Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	68.30	69.13	67.80	69.00	434,125	+1.79(+2.67%)
Jun 28, 2012	66.49	67.28	66.06	67.20	474,150	-0.04(-0.06%)
Jun 27, 2012	65.17	67.30	64.86	67.24	555,241	+2.26(+3.48%)
Jun 26, 2012	65.50	65.68	64.83	64.98	544,119	-0.29(-0.45%)
Jun 25, 2012	65.54	65.91	65.04	65.28	437,847	-1.08(-1.62%)
Jun 22, 2012	66.35	66.71	65.64	66.35	631,222	+0.29(+0.44%)
Jun 21, 2012	66.59	67.08	66.03	66.06	498,346	-0.51(-0.77%)
Jun 20, 2012	66.13	66.81	65.48	66.57	428,953	+0.60(+0.91%)
Jun 19, 2012	65.86	66.41	65.71	65.97	606,328	+0.16(+0.25%)
Jun 18, 2012	64.85	65.98	64.61	65.81	375,250	+0.48(+0.73%)
Jun 15, 2012	66.36	66.66	65.05	65.33	736,920	-0.87(-1.32%)
Jun 14, 2012	65.88	66.87	65.22	66.21	626,237	+0.34(+0.52%)
Jun 13, 2012	65.04	65.95	64.57	65.87	607,345	+0.28(+0.43%)
Jun 12, 2012	64.99	65.61	64.53	65.59	786,896	+0.58(+0.89%)
Jun 11, 2012	65.39	65.98	64.57	65.00	921,571	+0.07(+0.10%)
Jun 08, 2012	63.57	64.97	63.45	64.94	388,169	+1.16(+1.82%)
Jun 07, 2012	65.36	65.36	63.67	63.77	366,628	-0.57(-0.89%)
Jun 06, 2012	64.22	64.35	63.49	64.34	548,049	+0.60(+0.94%)
Jun 05, 2012	62.21	63.80	62.21	63.74	554,864	+1.32(+2.11%)
Jun 04, 2012	62.52	62.56	61.14	62.43	1,180,112	-1.22(-1.92%)
Jun 01, 2012	64.87	65.09	63.49	63.65	917,812	-1.86(-2.84%)
May 31, 2012	64.96	66.02	64.51	65.51	1,131,200	+0.55(+0.85%)
May 30, 2012	66.07	66.26	64.96	64.96	855,843	-1.34(-2.02%)
May 29, 2012	65.55	66.43	65.29	66.29	877,812	+1.20(+1.85%)
May 25, 2012	64.89	65.67	64.64	65.09	1,102,290	+0.33(+0.51%)
May 24, 2012	65.12	65.70	63.96	64.76	1,404,704	-0.30(-0.46%)
May 23, 2012	65.98	66.15	64.57	65.06	1,408,425	-1.30(-1.96%)
May 22, 2012	67.61	67.98	66.04	66.36	938,574	-1.13(-1.68%)
May 21, 2012	66.38	67.69	65.95	67.50	759,394	+1.34(+2.02%)
May 18, 2012	65.42	66.46	65.42	66.16	775,572	+0.91(+1.40%)
May 17, 2012	66.37	66.86	65.23	65.25	705,146	-1.19(-1.79%)
May 16, 2012	66.20	66.90	65.40	66.44	822,395	+0.64(+0.97%)
May 15, 2012	65.82	66.85	65.65	65.80	1,079,207	-0.16(-0.25%)
May 14, 2012	63.80	66.66	63.62	65.96	1,359,544	+1.41(+2.18%)
May 11, 2012	63.08	64.92	62.77	64.56	953,527	+0.99(+1.56%)
May 10, 2012	61.58	63.74	61.58	63.57	1,446,387	+2.16(+3.52%)
May 09, 2012	62.12	62.29	60.71	61.41	1,511,694	-1.65(-2.61%)
May 08, 2012	70.29	70.29	61.28	63.06	2,921,519	-10.33(-14.08%)
May 07, 2012	74.05	74.78	73.03	73.39	459,821	-0.71(-0.96%)
May 04, 2012	74.35	74.67	73.88	74.10	259,133	-0.49(-0.66%)
May 03, 2012	75.26	75.56	74.55	74.59	407,792	-0.80(-1.05%)
May 02, 2012	75.77	76.02	75.02	75.39	214,125	-0.65(-0.85%)
May 01, 2012	75.35	76.72	75.17	76.04	397,231	+0.63(+0.84%)
Apr 30, 2012	75.92	75.92	75.29	75.41	348,231	-1.00(-1.31%)
Apr 27, 2012	75.70	76.55	75.20	76.41	476,310	+0.90(+1.19%)
Apr 26, 2012	75.50	75.56	75.25	75.50	628,070	+0.02(+0.03%)
Apr 25, 2012	76.18	76.25	75.28	75.48	602,088	+0.08(+0.10%)
Apr 24, 2012	75.78	76.15	75.09	75.41	397,224	-0.42(-0.55%)
Apr 23, 2012	75.85	75.93	75.07	75.82	374,107	-0.81(-1.06%)
Apr 20, 2012	76.54	77.45	76.18	76.64	507,831	+0.54(+0.71%)
Apr 19, 2012	78.17	78.18	75.97	76.09	735,072	-2.22(-2.83%)
Apr 18, 2012	79.48	79.48	77.93	78.31	648,776	-2.95(-3.63%)
Apr 17, 2012	80.42	81.47	80.18	81.26	232,592	+1.33(+1.66%)
Apr 16, 2012	79.98	80.29	79.36	79.93	179,253	+0.28(+0.35%)
Apr 13, 2012	80.49	80.78	79.65	79.65	215,432	-0.90(-1.12%)
Apr 12, 2012	80.27	80.94	80.01	80.55	186,968	+0.44(+0.54%)
Apr 11, 2012	78.99	80.37	78.99	80.12	358,341	+1.61(+2.05%)
Apr 10, 2012	79.00	79.11	78.24	78.51	647,314	-0.55(-0.70%)
Apr 09, 2012	79.76	80.11	78.93	79.06	299,836	-1.81(-2.24%)
Apr 05, 2012	81.19	81.24	80.62	80.87	260,986	-0.68(-0.83%)
Apr 04, 2012	82.21	82.32	81.42	81.55	274,212	-1.34(-1.61%)
Apr 03, 2012	82.95	83.33	82.51	82.89	481,288	+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.