Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	29.70	29.70	28.89	29.52	2,232,692	+0.53(+1.84%)
Jun 28, 2012	29.67	29.80	28.72	28.98	2,296,936	-0.96(-3.21%)
Jun 27, 2012	30.82	30.91	29.40	29.95	1,871,854	-0.77(-2.52%)
Jun 26, 2012	30.17	30.85	30.13	30.72	1,650,811	+0.69(+2.29%)
Jun 25, 2012	29.53	30.06	29.04	30.03	1,263,440	+0.19(+0.63%)
Jun 22, 2012	30.33	30.64	29.60	29.84	7,433,722	-0.42(-1.39%)
Jun 21, 2012	31.42	31.51	30.08	30.27	2,602,842	-1.17(-3.72%)
Jun 20, 2012	31.73	31.73	31.12	31.43	1,482,378	-0.18(-0.57%)
Jun 19, 2012	31.09	31.82	31.01	31.61	2,496,317	+0.76(+2.45%)
Jun 18, 2012	29.90	31.05	29.67	30.86	2,033,750	+1.01(+3.37%)
Jun 15, 2012	29.91	30.27	29.41	29.85	1,405,368	-0.04(-0.14%)
Jun 14, 2012	29.22	30.02	29.10	29.90	1,507,763	+0.83(+2.87%)
Jun 13, 2012	29.02	29.60	28.80	29.06	1,650,934	+0.09(+0.33%)
Jun 12, 2012	28.47	29.26	28.37	28.97	1,484,782	+0.51(+1.78%)
Jun 11, 2012	28.80	29.40	28.41	28.46	2,105,318	-0.06(-0.21%)
Jun 08, 2012	27.69	28.55	27.47	28.52	846,827	+0.65(+2.34%)
Jun 07, 2012	28.37	28.37	27.82	27.87	751,747	-0.29(-1.04%)
Jun 06, 2012	27.74	28.25	27.60	28.16	799,875	+0.53(+1.93%)
Jun 05, 2012	27.27	27.70	26.92	27.63	843,648	+0.34(+1.23%)
Jun 04, 2012	27.08	27.52	26.66	27.29	1,083,382	+0.40(+1.50%)
Jun 01, 2012	27.51	27.75	26.84	26.89	1,290,179	-1.02(-3.67%)
May 31, 2012	27.90	28.05	27.33	27.91	1,140,169	+0.15(+0.56%)
May 30, 2012	28.01	28.20	27.55	27.76	763,122	-0.50(-1.76%)
May 29, 2012	28.27	28.36	27.86	28.25	782,997	+0.12(+0.43%)
May 25, 2012	28.18	28.57	27.93	28.13	772,474	+0.01(+0.03%)
May 24, 2012	28.28	28.58	27.80	28.12	798,004	+0.09(+0.31%)
May 23, 2012	27.54	28.25	27.33	28.04	1,214,605	+0.40(+1.46%)
May 22, 2012	27.69	27.88	27.44	27.63	786,055	-0.04(-0.16%)
May 21, 2012	27.25	27.71	26.69	27.68	1,146,633	+0.68(+2.51%)
May 18, 2012	27.51	27.62	26.95	27.00	1,113,985	+0.00(+0.00%)
May 17, 2012	28.17	28.18	26.78	27.00	1,409,443	-0.92(-3.29%)
May 16, 2012	28.22	28.77	27.76	27.92	1,489,105	+0.15(+0.56%)
May 15, 2012	27.98	28.37	27.63	27.76	1,197,025	-0.16(-0.58%)
May 14, 2012	28.61	28.83	27.88	27.93	1,043,026	-0.89(-3.10%)
May 11, 2012	28.23	29.06	28.15	28.82	1,517,220	+0.59(+2.10%)
May 10, 2012	27.88	28.37	27.51	28.23	1,250,418	+0.48(+1.73%)
May 09, 2012	27.88	28.37	27.51	27.75	1,419,195	-0.51(-1.79%)
May 08, 2012	27.83	28.26	26.88	28.25	1,705,391	+0.21(+0.74%)
May 07, 2012	27.57	28.09	27.43	28.05	704,150	+0.39(+1.40%)
May 04, 2012	27.84	28.02	27.16	27.66	1,097,752	-0.36(-1.29%)
May 03, 2012	27.89	28.31	27.80	28.02	807,522	-0.15(-0.52%)
May 02, 2012	28.06	28.80	28.05	28.17	1,350,546	-0.23(-0.82%)
May 01, 2012	27.85	28.67	27.79	28.40	1,295,962	+0.58(+2.07%)
Apr 30, 2012	27.94	28.11	27.57	27.82	1,170,984	-0.14(-0.49%)
Apr 27, 2012	28.22	28.54	27.66	27.96	2,152,914	-0.03(-0.12%)
Apr 26, 2012	28.37	28.83	27.29	28.00	2,830,798	+0.73(+2.68%)
Apr 25, 2012	26.88	27.28	26.85	27.27	975,628	+0.63(+2.36%)
Apr 24, 2012	26.80	27.44	26.59	26.64	1,290,628	-0.13(-0.48%)
Apr 23, 2012	26.33	26.84	26.22	26.77	943,435	+0.08(+0.29%)
Apr 20, 2012	26.65	26.95	26.53	26.69	1,115,893	+0.16(+0.62%)
Apr 19, 2012	26.90	27.07	26.32	26.53	816,363	-0.34(-1.25%)
Apr 18, 2012	26.59	27.15	26.55	26.86	887,286	+0.28(+1.07%)
Apr 17, 2012	26.86	26.89	26.47	26.58	1,024,884	-0.03(-0.10%)
Apr 16, 2012	27.13	27.27	26.44	26.60	1,133,670	-0.36(-1.34%)
Apr 13, 2012	26.86	27.25	26.73	26.96	1,340,486	+0.07(+0.26%)
Apr 12, 2012	26.47	27.63	26.29	26.90	2,189,972	+0.42(+1.59%)
Apr 11, 2012	25.93	26.54	25.58	26.47	2,665,278	+0.86(+3.36%)
Apr 10, 2012	25.96	26.13	25.43	25.61	2,824,521	-0.47(-1.81%)
Apr 09, 2012	25.95	26.23	25.76	26.09	1,773,224	-0.27(-1.01%)
Apr 05, 2012	25.81	26.53	25.80	26.35	2,415,067	+0.39(+1.49%)
Apr 04, 2012	25.86	26.12	25.65	25.97	1,544,721	-0.08(-0.30%)
Apr 03, 2012	26.21	26.28	25.82	26.04	1,873,550	-0.28(-1.08%)