Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	78.80	79.04	77.62	78.88	434,296	+0.25(+0.32%)
May 28, 2009	78.26	78.64	76.92	78.63	883,699	+1.08(+1.39%)
May 27, 2009	79.86	79.88	77.53	77.55	489,689	-2.73(-3.40%)
May 26, 2009	77.54	80.37	77.19	80.28	431,162	+2.41(+3.10%)
May 22, 2009	77.95	78.44	77.58	77.87	358,900	-0.06(-0.07%)
May 21, 2009	78.54	78.86	77.28	77.93	349,193	-1.34(-1.69%)
May 20, 2009	79.84	80.43	79.20	79.27	445,776	-0.16(-0.21%)
May 19, 2009	79.84	79.99	78.91	79.43	458,462	-0.19(-0.24%)
May 18, 2009	78.00	79.65	77.56	79.62	547,902	+2.01(+2.58%)
May 15, 2009	77.31	78.05	76.48	77.62	624,236	+0.21(+0.27%)
May 14, 2009	77.75	78.06	76.94	77.41	697,463	-0.15(-0.20%)
May 13, 2009	77.70	78.59	77.38	77.56	652,231	-1.06(-1.35%)
May 12, 2009	78.09	79.02	77.53	78.62	609,028	+0.56(+0.72%)
May 11, 2009	78.06	78.85	77.57	78.06	722,119	-1.03(-1.30%)
May 08, 2009	78.59	79.51	78.03	79.09	876,850	+0.97(+1.25%)
May 07, 2009	78.39	78.64	77.31	78.12	726,191	-0.10(-0.12%)
May 06, 2009	77.11	78.81	77.11	78.22	589,134	-0.42(-0.54%)
May 05, 2009	77.93	78.76	76.96	78.64	506,453	+0.71(+0.92%)
May 04, 2009	76.87	77.93	76.84	77.93	836,613	+0.08(+0.10%)
May 01, 2009	78.09	78.32	76.21	77.85	674,704	-0.66(-0.84%)
Apr 30, 2009	80.26	80.98	77.69	78.51	1,185,726	-1.03(-1.30%)
Apr 29, 2009	77.43	79.88	77.43	79.54	612,878	+1.58(+2.03%)
Apr 28, 2009	77.35	78.62	76.94	77.96	527,421	+0.10(+0.12%)
Apr 27, 2009	76.78	78.91	76.77	77.86	773,967	+0.06(+0.07%)
Apr 24, 2009	76.98	78.20	76.63	77.80	698,541	+1.23(+1.61%)
Apr 23, 2009	76.62	76.78	74.82	76.57	801,702	-0.19(-0.25%)
Apr 22, 2009	76.85	78.26	76.15	76.76	799,606	-0.76(-0.98%)
Apr 21, 2009	76.88	77.84	76.07	77.52	811,500	+0.21(+0.27%)
Apr 20, 2009	77.24	78.14	76.84	77.31	846,594	-0.88(-1.12%)
Apr 17, 2009	78.82	78.82	77.48	78.19	811,755	-0.44(-0.56%)
Apr 16, 2009	76.37	78.85	76.07	78.63	655,733	+2.97(+3.93%)
Apr 15, 2009	74.81	75.81	74.31	75.66	833,504	+0.74(+0.99%)
Apr 14, 2009	77.69	77.71	74.79	74.92	1,030,141	-2.67(-3.44%)
Apr 13, 2009	77.52	77.99	76.64	77.59	521,033	-0.03(-0.04%)
Apr 09, 2009	77.47	77.83	76.67	77.62	1,040,264	+1.40(+1.83%)
Apr 08, 2009	75.17	76.36	74.73	76.22	471,117	+1.31(+1.75%)
Apr 07, 2009	74.81	75.78	74.48	74.91	572,030	-0.81(-1.07%)
Apr 06, 2009	74.67	75.94	74.26	75.72	531,571	+0.07(+0.09%)
Apr 03, 2009	75.81	76.30	74.59	75.65	597,482	-0.29(-0.38%)
Apr 02, 2009	74.99	76.58	74.49	75.94	880,658	+2.00(+2.70%)
Apr 01, 2009	73.79	74.47	72.88	73.94	803,465	-0.32(-0.43%)
Mar 31, 2009	73.59	74.94	72.64	74.26	675,488	+1.48(+2.03%)
Mar 30, 2009	72.13	73.08	71.77	72.79	761,153	-1.14(-1.54%)
Mar 26, 2009	73.60	74.11	73.31	73.92	934,333	+0.64(+0.87%)
Mar 25, 2009	73.77	74.86	72.12	73.29	730,131	+0.09(+0.12%)
Mar 24, 2009	73.16	74.14	73.00	73.20	497,746	-1.15(-1.54%)
Mar 23, 2009	72.45	74.38	72.38	74.35	607,520	+3.20(+4.50%)
Mar 20, 2009	71.23	72.72	70.91	71.15	795,522	-0.17(-0.24%)
Mar 19, 2009	72.46	72.72	70.93	71.32	624,420	-1.20(-1.66%)
Mar 18, 2009	71.05	73.02	70.86	72.52	577,616	+0.67(+0.93%)
Mar 17, 2009	70.85	71.85	70.37	71.85	464,090	+0.79(+1.11%)
Mar 16, 2009	71.82	72.57	70.74	71.06	569,449	-0.86(-1.19%)
Mar 13, 2009	71.42	72.12	70.53	71.92	0	+0.51(+0.72%)
Mar 12, 2009	69.38	71.43	68.83	71.41	604,134	+2.03(+2.93%)
Mar 11, 2009	68.97	70.01	67.97	69.37	878,605	+0.84(+1.22%)
Mar 10, 2009	68.10	68.58	66.52	68.53	903,400	+1.22(+1.81%)
Mar 09, 2009	68.48	69.29	67.02	67.32	734,129	-1.89(-2.73%)
Mar 06, 2009	68.43	69.28	67.68	69.21	0	+1.10(+1.61%)
Mar 05, 2009	69.25	69.55	67.71	68.11	787,741	-1.88(-2.69%)
Mar 04, 2009	69.16	70.91	69.08	69.99	955,647	+0.98(+1.43%)

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.