Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	77.52	77.69	77.10	77.30	252,883	-0.10(-0.12%)
May 23, 2011	77.31	77.70	77.10	77.40	137,187	-0.75(-0.96%)
May 20, 2011	78.45	78.47	77.70	78.15	243,822	-0.40(-0.50%)
May 19, 2011	78.60	78.74	77.90	78.54	94,113	+0.13(+0.16%)
May 18, 2011	77.77	78.58	77.74	78.42	167,702	+0.56(+0.72%)
May 17, 2011	77.81	78.24	77.49	77.86	241,964	-0.29(-0.37%)
May 16, 2011	78.54	78.78	78.09	78.15	164,387	-0.63(-0.80%)
May 13, 2011	79.13	79.33	78.45	78.78	142,126	-0.43(-0.55%)
May 12, 2011	78.65	79.30	78.65	79.21	138,769	+0.39(+0.49%)
May 11, 2011	79.77	79.80	78.63	78.82	152,897	-1.04(-1.30%)
May 10, 2011	79.01	79.93	79.01	79.86	376,103	+0.91(+1.15%)
May 09, 2011	78.83	79.11	78.58	78.96	167,613	+0.04(+0.05%)
May 06, 2011	79.74	80.18	78.76	78.92	238,920	-0.04(-0.05%)
May 05, 2011	79.06	79.38	78.74	78.96	399,270	-0.43(-0.55%)
May 04, 2011	79.80	79.95	78.98	79.39	335,208	-0.51(-0.64%)
May 03, 2011	79.56	80.02	78.80	79.90	299,726	-0.02(-0.02%)

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.