Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.97	23.97	23.38	23.77	717,499	-0.05(-0.22%)
Jan 30, 2012	23.60	23.99	23.47	23.82	583,325	+0.09(+0.36%)
Jan 27, 2012	23.61	24.07	23.44	23.73	1,767,329	+0.03(+0.11%)
Jan 26, 2012	23.52	23.82	23.29	23.71	680,582	-0.04(-0.18%)
Jan 25, 2012	22.92	23.82	22.78	23.75	1,012,849	+0.76(+3.29%)
Jan 24, 2012	21.93	23.04	21.93	22.99	718,132	+0.90(+4.09%)
Jan 23, 2012	22.61	22.66	21.99	22.09	1,215,455	-0.71(-3.13%)
Jan 20, 2012	23.38	23.38	22.73	22.80	854,910	-0.59(-2.53%)
Jan 19, 2012	22.95	23.45	22.88	23.40	778,512	+0.46(+1.99%)
Jan 18, 2012	22.57	22.96	22.29	22.94	464,664	+0.34(+1.48%)
Jan 17, 2012	22.43	22.69	22.36	22.61	418,055	+0.31(+1.39%)
Jan 13, 2012	22.35	22.88	22.06	22.30	1,287,167	-0.20(-0.88%)
Jan 12, 2012	22.31	22.52	21.88	22.49	1,230,449	+0.27(+1.20%)
Jan 11, 2012	21.79	22.33	21.76	22.23	776,304	+0.38(+1.73%)
Jan 10, 2012	21.89	22.06	21.72	21.85	482,788	+0.18(+0.83%)
Jan 09, 2012	21.92	21.99	21.66	21.67	561,949	-0.22(-1.02%)
Jan 06, 2012	21.70	21.90	21.42	21.89	709,625	+0.26(+1.19%)
Jan 05, 2012	21.54	21.70	20.93	21.64	1,208,977	+0.38(+1.78%)
Jan 04, 2012	21.75	21.92	21.21	21.26	1,311,897	-0.21(-1.00%)
Dec 30, 2011	21.66	21.70	21.45	21.47	346,882	-0.20(-0.91%)
Dec 29, 2011	21.26	21.70	21.06	21.67	690,959	+0.56(+2.65%)
Dec 28, 2011	21.82	21.82	21.07	21.11	601,905	-0.28(-1.33%)
Dec 27, 2011	21.45	21.70	21.23	21.39	451,223	-0.07(-0.32%)
Dec 23, 2011	21.01	21.49	20.98	21.46	843,835	+0.24(+1.13%)
Dec 21, 2011	21.33	21.35	21.06	21.22	440,869	-0.17(-0.80%)
Dec 20, 2011	21.28	21.44	21.19	21.39	482,379	+0.24(+1.14%)
Dec 19, 2011	21.24	21.62	21.02	21.15	717,247	+0.03(+0.12%)
Dec 16, 2011	21.15	21.27	20.86	21.13	1,122,631	+0.11(+0.53%)
Dec 15, 2011	20.81	21.19	19.98	21.02	1,521,259	+0.21(+1.03%)
Dec 14, 2011	21.36	21.64	20.57	20.80	2,016,586	-0.58(-2.73%)
Dec 13, 2011	21.87	22.08	21.27	21.39	1,360,611	-0.26(-1.19%)
Dec 12, 2011	21.56	21.71	21.39	21.64	862,949	-0.09(-0.40%)
Dec 09, 2011	21.64	22.13	21.49	21.73	815,831	+0.05(+0.24%)
Dec 08, 2011	21.60	21.92	21.53	21.68	1,378,157	-0.05(-0.24%)
Dec 07, 2011	21.82	21.90	21.38	21.73	729,479	-0.29(-1.33%)
Dec 06, 2011	21.68	22.04	21.49	22.02	1,658,207	+0.24(+1.10%)
Dec 05, 2011	21.66	21.88	21.28	21.78	2,133,098	+0.51(+2.38%)
Dec 02, 2011	21.49	21.49	20.98	21.27	1,540,543	-0.21(-1.00%)
Dec 01, 2011	21.62	21.82	21.42	21.49	630,559	-0.26(-1.19%)
Nov 30, 2011	21.90	22.00	21.59	21.75	1,884,202	+0.13(+0.60%)
Nov 29, 2011	21.70	21.72	21.29	21.62	1,123,922	+0.09(+0.40%)
Nov 28, 2011	21.70	21.81	21.30	21.53	1,507,268	+0.35(+1.66%)
Nov 25, 2011	21.25	21.55	21.06	21.18	411,622	-0.07(-0.32%)
Nov 23, 2011	21.51	21.70	20.90	21.25	2,345,329	-0.46(-2.14%)
Nov 22, 2011	21.51	21.91	21.32	21.71	1,469,320	+0.07(+0.32%)
Nov 21, 2011	21.33	21.74	21.27	21.64	1,724,801	-0.05(-0.24%)
Nov 18, 2011	21.94	22.02	21.49	21.70	1,835,905	-0.28(-1.29%)
Nov 17, 2011	21.96	22.11	21.60	21.98	14,996,287	-0.04(-0.19%)
Nov 16, 2011	21.75	22.21	21.54	22.02	1,327,432	+0.08(+0.35%)
Nov 15, 2011	22.12	22.36	21.76	21.94	956,976	-0.16(-0.74%)
Nov 14, 2011	22.05	22.56	21.27	22.11	1,535,579	-0.16(-0.73%)
Nov 11, 2011	22.76	22.80	22.22	22.27	386,664	-0.20(-0.88%)
Nov 10, 2011	22.67	22.98	22.39	22.47	524,890	-0.26(-1.13%)
Nov 09, 2011	22.83	23.16	22.54	22.73	627,693	-0.40(-1.71%)
Nov 08, 2011	22.67	23.20	22.39	23.12	618,675	+0.64(+2.87%)
Nov 07, 2011	22.28	22.52	21.92	22.48	331,205	+0.11(+0.50%)
Nov 04, 2011	22.52	22.74	22.23	22.37	733,116	-0.10(-0.46%)
Nov 03, 2011	22.39	22.98	22.27	22.47	992,717	-0.12(-0.53%)
Nov 02, 2011	23.30	23.53	22.57	22.59	875,558	-0.55(-2.38%)