Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	79.83	81.17	79.37	81.10	559,944	+1.58(+1.99%)
Mar 27, 2013	79.05	79.68	78.52	79.52	175,504	+0.34(+0.43%)
Mar 26, 2013	78.95	79.24	78.49	79.18	164,964	+0.49(+0.63%)
Mar 25, 2013	78.57	78.83	77.89	78.68	224,968	+0.33(+0.42%)
Mar 22, 2013	78.74	78.79	78.17	78.35	241,940	-0.31(-0.39%)
Mar 21, 2013	79.10	79.20	78.56	78.66	226,666	-0.92(-1.16%)
Mar 20, 2013	80.00	80.52	79.15	79.59	337,805	-0.19(-0.24%)
Mar 19, 2013	79.81	80.35	79.42	79.78	426,575	+0.20(+0.26%)
Mar 18, 2013	78.68	79.84	77.63	79.58	400,387	+0.10(+0.12%)
Mar 15, 2013	78.78	79.69	78.65	79.48	1,015,000	+0.60(+0.76%)
Mar 14, 2013	78.65	79.11	78.39	78.88	294,845	+0.27(+0.35%)
Mar 13, 2013	78.64	78.84	78.06	78.61	469,545	-0.08(-0.10%)
Mar 12, 2013	78.26	78.74	77.79	78.68	526,297	+0.36(+0.46%)
Mar 11, 2013	77.45	78.52	77.37	78.32	595,070	+0.80(+1.04%)
Mar 08, 2013	77.99	78.14	77.46	77.52	500,754	-0.16(-0.20%)
Mar 07, 2013	77.70	78.82	77.47	77.68	674,997	+0.00(+0.00%)
Mar 06, 2013	78.22	78.46	77.55	77.68	419,871	-0.11(-0.14%)
Mar 05, 2013	78.26	78.60	77.52	77.78	505,861	-0.11(-0.14%)
Mar 04, 2013	77.82	78.05	77.44	77.89	336,284	-0.12(-0.15%)
Mar 01, 2013	78.01	78.39	77.46	78.00	665,441	-0.14(-0.17%)
Feb 28, 2013	79.00	79.09	77.79	78.14	463,658	-0.63(-0.80%)
Feb 27, 2013	78.13	79.38	78.08	78.77	531,913	+0.59(+0.76%)
Feb 26, 2013	78.14	78.47	77.59	78.18	289,904	+0.27(+0.35%)
Feb 25, 2013	78.98	79.74	77.91	77.91	345,740	-0.99(-1.25%)
Feb 22, 2013	79.16	79.57	78.60	78.90	814,996	+0.09(+0.11%)
Feb 21, 2013	79.53	79.85	78.66	78.81	308,952	-0.78(-0.97%)
Feb 20, 2013	80.54	80.71	79.54	79.59	607,757	-0.95(-1.18%)
Feb 19, 2013	79.42	80.65	79.42	80.54	514,193	+1.28(+1.61%)
Feb 15, 2013	78.62	79.26	78.62	79.26	1,177,021	+0.48(+0.62%)
Feb 14, 2013	77.58	79.97	77.27	78.77	1,320,170	+0.97(+1.25%)
Feb 13, 2013	76.19	77.98	75.73	77.80	1,189,957	+1.52(+2.00%)
Feb 12, 2013	77.54	78.04	75.23	76.28	3,666,941	-6.40(-7.74%)
Feb 11, 2013	81.46	82.84	81.04	82.68	697,723	+0.77(+0.94%)
Feb 08, 2013	81.85	82.17	80.97	81.91	384,447	-0.01(-0.01%)
Feb 07, 2013	82.15	82.41	81.12	81.92	315,527	-0.38(-0.46%)
Feb 06, 2013	81.33	82.38	81.15	82.30	458,587	+2.14(+2.67%)
Feb 04, 2013	80.08	80.66	79.73	80.16	569,203	-0.03(-0.04%)
Feb 01, 2013	79.59	81.28	79.21	80.19	520,058	+1.13(+1.43%)
Jan 31, 2013	79.35	79.48	78.41	79.05	432,613	-0.26(-0.33%)
Jan 30, 2013	78.92	79.62	78.72	79.31	443,322	+0.29(+0.37%)
Jan 29, 2013	77.45	79.60	77.45	79.02	1,160,987	+1.54(+1.99%)
Jan 28, 2013	77.87	77.87	77.10	77.48	554,802	+0.02(+0.03%)
Jan 25, 2013	77.41	77.56	76.72	77.46	462,136	+0.16(+0.21%)
Jan 24, 2013	78.10	78.72	76.99	77.30	461,445	-1.03(-1.31%)
Jan 23, 2013	77.43	78.65	77.43	78.32	337,388	+0.91(+1.18%)
Jan 22, 2013	77.39	77.71	77.23	77.41	384,906	-0.13(-0.16%)
Jan 18, 2013	77.30	77.68	76.98	77.54	305,030	+0.00(+0.00%)
Jan 17, 2013	77.83	78.40	77.46	77.54	278,434	+0.10(+0.13%)
Jan 16, 2013	78.96	79.10	77.10	77.44	398,221	-1.56(-1.98%)
Jan 15, 2013	77.97	79.10	77.97	79.00	224,414	+0.57(+0.73%)
Jan 14, 2013	78.23	78.72	77.84	78.43	364,826	+0.27(+0.35%)
Jan 11, 2013	77.08	78.28	76.98	78.16	436,668	+1.13(+1.47%)
Jan 10, 2013	77.79	78.11	76.74	77.03	473,963	-0.42(-0.54%)
Jan 09, 2013	77.55	78.81	77.26	77.44	409,961	+0.27(+0.35%)
Jan 08, 2013	76.94	77.28	76.41	77.17	377,306	+0.43(+0.56%)
Jan 07, 2013	75.34	76.88	75.34	76.74	438,922	+0.96(+1.27%)
Jan 04, 2013	76.65	76.73	75.70	75.78	416,005	-0.52(-0.69%)
Jan 03, 2013	76.19	76.81	75.85	76.31	383,551	+0.26(+0.34%)

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.