Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	77.52	77.78	76.70	77.23	278,887	-0.58(-0.75%)
Sep 27, 2012	77.60	78.07	76.58	77.82	550,818	+0.31(+0.40%)
Sep 26, 2012	77.90	78.37	77.31	77.51	311,456	-0.21(-0.27%)
Sep 25, 2012	79.67	79.75	77.66	77.72	385,501	-1.59(-2.01%)
Sep 24, 2012	80.07	80.07	78.92	79.31	389,484	-0.77(-0.96%)
Sep 21, 2012	81.24	81.90	80.02	80.08	499,224	-1.02(-1.26%)
Sep 20, 2012	80.90	81.54	80.71	81.10	653,784	-0.28(-0.35%)
Sep 19, 2012	81.19	81.58	80.82	81.38	456,146	+0.51(+0.64%)
Sep 18, 2012	80.84	81.27	80.51	80.86	317,989	-0.26(-0.32%)
Sep 17, 2012	81.34	81.58	80.59	81.12	367,363	-0.51(-0.63%)
Sep 14, 2012	81.83	82.26	81.20	81.64	404,194	-0.19(-0.24%)
Sep 13, 2012	80.56	83.87	79.89	81.83	1,004,162	+1.19(+1.48%)
Sep 12, 2012	80.12	81.43	78.62	80.64	366,053	+0.43(+0.53%)
Sep 11, 2012	80.12	80.60	79.71	80.21	449,585	-0.01(-0.01%)
Sep 10, 2012	79.30	80.60	79.30	80.22	391,363	+0.44(+0.55%)
Sep 07, 2012	79.20	80.51	79.08	79.79	505,129	+0.44(+0.55%)
Sep 06, 2012	79.30	79.93	78.94	79.35	358,163	+0.51(+0.65%)
Sep 05, 2012	78.80	79.50	78.41	78.84	403,110	+0.07(+0.09%)
Sep 04, 2012	78.39	79.42	78.22	78.77	684,080	+0.24(+0.31%)
Aug 31, 2012	78.67	79.11	78.06	78.52	461,942	+0.17(+0.22%)
Aug 30, 2012	79.21	79.48	78.34	78.35	317,437	-1.32(-1.66%)
Aug 29, 2012	79.15	79.94	78.10	79.67	261,709	-0.38(-0.47%)
Aug 27, 2012	79.96	81.12	79.69	80.05	334,159	+0.18(+0.23%)
Aug 24, 2012	79.21	79.96	79.17	79.86	588,550	+0.55(+0.70%)
Aug 23, 2012	79.30	79.84	78.84	79.31	370,839	-0.14(-0.17%)
Aug 22, 2012	79.65	79.98	78.66	79.45	1,011,618	-0.52(-0.65%)
Aug 21, 2012	80.32	80.65	79.38	79.97	390,329	-0.10(-0.12%)
Aug 20, 2012	79.52	80.43	79.34	80.07	443,916	+0.39(+0.49%)
Aug 17, 2012	81.19	81.19	79.42	79.68	1,256,545	-1.37(-1.69%)
Aug 16, 2012	79.99	83.22	79.39	81.05	2,578,383	+1.29(+1.62%)
Aug 15, 2012	77.65	79.81	77.36	79.76	859,299	+2.27(+2.93%)
Aug 14, 2012	77.12	78.38	76.89	77.49	503,739	+0.72(+0.94%)
Aug 13, 2012	76.41	77.12	75.68	76.77	398,049	+0.12(+0.15%)
Aug 10, 2012	74.43	77.42	74.13	76.65	829,764	+2.02(+2.70%)
Aug 09, 2012	74.43	78.83	73.09	74.63	1,276,541	+2.40(+3.32%)
Aug 08, 2012	72.13	72.33	70.42	72.24	563,772	-0.03(-0.04%)
Aug 07, 2012	72.37	72.78	71.96	72.27	360,853	+0.11(+0.15%)
Aug 06, 2012	72.27	72.75	71.86	72.16	311,470	-0.10(-0.13%)
Aug 03, 2012	71.51	72.71	71.07	72.26	386,878	+1.34(+1.89%)
Aug 02, 2012	72.18	72.96	69.97	70.92	721,789	-1.23(-1.71%)
Aug 01, 2012	76.61	72.15	72.15	72.15	2,350,256	-5.64(-7.25%)
Jul 31, 2012	68.83	80.71	67.14	77.79	3,295,135	+9.21(+13.42%)
Jul 30, 2012	69.81	69.98	68.38	68.58	346,479	-1.50(-2.15%)
Jul 27, 2012	69.14	70.35	69.10	70.09	225,679	+1.30(+1.89%)
Jul 26, 2012	69.55	69.55	68.31	68.79	347,174	+0.95(+1.40%)
Jul 25, 2012	66.75	68.03	66.75	67.83	255,449	+1.27(+1.91%)
Jul 24, 2012	68.12	68.58	66.27	66.56	447,683	-1.28(-1.89%)
Jul 23, 2012	67.96	68.14	66.09	67.84	394,008	-1.10(-1.59%)
Jul 20, 2012	70.29	70.77	68.88	68.94	331,071	-1.60(-2.27%)
Jul 19, 2012	69.87	70.70	69.81	70.54	247,562	+0.68(+0.97%)
Jul 18, 2012	69.17	70.20	69.17	69.86	276,748	+0.52(+0.76%)
Jul 17, 2012	68.15	69.44	67.68	69.34	299,356	+1.25(+1.84%)
Jul 16, 2012	68.09	68.36	67.34	68.09	346,150	-0.25(-0.37%)
Jul 13, 2012	67.22	68.74	67.21	68.34	382,467	+1.12(+1.66%)
Jul 12, 2012	67.45	67.57	66.89	67.22	273,424	-0.73(-1.07%)
Jul 11, 2012	67.88	68.53	67.40	67.95	285,020	+0.34(+0.50%)
Jul 10, 2012	68.62	69.45	67.36	67.61	248,779	-0.55(-0.81%)
Jul 09, 2012	68.34	68.54	67.47	68.16	233,419	-0.33(-0.48%)
Jul 06, 2012	68.67	68.87	67.92	68.49	433,930	-0.78(-1.12%)
Jul 05, 2012	69.52	69.98	68.84	69.27	572,544	-0.44(-0.63%)
Jul 03, 2012	69.52	69.90	69.16	69.71	385,001	+0.14(+0.20%)

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.