Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2010	50.65	51.37	49.28	49.43	1,229,421	-0.70(-1.40%)
Jul 30, 2010	50.13	51.12	48.47	50.13	2,143,985	-1.87(-3.60%)
Jul 29, 2010	52.93	52.93	51.00	52.01	483	-0.51(-0.96%)
Jul 28, 2010	53.10	53.21	52.22	52.51	126	-0.57(-1.07%)
Jul 27, 2010	54.87	55.40	52.75	53.08	1,704	-1.54(-2.82%)
Jul 26, 2010	54.18	54.86	53.98	54.62	844,190	+0.64(+1.19%)
Jul 23, 2010	53.36	54.09	52.72	53.98	612,107	+0.66(+1.24%)
Jul 22, 2010	53.37	54.06	53.04	53.32	1,964	+0.77(+1.46%)
Jul 21, 2010	53.52	53.64	52.36	52.55	423,700	-0.76(-1.42%)
Jul 20, 2010	52.18	53.48	51.67	53.31	545	+0.41(+0.78%)
Jul 19, 2010	51.96	53.02	51.47	52.90	586,042	+1.41(+2.73%)
Jul 16, 2010	51.49	53.10	51.42	51.49	478,607	-1.97(-3.69%)
Jul 15, 2010	53.80	54.27	53.08	53.47	1,204,883	-0.30(-0.56%)
Jul 14, 2010	52.80	53.85	52.60	53.77	941	+1.10(+2.08%)
Jul 13, 2010	51.52	53.43	51.52	52.67	1,624	+1.33(+2.60%)
Jul 12, 2010	50.81	51.52	50.12	51.33	605,396	+0.36(+0.70%)
Jul 09, 2010	50.98	51.40	50.58	50.98	441,946	-0.13(-0.26%)
Jul 08, 2010	50.93	51.45	50.74	51.11	8,369	+0.40(+0.79%)
Jul 07, 2010	49.36	50.71	49.33	50.71	564,811	+1.44(+2.92%)
Jul 06, 2010	50.26	51.58	48.87	49.27	1,511	-0.13(-0.27%)
Jul 02, 2010	49.41	49.63	48.67	49.41	474,715	+0.29(+0.59%)