Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	67.45	67.86	66.52	67.78	652,203	+2.43(+3.73%)
Nov 29, 2011	65.37	65.83	64.83	65.34	279,848	+0.09(+0.13%)
Nov 28, 2011	64.27	65.30	64.10	65.25	397,492	+2.07(+3.27%)
Nov 25, 2011	63.38	63.95	63.14	63.19	174,305	-0.23(-0.37%)
Nov 23, 2011	64.53	64.68	63.40	63.42	477,582	-2.06(-3.14%)
Nov 22, 2011	65.41	65.96	65.17	65.48	693,838	+0.04(+0.06%)
Nov 21, 2011	65.12	65.62	64.99	65.44	828,518	-0.45(-0.68%)
Nov 18, 2011	65.51	65.95	65.00	65.89	649,169	+0.71(+1.09%)
Nov 17, 2011	64.98	65.85	64.82	65.18	670,460	+0.09(+0.13%)
Nov 16, 2011	64.91	66.10	64.91	65.09	550,977	-0.87(-1.32%)
Nov 15, 2011	64.50	66.04	64.44	65.96	404,029	+1.19(+1.84%)
Nov 14, 2011	65.56	65.56	64.56	64.77	264,072	-1.11(-1.68%)
Nov 11, 2011	65.49	66.13	65.42	65.88	285,426	+0.81(+1.25%)
Nov 10, 2011	64.46	65.24	63.89	65.06	543,316	+1.27(+1.99%)
Nov 09, 2011	64.76	64.88	63.69	63.79	654,334	-2.17(-3.29%)
Nov 08, 2011	64.83	66.09	64.72	65.96	449,916	+1.20(+1.86%)
Nov 07, 2011	64.26	64.86	63.54	64.76	502,662	+0.30(+0.47%)
Nov 04, 2011	63.02	64.51	62.86	64.46	521,628	+0.96(+1.51%)
Nov 03, 2011	63.01	63.64	62.46	63.50	748,645	+0.93(+1.49%)
Nov 02, 2011	62.82	62.98	61.78	62.57	625,747	+0.53(+0.86%)
Nov 01, 2011	63.43	63.87	62.00	62.03	667,696	-2.82(-4.35%)
Oct 31, 2011	65.76	65.76	64.81	64.86	492,301	-1.13(-1.71%)
Oct 28, 2011	65.41	67.56	65.41	65.98	794,401	+2.26(+3.55%)
Oct 27, 2011	62.71	64.13	62.70	63.72	564,835	+2.25(+3.66%)
Oct 26, 2011	61.96	62.56	61.20	61.47	589,843	-0.04(-0.06%)
Oct 25, 2011	62.77	62.87	61.41	61.51	514,944	-1.58(-2.51%)
Oct 24, 2011	62.62	63.39	62.35	63.09	470,178	+0.66(+1.06%)
Oct 21, 2011	62.42	62.65	61.81	62.43	482,852	+0.93(+1.51%)
Oct 20, 2011	61.06	61.66	60.52	61.50	371,685	+0.41(+0.67%)
Oct 19, 2011	61.40	61.84	60.97	61.09	332,289	-0.40(-0.65%)
Oct 18, 2011	60.47	61.71	59.76	61.49	460,588	+1.19(+1.98%)
Oct 17, 2011	61.93	61.93	60.16	60.30	538,610	-1.66(-2.68%)
Oct 14, 2011	61.67	62.01	61.44	61.96	337,087	+0.96(+1.57%)
Oct 13, 2011	61.31	61.50	60.55	61.00	378,161	-0.64(-1.04%)
Oct 12, 2011	61.31	61.87	61.31	61.64	392,041	+0.49(+0.81%)
Oct 11, 2011	60.88	61.29	60.70	61.14	265,635	-0.02(-0.03%)
Oct 10, 2011	60.75	61.17	60.45	61.16	457,450	+1.25(+2.09%)
Oct 07, 2011	60.42	60.70	59.65	59.91	420,613	-0.37(-0.61%)
Oct 06, 2011	59.61	60.30	59.35	60.28	828,907	+0.28(+0.47%)
Oct 05, 2011	58.87	60.37	58.62	60.00	650,075	+1.18(+2.01%)
Oct 04, 2011	56.75	58.84	56.75	58.81	777,425	+1.34(+2.33%)
Oct 03, 2011	59.78	59.92	57.44	57.47	713,734	-1.95(-3.28%)
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.