Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	81.95	82.43	81.78	82.14	798,623	+0.47(+0.57%)
Mar 29, 2012	81.20	81.78	81.20	81.68	458,729	+0.00(+0.00%)
Mar 28, 2012	81.68	81.95	81.48	81.68	560,764	+0.01(+0.01%)
Mar 27, 2012	81.96	81.96	81.60	81.67	444,426	-0.11(-0.13%)
Mar 26, 2012	81.75	81.93	81.43	81.78	1,029,010	+0.51(+0.63%)
Mar 23, 2012	81.39	81.46	80.91	81.26	511,080	+0.03(+0.04%)
Mar 22, 2012	80.97	81.55	80.97	81.23	657,614	-0.19(-0.24%)
Mar 21, 2012	81.38	81.76	81.25	81.43	558,911	-0.01(-0.01%)
Mar 20, 2012	81.44	82.13	81.34	81.44	707,738	-0.69(-0.84%)
Mar 19, 2012	82.55	82.98	82.10	82.13	475,318	-0.98(-1.18%)
Mar 16, 2012	83.38	83.77	83.04	83.10	425,127	-0.64(-0.76%)
Mar 15, 2012	83.36	83.74	82.76	83.74	228,226	+0.47(+0.56%)
Mar 14, 2012	83.82	83.88	82.69	83.28	179,028	-0.58(-0.69%)
Mar 13, 2012	82.89	83.88	82.53	83.86	214,602	+1.31(+1.59%)
Mar 12, 2012	82.18	82.76	81.90	82.55	176,415	+0.50(+0.61%)
Mar 09, 2012	81.57	82.81	81.28	82.05	180,201	+0.67(+0.82%)
Mar 08, 2012	81.26	81.86	80.78	81.38	284,389	+0.98(+1.22%)
Mar 07, 2012	79.47	80.66	79.27	80.40	234,508	+1.09(+1.37%)
Mar 06, 2012	79.14	79.73	79.03	79.31	268,819	-0.44(-0.55%)
Mar 05, 2012	79.88	80.13	79.40	79.75	169,754	-0.34(-0.42%)
Mar 02, 2012	80.55	80.62	79.98	80.09	213,553	-0.46(-0.57%)
Mar 01, 2012	80.72	80.72	79.83	80.54	299,786	+0.42(+0.52%)
Feb 29, 2012	80.07	80.58	79.61	80.13	466,945	-0.41(-0.51%)
Feb 28, 2012	80.10	80.60	79.77	80.54	290,101	+0.37(+0.46%)
Feb 27, 2012	79.46	80.49	79.15	80.17	285,961	+0.32(+0.40%)
Feb 24, 2012	80.59	80.59	79.16	79.85	279,564	-0.77(-0.95%)
Feb 23, 2012	78.90	80.65	78.66	80.61	516,642	+1.61(+2.04%)
Feb 22, 2012	77.49	79.64	77.40	79.00	740,127	+1.32(+1.70%)
Feb 21, 2012	76.36	78.00	76.22	77.68	520,874	+1.38(+1.80%)
Feb 17, 2012	76.51	76.59	76.09	76.31	327,415	+0.18(+0.24%)
Feb 16, 2012	75.06	76.19	75.04	76.12	462,914	+0.99(+1.32%)
Feb 15, 2012	76.14	76.28	74.99	75.14	313,990	-0.79(-1.03%)
Feb 14, 2012	76.23	76.39	75.47	75.92	317,066	-0.38(-0.50%)
Feb 13, 2012	76.89	77.19	76.19	76.30	403,862	-0.07(-0.09%)
Feb 10, 2012	76.73	76.88	76.34	76.37	330,224	-0.73(-0.94%)
Feb 09, 2012	78.54	78.77	77.00	77.09	474,688	-1.34(-1.71%)
Feb 08, 2012	77.69	78.63	77.48	78.43	491,220	+0.66(+0.85%)
Feb 07, 2012	81.22	81.27	76.76	77.77	1,163,828	-3.92(-4.79%)
Feb 06, 2012	82.03	82.25	81.64	81.69	496,050	-0.69(-0.84%)
Feb 03, 2012	82.44	82.82	82.18	82.38	474,848	+0.25(+0.31%)
Feb 02, 2012	81.34	82.41	81.09	82.13	460,520	+0.89(+1.10%)
Feb 01, 2012	80.75	81.32	80.59	81.23	377,156	+0.95(+1.18%)
Jan 31, 2012	80.47	80.47	80.00	80.28	633,491	+0.10(+0.12%)
Jan 30, 2012	79.77	80.43	79.58	80.19	426,101	+0.05(+0.06%)
Jan 27, 2012	80.29	80.38	79.86	80.14	550,187	-0.42(-0.52%)
Jan 26, 2012	80.38	80.60	79.61	80.55	415,921	+0.35(+0.44%)
Jan 25, 2012	78.93	80.34	78.92	80.21	286,268	+1.33(+1.68%)
Jan 24, 2012	78.14	78.98	78.08	78.88	265,293	+0.45(+0.57%)
Jan 23, 2012	78.89	79.50	78.30	78.43	286,434	-0.48(-0.61%)
Jan 20, 2012	79.19	79.53	78.45	78.92	221,958	-0.16(-0.21%)
Jan 19, 2012	77.78	79.09	77.66	79.08	247,968	+1.28(+1.64%)
Jan 18, 2012	77.32	77.86	76.95	77.80	250,852	+0.50(+0.65%)
Jan 17, 2012	76.99	77.68	76.99	77.30	339,850	+0.92(+1.21%)
Jan 13, 2012	75.96	76.45	75.81	76.38	238,667	+0.00(+0.00%)
Jan 12, 2012	75.99	76.41	75.58	76.38	327,655	+0.62(+0.82%)
Jan 11, 2012	75.15	75.79	74.98	75.76	333,738	+0.55(+0.73%)
Jan 10, 2012	74.89	75.25	74.29	75.20	509,150	+0.98(+1.32%)
Jan 09, 2012	73.68	74.26	73.15	74.22	297,980	+0.64(+0.87%)
Jan 06, 2012	72.98	73.74	72.67	73.58	267,881	+0.52(+0.72%)
Jan 05, 2012	72.75	73.10	72.10	73.06	281,884	+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.