Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	90.83	90.89	89.01	89.16	0	-2.04(-2.23%)
Aug 28, 2008	90.16	91.20	89.82	91.20	142,523	+1.12(+1.25%)
Aug 27, 2008	90.02	90.72	89.26	90.07	198,086	+0.05(+0.05%)
Aug 26, 2008	88.64	90.03	88.52	90.03	217,744	+1.30(+1.46%)
Aug 25, 2008	91.35	91.35	88.42	88.73	309,782	-3.16(-3.44%)
Aug 22, 2008	90.80	91.89	90.45	91.89	222,134	+1.58(+1.75%)
Aug 21, 2008	89.78	91.20	89.45	90.31	228,524	-0.16(-0.18%)
Aug 20, 2008	91.03	91.31	90.04	90.47	201,605	+0.05(+0.05%)
Aug 19, 2008	91.33	92.58	90.16	90.42	213,584	-1.06(-1.16%)
Aug 18, 2008	93.77	94.08	91.33	91.48	299,790	-2.48(-2.64%)
Aug 15, 2008	93.91	94.20	93.25	93.96	0	+0.00(+0.00%)
Aug 14, 2008	93.67	94.03	93.43	93.96	405,733	+0.06(+0.06%)
Aug 13, 2008	94.61	95.01	93.32	93.90	455,216	-0.74(-0.78%)
Aug 12, 2008	94.25	95.30	93.63	94.64	210,256	-0.61(-0.64%)
Aug 11, 2008	95.19	95.76	94.28	95.25	299,232	-0.45(-0.47%)
Aug 08, 2008	93.60	95.70	93.34	95.70	233,323	+2.29(+2.45%)
Aug 07, 2008	93.24	94.44	92.71	93.41	236,154	-0.36(-0.38%)
Aug 06, 2008	93.36	94.10	92.64	93.77	355,509	+0.09(+0.09%)
Aug 05, 2008	92.38	93.68	91.91	93.68	509,788	+1.72(+1.87%)
Aug 04, 2008	93.85	93.85	91.78	91.97	547,643	-1.79(-1.91%)

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.