Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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.