Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	78.67	79.11	78.06	78.52	461,942	+0.17(+0.22%)
Aug 30, 2012	79.21	79.48	78.34	78.35	317,437	-1.32(-1.66%)
Aug 29, 2012	79.15	79.94	78.10	79.67	261,709	-0.38(-0.47%)
Aug 27, 2012	79.96	81.12	79.69	80.05	334,159	+0.18(+0.23%)
Aug 24, 2012	79.21	79.96	79.17	79.86	588,550	+0.55(+0.70%)
Aug 23, 2012	79.30	79.84	78.84	79.31	370,839	-0.14(-0.17%)
Aug 22, 2012	79.65	79.98	78.66	79.45	1,011,618	-0.52(-0.65%)
Aug 21, 2012	80.32	80.65	79.38	79.97	390,329	-0.10(-0.12%)
Aug 20, 2012	79.52	80.43	79.34	80.07	443,916	+0.39(+0.49%)
Aug 17, 2012	81.19	81.19	79.42	79.68	1,256,545	-1.37(-1.69%)
Aug 16, 2012	79.99	83.22	79.39	81.05	2,578,383	+1.29(+1.62%)
Aug 15, 2012	77.65	79.81	77.36	79.76	859,299	+2.27(+2.93%)
Aug 14, 2012	77.12	78.38	76.89	77.49	503,739	+0.72(+0.94%)
Aug 13, 2012	76.41	77.12	75.68	76.77	398,049	+0.12(+0.15%)
Aug 10, 2012	74.43	77.42	74.13	76.65	829,764	+2.02(+2.70%)
Aug 09, 2012	74.43	78.83	73.09	74.63	1,276,541	+2.40(+3.32%)
Aug 08, 2012	72.13	72.33	70.42	72.24	563,772	-0.03(-0.04%)
Aug 07, 2012	72.37	72.78	71.96	72.27	360,853	+0.11(+0.15%)
Aug 06, 2012	72.27	72.75	71.86	72.16	311,470	-0.10(-0.13%)
Aug 03, 2012	71.51	72.71	71.07	72.26	386,878	+1.34(+1.89%)
Aug 02, 2012	72.18	72.96	69.97	70.92	721,789	-1.23(-1.71%)

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.