Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	80.12	80.63	79.66	80.17	466,678	-0.41(-0.51%)
Feb 28, 2012	80.14	80.65	79.81	80.58	289,935	+0.37(+0.46%)
Feb 27, 2012	79.50	80.53	79.20	80.21	285,798	+0.32(+0.40%)
Feb 24, 2012	80.64	80.64	79.20	79.89	279,404	-0.77(-0.95%)
Feb 23, 2012	78.94	80.70	78.71	80.66	516,346	+1.61(+2.04%)
Feb 22, 2012	77.54	79.69	77.45	79.05	739,704	+1.32(+1.70%)
Feb 21, 2012	76.40	78.04	76.26	77.73	520,576	+1.38(+1.80%)
Feb 17, 2012	76.56	76.63	76.14	76.35	327,228	+0.18(+0.24%)
Feb 16, 2012	75.10	76.24	75.08	76.17	462,649	+0.99(+1.32%)
Feb 15, 2012	76.19	76.32	75.03	75.18	313,810	-0.79(-1.03%)
Feb 14, 2012	76.27	76.43	75.52	75.96	316,884	-0.38(-0.50%)
Feb 13, 2012	76.93	77.23	76.24	76.34	403,631	-0.07(-0.09%)
Feb 10, 2012	76.77	76.92	76.38	76.41	330,035	-0.73(-0.94%)
Feb 09, 2012	78.58	78.82	77.04	77.14	474,417	-1.34(-1.71%)
Feb 08, 2012	77.74	78.67	77.53	78.48	490,939	+0.66(+0.85%)
Feb 07, 2012	81.27	81.32	76.81	77.82	1,163,163	-3.92(-4.79%)
Feb 06, 2012	82.08	82.30	81.69	81.74	495,767	-0.69(-0.84%)
Feb 03, 2012	82.48	82.87	82.23	82.42	474,577	+0.25(+0.31%)
Feb 02, 2012	81.39	82.45	81.13	82.17	460,257	+0.89(+1.10%)
Feb 01, 2012	80.79	81.37	80.64	81.28	376,941	+0.95(+1.18%)
Jan 31, 2012	80.51	80.51	80.05	80.33	633,129	+0.10(+0.12%)
Jan 30, 2012	79.81	80.47	79.62	80.23	425,857	+0.05(+0.06%)
Jan 27, 2012	80.34	80.43	79.90	80.18	549,873	-0.42(-0.52%)
Jan 26, 2012	80.43	80.65	79.66	80.60	415,683	+0.35(+0.44%)
Jan 25, 2012	78.97	80.39	78.96	80.25	286,104	+1.33(+1.68%)
Jan 24, 2012	78.19	79.03	78.13	78.92	265,141	+0.45(+0.57%)
Jan 23, 2012	78.93	79.54	78.34	78.48	286,270	-0.49(-0.61%)
Jan 20, 2012	79.23	79.57	78.50	78.96	221,832	-0.16(-0.21%)
Jan 19, 2012	77.83	79.14	77.70	79.13	247,826	+1.28(+1.64%)
Jan 18, 2012	77.36	77.90	76.99	77.85	250,709	+0.50(+0.65%)
Jan 17, 2012	77.03	77.73	77.03	77.34	339,656	+0.92(+1.21%)
Jan 13, 2012	76.00	76.50	75.86	76.42	238,531	+0.00(+0.00%)
Jan 12, 2012	76.03	76.45	75.63	76.42	327,467	+0.62(+0.82%)
Jan 11, 2012	75.20	75.84	75.02	75.80	333,548	+0.55(+0.73%)
Jan 10, 2012	74.94	75.29	74.33	75.25	508,859	+0.98(+1.32%)
Jan 09, 2012	73.72	74.31	73.19	74.27	297,810	+0.64(+0.87%)
Jan 06, 2012	73.02	73.78	72.71	73.63	267,728	+0.52(+0.72%)
Jan 05, 2012	72.79	73.14	72.14	73.10	281,723	+0.17(+0.24%)
Jan 04, 2012	72.89	73.03	72.47	72.93	334,101	+0.34(+0.47%)
Dec 30, 2011	72.09	72.75	72.09	72.59	202,609	+0.26(+0.36%)
Dec 29, 2011	71.99	72.40	71.89	72.33	260,854	+0.34(+0.47%)
Dec 28, 2011	72.29	72.41	71.15	71.99	215,427	-0.41(-0.56%)
Dec 27, 2011	72.34	72.51	72.11	72.39	143,565	-0.12(-0.16%)
Dec 23, 2011	72.06	72.53	71.95	72.51	194,137	+1.89(+2.68%)
Dec 21, 2011	70.29	70.62	69.35	70.62	262,964	+0.05(+0.07%)
Dec 20, 2011	69.15	70.80	69.15	70.57	368,128	+2.32(+3.40%)
Dec 19, 2011	68.69	69.09	68.12	68.25	403,823	-0.40(-0.58%)
Dec 16, 2011	68.95	69.25	68.22	68.65	407,440	+0.37(+0.54%)
Dec 15, 2011	68.80	69.13	68.09	68.28	548,098	+0.09(+0.13%)
Dec 14, 2011	68.70	68.81	67.95	68.19	587,677	-0.67(-0.97%)
Dec 13, 2011	69.48	70.00	68.55	68.86	404,794	-0.38(-0.55%)
Dec 12, 2011	68.90	69.28	68.68	69.24	518,424	-0.33(-0.47%)
Dec 09, 2011	68.52	69.73	68.36	69.57	308,831	+1.26(+1.85%)
Dec 08, 2011	69.01	69.21	68.13	68.31	448,757	-1.01(-1.46%)
Dec 07, 2011	68.92	69.51	68.46	69.32	499,084	+0.15(+0.21%)
Dec 06, 2011	70.11	70.11	68.48	69.17	516,153	-0.95(-1.36%)
Dec 05, 2011	69.45	70.38	69.14	70.12	568,513	+1.60(+2.34%)
Dec 02, 2011	68.61	69.02	67.89	68.52	1,144,988	+0.32(+0.47%)

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.