Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	77.47	77.73	76.66	77.19	279,046	-0.58(-0.75%)
Sep 27, 2012	77.56	78.03	76.53	77.77	551,133	+0.31(+0.40%)
Sep 26, 2012	77.86	78.32	77.27	77.46	311,634	-0.21(-0.27%)
Sep 25, 2012	79.62	79.70	77.62	77.68	385,722	-1.59(-2.01%)
Sep 24, 2012	80.02	80.02	78.88	79.27	389,707	-0.77(-0.96%)
Sep 21, 2012	81.19	81.85	79.97	80.03	499,510	-1.02(-1.26%)
Sep 20, 2012	80.86	81.50	80.66	81.05	654,158	-0.28(-0.35%)
Sep 19, 2012	81.15	81.53	80.78	81.33	456,406	+0.51(+0.64%)
Sep 18, 2012	80.80	81.22	80.47	80.82	318,171	-0.26(-0.32%)
Sep 17, 2012	81.29	81.53	80.54	81.08	367,573	-0.51(-0.63%)
Sep 14, 2012	81.79	82.21	81.16	81.59	404,425	-0.19(-0.24%)
Sep 13, 2012	80.52	83.82	79.85	81.79	1,004,736	+1.19(+1.48%)
Sep 12, 2012	80.07	81.39	78.58	80.59	366,263	+0.43(+0.53%)
Sep 11, 2012	80.07	80.55	79.66	80.17	449,842	-0.01(-0.01%)
Sep 10, 2012	79.26	80.55	79.26	80.18	391,587	+0.44(+0.55%)
Sep 07, 2012	79.16	80.47	79.03	79.74	505,418	+0.44(+0.55%)
Sep 06, 2012	79.26	79.89	78.90	79.30	358,368	+0.51(+0.65%)
Sep 05, 2012	78.75	79.46	78.36	78.79	403,340	+0.07(+0.09%)

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.