Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	79.87	81.22	79.42	81.14	559,624	+1.58(+1.99%)
Mar 27, 2013	79.10	79.72	78.56	79.56	175,404	+0.34(+0.43%)
Mar 26, 2013	79.00	79.28	78.53	79.22	164,870	+0.49(+0.63%)
Mar 25, 2013	78.61	78.87	77.93	78.73	224,840	+0.33(+0.42%)
Mar 22, 2013	78.79	78.84	78.21	78.40	241,802	-0.31(-0.39%)
Mar 21, 2013	79.15	79.24	78.60	78.71	226,537	-0.92(-1.16%)
Mar 20, 2013	80.05	80.56	79.19	79.63	337,612	-0.19(-0.24%)
Mar 19, 2013	79.85	80.40	79.47	79.82	426,331	+0.20(+0.26%)
Mar 18, 2013	78.73	79.88	77.67	79.62	400,158	+0.10(+0.12%)
Mar 15, 2013	78.83	79.74	78.70	79.52	1,014,419	+0.60(+0.76%)
Mar 14, 2013	78.70	79.16	78.44	78.92	294,676	+0.27(+0.35%)
Mar 13, 2013	78.68	78.88	78.10	78.65	469,277	-0.08(-0.10%)
Mar 12, 2013	78.30	78.79	77.83	78.73	525,996	+0.36(+0.46%)
Mar 11, 2013	77.50	78.56	77.42	78.37	594,730	+0.81(+1.04%)
Mar 08, 2013	78.03	78.19	77.51	77.56	500,467	-0.16(-0.20%)
Mar 07, 2013	77.75	78.86	77.52	77.72	674,611	+0.00(+0.00%)
Mar 06, 2013	78.26	78.51	77.59	77.72	419,631	-0.11(-0.14%)
Mar 05, 2013	78.30	78.64	77.56	77.83	505,571	-0.11(-0.14%)
Mar 04, 2013	77.87	78.10	77.49	77.93	336,092	-0.12(-0.15%)
Mar 01, 2013	78.06	78.44	77.51	78.05	665,061	-0.14(-0.17%)
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%)

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.