Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	34.55	34.55	33.61	34.34	1,919,125	+0.62(+1.84%)
Jun 28, 2012	34.52	34.67	33.41	33.72	1,974,346	-1.12(-3.21%)
Jun 27, 2012	35.85	35.97	34.20	34.84	1,608,964	-0.90(-2.52%)
Jun 26, 2012	35.10	35.89	35.05	35.74	1,418,965	+0.80(+2.29%)
Jun 25, 2012	34.35	34.97	33.79	34.94	1,085,998	+0.22(+0.63%)
Jun 22, 2012	35.28	35.65	34.44	34.72	6,389,703	-0.49(-1.39%)
Jun 21, 2012	36.55	36.66	35.00	35.21	2,237,290	-1.36(-3.72%)
Jun 20, 2012	36.92	36.92	36.20	36.57	1,274,188	-0.21(-0.57%)
Jun 19, 2012	36.17	37.02	36.08	36.78	2,145,725	+0.88(+2.45%)
Jun 18, 2012	34.79	36.12	34.52	35.90	1,748,123	+1.17(+3.37%)
Jun 15, 2012	34.80	35.21	34.22	34.73	1,207,993	-0.05(-0.14%)
Jun 14, 2012	34.00	34.92	33.86	34.78	1,296,008	+0.97(+2.87%)
Jun 13, 2012	33.76	34.44	33.50	33.81	1,419,071	+0.11(+0.33%)
Jun 12, 2012	33.12	34.04	33.00	33.70	1,276,254	+0.59(+1.78%)
Jun 11, 2012	33.50	34.20	33.05	33.11	1,809,640	-0.07(-0.21%)
Jun 08, 2012	32.21	33.21	31.96	33.18	727,896	+0.76(+2.34%)
Jun 07, 2012	33.00	33.00	32.36	32.42	646,169	-0.34(-1.04%)
Jun 06, 2012	32.27	32.86	32.11	32.76	687,538	+0.62(+1.93%)
Jun 05, 2012	31.73	32.23	31.32	32.14	725,163	+0.39(+1.23%)
Jun 04, 2012	31.50	32.02	31.02	31.75	931,228	+0.47(+1.50%)
Jun 01, 2012	32.01	32.28	31.23	31.28	1,108,982	-1.19(-3.66%)
May 31, 2012	32.46	32.63	31.80	32.47	980,040	+0.18(+0.56%)
May 30, 2012	32.59	32.81	32.05	32.29	655,947	-0.58(-1.76%)
May 29, 2012	32.89	32.99	32.41	32.87	673,030	+0.14(+0.43%)
May 25, 2012	32.78	33.24	32.49	32.73	663,985	+0.01(+0.03%)
May 24, 2012	32.90	33.25	32.34	32.72	685,930	+0.10(+0.31%)
May 23, 2012	32.04	32.87	31.79	32.62	1,044,022	+0.47(+1.46%)
May 22, 2012	32.22	32.43	31.92	32.15	675,659	-0.05(-0.16%)
May 21, 2012	31.70	32.24	31.05	32.20	985,596	+0.79(+2.52%)
May 18, 2012	32.00	32.13	31.35	31.41	957,533	+0.00(+0.00%)
May 17, 2012	32.77	32.78	31.15	31.41	1,211,496	-1.07(-3.29%)
May 16, 2012	32.83	33.48	32.30	32.48	1,279,970	+0.18(+0.56%)
May 15, 2012	32.55	33.00	32.15	32.30	1,028,911	-0.19(-0.58%)
May 14, 2012	33.29	33.54	32.44	32.49	896,540	-1.04(-3.10%)
May 11, 2012	32.84	33.81	32.75	33.53	1,304,136	+0.69(+2.10%)
May 10, 2012	32.44	33.01	32.00	32.84	1,074,805	+0.56(+1.73%)
May 09, 2012	32.43	33.00	32.01	32.28	1,219,878	-0.59(-1.79%)
May 08, 2012	32.38	32.88	31.27	32.87	1,465,880	+0.24(+0.74%)
May 07, 2012	32.08	32.68	31.91	32.63	605,257	+0.45(+1.40%)
May 04, 2012	32.39	32.60	31.60	32.18	943,580	-0.42(-1.29%)
May 03, 2012	32.45	32.94	32.34	32.60	694,111	-0.17(-0.52%)
May 02, 2012	32.64	33.50	32.63	32.77	1,160,871	-0.27(-0.82%)
May 01, 2012	32.40	33.35	32.33	33.04	1,113,953	+0.67(+2.07%)
Apr 30, 2012	32.51	32.70	32.08	32.37	1,006,527	-0.16(-0.49%)
Apr 27, 2012	32.83	33.20	32.18	32.53	1,850,551	-0.04(-0.12%)
Apr 26, 2012	33.00	33.54	31.75	32.57	2,433,231	+0.85(+2.68%)
Apr 25, 2012	31.27	31.74	31.24	31.72	838,608	+0.73(+2.36%)
Apr 24, 2012	31.18	31.92	30.93	30.99	1,109,368	-0.15(-0.48%)
Apr 23, 2012	30.63	31.22	30.50	31.14	810,936	+0.09(+0.29%)
Apr 20, 2012	31.00	31.35	30.87	31.05	959,173	+0.19(+0.62%)
Apr 19, 2012	31.29	31.49	30.62	30.86	701,710	-0.39(-1.25%)
Apr 18, 2012	30.94	31.59	30.89	31.25	762,673	+0.33(+1.07%)
Apr 17, 2012	31.25	31.28	30.80	30.92	880,946	-0.03(-0.10%)
Apr 16, 2012	31.56	31.72	30.76	30.95	974,454	-0.42(-1.34%)
Apr 13, 2012	31.25	31.70	31.10	31.37	1,152,224	+0.08(+0.26%)
Apr 12, 2012	30.80	32.15	30.59	31.29	1,882,405	+0.49(+1.59%)
Apr 11, 2012	30.17	30.88	29.77	30.80	2,290,957	+1.00(+3.36%)
Apr 10, 2012	30.20	30.40	29.58	29.80	2,427,835	-0.55(-1.81%)
Apr 09, 2012	30.19	30.51	29.97	30.35	1,524,186	-0.31(-1.01%)
Apr 05, 2012	30.03	30.86	30.02	30.66	2,075,886	+0.45(+1.49%)
Apr 04, 2012	30.09	30.39	29.84	30.21	1,327,775	-0.09(-0.30%)
Apr 03, 2012	30.49	30.57	30.04	30.30	1,610,422	-0.33(-1.08%)