Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	72.14	72.65	71.82	72.15	486,765	-0.17(-0.24%)
Mar 30, 2010	72.17	72.38	72.05	72.32	357,356	+0.37(+0.51%)
Mar 29, 2010	71.56	72.05	71.44	71.96	404,876	+0.70(+0.98%)
Mar 26, 2010	71.45	71.45	70.89	71.26	249,199	-0.08(-0.11%)
Mar 25, 2010	71.74	71.88	71.20	71.33	374,795	-0.12(-0.16%)
Mar 24, 2010	72.28	72.42	71.35	71.45	323,448	-1.02(-1.40%)
Mar 23, 2010	72.71	72.71	71.94	72.47	328,585	-0.16(-0.23%)
Mar 22, 2010	71.62	72.64	71.62	72.63	332,156	+0.65(+0.90%)
Mar 19, 2010	71.33	72.16	71.27	71.98	884,156	+0.87(+1.23%)
Mar 18, 2010	71.24	71.34	70.90	71.11	265,127	-0.23(-0.33%)
Mar 17, 2010	70.39	71.62	70.29	71.34	540,794	+0.88(+1.25%)
Mar 16, 2010	69.18	70.53	69.16	70.46	576,362	+1.39(+2.01%)
Mar 15, 2010	69.03	69.16	68.98	69.08	519,283	+0.50(+0.74%)
Mar 12, 2010	67.50	68.76	67.35	68.57	768,755	+1.01(+1.49%)
Mar 11, 2010	67.23	67.58	66.99	67.56	339,597	+0.18(+0.27%)
Mar 10, 2010	67.38	67.50	67.15	67.38	432,705	+0.18(+0.27%)
Mar 09, 2010	67.48	67.65	67.02	67.19	410,697	-0.30(-0.45%)
Mar 08, 2010	67.80	67.96	67.45	67.50	291,128	-0.32(-0.47%)
Mar 05, 2010	67.86	67.90	67.52	67.82	540,985	+0.11(+0.16%)
Mar 04, 2010	68.10	68.05	67.60	67.71	491,321	-0.39(-0.57%)
Mar 03, 2010	68.11	68.44	67.94	68.10	379,367	+0.13(+0.19%)
Mar 02, 2010	68.36	68.60	67.57	67.97	382,730	-0.10(-0.14%)
Mar 01, 2010	67.97	68.28	67.36	68.07	335,465	+0.05(+0.07%)
Feb 26, 2010	68.21	68.21	67.73	68.02	561,901	-0.26(-0.38%)
Feb 25, 2010	68.20	68.34	67.66	68.28	495,552	-0.32(-0.47%)
Feb 24, 2010	68.37	68.63	68.02	68.60	467,529	+0.49(+0.73%)
Feb 23, 2010	68.96	68.96	67.97	68.11	602,363	-0.79(-1.14%)
Feb 22, 2010	69.32	69.32	68.79	68.89	444,731	-0.25(-0.36%)
Feb 19, 2010	69.24	69.27	68.75	69.14	571,131	-0.03(-0.04%)
Feb 18, 2010	68.88	69.21	68.59	69.17	354,702	+0.25(+0.37%)
Feb 17, 2010	68.42	69.01	68.21	68.92	541,084	+0.60(+0.88%)
Feb 16, 2010	68.60	68.60	67.81	68.32	789,562	+0.08(+0.11%)
Feb 12, 2010	68.59	68.24	68.24	68.24	859,218	-0.60(-0.87%)
Feb 11, 2010	68.58	68.85	67.92	68.84	485,552	+0.28(+0.41%)
Feb 10, 2010	69.02	69.30	68.51	68.56	603,632	-0.31(-0.45%)
Feb 09, 2010	69.57	69.90	68.75	68.87	872,792	-0.30(-0.43%)
Feb 08, 2010	69.78	70.20	69.17	69.17	840,864	-2.49(-3.48%)
Feb 05, 2010	72.71	72.71	69.04	71.66	1,420,793	-3.70(-4.91%)
Feb 04, 2010	76.23	76.95	75.26	75.37	644,640	-1.17(-1.53%)
Feb 03, 2010	77.92	78.12	76.48	76.54	726,480	-1.34(-1.72%)
Feb 02, 2010	77.49	77.93	77.03	77.88	154,852	+0.65(+0.84%)
Feb 01, 2010	76.74	77.54	76.72	77.23	248,537	+0.67(+0.87%)
Jan 29, 2010	76.83	77.41	76.46	76.56	334,238	-0.24(-0.32%)
Jan 28, 2010	77.75	77.97	76.80	76.80	244,058	-0.91(-1.17%)
Jan 27, 2010	76.94	77.72	76.67	77.71	266,949	+0.79(+1.02%)
Jan 26, 2010	77.63	77.85	76.90	76.93	313,298	-0.67(-0.86%)
Jan 25, 2010	77.40	78.31	77.32	77.60	202,796	+0.26(+0.34%)
Jan 22, 2010	77.65	78.28	77.24	77.34	368,144	-0.56(-0.72%)
Jan 21, 2010	78.90	79.39	77.89	77.90	457,917	-1.01(-1.28%)
Jan 20, 2010	79.56	79.74	78.88	78.91	294,824	-1.17(-1.46%)
Jan 19, 2010	79.84	80.13	79.55	80.08	183,736	+0.44(+0.55%)
Jan 15, 2010	80.02	79.64	79.64	79.64	349,773	-0.27(-0.34%)
Jan 14, 2010	79.58	79.98	79.28	79.91	272,937	+0.14(+0.17%)
Jan 13, 2010	79.59	79.96	79.46	79.78	232,168	+0.21(+0.27%)
Jan 12, 2010	79.24	79.91	79.08	79.57	174,698	-0.08(-0.10%)
Jan 11, 2010	79.66	79.81	79.17	79.64	269,793	+0.40(+0.50%)
Jan 08, 2010	79.83	79.95	78.94	79.25	333,542	-0.83(-1.04%)
Jan 07, 2010	80.48	80.97	79.82	80.08	367,966	-0.72(-0.89%)
Jan 06, 2010	80.40	80.99	80.21	80.80	375,139	+0.05(+0.06%)
Jan 05, 2010	80.62	80.86	80.18	80.75	426,479	-0.08(-0.10%)

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.