Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	75.29	75.98	74.55	75.90	419,312	+0.37(+0.49%)
Dec 28, 2012	75.97	76.08	75.27	75.53	374,674	-0.82(-1.07%)
Dec 27, 2012	77.49	77.49	75.27	76.35	478,130	-1.25(-1.62%)
Dec 26, 2012	79.89	80.14	77.01	77.60	492,304	-2.16(-2.71%)
Dec 24, 2012	79.05	79.78	78.29	79.77	177,976	+0.37(+0.46%)
Dec 21, 2012	77.61	79.69	77.30	79.40	671,361	+0.79(+1.01%)
Dec 20, 2012	80.07	80.07	77.29	78.61	661,629	-1.42(-1.77%)
Dec 19, 2012	80.58	81.14	80.02	80.03	550,400	-0.53(-0.66%)
Dec 18, 2012	80.00	80.62	79.59	80.56	402,893	+0.74(+0.93%)
Dec 17, 2012	77.98	79.88	77.66	79.81	414,033	+2.13(+2.75%)
Dec 14, 2012	77.54	78.66	77.37	77.68	420,125	-0.11(-0.14%)
Dec 13, 2012	77.66	78.66	77.47	77.79	240,977	+0.06(+0.07%)
Dec 12, 2012	78.95	78.95	76.70	77.73	752,648	-0.75(-0.96%)
Dec 11, 2012	78.83	79.74	78.34	78.48	447,648	+0.01(+0.01%)
Dec 10, 2012	77.97	78.86	77.73	78.47	377,903	+0.26(+0.33%)
Dec 07, 2012	78.27	78.62	77.71	78.21	350,454	+0.07(+0.09%)
Dec 06, 2012	77.44	78.17	77.43	78.14	562,652	+0.55(+0.71%)
Dec 05, 2012	77.17	77.83	76.79	77.59	360,281	+0.40(+0.51%)

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.

Dun & Bradstreet (NY: DNB )

Historical Prices

Free News Feed