Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	82.00	82.47	81.82	82.19	798,166	+0.47(+0.57%)
Mar 29, 2012	81.25	81.82	81.25	81.73	458,467	+0.00(+0.00%)
Mar 28, 2012	81.73	82.00	81.52	81.73	560,443	+0.01(+0.01%)
Mar 27, 2012	82.01	82.01	81.65	81.72	444,172	-0.11(-0.13%)
Mar 26, 2012	81.79	81.98	81.47	81.82	1,028,422	+0.51(+0.63%)
Mar 23, 2012	81.43	81.51	80.96	81.31	510,788	+0.03(+0.04%)
Mar 22, 2012	81.02	81.60	81.02	81.28	657,238	-0.19(-0.24%)
Mar 21, 2012	81.43	81.80	81.30	81.47	558,592	-0.01(-0.01%)
Mar 20, 2012	81.48	82.17	81.39	81.48	707,333	-0.69(-0.84%)
Mar 19, 2012	82.60	83.03	82.14	82.17	475,046	-0.98(-1.18%)
Mar 16, 2012	83.42	83.82	83.08	83.15	424,884	-0.64(-0.76%)
Mar 15, 2012	83.40	83.79	82.80	83.79	228,095	+0.47(+0.56%)
Mar 14, 2012	83.87	83.93	82.73	83.33	178,926	-0.58(-0.69%)
Mar 13, 2012	82.94	83.93	82.58	83.91	214,479	+1.31(+1.59%)
Mar 12, 2012	82.23	82.80	81.95	82.60	176,314	+0.50(+0.61%)
Mar 09, 2012	81.62	82.86	81.33	82.09	180,098	+0.67(+0.82%)
Mar 08, 2012	81.31	81.91	80.82	81.43	284,227	+0.98(+1.22%)
Mar 07, 2012	79.51	80.71	79.32	80.45	234,374	+1.09(+1.37%)
Mar 06, 2012	79.18	79.78	79.08	79.36	268,666	-0.44(-0.55%)
Mar 05, 2012	79.92	80.17	79.45	79.80	169,657	-0.34(-0.42%)
Mar 02, 2012	80.60	80.67	80.03	80.14	213,431	-0.46(-0.57%)

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.