Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	78.62	79.06	78.39	78.78	424,069	-0.07(-0.09%)
Jun 29, 2009	77.66	79.21	77.22	78.84	611,244	+1.10(+1.41%)
Jun 26, 2009	77.48	77.91	77.00	77.75	1,021,024	-0.44(-0.56%)
Jun 25, 2009	77.61	78.20	77.54	78.19	491,373	+1.04(+1.35%)
Jun 24, 2009	77.28	77.64	76.76	77.15	363,371	+0.27(+0.35%)
Jun 23, 2009	76.91	77.21	76.19	76.88	452,086	-0.05(-0.06%)
Jun 22, 2009	77.22	77.85	76.92	76.92	592,313	-0.79(-1.01%)
Jun 19, 2009	78.31	78.31	77.23	77.71	619,284	+0.11(+0.14%)
Jun 18, 2009	77.60	78.27	77.60	77.60	697,009	-0.48(-0.62%)
Jun 17, 2009	78.21	78.84	77.78	78.09	712,032	-0.01(-0.01%)
Jun 16, 2009	79.77	80.04	78.10	78.10	344,837	-1.38(-1.73%)
Jun 15, 2009	80.45	80.71	79.26	79.48	357,434	-1.57(-1.94%)
Jun 12, 2009	80.96	81.19	80.08	81.05	237,014	-0.30(-0.37%)
Jun 11, 2009	81.24	81.98	80.88	81.35	388,050	+0.22(+0.28%)
Jun 10, 2009	81.76	82.02	80.21	81.12	377,659	-0.27(-0.33%)
Jun 09, 2009	78.82	81.69	78.82	81.40	472,385	-0.26(-0.32%)
Jun 08, 2009	80.98	82.22	80.95	81.66	324,005	+0.17(+0.21%)
Jun 05, 2009	80.81	81.83	80.81	81.48	507,866	+0.89(+1.11%)
Jun 04, 2009	80.33	80.74	79.42	80.59	730,812	-0.05(-0.06%)
Jun 03, 2009	79.65	81.01	79.39	80.64	665,353	+0.85(+1.07%)
Jun 02, 2009	80.43	80.58	79.62	79.79	524,402	-0.63(-0.78%)

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.