Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	37.14	37.41	36.73	36.81	3,838,893	-0.13(-0.35%)
Jun 26, 2013	36.77	37.13	36.70	36.94	0	+0.50(+1.37%)
Jun 25, 2013	36.20	36.61	36.07	36.44	0	+0.59(+1.65%)
Jun 24, 2013	35.63	36.00	35.00	35.84	1,320,502	-0.16(-0.45%)
Jun 21, 2013	36.37	36.51	35.81	36.01	1,839,404	-0.20(-0.55%)
Jun 20, 2013	36.58	36.81	36.00	36.20	0	-0.64(-1.73%)
Jun 19, 2013	37.06	37.30	36.75	36.84	0	-0.09(-0.26%)
Jun 18, 2013	36.62	36.96	36.51	36.94	0	+0.47(+1.30%)
Jun 17, 2013	36.46	36.61	36.22	36.46	0	+0.34(+0.95%)
Jun 14, 2013	36.11	36.28	35.79	36.12	0	+0.04(+0.12%)
Jun 13, 2013	35.43	36.16	35.34	36.08	702,335	+0.52(+1.47%)
Jun 12, 2013	35.84	36.03	35.46	35.55	844,842	-0.21(-0.58%)
Jun 11, 2013	35.53	35.97	35.24	35.76	1,018,588	+0.09(+0.24%)
Jun 10, 2013	35.74	36.07	35.35	35.67	0	+0.07(+0.19%)
Jun 07, 2013	35.32	35.66	35.01	35.60	0	+0.41(+1.17%)
Jun 06, 2013	34.57	35.23	34.43	35.19	0	+0.54(+1.56%)
Jun 05, 2013	35.47	35.47	34.51	34.65	0	-0.86(-2.42%)
Jun 04, 2013	34.47	35.66	34.47	35.51	2,004,420	+1.07(+3.12%)
Jun 03, 2013	34.05	34.47	33.29	34.43	1,309,750	+0.40(+1.16%)
May 31, 2013	34.27	34.62	34.04	34.04	953,867	-0.30(-0.88%)
May 30, 2013	34.40	34.73	34.23	34.34	0	-0.10(-0.30%)
May 29, 2013	34.63	34.73	34.34	34.44	1,032,134	-0.43(-1.23%)
May 28, 2013	34.98	35.50	34.85	34.87	1,124,353	+0.06(+0.17%)
May 24, 2013	34.80	35.02	34.65	34.81	0	-0.31(-0.88%)
May 23, 2013	34.73	35.51	34.05	35.12	0	-0.10(-0.29%)
May 22, 2013	35.66	35.81	34.86	35.22	0	-0.36(-1.01%)
May 21, 2013	35.72	36.05	35.48	35.59	0	-0.14(-0.39%)
May 20, 2013	35.53	36.07	35.31	35.72	0	-0.41(-1.14%)
May 17, 2013	36.11	36.36	35.82	36.14	0	-0.06(-0.17%)
May 16, 2013	36.35	36.51	35.90	36.20	1,207,634	-0.03(-0.09%)
May 15, 2013	35.54	36.81	35.36	36.23	0	+1.19(+3.38%)
May 13, 2013	34.95	35.43	34.95	35.04	0	-0.01(-0.02%)
May 10, 2013	34.78	35.12	34.73	35.05	0	+0.28(+0.79%)
May 09, 2013	34.92	35.14	34.59	34.78	0	-0.28(-0.81%)
May 08, 2013	35.40	35.54	34.91	35.06	0	-0.31(-0.87%)
May 07, 2013	35.16	35.45	35.15	35.37	0	+0.21(+0.61%)
May 06, 2013	34.86	35.32	34.79	35.16	0	+0.35(+1.01%)
May 03, 2013	34.87	34.90	34.55	34.80	0	+0.19(+0.55%)
May 02, 2013	33.40	34.96	33.34	34.61	0	+1.00(+2.97%)
May 01, 2013	33.81	33.81	32.99	33.62	0	+0.26(+0.79%)
Apr 30, 2013	32.98	33.37	32.76	33.36	0	+0.23(+0.69%)
Apr 29, 2013	33.37	33.41	33.12	33.13	714,288	-0.03(-0.10%)
Apr 26, 2013	33.33	33.48	32.79	33.16	1,482,372	-0.36(-1.08%)
Apr 25, 2013	33.20	33.83	32.71	33.52	3,023,633	+1.19(+3.67%)
Apr 24, 2013	32.45	33.08	32.34	32.34	2,279,864	-0.23(-0.71%)
Apr 23, 2013	32.48	32.65	32.41	32.57	935,998	+0.23(+0.72%)
Apr 22, 2013	32.49	32.59	32.09	32.34	1,417,036	-0.05(-0.16%)
Apr 19, 2013	32.23	32.84	32.12	32.39	722,778	+0.37(+1.15%)
Apr 18, 2013	32.63	32.72	31.85	32.02	1,347,759	-0.58(-1.77%)
Apr 17, 2013	32.79	32.85	31.81	32.59	1,483,364	-0.22(-0.68%)
Apr 16, 2013	33.10	33.15	32.69	32.82	1,293,526	-0.02(-0.05%)
Apr 15, 2013	33.82	33.82	32.62	32.84	1,233,918	-1.17(-3.44%)
Apr 12, 2013	33.57	34.05	33.52	34.00	584,904	+0.23(+0.69%)
Apr 11, 2013	33.78	34.19	33.44	33.77	1,403,612	+0.14(+0.41%)
Apr 10, 2013	33.37	33.94	33.29	33.63	1,022,767	+0.26(+0.77%)
Apr 09, 2013	33.74	33.95	33.27	33.38	1,130,779	-0.39(-1.15%)
Apr 08, 2013	33.36	33.99	33.14	33.76	2,033,204	+0.40(+1.21%)
Apr 05, 2013	32.13	33.65	31.96	33.36	2,307,326	+0.82(+2.51%)
Apr 04, 2013	31.97	32.77	31.85	32.54	1,146,999	+0.65(+2.05%)
Apr 03, 2013	32.22	32.39	31.76	31.89	695,464	-0.19(-0.59%)
Apr 02, 2013	31.60	32.37	31.60	32.08	754,959	+0.52(+1.63%)