Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	65.72	65.72	64.77	64.82	492,582	-1.12(-1.71%)
Oct 28, 2011	65.37	67.52	65.37	65.94	794,855	+2.26(+3.55%)
Oct 27, 2011	62.68	64.09	62.67	63.69	565,158	+2.25(+3.66%)
Oct 26, 2011	61.92	62.52	61.16	61.44	590,181	-0.04(-0.06%)
Oct 25, 2011	62.74	62.83	61.38	61.48	515,239	-1.58(-2.51%)
Oct 24, 2011	62.58	63.36	62.32	63.06	470,447	+0.66(+1.06%)
Oct 21, 2011	62.39	62.62	61.78	62.40	483,128	+0.93(+1.51%)
Oct 20, 2011	61.03	61.62	60.49	61.47	371,898	+0.41(+0.67%)
Oct 19, 2011	61.37	61.80	60.93	61.06	332,479	-0.40(-0.65%)
Oct 18, 2011	60.44	61.68	59.73	61.46	460,851	+1.19(+1.98%)
Oct 17, 2011	61.89	61.89	60.13	60.26	538,918	-1.66(-2.68%)
Oct 14, 2011	61.63	61.97	61.41	61.92	337,279	+0.96(+1.57%)
Oct 13, 2011	61.27	61.47	60.52	60.96	378,377	-0.64(-1.04%)
Oct 12, 2011	61.27	61.83	61.27	61.60	392,265	+0.49(+0.81%)
Oct 11, 2011	60.84	61.25	60.66	61.11	265,787	-0.02(-0.03%)
Oct 10, 2011	60.72	61.14	60.42	61.13	457,711	+1.25(+2.09%)
Oct 07, 2011	60.39	60.66	59.61	59.88	420,854	-0.37(-0.61%)
Oct 06, 2011	59.57	60.26	59.31	60.24	829,382	+0.28(+0.47%)
Oct 05, 2011	58.84	60.33	58.59	59.96	650,447	+1.18(+2.01%)
Oct 04, 2011	56.71	58.81	56.71	58.78	777,870	+1.34(+2.33%)
Oct 03, 2011	59.75	59.89	57.40	57.44	714,142	-1.95(-3.28%)
Sep 30, 2011	60.51	61.04	59.39	59.39	593,181	-1.60(-2.62%)
Sep 29, 2011	61.14	61.36	59.90	60.99	675,378	+0.79(+1.30%)
Sep 28, 2011	62.10	62.21	60.15	60.21	428,792	-1.74(-2.80%)
Sep 27, 2011	62.00	62.92	61.66	61.94	484,838	+0.86(+1.41%)
Sep 26, 2011	60.26	61.10	59.39	61.08	588,330	+1.35(+2.26%)
Sep 23, 2011	58.95	60.05	58.73	59.73	330,742	+0.53(+0.90%)
Sep 22, 2011	59.89	60.52	58.60	59.20	509,105	-1.89(-3.09%)
Sep 21, 2011	63.24	63.46	61.08	61.09	421,887	-2.09(-3.31%)
Sep 20, 2011	63.83	64.38	63.08	63.18	234,089	-0.44(-0.69%)
Sep 19, 2011	63.71	64.00	62.92	63.62	354,130	-0.94(-1.46%)
Sep 16, 2011	64.18	64.56	63.56	64.56	521,968	+0.73(+1.14%)
Sep 15, 2011	63.23	63.83	62.87	63.83	414,379	+1.27(+2.03%)
Sep 14, 2011	61.29	63.07	60.44	62.56	597,690	+1.55(+2.54%)
Sep 13, 2011	60.77	61.22	60.44	61.01	535,229	+0.35(+0.58%)
Sep 12, 2011	59.26	60.66	59.09	60.66	541,818	+0.79(+1.31%)
Sep 09, 2011	61.25	61.25	59.43	59.88	577,777	-1.68(-2.72%)
Sep 08, 2011	62.75	62.86	61.15	61.55	606,864	-1.49(-2.37%)
Sep 07, 2011	62.30	63.05	62.13	63.05	454,381	+1.40(+2.26%)
Sep 06, 2011	60.26	61.76	59.57	61.65	556,380	-0.07(-0.11%)
Sep 02, 2011	62.65	63.81	61.70	61.72	347,271	-2.09(-3.28%)
Sep 01, 2011	65.17	65.43	63.77	63.81	421,887	-1.04(-1.60%)
Aug 31, 2011	64.58	65.21	64.35	64.85	405,229	+0.50(+0.78%)
Aug 30, 2011	64.17	64.72	63.47	64.34	351,741	+0.01(+0.02%)
Aug 29, 2011	63.46	64.34	63.29	64.34	647,828	+0.78(+1.22%)
Aug 26, 2011	62.26	63.58	61.50	63.56	366,066	+0.95(+1.52%)
Aug 25, 2011	63.48	63.70	62.43	62.61	467,519	-0.62(-0.98%)
Aug 24, 2011	62.54	63.43	62.13	63.23	973,752	+0.66(+1.05%)
Aug 23, 2011	61.22	62.59	60.84	62.57	860,014	+1.64(+2.69%)
Aug 22, 2011	61.11	61.87	60.75	60.93	419,462	+0.51(+0.85%)
Aug 19, 2011	60.21	61.14	60.15	60.42	640,974	-0.44(-0.72%)
Aug 18, 2011	63.83	63.95	60.47	60.85	709,631	-4.25(-6.52%)
Aug 17, 2011	65.39	65.87	64.72	65.10	369,709	-0.17(-0.27%)
Aug 16, 2011	64.96	66.07	64.40	65.28	970,006	+0.12(+0.18%)
Aug 15, 2011	64.92	65.20	64.38	65.16	308,611	+0.55(+0.86%)
Aug 12, 2011	64.17	64.99	63.34	64.61	549,580	+1.04(+1.63%)
Aug 11, 2011	62.91	64.07	62.03	63.57	871,294	+0.96(+1.53%)
Aug 10, 2011	63.58	64.43	62.37	62.61	890,495	-2.14(-3.31%)
Aug 09, 2011	66.72	65.99	62.25	64.75	1,012,172	+0.55(+0.86%)
Aug 08, 2011	66.72	67.06	64.12	64.20	1,174,158	-3.96(-5.80%)
Aug 05, 2011	67.47	68.35	66.41	68.15	994,445	+1.18(+1.77%)
Aug 04, 2011	66.80	68.01	66.60	66.97	803,657	-0.59(-0.88%)
Aug 03, 2011	67.79	68.22	66.52	67.56	769,075	-0.07(-0.10%)
Aug 02, 2011	68.95	69.42	67.63	67.63	586,704	-1.53(-2.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.