Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	77.40	77.78	76.64	76.76	856,141	-0.46(-0.59%)
Nov 29, 2012	77.38	77.82	76.31	77.22	717,061	+0.12(+0.15%)
Nov 28, 2012	75.19	77.15	75.12	77.10	628,109	+1.69(+2.24%)
Nov 27, 2012	75.48	76.22	75.09	75.42	708,425	+0.07(+0.09%)
Nov 26, 2012	74.85	75.66	74.28	75.35	558,611	-0.33(-0.44%)
Nov 23, 2012	74.33	75.68	74.05	75.68	350,098	+1.93(+2.62%)
Nov 21, 2012	72.57	74.01	72.27	73.75	747,701	+1.30(+1.79%)
Nov 20, 2012	72.97	73.23	72.27	72.45	562,114	-0.84(-1.15%)
Nov 19, 2012	72.79	73.29	71.50	73.29	679,619	+0.60(+0.83%)
Nov 16, 2012	71.15	73.70	70.88	72.69	1,159,012	+1.72(+2.42%)
Nov 15, 2012	78.03	78.52	68.23	70.98	3,391,741	-7.37(-9.40%)
Nov 14, 2012	78.61	79.10	78.11	78.34	326,085	-0.18(-0.23%)
Nov 13, 2012	78.08	79.30	78.02	78.53	154,654	+0.18(+0.24%)
Nov 12, 2012	79.16	79.58	78.27	78.34	262,276	-0.50(-0.64%)
Nov 09, 2012	78.81	79.94	78.69	78.85	364,546	-0.27(-0.34%)
Nov 08, 2012	79.67	80.39	78.95	79.12	330,189	-0.55(-0.69%)
Nov 07, 2012	80.68	80.74	79.64	79.67	650,313	-1.45(-1.79%)
Nov 06, 2012	79.46	81.33	79.03	81.13	412,292	+2.09(+2.65%)
Nov 05, 2012	79.70	79.70	78.33	79.03	288,279	-0.45(-0.56%)
Nov 02, 2012	79.09	80.22	78.82	79.48	376,691	+0.79(+1.01%)

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.