29, 2012	27.05	27.08	26.48	26.66	689,692	-0.24(-0.91%)
Aug 27, 2012	26.96	27.16	26.76	26.90	389,196	+0.07(+0.26%)
Aug 24, 2012	26.54	27.09	26.49	26.83	544,404	+0.26(+0.98%)
Aug 23, 2012	27.30	27.35	26.25	26.57	1,482,614	-0.75(-2.75%)
Aug 22, 2012	27.69	27.72	27.12	27.32	704,042	-0.30(-1.09%)
Aug 21, 2012	28.18	28.39	27.52	27.62	723,964	-0.45(-1.60%)
Aug 20, 2012	27.88	28.09	27.57	28.07	652,013	+0.28(+0.99%)
Aug 17, 2012	27.91	28.01	27.57	27.80	625,393	-0.13(-0.48%)
Aug 16, 2012	27.33	28.02	27.18	27.93	924,069	+0.65(+2.37%)
Aug 15, 2012	27.08	27.54	27.07	27.28	766,550	+0.19(+0.70%)
Aug 14, 2012	27.38	27.44	26.86	27.09	1,095,265	-0.06(-0.20%)
Aug 13, 2012	27.16	27.58	26.68	27.15	1,202,064	-0.18(-0.66%)
Aug 10, 2012	26.85	27.35	26.66	27.33	1,005,619	+0.15(+0.55%)
Aug 09, 2012	26.73	27.24	26.52	27.18	884,045	+0.50(+1.86%)
Aug 08, 2012	26.86	26.93	26.39	26.68	1,140,928	-0.24(-0.91%)
Aug 07, 2012	25.08	27.04	25.08	26.93	2,841,249	+1.73(+6.87%)
Aug 06, 2012	24.44	25.51	24.44	25.20	1,633,550	+0.97(+4.01%)
Aug 03, 2012	25.83	26.15	23.91	24.23	4,399,559	-4.05(-14.33%)
Aug 02, 2012	28.13	28.46	27.54	28.28	1,732,545	-0.18(-0.64%)