Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	60.54	61.07	59.42	59.42	592,842	-1.60(-2.62%)
Sep 29, 2011	61.17	61.39	59.94	61.03	674,992	+0.79(+1.30%)
Sep 28, 2011	62.13	62.25	60.18	60.24	428,547	-1.74(-2.80%)
Sep 27, 2011	62.03	62.96	61.69	61.98	484,561	+0.86(+1.41%)
Sep 26, 2011	60.30	61.13	59.42	61.11	587,994	+1.35(+2.26%)
Sep 23, 2011	58.99	60.08	58.77	59.76	330,553	+0.53(+0.90%)
Sep 22, 2011	59.93	60.55	58.63	59.23	508,814	-1.89(-3.09%)
Sep 21, 2011	63.28	63.50	61.11	61.12	421,646	-2.10(-3.31%)
Sep 20, 2011	63.87	64.42	63.12	63.22	233,955	-0.44(-0.69%)
Sep 19, 2011	63.75	64.03	62.96	63.65	353,927	-0.94(-1.46%)
Sep 16, 2011	64.22	64.59	63.59	64.59	521,670	+0.73(+1.14%)
Sep 15, 2011	63.27	63.87	62.91	63.87	414,142	+1.27(+2.03%)
Sep 14, 2011	61.33	63.11	60.47	62.60	597,348	+1.55(+2.54%)
Sep 13, 2011	60.80	61.26	60.47	61.04	534,923	+0.35(+0.58%)
Sep 12, 2011	59.29	60.70	59.12	60.70	541,508	+0.79(+1.31%)
Sep 09, 2011	61.29	61.29	59.46	59.91	577,447	-1.68(-2.72%)
Sep 08, 2011	62.79	62.90	61.18	61.59	606,517	-1.49(-2.37%)
Sep 07, 2011	62.33	63.08	62.17	63.08	454,121	+1.40(+2.26%)
Sep 06, 2011	60.30	61.79	59.60	61.68	556,062	-0.07(-0.11%)
Sep 02, 2011	62.68	63.85	61.73	61.75	347,073	-2.10(-3.28%)

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.