Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	79.41	79.61	78.10	78.57	436,478	-0.52(-0.66%)
Oct 26, 2012	78.53	79.09	79.09	79.09	1,009,194	+2.63(+3.44%)
Oct 25, 2012	76.71	76.90	75.54	76.46	400,523	+0.91(+1.21%)
Oct 24, 2012	76.65	76.78	75.33	75.55	353,244	-1.00(-1.30%)
Oct 23, 2012	75.54	76.74	75.28	76.55	261,935	-1.82(-2.33%)
Oct 19, 2012	79.33	79.43	78.10	78.37	440,799	-1.36(-1.70%)
Oct 18, 2012	80.35	80.54	79.70	79.73	258,456	-0.61(-0.76%)
Oct 17, 2012	80.35	80.55	79.99	80.34	302,494	+0.24(+0.30%)
Oct 16, 2012	80.13	80.53	79.60	80.10	307,537	+0.03(+0.04%)
Oct 15, 2012	80.13	80.30	79.50	80.07	184,537	+0.56(+0.71%)
Oct 12, 2012	79.80	80.46	79.48	79.51	279,057	-0.09(-0.11%)
Oct 11, 2012	79.15	79.91	78.93	79.59	309,032	+0.91(+1.16%)
Oct 10, 2012	78.93	79.49	78.00	78.68	426,828	-0.10(-0.12%)
Oct 09, 2012	79.81	80.10	78.55	78.78	581,984	-1.01(-1.26%)
Oct 08, 2012	80.00	80.26	79.50	79.79	194,199	-0.63(-0.78%)
Oct 05, 2012	80.12	80.76	79.79	80.42	293,736	+0.70(+0.88%)
Oct 04, 2012	79.59	80.16	78.81	79.72	367,767	+0.26(+0.33%)
Oct 03, 2012	78.64	79.63	78.46	79.46	395,525	+0.85(+1.09%)
Oct 02, 2012	78.27	79.02	78.24	78.61	358,707	+0.47(+0.60%)
Oct 01, 2012	77.57	79.24	77.39	78.14	387,616	+0.95(+1.23%)
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%)

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.