Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	79.84	80.23	79.05	79.18	830,017	-0.47(-0.59%)
Nov 29, 2012	79.82	80.27	78.71	79.65	695,181	+0.12(+0.15%)
Nov 28, 2012	77.56	79.58	77.48	79.53	608,943	+1.74(+2.24%)
Nov 27, 2012	77.86	78.62	77.45	77.79	686,808	+0.07(+0.09%)
Nov 26, 2012	77.21	78.04	76.62	77.72	541,566	-0.34(-0.44%)
Nov 23, 2012	76.67	78.06	76.38	78.06	339,415	+1.99(+2.62%)
Nov 21, 2012	74.85	76.34	74.54	76.07	724,886	+1.34(+1.79%)
Nov 20, 2012	75.27	75.54	74.54	74.73	544,962	-0.87(-1.15%)
Nov 19, 2012	75.08	75.60	73.75	75.60	658,881	+0.62(+0.83%)
Nov 16, 2012	73.39	76.02	73.11	74.98	1,123,646	+1.77(+2.42%)
Nov 15, 2012	80.49	80.99	70.38	73.21	3,288,245	-7.60(-9.40%)
Nov 14, 2012	81.08	81.59	80.57	80.81	316,135	-0.19(-0.23%)
Nov 13, 2012	80.54	81.80	80.48	81.00	149,935	+0.19(+0.24%)
Nov 12, 2012	81.65	82.08	80.73	80.81	254,273	-0.52(-0.64%)
Nov 09, 2012	81.29	82.46	81.17	81.33	353,423	-0.28(-0.34%)
Nov 08, 2012	82.18	82.92	81.44	81.61	320,114	-0.57(-0.69%)
Nov 07, 2012	83.22	83.28	82.15	82.18	630,470	-1.50(-1.79%)
Nov 06, 2012	81.96	83.89	81.52	83.68	399,712	+2.16(+2.65%)
Nov 05, 2012	82.21	82.21	80.80	81.52	279,483	-0.46(-0.56%)
Nov 02, 2012	81.58	82.75	81.30	81.98	365,197	+0.82(+1.01%)
Nov 01, 2012	81.04	82.25	78.30	81.16	1,059,569	+0.12(+0.15%)
Oct 31, 2012	81.91	82.12	80.56	81.04	423,160	-0.54(-0.66%)
Oct 26, 2012	81.00	81.58	81.58	81.58	978,400	+2.71(+3.44%)
Oct 25, 2012	79.12	79.32	77.92	78.87	388,302	+0.94(+1.21%)
Oct 24, 2012	79.06	79.20	77.70	77.93	342,465	-1.03(-1.30%)
Oct 23, 2012	77.92	79.16	77.65	78.96	253,943	-1.88(-2.33%)
Oct 19, 2012	81.83	81.94	80.56	80.84	427,349	-1.40(-1.70%)
Oct 18, 2012	82.88	83.07	82.21	82.24	250,570	-0.63(-0.76%)
Oct 17, 2012	82.88	83.09	82.51	82.87	293,264	+0.25(+0.30%)
Oct 16, 2012	82.65	83.06	82.11	82.62	298,153	+0.03(+0.04%)
Oct 15, 2012	82.65	82.83	82.00	82.59	178,906	+0.58(+0.71%)
Oct 12, 2012	82.31	82.99	81.98	82.01	270,542	-0.09(-0.11%)
Oct 11, 2012	81.64	82.43	81.41	82.10	299,603	+0.94(+1.16%)
Oct 10, 2012	81.41	81.99	80.46	81.16	413,804	-0.10(-0.12%)
Oct 09, 2012	82.32	82.62	81.02	81.26	564,226	-1.04(-1.26%)
Oct 08, 2012	82.52	82.79	82.00	82.30	188,274	-0.65(-0.78%)
Oct 05, 2012	82.64	83.30	82.30	82.95	284,773	+0.72(+0.88%)
Oct 04, 2012	82.10	82.68	81.29	82.23	356,545	+0.27(+0.33%)
Oct 03, 2012	81.12	82.14	80.93	81.96	383,456	+0.88(+1.09%)
Oct 02, 2012	80.73	81.50	80.70	81.08	347,762	+0.48(+0.60%)
Oct 01, 2012	80.01	81.73	79.83	80.60	375,789	+0.98(+1.23%)
Sep 28, 2012	79.91	80.18	79.07	79.62	270,532	-0.60(-0.75%)
Sep 27, 2012	80.00	80.48	78.94	80.22	534,316	+0.32(+0.40%)
Sep 26, 2012	80.31	80.79	79.70	79.90	302,125	-0.22(-0.27%)
Sep 25, 2012	82.13	82.21	80.06	80.12	373,952	-1.64(-2.01%)
Sep 24, 2012	82.54	82.54	81.36	81.76	377,816	-0.79(-0.96%)
Sep 21, 2012	83.75	84.43	82.49	82.55	484,268	-1.05(-1.26%)
Sep 20, 2012	83.40	84.06	83.20	83.60	634,197	-0.29(-0.35%)
Sep 19, 2012	83.70	84.10	83.32	83.89	442,480	+0.53(+0.64%)
Sep 18, 2012	83.34	83.78	83.00	83.36	308,463	-0.27(-0.32%)
Sep 17, 2012	83.85	84.10	83.08	83.63	356,357	-0.53(-0.63%)
Sep 14, 2012	84.36	84.80	83.71	84.16	392,085	-0.20(-0.24%)
Sep 13, 2012	83.05	86.46	82.36	84.36	974,078	+1.23(+1.48%)
Sep 12, 2012	82.59	83.95	81.05	83.13	355,087	+0.44(+0.53%)
Sep 11, 2012	82.59	83.09	82.17	82.69	436,116	-0.01(-0.01%)
Sep 10, 2012	81.75	83.09	81.75	82.70	379,638	+0.45(+0.55%)
Sep 07, 2012	81.65	83.00	81.52	82.25	489,996	+0.45(+0.55%)
Sep 06, 2012	81.75	82.40	81.38	81.80	347,433	+0.53(+0.65%)
Sep 05, 2012	81.23	81.96	80.83	81.27	391,033	+0.07(+0.09%)

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.