Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	72.24	73.23	71.78	73.06	533,857	+0.48(+0.67%)
Sep 29, 2009	72.41	72.64	71.85	72.58	495,869	+0.39(+0.54%)
Sep 28, 2009	71.66	72.45	71.48	72.19	393,891	+0.50(+0.70%)
Sep 25, 2009	71.78	72.36	71.26	71.69	499,137	-0.13(-0.18%)
Sep 24, 2009	71.97	72.14	71.55	71.81	422,466	+0.19(+0.27%)
Sep 23, 2009	72.07	72.22	71.62	71.62	404,142	-0.48(-0.66%)
Sep 22, 2009	71.62	72.18	71.57	72.09	365,601	+0.29(+0.41%)
Sep 21, 2009	71.59	72.04	71.49	71.80	463,947	-0.23(-0.32%)
Sep 18, 2009	72.62	72.62	71.80	72.04	498,864	-0.12(-0.16%)
Sep 17, 2009	72.60	72.92	72.02	72.15	624,494	+0.13(+0.18%)
Sep 16, 2009	72.23	72.58	71.80	72.03	382,037	-0.34(-0.47%)
Sep 15, 2009	72.59	72.66	71.95	72.36	365,042	-0.07(-0.09%)
Sep 14, 2009	71.72	72.66	71.53	72.43	564,796	+0.68(+0.95%)
Sep 11, 2009	71.19	72.04	70.57	71.75	834,445	+0.56(+0.79%)
Sep 10, 2009	71.20	71.57	70.71	71.19	799,811	-0.02(-0.03%)
Sep 09, 2009	72.22	72.22	70.93	71.21	846,641	-1.05(-1.45%)
Sep 08, 2009	72.47	72.47	71.59	72.26	314,935	-0.06(-0.08%)
Sep 04, 2009	72.04	72.65	71.72	72.32	414,190	+0.30(+0.42%)
Sep 03, 2009	70.67	72.02	69.02	72.02	538,120	+1.26(+1.78%)
Sep 02, 2009	70.47	71.00	70.04	70.75	643,115	-0.03(-0.04%)

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.