Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	67.86	67.86	67.38	67.66	564,842	-0.26(-0.38%)
Feb 25, 2010	67.85	67.98	67.31	67.93	498,146	-0.32(-0.47%)
Feb 24, 2010	68.01	68.27	67.66	68.24	469,977	+0.49(+0.73%)
Feb 23, 2010	68.60	68.60	67.62	67.75	605,517	-0.78(-1.14%)
Feb 22, 2010	68.96	68.96	68.44	68.53	447,060	-0.25(-0.36%)
Feb 19, 2010	68.88	68.91	68.39	68.78	574,121	-0.03(-0.04%)
Feb 18, 2010	68.52	68.85	68.23	68.81	356,559	+0.25(+0.37%)
Feb 17, 2010	68.06	68.65	67.86	68.56	543,917	+0.60(+0.88%)
Feb 16, 2010	68.24	68.24	67.45	67.96	793,695	+0.08(+0.11%)
Feb 12, 2010	68.23	67.89	67.89	67.89	863,717	-0.60(-0.87%)
Feb 11, 2010	68.22	68.49	67.56	68.48	488,094	+0.28(+0.41%)
Feb 10, 2010	68.66	68.94	68.16	68.20	606,792	-0.31(-0.45%)
Feb 09, 2010	69.21	69.54	68.39	68.51	877,362	-0.30(-0.43%)
Feb 08, 2010	69.42	69.83	68.81	68.81	845,266	-2.48(-3.48%)
Feb 05, 2010	72.33	72.33	68.68	71.29	1,428,232	-3.68(-4.91%)
Feb 04, 2010	75.83	76.55	74.87	74.98	648,015	-1.17(-1.53%)
Feb 03, 2010	77.51	77.71	76.08	76.14	730,283	-1.33(-1.72%)
Feb 02, 2010	77.09	77.52	76.62	77.47	155,662	+0.65(+0.84%)
Feb 01, 2010	76.34	77.14	76.32	76.83	249,839	+0.67(+0.87%)
Jan 29, 2010	76.43	77.01	76.07	76.16	335,988	-0.24(-0.32%)
Jan 28, 2010	77.35	77.56	76.40	76.40	245,336	-0.91(-1.17%)
Jan 27, 2010	76.54	77.32	76.27	77.31	268,347	+0.78(+1.02%)
Jan 26, 2010	77.22	77.44	76.50	76.53	314,938	-0.67(-0.86%)
Jan 25, 2010	77.00	77.91	76.91	77.19	203,857	+0.26(+0.34%)
Jan 22, 2010	77.24	77.87	76.84	76.93	370,072	-0.56(-0.72%)
Jan 21, 2010	78.49	78.98	77.48	77.49	460,314	-1.00(-1.28%)
Jan 20, 2010	79.14	79.32	78.47	78.50	296,367	-1.17(-1.46%)
Jan 19, 2010	79.42	79.71	79.13	79.66	184,698	+0.43(+0.55%)
Jan 15, 2010	79.60	79.23	79.23	79.23	351,604	-0.27(-0.34%)
Jan 14, 2010	79.16	79.57	78.87	79.50	274,366	+0.14(+0.17%)
Jan 13, 2010	79.17	79.55	79.05	79.36	233,384	+0.21(+0.27%)
Jan 12, 2010	78.82	79.49	78.67	79.15	175,613	-0.08(-0.10%)
Jan 11, 2010	79.25	79.39	78.76	79.23	271,206	+0.40(+0.50%)
Jan 08, 2010	79.41	79.54	78.52	78.83	335,289	-0.83(-1.04%)
Jan 07, 2010	80.06	80.55	79.40	79.66	369,892	-0.71(-0.89%)
Jan 06, 2010	79.98	80.57	79.79	80.38	377,103	+0.05(+0.06%)
Jan 05, 2010	80.20	80.44	79.76	80.33	428,712	-0.08(-0.10%)
Jan 04, 2010	81.60	81.60	80.00	80.41	517,895	-0.96(-1.19%)
Dec 31, 2009	81.49	81.37	81.37	81.37	229,045	-0.26(-0.32%)
Dec 30, 2009	81.43	81.93	81.35	81.63	156,244	+0.10(+0.12%)
Dec 29, 2009	81.29	81.81	81.19	81.53	166,776	+0.62(+0.76%)
Dec 28, 2009	80.77	81.04	80.70	80.92	130,449	+0.21(+0.26%)
Dec 24, 2009	80.26	80.70	80.26	80.70	50,806	+0.47(+0.59%)
Dec 23, 2009	80.05	80.39	79.89	80.23	123,051	+0.39(+0.48%)
Dec 22, 2009	79.44	79.86	79.44	79.85	292,813	+0.27(+0.34%)
Dec 21, 2009	79.06	79.86	79.02	79.58	304,988	+0.47(+0.60%)
Dec 18, 2009	79.37	79.37	78.12	79.10	716,946	-0.09(-0.11%)
Dec 17, 2009	79.32	79.51	78.92	79.19	479,868	-0.04(-0.05%)
Dec 16, 2009	79.34	79.61	79.05	79.23	314,633	+0.02(+0.02%)
Dec 15, 2009	79.14	79.31	78.80	79.21	355,900	-0.31(-0.39%)
Dec 14, 2009	79.25	79.59	79.11	79.52	274,566	+0.58(+0.73%)
Dec 11, 2009	79.36	79.67	78.55	78.94	332,002	-0.42(-0.53%)
Dec 10, 2009	78.12	79.60	78.04	79.36	436,705	+1.52(+1.96%)
Dec 09, 2009	77.40	77.94	77.01	77.84	297,704	+0.32(+0.41%)
Dec 08, 2009	77.31	78.51	77.06	77.52	360,208	-0.21(-0.27%)
Dec 07, 2009	77.16	78.47	76.88	77.73	364,867	+0.65(+0.84%)
Dec 04, 2009	76.78	77.15	76.42	77.09	318,946	+1.25(+1.65%)
Dec 03, 2009	76.13	76.69	75.75	75.83	264,917	-0.41(-0.53%)
Dec 02, 2009	76.26	76.81	75.95	76.24	328,631	+0.05(+0.06%)

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.