Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	64.61	65.24	64.39	64.89	404,997	+0.50(+0.78%)
Aug 30, 2011	64.21	64.76	63.51	64.38	351,540	+0.01(+0.02%)
Aug 29, 2011	63.50	64.37	63.32	64.37	647,457	+0.78(+1.22%)
Aug 26, 2011	62.30	63.62	61.54	63.60	365,857	+0.95(+1.52%)
Aug 25, 2011	63.52	63.74	62.47	62.65	467,251	-0.62(-0.98%)
Aug 24, 2011	62.58	63.47	62.17	63.27	973,195	+0.66(+1.05%)
Aug 23, 2011	61.26	62.63	60.88	62.61	859,523	+1.64(+2.69%)
Aug 22, 2011	61.14	61.91	60.78	60.97	419,222	+0.51(+0.85%)
Aug 19, 2011	60.24	61.17	60.18	60.45	640,608	-0.44(-0.72%)
Aug 18, 2011	63.87	63.98	60.50	60.89	709,226	-4.25(-6.52%)
Aug 17, 2011	65.43	65.90	64.76	65.14	369,498	-0.17(-0.27%)
Aug 16, 2011	64.99	66.11	64.44	65.31	969,451	+0.12(+0.18%)
Aug 15, 2011	64.95	65.24	64.41	65.20	308,434	+0.55(+0.86%)
Aug 12, 2011	64.21	65.03	63.37	64.64	549,265	+1.04(+1.63%)
Aug 11, 2011	62.95	64.11	62.06	63.61	870,795	+0.96(+1.53%)
Aug 10, 2011	63.62	64.47	62.40	62.65	889,986	-2.14(-3.31%)
Aug 09, 2011	66.76	66.03	62.29	64.79	1,011,594	+0.55(+0.86%)
Aug 08, 2011	66.76	67.10	64.16	64.24	1,173,487	-3.96(-5.80%)
Aug 05, 2011	67.51	68.39	66.45	68.19	993,877	+1.18(+1.77%)
Aug 04, 2011	66.84	68.05	66.64	67.01	803,197	-0.59(-0.88%)
Aug 03, 2011	67.83	68.26	66.55	67.60	768,636	-0.07(-0.10%)
Aug 02, 2011	68.99	69.46	67.67	67.67	586,369	-1.53(-2.21%)
Aug 01, 2011	70.89	70.93	68.84	69.20	555,209	-1.17(-1.67%)
Jul 29, 2011	70.41	71.00	69.67	70.38	490,382	-0.35(-0.49%)
Jul 28, 2011	70.36	71.08	70.36	70.73	356,077	+0.15(+0.21%)
Jul 27, 2011	71.74	71.79	70.58	70.58	435,920	-1.34(-1.86%)
Jul 26, 2011	71.86	72.15	71.59	71.92	218,517	+0.03(+0.04%)
Jul 25, 2011	71.74	72.41	71.60	71.89	177,200	-0.34(-0.47%)
Jul 22, 2011	72.24	72.33	72.16	72.23	158,419	-0.33(-0.45%)
Jul 21, 2011	72.10	72.85	71.94	72.56	375,461	+0.76(+1.05%)
Jul 20, 2011	72.00	72.10	71.43	71.80	334,512	+0.02(+0.03%)
Jul 19, 2011	71.45	71.93	71.27	71.78	205,963	+0.65(+0.91%)
Jul 18, 2011	72.09	72.20	71.07	71.13	188,832	-1.17(-1.62%)
Jul 15, 2011	72.66	72.77	71.97	72.31	185,360	-0.05(-0.07%)
Jul 14, 2011	73.36	73.63	72.25	72.36	279,990	-0.97(-1.32%)
Jul 13, 2011	73.52	73.83	73.14	73.33	246,776	+0.14(+0.19%)
Jul 12, 2011	72.93	73.57	72.81	73.19	247,651	+0.01(+0.01%)
Jul 11, 2011	73.01	73.31	72.99	73.18	339,067	-0.58(-0.79%)
Jul 08, 2011	73.71	73.98	73.34	73.76	173,133	-0.73(-0.98%)
Jul 07, 2011	74.34	74.60	74.32	74.49	241,151	+0.69(+0.93%)
Jul 06, 2011	73.15	73.85	73.15	73.80	340,602	+0.47(+0.64%)
Jul 05, 2011	73.71	73.71	73.17	73.33	168,159	-0.55(-0.75%)
Jul 01, 2011	73.48	73.94	73.11	73.89	302,345	+0.61(+0.83%)
Jun 30, 2011	72.85	73.54	72.81	73.28	257,501	+0.49(+0.68%)
Jun 29, 2011	72.70	72.89	72.27	72.78	240,002	+0.48(+0.66%)
Jun 28, 2011	72.48	72.48	72.11	72.31	216,775	+0.15(+0.20%)
Jun 27, 2011	72.19	72.38	71.89	72.16	214,050	+0.14(+0.19%)
Jun 24, 2011	72.40	72.63	71.75	72.03	300,091	-0.31(-0.43%)
Jun 23, 2011	71.92	72.38	70.74	72.34	479,602	-0.40(-0.55%)
Jun 22, 2011	72.83	73.48	72.69	72.73	232,980	-0.40(-0.54%)
Jun 21, 2011	72.91	73.27	72.65	73.13	278,306	+0.61(+0.84%)
Jun 20, 2011	72.67	72.69	72.40	72.52	146,181	-0.22(-0.31%)
Jun 17, 2011	73.33	73.51	72.49	72.74	312,665	-0.04(-0.05%)
Jun 16, 2011	72.67	73.09	72.39	72.78	323,588	+0.11(+0.15%)
Jun 15, 2011	73.38	73.60	72.31	72.68	381,221	-1.19(-1.62%)
Jun 14, 2011	73.92	74.16	73.76	73.87	275,420	+0.50(+0.69%)
Jun 13, 2011	74.09	74.09	73.25	73.36	201,819	-0.11(-0.15%)
Jun 10, 2011	73.62	73.90	73.23	73.47	283,284	-0.50(-0.68%)
Jun 09, 2011	73.99	74.14	73.63	73.98	338,501	+0.27(+0.37%)
Jun 08, 2011	74.08	74.08	73.10	73.70	386,332	-0.17(-0.24%)
Jun 07, 2011	73.85	74.18	73.32	73.88	607,562	+0.36(+0.49%)
Jun 06, 2011	74.31	74.71	73.39	73.52	496,090	-0.96(-1.29%)

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.