Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	52.32	54.54	51.96	54.28	2,729,702	+4.90(+9.92%)
Apr 29, 2010	49.08	49.56	48.60	49.38	763,228	+0.51(+1.03%)
Apr 28, 2010	48.97	49.27	48.41	48.88	840,342	+0.01(+0.02%)
Apr 27, 2010	49.49	50.26	48.72	48.87	476,843	-0.37(-0.75%)
Apr 26, 2010	48.58	49.57	48.53	49.24	519,352	+0.64(+1.32%)
Apr 23, 2010	48.18	48.74	48.07	48.60	370,287	+0.56(+1.17%)
Apr 22, 2010	47.31	48.07	46.71	48.04	445,850	+0.62(+1.32%)
Apr 21, 2010	47.08	47.43	47.05	47.42	495	+0.43(+0.92%)
Apr 20, 2010	46.37	47.31	46.37	46.98	496	+0.66(+1.43%)
Apr 19, 2010	46.85	46.90	45.94	46.32	284,126	-0.39(-0.83%)
Apr 16, 2010	46.70	46.91	46.27	46.71	313,895	+0.03(+0.07%)
Apr 15, 2010	46.95	46.98	46.57	46.67	345,168	-0.12(-0.25%)
Apr 14, 2010	46.17	46.87	46.17	46.79	347,995	+0.67(+1.46%)
Apr 13, 2010	46.29	46.52	45.88	46.12	340,860	-0.33(-0.71%)
Apr 12, 2010	46.96	47.10	46.41	46.45	294,383	-0.44(-0.94%)
Apr 09, 2010	46.52	46.93	46.25	46.90	208,054	+0.53(+1.14%)
Apr 08, 2010	46.81	46.81	45.95	46.37	377,329	-0.47(-1.01%)
Apr 07, 2010	46.68	47.39	46.52	46.84	452,735	+0.17(+0.36%)
Apr 06, 2010	47.02	47.09	46.62	46.67	442,410	-0.69(-1.45%)
Apr 05, 2010	46.96	47.36	46.69	47.36	384,366	+0.67(+1.44%)
Apr 01, 2010	46.61	46.69	46.69	46.69	266,241	+0.35(+0.75%)
Mar 31, 2010	46.49	47.05	46.21	46.34	449,140	-0.32(-0.68%)
Mar 30, 2010	47.02	47.39	46.56	46.66	402,642	-0.19(-0.40%)
Mar 29, 2010	46.77	47.05	46.38	46.85	313,862	+0.09(+0.20%)
Mar 26, 2010	46.33	46.95	46.25	46.75	341,788	+0.31(+0.66%)
Mar 25, 2010	46.71	47.18	46.42	46.45	370,572	+0.11(+0.24%)
Mar 24, 2010	46.86	47.07	46.26	46.33	415,373	-0.55(-1.18%)
Mar 23, 2010	46.39	47.09	46.16	46.89	391,726	+0.47(+1.02%)
Mar 22, 2010	45.51	46.48	44.67	46.41	398,984	+0.60(+1.31%)
Mar 19, 2010	46.26	46.75	45.65	45.81	466,792	-0.56(-1.21%)
Mar 18, 2010	46.60	46.94	46.21	46.37	301,871	-0.05(-0.10%)
Mar 17, 2010	45.32	46.44	45.32	46.42	431,895	+1.35(+3.00%)
Mar 16, 2010	45.20	45.26	44.69	45.07	458,282	-0.17(-0.37%)
Mar 15, 2010	45.15	45.34	44.98	45.24	390,991	-0.51(-1.11%)
Mar 12, 2010	45.57	45.92	45.13	45.74	322,981	+0.49(+1.08%)
Mar 11, 2010	45.20	45.36	44.65	45.25	449,300	+0.24(+0.54%)
Mar 10, 2010	44.66	45.25	44.50	45.01	542,977	+0.34(+0.76%)
Mar 09, 2010	44.63	45.12	44.50	44.67	658,704	-0.13(-0.30%)
Mar 08, 2010	45.05	45.14	44.63	44.80	304,284	-0.10(-0.23%)
Mar 05, 2010	44.41	45.13	44.39	44.90	356,423	+0.63(+1.43%)
Mar 04, 2010	44.11	44.41	43.75	44.27	521,717	+0.06(+0.14%)
Mar 03, 2010	44.05	44.47	43.96	44.21	363,110	+0.16(+0.36%)
Mar 02, 2010	43.40	44.08	43.33	44.05	740,733	+0.73(+1.70%)
Mar 01, 2010	42.22	43.44	42.11	43.32	532,703	+1.24(+2.95%)
Feb 26, 2010	41.22	42.18	40.44	42.08	604,916	+0.62(+1.49%)
Feb 25, 2010	40.95	41.53	40.39	41.46	368,870	-0.01(-0.02%)
Feb 24, 2010	41.47	41.60	41.16	41.47	563,734	+0.09(+0.23%)
Feb 23, 2010	41.50	41.67	41.18	41.37	437,310	-0.28(-0.68%)
Feb 22, 2010	42.41	42.41	41.51	41.66	554,571	-0.61(-1.44%)
Feb 19, 2010	41.71	42.32	41.58	42.27	377,492	+0.31(+0.73%)
Feb 18, 2010	42.03	42.07	41.76	41.96	356,308	+0.03(+0.08%)
Feb 17, 2010	42.05	42.07	41.73	41.93	316,180	-0.02(-0.06%)
Feb 16, 2010	42.16	42.16	41.66	41.95	392,847	+0.02(+0.06%)
Feb 12, 2010	41.36	41.93	41.93	41.93	525,267	+0.17(+0.42%)
Feb 11, 2010	41.37	41.78	41.02	41.75	692,481	+0.43(+1.03%)
Feb 10, 2010	40.84	41.59	40.83	41.33	870,911	+0.47(+1.14%)
Feb 09, 2010	40.58	41.23	40.28	40.86	757,780	+0.43(+1.06%)
Feb 08, 2010	41.33	41.44	40.27	40.43	708,347	-0.97(-2.35%)
Feb 05, 2010	40.18	41.43	39.37	41.41	1,175,620	+1.18(+2.93%)
Feb 04, 2010	40.43	42.12	39.65	40.23	2,227,330	+0.71(+1.80%)
Feb 03, 2010	39.78	40.39	39.27	39.52	1,094,624	-0.45(-1.13%)
Feb 02, 2010	40.59	40.66	39.89	39.97	541,733	-0.40(-0.98%)