Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	70.45	71.31	69.93	71.17	420,878	+1.85(+2.67%)
Jun 28, 2012	68.58	69.40	68.14	69.32	459,682	-0.04(-0.06%)
Jun 27, 2012	67.22	69.42	66.90	69.36	538,299	+2.33(+3.48%)
Jun 26, 2012	67.56	67.75	66.87	67.03	527,516	-0.30(-0.45%)
Jun 25, 2012	67.60	67.98	67.09	67.33	424,487	-1.11(-1.62%)
Jun 22, 2012	68.44	68.81	67.71	68.44	611,961	+0.30(+0.44%)
Jun 21, 2012	68.69	69.19	68.11	68.14	483,140	-0.53(-0.77%)
Jun 20, 2012	68.21	68.91	67.54	68.67	415,864	+0.62(+0.91%)
Jun 19, 2012	67.93	68.50	67.78	68.05	587,827	+0.17(+0.25%)
Jun 18, 2012	66.89	68.06	66.64	67.88	363,800	+0.49(+0.73%)
Jun 15, 2012	68.45	68.76	67.10	67.39	714,434	-0.90(-1.32%)
Jun 14, 2012	67.95	68.97	67.27	68.29	607,128	+0.35(+0.52%)
Jun 13, 2012	67.09	68.03	66.60	67.94	588,813	+0.29(+0.43%)
Jun 12, 2012	67.04	67.67	66.56	67.65	762,885	+0.60(+0.89%)
Jun 11, 2012	67.45	68.06	66.60	67.05	893,450	+0.07(+0.10%)
Jun 08, 2012	65.57	67.01	65.45	66.98	376,325	+1.20(+1.82%)
Jun 07, 2012	67.42	67.42	65.67	65.78	355,441	-0.59(-0.89%)
Jun 06, 2012	66.24	66.38	65.49	66.37	531,326	+0.62(+0.94%)
Jun 05, 2012	64.17	65.81	64.17	65.75	537,933	+1.36(+2.11%)
Jun 04, 2012	64.49	64.53	63.06	64.39	1,144,102	-1.26(-1.92%)
Jun 01, 2012	66.91	67.14	65.49	65.65	889,806	-1.92(-2.84%)
May 31, 2012	67.00	68.10	66.54	67.57	1,096,683	+0.57(+0.85%)
May 30, 2012	68.15	68.35	67.00	67.00	829,728	-1.38(-2.02%)
May 29, 2012	67.61	68.52	67.34	68.38	851,027	+1.24(+1.85%)
May 25, 2012	66.93	67.74	66.67	67.14	1,068,655	+0.34(+0.51%)
May 24, 2012	67.17	67.77	65.97	66.80	1,361,841	-0.31(-0.46%)
May 23, 2012	68.06	68.23	66.60	67.11	1,365,448	-1.34(-1.96%)
May 22, 2012	69.74	70.12	68.12	68.45	909,934	-1.17(-1.68%)
May 21, 2012	68.47	69.82	68.03	69.62	736,222	+1.38(+2.02%)
May 18, 2012	67.48	68.56	67.48	68.24	751,906	+0.94(+1.40%)
May 17, 2012	68.46	68.96	67.28	67.30	683,629	-1.23(-1.79%)
May 16, 2012	68.28	69.01	67.46	68.53	797,301	+0.66(+0.97%)
May 15, 2012	67.89	68.95	67.72	67.87	1,046,276	-0.17(-0.25%)
May 14, 2012	65.81	68.76	65.62	68.04	1,318,059	+1.45(+2.18%)
May 11, 2012	65.07	66.96	64.75	66.59	924,431	+1.02(+1.56%)
May 10, 2012	63.52	65.75	63.52	65.57	1,402,252	+2.23(+3.52%)
May 09, 2012	64.08	64.25	62.62	63.34	1,465,566	-1.70(-2.61%)
May 08, 2012	72.50	72.50	63.21	65.04	2,832,371	-10.66(-14.08%)
May 07, 2012	76.38	77.13	75.33	75.70	445,790	-0.73(-0.96%)
May 04, 2012	76.69	77.02	76.21	76.43	251,226	-0.51(-0.66%)
May 03, 2012	77.63	77.94	76.90	76.94	395,349	-0.82(-1.05%)
May 02, 2012	78.15	78.41	77.38	77.76	207,592	-0.67(-0.85%)
May 01, 2012	77.72	79.13	77.54	78.43	385,110	+0.65(+0.84%)
Apr 30, 2012	78.31	78.31	77.66	77.78	337,605	-1.03(-1.31%)
Apr 27, 2012	78.08	78.96	77.57	78.81	461,776	+0.93(+1.19%)
Apr 26, 2012	77.88	77.94	77.62	77.88	608,905	+0.02(+0.03%)
Apr 25, 2012	78.58	78.65	77.65	77.86	583,716	+0.08(+0.10%)
Apr 24, 2012	78.17	78.55	77.45	77.78	385,103	-0.43(-0.55%)
Apr 23, 2012	78.24	78.32	77.43	78.21	362,692	-0.84(-1.06%)
Apr 20, 2012	78.95	79.89	78.58	79.05	492,335	+0.56(+0.71%)
Apr 19, 2012	80.63	80.64	78.36	78.49	712,642	-2.29(-2.83%)
Apr 18, 2012	81.98	81.98	80.38	80.78	628,979	-3.04(-3.63%)
Apr 17, 2012	82.95	84.03	82.70	83.82	225,495	+1.37(+1.66%)
Apr 16, 2012	82.50	82.82	81.86	82.45	173,784	+0.29(+0.35%)
Apr 13, 2012	83.02	83.32	82.16	82.16	208,859	-0.93(-1.12%)
Apr 12, 2012	82.80	83.49	82.53	83.09	181,263	+0.45(+0.54%)
Apr 11, 2012	81.48	82.90	81.48	82.64	347,407	+1.66(+2.05%)
Apr 10, 2012	81.49	81.60	80.70	80.98	627,562	-0.57(-0.70%)
Apr 09, 2012	82.27	82.63	81.41	81.55	290,687	-1.87(-2.24%)
Apr 05, 2012	83.75	83.80	83.16	83.42	253,023	-0.70(-0.83%)
Apr 04, 2012	84.80	84.91	83.98	84.12	265,845	-1.38(-1.61%)
Apr 03, 2012	85.56	85.95	85.11	85.50	466,602	+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.