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%)
Mar 01, 2012	80.77	80.77	79.87	80.59	299,615	+0.42(+0.52%)
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%)

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.