Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	70.61	73.43	67.88	69.79	2,873,841	-10.46(-13.03%)
Jul 30, 2009	81.17	81.44	80.06	80.25	539,293	-0.37(-0.46%)
Jul 29, 2009	79.74	80.73	79.59	80.62	495,934	+0.98(+1.23%)
Jul 28, 2009	79.21	80.02	79.16	79.64	283,625	+0.40(+0.50%)
Jul 27, 2009	79.26	79.64	78.87	79.25	358,836	+0.81(+1.04%)
Jul 24, 2009	78.08	78.53	77.91	78.43	136	+0.15(+0.19%)
Jul 23, 2009	78.73	78.91	78.09	78.29	689,480	-0.25(-0.32%)
Jul 22, 2009	78.33	79.25	78.27	78.54	347,424	-0.40(-0.50%)
Jul 21, 2009	79.67	80.07	78.48	78.94	303,406	-0.18(-0.23%)
Jul 20, 2009	78.11	79.14	77.97	79.12	307,225	+1.53(+1.97%)
Jul 17, 2009	77.46	77.91	77.25	77.59	490,993	+0.14(+0.18%)
Jul 16, 2009	77.33	77.86	76.75	77.45	650,822	-0.36(-0.46%)
Jul 15, 2009	77.15	78.04	76.73	77.81	677,954	+1.09(+1.42%)
Jul 14, 2009	76.62	76.76	76.19	76.73	263,021	-0.05(-0.06%)
Jul 13, 2009	75.53	76.80	75.46	76.77	469,233	+0.83(+1.10%)
Jul 10, 2009	76.13	76.40	75.69	75.94	267,592	-0.13(-0.17%)
Jul 09, 2009	76.73	76.99	75.73	76.07	325,122	-0.30(-0.39%)
Jul 08, 2009	76.38	76.75	75.99	76.37	612,080	-0.01(-0.01%)
Jul 07, 2009	77.29	77.55	76.34	76.38	423,858	-0.86(-1.12%)
Jul 06, 2009	76.38	77.32	75.94	77.24	505,397	+0.89(+1.17%)
Jul 02, 2009	78.17	78.31	76.35	76.35	341,048	-2.57(-3.26%)

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.