Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	70.66	70.99	70.44	70.85	368,885	+0.09(+0.12%)
Aug 28, 2009	71.29	71.49	70.58	70.76	566,942	-0.41(-0.57%)
Aug 27, 2009	71.42	71.88	70.49	71.17	403,862	-0.47(-0.65%)
Aug 26, 2009	71.77	72.09	71.26	71.64	433,218	-0.40(-0.55%)
Aug 25, 2009	72.67	72.82	71.64	72.04	469,914	-0.08(-0.11%)
Aug 24, 2009	72.75	72.80	72.01	72.11	416,319	-0.28(-0.39%)
Aug 21, 2009	72.23	72.82	71.74	72.39	615,891	+0.66(+0.92%)
Aug 20, 2009	71.90	72.04	71.46	71.73	522,769	-0.45(-0.62%)
Aug 19, 2009	71.27	72.27	71.25	72.18	592,022	+0.36(+0.50%)
Aug 18, 2009	72.25	72.63	71.61	71.82	580,050	-0.32(-0.44%)
Aug 17, 2009	72.51	72.51	71.81	72.14	469,230	-0.55(-0.76%)
Aug 14, 2009	73.62	73.62	72.17	72.69	316,676	-0.48(-0.66%)
Aug 13, 2009	72.98	73.18	72.41	73.18	522,373	+0.03(+0.04%)
Aug 12, 2009	72.29	73.50	72.04	73.15	716,540	+1.10(+1.52%)
Aug 11, 2009	72.12	72.37	71.79	72.05	500,838	-0.15(-0.20%)
Aug 10, 2009	71.87	72.27	71.30	72.20	773,254	+0.33(+0.46%)
Aug 07, 2009	71.46	72.23	71.06	71.87	551,096	+0.81(+1.15%)
Aug 06, 2009	71.30	71.63	70.78	71.06	565,519	-0.12(-0.16%)
Aug 05, 2009	71.16	71.81	70.78	71.17	1,005,483	+0.54(+0.77%)
Aug 04, 2009	69.08	71.02	69.08	70.63	1,133,411	+1.39(+2.00%)

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.