Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	31.60	31.60	30.47	30.81	692,829	-0.85(-2.67%)
Aug 28, 2009	31.28	31.75	31.13	31.66	571,661	+0.53(+1.70%)
Aug 27, 2009	31.46	31.46	30.73	31.13	543,626	-0.33(-1.05%)
Aug 26, 2009	31.26	31.57	30.96	31.46	543,364	+0.27(+0.86%)
Aug 25, 2009	31.35	31.41	31.09	31.19	533,220	-0.15(-0.48%)
Aug 24, 2009	31.66	31.66	31.19	31.34	325,107	-0.28(-0.87%)
Aug 21, 2009	31.84	31.84	31.28	31.62	414,660	+0.07(+0.23%)
Aug 20, 2009	31.60	31.85	31.39	31.55	299,643	+0.02(+0.05%)
Aug 19, 2009	31.53	31.81	31.38	31.53	501,030	-0.29(-0.92%)
Aug 18, 2009	31.34	31.92	31.22	31.82	652,641	+0.85(+2.73%)
Aug 17, 2009	31.19	31.44	30.82	30.98	523,810	-0.64(-2.02%)
Aug 14, 2009	32.00	32.00	31.07	31.62	386,504	-0.36(-1.14%)
Aug 13, 2009	31.30	32.05	31.28	31.98	426,769	+0.77(+2.45%)
Aug 12, 2009	31.04	31.70	31.04	31.22	572,314	+0.04(+0.13%)
Aug 11, 2009	31.00	31.28	30.60	31.18	591,629	+0.00(+0.00%)
Aug 10, 2009	31.73	31.73	31.13	31.18	433,128	-0.47(-1.47%)
Aug 07, 2009	31.91	31.98	31.58	31.64	411,288	+0.02(+0.05%)
Aug 06, 2009	32.01	32.33	31.41	31.63	500,831	-0.39(-1.21%)
Aug 05, 2009	33.06	33.25	31.86	32.01	852,612	-1.08(-3.27%)
Aug 04, 2009	33.02	33.21	32.72	33.10	669,478	-0.16(-0.48%)
Aug 03, 2009	33.19	33.37	32.87	33.25	586,409	+0.37(+1.13%)
Jul 31, 2009	32.56	33.55	31.67	32.88	2,117,037	+0.03(+0.10%)
Jul 30, 2009	33.51	33.57	32.61	32.85	1,069,156	-0.36(-1.07%)
Jul 29, 2009	33.17	33.44	32.70	33.21	384,424	-0.02(-0.05%)
Jul 28, 2009	32.77	33.37	32.77	33.22	558,540	+0.14(+0.43%)
Jul 27, 2009	32.91	33.08	32.74	33.08	552,072	-0.07(-0.21%)
Jul 24, 2009	32.22	33.25	31.96	33.15	4,986	+0.43(+1.30%)
Jul 23, 2009	31.87	32.76	31.73	32.72	670,340	+0.86(+2.70%)
Jul 22, 2009	30.51	31.97	30.45	31.86	667,780	+1.15(+3.76%)
Jul 21, 2009	30.77	31.03	30.51	30.71	480,177	-0.13(-0.41%)
Jul 20, 2009	30.99	31.18	30.43	30.84	606,023	+0.00(+0.00%)
Jul 17, 2009	30.76	30.84	30.26	30.84	292,692	+0.08(+0.26%)
Jul 16, 2009	30.27	30.86	30.02	30.76	588,021	+0.64(+2.12%)
Jul 15, 2009	28.92	30.13	28.91	30.12	694,970	+1.45(+5.07%)
Jul 14, 2009	28.51	28.77	28.08	28.66	344,965	+0.21(+0.75%)
Jul 13, 2009	27.89	28.45	27.84	28.45	765,175	+0.72(+2.59%)
Jul 10, 2009	27.42	27.82	27.20	27.73	475,310	+0.13(+0.49%)
Jul 09, 2009	27.46	27.65	27.11	27.60	424,082	+0.06(+0.23%)
Jul 08, 2009	27.56	27.71	26.97	27.54	623,741	-0.04(-0.14%)
Jul 07, 2009	28.41	28.41	27.50	27.57	592,691	-0.73(-2.57%)
Jul 06, 2009	28.52	28.52	27.88	28.30	772,168	-0.51(-1.75%)
Jul 02, 2009	29.10	29.33	28.49	28.81	386,161	-0.51(-1.72%)
Jul 01, 2009	29.67	29.75	28.92	29.31	716,893	-0.13(-0.46%)
Jun 30, 2009	29.58	29.79	29.01	29.45	543,503	-0.05(-0.16%)
Jun 29, 2009	28.94	29.67	28.92	29.49	823,957	+0.51(+1.74%)
Jun 26, 2009	29.11	29.36	28.74	28.99	849,328	-0.16(-0.54%)
Jun 25, 2009	28.91	29.24	28.83	29.15	851,653	+0.72(+2.53%)
Jun 24, 2009	27.97	29.09	27.97	28.43	658,386	+0.50(+1.78%)
Jun 23, 2009	28.70	28.74	27.39	27.93	956,000	-0.66(-2.32%)
Jun 22, 2009	28.96	29.15	28.59	28.59	364,832	-0.66(-2.24%)
Jun 19, 2009	29.60	29.72	29.10	29.25	786,922	-0.25(-0.86%)
Jun 18, 2009	29.57	29.57	28.85	29.50	605,281	+0.02(+0.08%)
Jun 17, 2009	29.33	29.70	28.85	29.48	598,722	+0.18(+0.62%)
Jun 16, 2009	29.54	29.85	29.23	29.30	725,242	-0.24(-0.83%)
Jun 15, 2009	29.83	29.89	29.12	29.54	460,271	-0.53(-1.76%)
Jun 12, 2009	30.16	30.16	29.44	30.07	459,881	-0.02(-0.08%)
Jun 11, 2009	29.58	30.30	29.42	30.09	756,356	+0.67(+2.28%)
Jun 10, 2009	30.28	30.47	28.95	29.42	1,173,837	-0.86(-2.84%)
Jun 09, 2009	30.02	30.54	30.02	30.28	869,702	+0.33(+1.11%)
Jun 08, 2009	29.60	30.05	29.59	29.95	797,270	+0.11(+0.37%)
Jun 05, 2009	29.62	30.21	29.42	29.84	1,056,486	+0.77(+2.63%)
Jun 04, 2009	28.89	29.34	28.87	29.08	904,524	+0.07(+0.25%)
Jun 03, 2009	29.26	29.26	28.70	29.00	1,093,478	-0.77(-2.58%)
Jun 02, 2009	29.91	30.26	29.65	29.77	1,476,104	-0.24(-0.81%)