Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	79.69	79.86	78.47	78.94	508,329	-0.98(-1.23%)
Mar 28, 2008	80.80	80.97	79.62	79.92	283,287	-0.93(-1.15%)
Mar 27, 2008	81.29	81.43	80.22	80.85	498,020	-0.02(-0.02%)
Mar 26, 2008	81.91	81.91	80.52	80.87	421,124	-1.57(-1.91%)
Mar 25, 2008	81.77	82.73	81.77	82.44	359,469	+0.62(+0.76%)
Mar 24, 2008	82.07	83.38	81.79	81.82	692,539	+0.30(+0.37%)
Mar 21, 2008	79.78	81.71	79.30	81.52	572,029	+0.00(+0.00%)
Mar 20, 2008	79.78	81.71	79.30	81.52	572,029	+1.59(+1.99%)
Mar 19, 2008	81.36	81.80	79.83	79.93	491,835	-1.34(-1.65%)
Mar 18, 2008	79.79	81.33	78.98	81.27	595,773	+2.68(+3.41%)
Mar 17, 2008	77.95	78.91	77.02	78.59	471,136	-0.90(-1.13%)
Mar 14, 2008	79.65	79.98	77.87	79.49	621,520	+0.34(+0.43%)
Mar 13, 2008	78.05	79.81	77.77	79.16	344,934	-0.02(-0.02%)
Mar 12, 2008	79.79	79.98	79.08	79.17	416,868	-0.40(-0.50%)
Mar 11, 2008	81.04	81.13	78.57	79.57	745,639	+0.21(+0.27%)
Mar 10, 2008	81.62	81.93	79.36	79.36	489,876	-2.30(-2.82%)
Mar 07, 2008	81.95	82.20	81.08	81.66	389,205	-0.94(-1.14%)
Mar 06, 2008	82.62	83.09	82.14	82.60	603,464	-0.48(-0.58%)
Mar 05, 2008	82.78	83.10	82.36	83.08	700,741	+0.57(+0.69%)
Mar 04, 2008	82.45	82.94	81.74	82.51	572,450	-0.83(-1.00%)
Mar 03, 2008	84.39	84.39	82.88	83.35	471,217	-1.38(-1.63%)
Feb 29, 2008	86.40	86.63	84.64	84.72	389,880	-2.69(-3.07%)
Feb 28, 2008	87.12	87.66	86.23	87.41	344,831	-0.50(-0.57%)
Feb 27, 2008	87.80	88.38	87.56	87.91	315,760	-0.44(-0.49%)
Feb 26, 2008	86.82	88.89	86.77	88.35	432,159	+0.81(+0.92%)
Feb 25, 2008	88.19	88.32	86.70	87.55	644,200	-0.89(-1.01%)
Feb 22, 2008	88.55	88.79	87.36	88.44	373,591	-0.03(-0.03%)
Feb 21, 2008	88.12	88.55	87.79	88.47	449,538	+0.70(+0.80%)
Feb 20, 2008	86.42	87.77	86.34	87.77	324,007	+0.70(+0.80%)
Feb 19, 2008	87.37	87.49	86.51	87.07	507,200	+0.43(+0.49%)
Feb 18, 2008	85.89	86.66	85.27	86.64	0	+0.00(+0.00%)
Feb 15, 2008	85.89	86.66	85.27	86.64	333,963	+0.24(+0.28%)
Feb 14, 2008	88.06	88.06	85.41	86.40	381,205	-1.18(-1.35%)
Feb 13, 2008	86.68	87.58	86.13	87.58	382,773	+1.47(+1.71%)
Feb 12, 2008	85.36	87.35	84.94	86.11	285,170	+1.08(+1.27%)
Feb 11, 2008	85.66	85.66	84.11	85.03	275,040	-0.72(-0.84%)
Feb 08, 2008	85.09	85.92	84.04	85.75	435,693	+0.58(+0.68%)
Feb 07, 2008	84.13	85.41	84.05	85.17	498,463	+0.37(+0.43%)
Feb 06, 2008	86.62	86.83	84.61	84.80	535,441	-1.66(-1.92%)
Feb 05, 2008	87.89	88.52	85.35	86.46	638,440	-2.85(-3.19%)
Feb 04, 2008	91.02	91.02	89.20	89.31	322,148	-1.81(-1.99%)
Feb 01, 2008	88.76	91.43	88.76	91.13	625,747	+1.90(+2.13%)
Jan 31, 2008	86.82	89.78	85.85	89.22	1,066,553	+4.10(+4.82%)
Jan 30, 2008	86.86	86.87	84.15	85.12	414,312	-1.50(-1.74%)
Jan 29, 2008	85.00	86.97	84.33	86.62	512,243	+1.85(+2.19%)
Jan 28, 2008	84.34	84.77	83.31	84.77	427,919	+0.44(+0.52%)
Jan 25, 2008	83.41	84.84	82.75	84.34	620,902	+1.41(+1.70%)
Jan 24, 2008	79.64	83.45	78.66	82.93	775,414	+3.87(+4.90%)
Jan 23, 2008	77.56	79.17	76.92	79.06	773,163	+0.04(+0.05%)
Jan 22, 2008	79.20	80.43	76.65	79.02	768,477	-1.42(-1.76%)
Jan 21, 2008	81.98	82.45	79.87	80.44	0	+0.00(+0.00%)
Jan 18, 2008	81.98	82.45	79.87	80.44	485,443	-1.26(-1.54%)
Jan 17, 2008	82.47	83.18	81.50	81.70	623,891	-0.60(-0.73%)
Jan 16, 2008	79.81	83.36	79.77	82.30	611,521	+2.02(+2.51%)
Jan 15, 2008	82.04	83.18	80.21	80.28	740,052	-2.08(-2.52%)
Jan 14, 2008	84.37	84.37	82.07	82.36	620,695	-1.10(-1.31%)
Jan 11, 2008	82.45	84.61	81.52	83.45	747,082	+2.75(+3.40%)
Jan 10, 2008	79.07	80.95	78.80	80.71	627,293	+1.22(+1.54%)
Jan 09, 2008	79.70	79.96	78.77	79.49	541,420	-0.58(-0.73%)
Jan 08, 2008	82.08	82.40	79.98	80.07	498,226	-1.43(-1.75%)
Jan 07, 2008	81.59	82.04	81.01	81.49	394,991	+0.11(+0.13%)
Jan 04, 2008	81.83	82.57	81.11	81.39	353,284	-1.38(-1.66%)
Jan 03, 2008	83.31	83.94	82.49	82.76	351,325	-0.56(-0.68%)
Jan 02, 2008	85.80	85.90	82.96	83.33	401,760	-2.65(-3.08%)

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.