Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	79.05	79.13	77.84	78.19	463,393	-0.63(-0.80%)
Feb 27, 2013	78.18	79.43	78.13	78.82	531,608	+0.59(+0.76%)
Feb 26, 2013	78.19	78.52	77.63	78.22	289,738	+0.27(+0.35%)
Feb 25, 2013	79.03	79.79	77.95	77.95	345,542	-0.99(-1.25%)
Feb 22, 2013	79.20	79.62	78.64	78.94	814,530	+0.09(+0.11%)
Feb 21, 2013	79.57	79.89	78.71	78.85	308,775	-0.78(-0.97%)
Feb 20, 2013	80.58	80.76	79.58	79.63	607,409	-0.95(-1.18%)
Feb 19, 2013	79.47	80.70	79.47	80.58	513,899	+1.28(+1.61%)
Feb 15, 2013	78.66	79.30	78.66	79.30	1,176,348	+0.48(+0.62%)
Feb 14, 2013	77.62	80.02	77.31	78.82	1,319,415	+0.97(+1.25%)
Feb 13, 2013	76.24	78.02	75.77	77.85	1,189,277	+1.52(+2.00%)
Feb 12, 2013	77.58	78.09	75.28	76.32	3,664,845	-6.40(-7.74%)
Feb 11, 2013	81.50	82.89	81.09	82.72	697,324	+0.77(+0.93%)
Feb 08, 2013	81.90	82.22	81.02	81.96	384,227	-0.01(-0.01%)
Feb 07, 2013	82.20	82.45	81.16	81.97	315,346	-0.38(-0.46%)
Feb 06, 2013	81.38	82.42	81.19	82.35	458,325	+2.14(+2.67%)
Feb 04, 2013	80.13	80.71	79.78	80.20	568,878	-0.03(-0.04%)
Feb 01, 2013	79.64	81.33	79.25	80.23	519,760	+1.13(+1.43%)
Jan 31, 2013	79.40	79.52	78.46	79.10	432,366	-0.26(-0.33%)
Jan 30, 2013	78.96	79.67	78.77	79.36	443,069	+0.29(+0.37%)
Jan 29, 2013	77.50	79.65	77.50	79.07	1,160,324	+1.54(+1.99%)
Jan 28, 2013	77.91	77.91	77.15	77.53	554,485	+0.02(+0.03%)
Jan 25, 2013	77.46	77.60	76.76	77.51	461,872	+0.16(+0.21%)
Jan 24, 2013	78.15	78.77	77.03	77.34	461,181	-1.03(-1.31%)
Jan 23, 2013	77.48	78.70	77.48	78.37	337,195	+0.91(+1.18%)
Jan 22, 2013	77.44	77.76	77.27	77.46	384,686	-0.13(-0.16%)
Jan 18, 2013	77.34	77.73	77.02	77.58	304,856	+0.00(+0.00%)
Jan 17, 2013	77.87	78.45	77.51	77.58	278,275	+0.10(+0.13%)
Jan 16, 2013	79.01	79.15	77.15	77.49	397,993	-1.56(-1.98%)
Jan 15, 2013	78.01	79.15	78.01	79.05	224,286	+0.57(+0.73%)
Jan 14, 2013	78.27	78.77	77.88	78.48	364,617	+0.27(+0.35%)
Jan 11, 2013	77.13	78.32	77.02	78.20	436,419	+1.13(+1.47%)
Jan 10, 2013	77.84	78.16	76.79	77.07	473,692	-0.42(-0.54%)
Jan 09, 2013	77.59	78.85	77.30	77.49	409,727	+0.27(+0.35%)
Jan 08, 2013	76.98	77.32	76.46	77.22	377,090	+0.43(+0.56%)
Jan 07, 2013	75.38	76.92	75.38	76.79	438,671	+0.96(+1.27%)
Jan 04, 2013	76.69	76.78	75.74	75.83	415,767	-0.52(-0.69%)
Jan 03, 2013	76.24	76.86	75.90	76.35	383,332	+0.26(+0.34%)
Jan 02, 2013	76.73	76.73	75.46	76.09	868,393	-0.20(-0.27%)
Dec 31, 2012	75.68	76.38	74.94	76.29	417,128	+0.37(+0.49%)
Dec 28, 2012	76.37	76.48	75.66	75.92	372,722	-0.82(-1.07%)
Dec 27, 2012	77.89	77.89	75.66	76.75	475,640	-1.26(-1.62%)
Dec 26, 2012	80.31	80.56	77.41	78.01	489,740	-2.17(-2.71%)
Dec 24, 2012	79.47	80.19	78.70	80.18	177,049	+0.37(+0.46%)
Dec 21, 2012	78.02	80.11	77.70	79.81	667,865	+0.80(+1.01%)
Dec 20, 2012	80.49	80.49	77.69	79.02	658,183	-1.43(-1.77%)
Dec 19, 2012	81.00	81.56	80.44	80.45	547,534	-0.53(-0.66%)
Dec 18, 2012	80.42	81.05	80.01	80.98	400,794	+0.75(+0.93%)
Dec 17, 2012	78.39	80.30	78.07	80.23	411,876	+2.14(+2.75%)
Dec 14, 2012	77.94	79.07	77.78	78.09	417,937	-0.11(-0.14%)
Dec 13, 2012	78.07	79.07	77.87	78.19	239,722	+0.06(+0.07%)
Dec 12, 2012	79.36	79.36	77.10	78.14	748,728	-0.76(-0.96%)
Dec 11, 2012	79.24	80.16	78.75	78.89	445,316	+0.01(+0.01%)
Dec 10, 2012	78.38	79.27	78.14	78.88	375,934	+0.26(+0.33%)
Dec 07, 2012	78.68	79.03	78.12	78.62	348,628	+0.07(+0.09%)
Dec 06, 2012	77.85	78.58	77.84	78.55	559,722	+0.55(+0.71%)
Dec 05, 2012	77.57	78.23	77.20	78.00	358,404	+0.40(+0.51%)

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.