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%)
Sep 04, 2012	78.34	79.37	78.18	78.72	684,472	+0.24(+0.31%)
Aug 31, 2012	78.63	79.06	78.01	78.48	462,206	+0.17(+0.22%)
Aug 30, 2012	79.17	79.43	78.30	78.31	317,618	-1.32(-1.66%)
Aug 29, 2012	79.10	79.90	78.05	79.62	261,859	-0.38(-0.47%)
Aug 27, 2012	79.91	81.08	79.64	80.00	334,350	+0.18(+0.23%)
Aug 24, 2012	79.17	79.91	79.12	79.82	588,887	+0.55(+0.70%)
Aug 23, 2012	79.26	79.79	78.80	79.27	371,051	-0.14(-0.17%)
Aug 22, 2012	79.60	79.93	78.62	79.40	1,012,197	-0.52(-0.65%)
Aug 21, 2012	80.27	80.60	79.33	79.92	390,552	-0.10(-0.12%)
Aug 20, 2012	79.48	80.38	79.29	80.02	444,170	+0.39(+0.49%)
Aug 17, 2012	81.15	81.15	79.37	79.63	1,257,264	-1.37(-1.69%)
Aug 16, 2012	79.94	83.17	79.34	81.00	2,579,857	+1.29(+1.62%)
Aug 15, 2012	77.61	79.77	77.32	79.71	859,791	+2.27(+2.93%)
Aug 14, 2012	77.07	78.33	76.84	77.44	504,028	+0.72(+0.94%)
Aug 13, 2012	76.37	77.07	75.64	76.73	398,277	+0.12(+0.15%)
Aug 10, 2012	74.39	77.37	74.09	76.61	830,239	+2.02(+2.70%)
Aug 09, 2012	74.39	78.78	73.05	74.59	1,277,271	+2.39(+3.32%)
Aug 08, 2012	72.09	72.28	70.38	72.20	564,095	-0.03(-0.04%)
Aug 07, 2012	72.33	72.74	71.92	72.23	361,059	+0.11(+0.15%)
Aug 06, 2012	72.23	72.71	71.82	72.12	311,648	-0.10(-0.13%)
Aug 03, 2012	71.47	72.67	71.03	72.22	387,100	+1.34(+1.89%)
Aug 02, 2012	72.14	72.92	69.93	70.88	722,202	-1.23(-1.71%)
Aug 01, 2012	76.57	72.11	72.11	72.11	2,351,600	-5.63(-7.25%)
Jul 31, 2012	68.79	80.66	67.10	77.74	3,297,020	+9.20(+13.42%)
Jul 30, 2012	69.77	69.94	68.34	68.54	346,677	-1.50(-2.15%)
Jul 27, 2012	69.10	70.31	69.06	70.05	225,808	+1.30(+1.89%)
Jul 26, 2012	69.51	69.51	68.27	68.75	347,372	+0.95(+1.40%)
Jul 25, 2012	66.71	67.99	66.71	67.80	255,595	+1.27(+1.91%)
Jul 24, 2012	68.08	68.54	66.24	66.53	447,939	-1.28(-1.89%)
Jul 23, 2012	67.92	68.10	66.05	67.81	394,233	-1.10(-1.59%)
Jul 20, 2012	70.25	70.73	68.84	68.90	331,261	-1.60(-2.27%)
Jul 19, 2012	69.83	70.66	69.77	70.50	247,704	+0.68(+0.97%)
Jul 18, 2012	69.13	70.16	69.13	69.82	276,906	+0.52(+0.76%)
Jul 17, 2012	68.11	69.40	67.64	69.30	299,527	+1.25(+1.84%)
Jul 16, 2012	68.05	68.32	67.30	68.05	346,348	-0.25(-0.37%)
Jul 13, 2012	67.19	68.70	67.18	68.30	382,686	+1.11(+1.66%)
Jul 12, 2012	67.41	67.53	66.85	67.19	273,581	-0.73(-1.07%)
Jul 11, 2012	67.84	68.49	67.36	67.91	285,183	+0.34(+0.50%)
Jul 10, 2012	68.58	69.42	67.32	67.57	248,921	-0.55(-0.81%)
Jul 09, 2012	68.30	68.50	67.43	68.13	233,552	-0.33(-0.48%)
Jul 06, 2012	68.63	68.83	67.88	68.46	434,178	-0.78(-1.12%)
Jul 05, 2012	69.48	69.94	68.80	69.23	572,871	-0.44(-0.63%)
Jul 03, 2012	69.48	69.86	69.12	69.67	385,221	+0.14(+0.20%)

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.