Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	81.61	82.83	81.61	82.36	348,212	+0.80(+0.99%)
Jan 28, 2011	82.77	83.19	81.36	81.55	325,964	-1.12(-1.36%)
Jan 27, 2011	83.49	83.52	82.41	82.68	922,438	-0.67(-0.80%)
Jan 26, 2011	84.03	84.42	83.28	83.35	516,039	-0.47(-0.56%)
Jan 25, 2011	83.45	83.82	82.93	83.81	197,026	+0.27(+0.32%)
Jan 24, 2011	82.56	83.66	82.46	83.54	193,085	+0.99(+1.20%)
Jan 21, 2011	82.41	82.62	81.78	82.55	264,189	+0.73(+0.89%)
Jan 20, 2011	81.59	82.13	81.42	81.82	277,193	-0.08(-0.09%)
Jan 19, 2011	81.94	82.36	81.44	81.90	171,936	+0.00(+0.00%)
Jan 18, 2011	81.88	81.90	81.20	81.90	152,760	+0.10(+0.12%)
Jan 14, 2011	81.20	81.81	81.04	81.81	288,782	+0.54(+0.67%)
Jan 13, 2011	81.31	81.70	81.02	81.26	151,838	-0.28(-0.34%)
Jan 12, 2011	81.14	81.54	80.70	81.54	178,914	+0.84(+1.05%)
Jan 11, 2011	80.63	80.82	80.22	80.70	221,816	+0.29(+0.36%)
Jan 10, 2011	79.91	80.58	79.69	80.41	283,676	+0.07(+0.08%)
Jan 07, 2011	80.04	80.50	79.80	80.34	315,857	+1.31(+1.65%)
Jan 06, 2011	78.79	80.10	78.79	79.03	240,060	+0.24(+0.31%)
Jan 05, 2011	77.82	78.87	77.82	78.79	223,743	+0.68(+0.87%)
Jan 04, 2011	78.66	78.90	77.96	78.11	485,020	-0.62(-0.79%)

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.