Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	75.74	75.99	74.11	74.27	791,650	-1.50(-1.98%)
Oct 29, 2009	76.54	76.84	74.84	75.77	617,006	-0.29(-0.38%)
Oct 28, 2009	78.08	78.31	75.82	76.06	809,644	-1.96(-2.51%)
Oct 27, 2009	77.94	78.83	77.84	78.02	629,525	+0.31(+0.40%)
Oct 26, 2009	76.28	78.00	76.14	77.71	675,961	+1.32(+1.73%)
Oct 23, 2009	76.48	76.57	76.18	76.39	490,253	+0.05(+0.06%)
Oct 22, 2009	75.39	76.48	74.68	76.34	408,267	+1.31(+1.75%)
Oct 21, 2009	75.23	75.65	74.94	75.03	417,919	-0.30(-0.40%)
Oct 20, 2009	74.90	75.47	74.82	75.33	833,834	+0.81(+1.09%)
Oct 19, 2009	73.94	74.64	73.65	74.52	199,359	+0.81(+1.09%)
Oct 16, 2009	73.47	74.03	73.11	73.71	284,595	+0.04(+0.05%)
Oct 15, 2009	73.42	73.71	72.95	73.67	379,524	+0.23(+0.32%)
Oct 14, 2009	73.01	73.57	72.48	73.44	405,621	+0.90(+1.24%)
Oct 13, 2009	72.69	72.76	72.23	72.54	177,326	-0.53(-0.73%)
Oct 12, 2009	73.17	73.47	72.69	73.07	178,735	-0.18(-0.25%)
Oct 09, 2009	73.38	73.48	73.01	73.26	313,592	+0.21(+0.29%)
Oct 08, 2009	72.63	73.49	72.40	73.04	252,809	+0.83(+1.16%)
Oct 07, 2009	72.21	72.35	71.83	72.21	253,166	-0.14(-0.19%)
Oct 06, 2009	71.76	72.62	71.39	72.35	298,546	+0.78(+1.08%)
Oct 05, 2009	70.99	71.58	70.82	71.57	451,328	+0.50(+0.71%)
Oct 02, 2009	71.25	71.87	70.99	71.07	354,512	-0.69(-0.96%)
Oct 01, 2009	72.75	72.75	71.70	71.75	464,040	-1.31(-1.79%)
Sep 30, 2009	72.24	73.23	71.78	73.06	533,857	+0.48(+0.67%)
Sep 29, 2009	72.41	72.64	71.85	72.58	495,869	+0.39(+0.54%)
Sep 28, 2009	71.66	72.45	71.48	72.19	393,891	+0.50(+0.70%)
Sep 25, 2009	71.78	72.36	71.26	71.69	499,137	-0.13(-0.18%)
Sep 24, 2009	71.97	72.14	71.55	71.81	422,466	+0.19(+0.27%)
Sep 23, 2009	72.07	72.22	71.62	71.62	404,142	-0.48(-0.66%)
Sep 22, 2009	71.62	72.18	71.57	72.09	365,601	+0.29(+0.41%)
Sep 21, 2009	71.59	72.04	71.49	71.80	463,947	-0.23(-0.32%)
Sep 18, 2009	72.62	72.62	71.80	72.04	498,864	-0.12(-0.16%)
Sep 17, 2009	72.60	72.92	72.02	72.15	624,494	+0.13(+0.18%)
Sep 16, 2009	72.23	72.58	71.80	72.03	382,037	-0.34(-0.47%)
Sep 15, 2009	72.59	72.66	71.95	72.36	365,042	-0.07(-0.09%)
Sep 14, 2009	71.72	72.66	71.53	72.43	564,796	+0.68(+0.95%)
Sep 11, 2009	71.19	72.04	70.57	71.75	834,445	+0.56(+0.79%)
Sep 10, 2009	71.20	71.57	70.71	71.19	799,811	-0.02(-0.03%)
Sep 09, 2009	72.22	72.22	70.93	71.21	846,641	-1.05(-1.45%)
Sep 08, 2009	72.47	72.47	71.59	72.26	314,935	-0.06(-0.08%)
Sep 04, 2009	72.04	72.65	71.72	72.32	414,190	+0.30(+0.42%)
Sep 03, 2009	70.67	72.02	69.02	72.02	538,120	+1.26(+1.78%)
Sep 02, 2009	70.47	71.00	70.04	70.75	643,115	-0.03(-0.04%)
Sep 01, 2009	70.64	71.35	70.42	70.78	838,639	-0.07(-0.10%)
Aug 31, 2009	70.66	70.99	70.44	70.85	368,885	+0.09(+0.12%)
Aug 28, 2009	71.29	71.49	70.58	70.76	566,942	-0.41(-0.57%)
Aug 27, 2009	71.42	71.88	70.49	71.17	403,862	-0.47(-0.65%)
Aug 26, 2009	71.77	72.09	71.26	71.64	433,218	-0.40(-0.55%)
Aug 25, 2009	72.67	72.82	71.64	72.04	469,914	-0.08(-0.11%)
Aug 24, 2009	72.75	72.80	72.01	72.11	416,319	-0.28(-0.39%)
Aug 21, 2009	72.23	72.82	71.74	72.39	615,891	+0.66(+0.92%)
Aug 20, 2009	71.90	72.04	71.46	71.73	522,769	-0.45(-0.62%)
Aug 19, 2009	71.27	72.27	71.25	72.18	592,022	+0.36(+0.50%)
Aug 18, 2009	72.25	72.63	71.61	71.82	580,050	-0.32(-0.44%)
Aug 17, 2009	72.51	72.51	71.81	72.14	469,230	-0.55(-0.76%)
Aug 14, 2009	73.62	73.62	72.17	72.69	316,676	-0.48(-0.66%)
Aug 13, 2009	72.98	73.18	72.41	73.18	522,373	+0.03(+0.04%)
Aug 12, 2009	72.29	73.50	72.04	73.15	716,540	+1.10(+1.52%)
Aug 11, 2009	72.12	72.37	71.79	72.05	500,838	-0.15(-0.20%)
Aug 10, 2009	71.87	72.27	71.30	72.20	773,254	+0.33(+0.46%)
Aug 07, 2009	71.46	72.23	71.06	71.87	551,096	+0.81(+1.15%)
Aug 06, 2009	71.30	71.63	70.78	71.06	565,519	-0.12(-0.16%)
Aug 05, 2009	71.16	71.81	70.78	71.17	1,005,483	+0.54(+0.77%)
Aug 04, 2009	69.08	71.02	69.08	70.63	1,133,411	+1.39(+2.00%)

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.