Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	77.37	77.92	77.37	77.79	240,785	+0.41(+0.53%)
Mar 30, 2011	77.13	77.43	76.84	77.38	126,948	+0.53(+0.69%)
Mar 29, 2011	76.40	76.85	76.21	76.85	179,640	+0.37(+0.48%)
Mar 28, 2011	77.08	77.35	76.48	76.48	93,143	-0.38(-0.49%)
Mar 25, 2011	76.52	77.15	76.29	76.86	202,125	+0.32(+0.42%)
Mar 24, 2011	77.02	77.08	76.16	76.54	174,669	-0.20(-0.27%)
Mar 23, 2011	76.89	77.01	76.33	76.74	187,203	-0.33(-0.43%)
Mar 22, 2011	76.67	77.14	76.52	77.07	333,878	+0.33(+0.43%)
Mar 21, 2011	76.83	76.97	76.71	76.74	203,408	+1.28(+1.70%)
Mar 18, 2011	75.14	75.53	74.89	75.46	463,389	+0.75(+1.00%)
Mar 17, 2011	75.44	75.83	74.61	74.72	313,945	+0.09(+0.12%)
Mar 16, 2011	75.47	75.84	74.56	74.63	375,136	-1.09(-1.43%)
Mar 15, 2011	75.46	76.04	75.41	75.72	344,763	-0.87(-1.14%)
Mar 14, 2011	76.62	77.06	76.40	76.59	539,652	-0.55(-0.72%)
Mar 11, 2011	75.86	77.29	75.85	77.14	244,792	+0.80(+1.04%)
Mar 10, 2011	76.97	77.24	76.24	76.35	239,099	-1.52(-1.95%)
Mar 09, 2011	77.41	78.03	77.19	77.87	384,772	+0.12(+0.15%)
Mar 08, 2011	77.11	78.21	77.04	77.75	325,680	+0.66(+0.86%)
Mar 07, 2011	77.57	78.19	76.54	77.09	303,120	-0.34(-0.44%)
Mar 04, 2011	77.76	78.16	77.17	77.43	337,639	-0.46(-0.59%)
Mar 03, 2011	77.68	77.94	77.15	77.89	500,652	+0.98(+1.27%)
Mar 02, 2011	77.35	77.35	76.60	76.91	379,436	-0.46(-0.59%)
Mar 01, 2011	78.63	78.63	77.36	77.36	389,404	-0.97(-1.24%)
Feb 28, 2011	78.74	78.74	78.06	78.33	470,571	+0.00(+0.00%)
Feb 25, 2011	78.56	78.87	78.25	78.33	404,620	-0.05(-0.06%)
Feb 24, 2011	78.35	79.29	77.87	78.38	305,563	-0.31(-0.39%)
Feb 23, 2011	80.66	80.76	78.29	78.69	364,823	-1.92(-2.38%)
Feb 22, 2011	81.82	81.82	80.21	80.61	296,216	-1.82(-2.21%)
Feb 18, 2011	82.00	82.59	81.72	82.44	235,007	+0.29(+0.35%)
Feb 17, 2011	82.34	82.34	81.78	82.14	185,569	-0.27(-0.33%)
Feb 16, 2011	82.66	82.97	81.70	82.42	225,194	-0.08(-0.09%)
Feb 15, 2011	82.82	82.82	82.00	82.49	258,819	-0.58(-0.70%)
Feb 14, 2011	83.05	83.27	82.79	83.08	220,122	+0.12(+0.14%)
Feb 11, 2011	82.24	83.01	82.14	82.96	155,356	+0.39(+0.47%)
Feb 10, 2011	82.28	82.57	81.71	82.57	166,572	+0.05(+0.06%)
Feb 09, 2011	81.64	82.69	81.54	82.52	346,512	+0.61(+0.75%)
Feb 08, 2011	83.02	83.21	81.62	81.91	364,807	-1.06(-1.27%)
Feb 07, 2011	82.78	83.23	82.66	82.97	195,924	+0.21(+0.26%)
Feb 04, 2011	83.02	83.13	82.31	82.76	253,840	-0.16(-0.20%)
Feb 03, 2011	82.57	83.55	81.97	82.92	443,075	+0.06(+0.07%)
Feb 02, 2011	83.02	83.86	82.78	82.86	292,574	-0.48(-0.58%)
Feb 01, 2011	82.95	83.90	82.91	83.35	363,251	+0.99(+1.20%)
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.