Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	68.34	69.17	67.83	69.04	433,876	+1.79(+2.67%)
Jun 28, 2012	66.53	67.32	66.10	67.24	473,879	-0.04(-0.06%)
Jun 27, 2012	65.21	67.34	64.90	67.28	554,924	+2.26(+3.48%)
Jun 26, 2012	65.54	65.72	64.87	65.02	543,808	-0.29(-0.45%)
Jun 25, 2012	65.57	65.94	65.08	65.31	437,597	-1.08(-1.62%)
Jun 22, 2012	66.39	66.75	65.68	66.39	630,861	+0.29(+0.44%)
Jun 21, 2012	66.63	67.12	66.07	66.10	498,061	-0.51(-0.77%)
Jun 20, 2012	66.17	66.85	65.52	66.61	428,708	+0.60(+0.91%)
Jun 19, 2012	65.89	66.45	65.75	66.01	605,982	+0.16(+0.25%)
Jun 18, 2012	64.89	66.02	64.64	65.85	375,036	+0.48(+0.73%)
Jun 15, 2012	66.40	66.70	65.09	65.37	736,499	-0.87(-1.32%)
Jun 14, 2012	65.91	66.90	65.25	66.24	625,879	+0.34(+0.52%)
Jun 13, 2012	65.08	65.99	64.60	65.90	606,998	+0.28(+0.43%)
Jun 12, 2012	65.03	65.64	64.57	65.62	786,446	+0.58(+0.89%)
Jun 11, 2012	65.43	66.02	64.60	65.04	921,044	+0.07(+0.10%)
Jun 08, 2012	63.61	65.00	63.49	64.97	387,947	+1.16(+1.82%)
Jun 07, 2012	65.40	65.40	63.70	63.81	366,418	-0.57(-0.89%)
Jun 06, 2012	64.26	64.39	63.53	64.38	547,736	+0.60(+0.94%)
Jun 05, 2012	62.25	63.84	62.25	63.78	554,547	+1.32(+2.11%)
Jun 04, 2012	62.56	62.60	61.17	62.46	1,179,437	-1.22(-1.92%)
Jun 01, 2012	64.91	65.12	63.53	63.68	917,287	-1.86(-2.84%)
May 31, 2012	64.99	66.06	64.55	65.55	1,130,554	+0.55(+0.85%)
May 30, 2012	66.11	66.30	64.99	64.99	855,354	-1.34(-2.02%)
May 29, 2012	65.58	66.47	65.32	66.33	877,311	+1.20(+1.85%)
May 25, 2012	64.92	65.71	64.67	65.13	1,101,660	+0.33(+0.51%)
May 24, 2012	65.16	65.74	63.99	64.80	1,403,901	-0.30(-0.46%)
May 23, 2012	66.02	66.19	64.60	65.10	1,407,620	-1.30(-1.96%)
May 22, 2012	67.65	68.02	66.08	66.40	938,037	-1.14(-1.68%)
May 21, 2012	66.42	67.73	65.99	67.53	758,960	+1.34(+2.02%)
May 18, 2012	65.46	66.50	65.46	66.20	775,128	+0.91(+1.40%)
May 17, 2012	66.41	66.89	65.26	65.28	704,743	-1.19(-1.79%)
May 16, 2012	66.23	66.94	65.44	66.48	821,925	+0.64(+0.97%)
May 15, 2012	65.86	66.88	65.69	65.84	1,078,590	-0.16(-0.25%)
May 14, 2012	63.84	66.70	63.65	66.00	1,358,767	+1.41(+2.18%)
May 11, 2012	63.12	64.95	62.81	64.59	952,982	+0.99(+1.56%)
May 10, 2012	61.62	63.78	61.62	63.61	1,445,560	+2.16(+3.52%)
May 09, 2012	62.16	62.33	60.74	61.44	1,510,830	-1.65(-2.61%)
May 08, 2012	70.33	70.33	61.32	63.09	2,919,849	-10.34(-14.08%)
May 07, 2012	74.09	74.82	73.07	73.43	459,558	-0.71(-0.96%)
May 04, 2012	74.39	74.71	73.93	74.14	258,985	-0.49(-0.66%)
May 03, 2012	75.30	75.60	74.60	74.63	407,559	-0.80(-1.05%)
May 02, 2012	75.81	76.06	75.06	75.43	214,003	-0.65(-0.85%)
May 01, 2012	75.39	76.76	75.22	76.08	397,004	+0.63(+0.84%)
Apr 30, 2012	75.96	75.96	75.33	75.45	348,032	-1.00(-1.31%)
Apr 27, 2012	75.74	76.59	75.25	76.45	476,038	+0.90(+1.19%)
Apr 26, 2012	75.55	75.60	75.29	75.55	627,711	+0.02(+0.03%)
Apr 25, 2012	76.23	76.29	75.32	75.53	601,744	+0.08(+0.10%)
Apr 24, 2012	75.83	76.20	75.13	75.45	396,996	-0.42(-0.55%)
Apr 23, 2012	75.90	75.97	75.11	75.87	373,893	-0.81(-1.06%)
Apr 20, 2012	76.58	77.50	76.23	76.68	507,540	+0.54(+0.71%)
Apr 19, 2012	78.21	78.22	76.01	76.14	734,652	-2.22(-2.83%)
Apr 18, 2012	79.52	79.52	77.97	78.36	648,405	-2.95(-3.63%)
Apr 17, 2012	80.46	81.51	80.22	81.31	232,459	+1.33(+1.66%)
Apr 16, 2012	80.03	80.34	79.41	79.98	179,151	+0.28(+0.35%)
Apr 13, 2012	80.53	80.82	79.70	79.70	215,309	-0.90(-1.12%)
Apr 12, 2012	80.32	80.99	80.06	80.60	186,861	+0.44(+0.54%)
Apr 11, 2012	79.04	80.42	79.04	80.16	358,136	+1.61(+2.05%)
Apr 10, 2012	79.05	79.16	78.28	78.55	646,944	-0.55(-0.70%)
Apr 09, 2012	79.81	80.15	78.97	79.11	299,664	-1.81(-2.24%)
Apr 05, 2012	81.24	81.29	80.67	80.92	260,837	-0.68(-0.83%)
Apr 04, 2012	82.26	82.37	81.46	81.60	274,055	-1.34(-1.61%)
Apr 03, 2012	83.00	83.37	82.56	82.94	481,013	+0.09(+0.11%)

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.