Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	72.18	72.69	71.86	72.19	486,487	-0.17(-0.24%)
Mar 30, 2010	72.21	72.42	72.09	72.36	357,152	+0.37(+0.51%)
Mar 29, 2010	71.60	72.09	71.48	72.00	404,645	+0.70(+0.98%)
Mar 26, 2010	71.49	71.49	70.93	71.30	249,056	-0.08(-0.11%)
Mar 25, 2010	71.78	71.92	71.24	71.38	374,581	-0.12(-0.16%)
Mar 24, 2010	72.32	72.46	71.39	71.49	323,263	-1.02(-1.40%)
Mar 23, 2010	72.75	72.75	71.98	72.51	328,397	-0.16(-0.23%)
Mar 22, 2010	71.66	72.69	71.66	72.68	331,966	+0.65(+0.90%)
Mar 19, 2010	71.38	72.20	71.31	72.03	883,651	+0.87(+1.23%)
Mar 18, 2010	71.28	71.39	70.94	71.15	264,975	-0.23(-0.33%)
Mar 17, 2010	70.43	71.66	70.33	71.39	540,484	+0.88(+1.25%)
Mar 16, 2010	69.22	70.57	69.20	70.50	576,032	+1.39(+2.01%)
Mar 15, 2010	69.07	69.20	69.02	69.12	518,986	+0.50(+0.74%)
Mar 12, 2010	67.53	68.80	67.39	68.61	768,315	+1.01(+1.49%)
Mar 11, 2010	67.27	67.62	67.03	67.60	339,403	+0.18(+0.27%)
Mar 10, 2010	67.42	67.53	67.19	67.42	432,458	+0.18(+0.27%)
Mar 09, 2010	67.51	67.69	67.06	67.23	410,462	-0.30(-0.45%)
Mar 08, 2010	67.83	68.00	67.49	67.53	290,962	-0.32(-0.47%)
Mar 05, 2010	67.90	67.94	67.56	67.85	540,676	+0.11(+0.16%)
Mar 04, 2010	68.14	68.09	67.64	67.75	491,040	-0.39(-0.57%)
Mar 03, 2010	68.15	68.48	67.98	68.14	379,150	+0.13(+0.19%)
Mar 02, 2010	68.40	68.64	67.61	68.01	382,512	-0.10(-0.14%)
Mar 01, 2010	68.01	68.32	67.40	68.11	335,273	+0.05(+0.07%)
Feb 26, 2010	68.25	68.25	67.77	68.06	561,579	-0.26(-0.38%)
Feb 25, 2010	68.24	68.38	67.70	68.32	495,269	-0.32(-0.47%)
Feb 24, 2010	68.41	68.67	68.06	68.64	467,262	+0.49(+0.73%)
Feb 23, 2010	69.00	69.00	68.01	68.15	602,019	-0.79(-1.14%)
Feb 22, 2010	69.36	69.36	68.83	68.93	444,477	-0.25(-0.36%)
Feb 19, 2010	69.28	69.31	68.79	69.18	570,805	-0.03(-0.04%)
Feb 18, 2010	68.92	69.25	68.63	69.21	354,499	+0.25(+0.37%)
Feb 17, 2010	68.46	69.05	68.25	68.96	540,775	+0.60(+0.88%)
Feb 16, 2010	68.64	68.64	67.84	68.36	789,110	+0.08(+0.11%)
Feb 12, 2010	68.63	68.28	68.28	68.28	858,727	-0.60(-0.87%)
Feb 11, 2010	68.62	68.89	67.96	68.88	485,274	+0.28(+0.41%)
Feb 10, 2010	69.06	69.34	68.55	68.60	603,287	-0.31(-0.45%)
Feb 09, 2010	69.61	69.94	68.79	68.91	872,293	-0.30(-0.43%)
Feb 08, 2010	69.82	70.24	69.21	69.21	840,383	-2.49(-3.48%)
Feb 05, 2010	72.75	72.75	69.08	71.71	1,419,981	-3.71(-4.91%)
Feb 04, 2010	76.27	76.99	75.30	75.41	644,272	-1.17(-1.53%)
Feb 03, 2010	77.96	78.17	76.53	76.58	726,064	-1.34(-1.72%)
Feb 02, 2010	77.54	77.97	77.07	77.92	154,763	+0.65(+0.84%)
Feb 01, 2010	76.79	77.58	76.76	77.27	248,395	+0.67(+0.87%)
Jan 29, 2010	76.88	77.46	76.51	76.60	334,047	-0.24(-0.32%)
Jan 28, 2010	77.80	78.01	76.85	76.85	243,918	-0.91(-1.17%)
Jan 27, 2010	76.98	77.77	76.71	77.76	266,797	+0.79(+1.02%)
Jan 26, 2010	77.67	77.89	76.94	76.97	313,119	-0.67(-0.86%)
Jan 25, 2010	77.45	78.36	77.36	77.64	202,680	+0.26(+0.34%)
Jan 22, 2010	77.69	78.32	77.28	77.38	367,934	-0.56(-0.72%)
Jan 21, 2010	78.94	79.44	77.93	77.94	457,655	-1.01(-1.28%)
Jan 20, 2010	79.60	79.79	78.92	78.95	294,655	-1.17(-1.46%)
Jan 19, 2010	79.88	80.17	79.59	80.13	183,631	+0.44(+0.55%)
Jan 15, 2010	80.07	79.69	79.69	79.69	349,573	-0.27(-0.34%)
Jan 14, 2010	79.62	80.03	79.33	79.96	272,781	+0.14(+0.17%)
Jan 13, 2010	79.63	80.01	79.50	79.82	232,035	+0.21(+0.27%)
Jan 12, 2010	79.28	79.95	79.13	79.61	174,598	-0.08(-0.10%)
Jan 11, 2010	79.71	79.85	79.21	79.69	269,639	+0.40(+0.50%)
Jan 08, 2010	79.87	80.00	78.98	79.29	333,352	-0.83(-1.04%)
Jan 07, 2010	80.52	81.02	79.86	80.13	367,755	-0.72(-0.89%)
Jan 06, 2010	80.45	81.04	80.25	80.84	374,924	+0.05(+0.06%)
Jan 05, 2010	80.67	80.91	80.22	80.79	426,235	-0.08(-0.10%)

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.