Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2012	72.89	73.03	72.47	72.93	334,101	+0.34(+0.47%)
Dec 30, 2011	72.09	72.75	72.09	72.59	202,609	+0.26(+0.36%)
Dec 29, 2011	71.99	72.40	71.89	72.33	260,854	+0.34(+0.47%)
Dec 28, 2011	72.29	72.41	71.15	71.99	215,427	-0.41(-0.56%)
Dec 27, 2011	72.34	72.51	72.11	72.39	143,565	-0.12(-0.16%)
Dec 23, 2011	72.06	72.53	71.95	72.51	194,137	+1.89(+2.68%)
Dec 21, 2011	70.29	70.62	69.35	70.62	262,964	+0.05(+0.07%)
Dec 20, 2011	69.15	70.80	69.15	70.57	368,128	+2.32(+3.40%)
Dec 19, 2011	68.69	69.09	68.12	68.25	403,823	-0.40(-0.58%)
Dec 16, 2011	68.95	69.25	68.22	68.65	407,440	+0.37(+0.54%)
Dec 15, 2011	68.80	69.13	68.09	68.28	548,098	+0.09(+0.13%)
Dec 14, 2011	68.70	68.81	67.95	68.19	587,677	-0.67(-0.97%)
Dec 13, 2011	69.48	70.00	68.55	68.86	404,794	-0.38(-0.55%)
Dec 12, 2011	68.90	69.28	68.68	69.24	518,424	-0.33(-0.47%)
Dec 09, 2011	68.52	69.73	68.36	69.57	308,831	+1.26(+1.85%)
Dec 08, 2011	69.01	69.21	68.13	68.31	448,757	-1.01(-1.46%)
Dec 07, 2011	68.92	69.51	68.46	69.32	499,084	+0.15(+0.21%)
Dec 06, 2011	70.11	70.11	68.48	69.17	516,153	-0.95(-1.36%)
Dec 05, 2011	69.45	70.38	69.14	70.12	568,513	+1.60(+2.34%)
Dec 02, 2011	68.61	69.02	67.89	68.52	1,144,988	+0.32(+0.47%)
Dec 01, 2011	67.68	69.07	67.34	68.20	575,223	+0.43(+0.63%)
Nov 30, 2011	67.45	67.86	66.52	67.78	652,203	+2.43(+3.73%)
Nov 29, 2011	65.37	65.83	64.83	65.34	279,848	+0.09(+0.13%)
Nov 28, 2011	64.27	65.30	64.10	65.25	397,492	+2.07(+3.27%)
Nov 25, 2011	63.38	63.95	63.14	63.19	174,305	-0.23(-0.37%)
Nov 23, 2011	64.53	64.68	63.40	63.42	477,582	-2.06(-3.14%)
Nov 22, 2011	65.41	65.96	65.17	65.48	693,838	+0.04(+0.06%)
Nov 21, 2011	65.12	65.62	64.99	65.44	828,518	-0.45(-0.68%)
Nov 18, 2011	65.51	65.95	65.00	65.89	649,169	+0.71(+1.09%)
Nov 17, 2011	64.98	65.85	64.82	65.18	670,460	+0.09(+0.13%)
Nov 16, 2011	64.91	66.10	64.91	65.09	550,977	-0.87(-1.32%)
Nov 15, 2011	64.50	66.04	64.44	65.96	404,029	+1.19(+1.84%)
Nov 14, 2011	65.56	65.56	64.56	64.77	264,072	-1.11(-1.68%)
Nov 11, 2011	65.49	66.13	65.42	65.88	285,426	+0.81(+1.25%)
Nov 10, 2011	64.46	65.24	63.89	65.06	543,316	+1.27(+1.99%)
Nov 09, 2011	64.76	64.88	63.69	63.79	654,334	-2.17(-3.29%)
Nov 08, 2011	64.83	66.09	64.72	65.96	449,916	+1.20(+1.86%)
Nov 07, 2011	64.26	64.86	63.54	64.76	502,662	+0.30(+0.47%)
Nov 04, 2011	63.02	64.51	62.86	64.46	521,628	+0.96(+1.51%)
Nov 03, 2011	63.01	63.64	62.46	63.50	748,645	+0.93(+1.49%)
Nov 02, 2011	62.82	62.98	61.78	62.57	625,747	+0.53(+0.86%)

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.