Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	76.26	76.41	75.51	76.19	440,370	-0.08(-0.10%)
Nov 27, 2009	76.30	77.20	75.74	76.27	135,447	-1.25(-1.61%)
Nov 25, 2009	77.48	77.76	77.27	77.52	258,104	+0.04(+0.05%)
Nov 24, 2009	77.69	78.12	77.26	77.48	223,704	-0.56(-0.72%)
Nov 23, 2009	77.66	78.56	77.66	78.04	205,467	+0.61(+0.79%)
Nov 20, 2009	77.50	77.56	77.02	77.43	242,247	-0.12(-0.15%)
Nov 19, 2009	78.15	78.41	77.02	77.55	292,197	-0.67(-0.86%)
Nov 18, 2009	78.65	79.15	77.98	78.22	329,739	-0.70(-0.88%)
Nov 17, 2009	78.92	79.19	78.72	78.92	300,694	+0.00(+0.00%)
Nov 16, 2009	78.52	79.26	78.34	78.92	344,345	+0.58(+0.74%)
Nov 13, 2009	78.25	78.51	77.88	78.33	179,637	+0.25(+0.32%)
Nov 12, 2009	78.40	78.76	77.98	78.08	219,478	-0.26(-0.33%)
Nov 11, 2009	78.65	78.95	78.00	78.34	249,776	+0.00(+0.00%)
Nov 10, 2009	78.29	78.92	78.22	78.34	304,805	-0.51(-0.65%)
Nov 09, 2009	77.00	78.88	76.80	78.86	325,941	+1.97(+2.56%)
Nov 06, 2009	76.89	76.94	76.07	76.89	299,287	+0.00(+0.00%)
Nov 05, 2009	75.16	76.93	75.16	76.89	381,340	+1.84(+2.45%)
Nov 04, 2009	75.59	75.98	74.90	75.05	363,560	-0.36(-0.48%)
Nov 03, 2009	75.43	75.84	74.82	75.41	354,361	-0.03(-0.04%)

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.