Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	65.80	66.17	64.95	65.07	435	-0.93(-1.41%)
Jun 29, 2010	66.00	67.49	65.74	66.00	302	-2.33(-3.41%)
Jun 25, 2010	68.33	68.90	68.08	68.33	308,460	+0.01(+0.01%)
Jun 24, 2010	68.92	69.36	68.28	68.32	185,142	-0.80(-1.16%)
Jun 23, 2010	69.57	69.61	68.86	69.12	289,124	-0.45(-0.64%)
Jun 22, 2010	70.64	71.09	69.48	69.57	474,357	-0.88(-1.25%)
Jun 21, 2010	71.56	71.62	70.26	70.45	208,599	-0.54(-0.76%)
Jun 18, 2010	71.00	71.50	70.90	71.00	271,374	-0.24(-0.34%)
Jun 17, 2010	71.26	71.32	70.89	71.24	187,493	+0.03(+0.04%)
Jun 16, 2010	70.93	71.35	70.57	71.21	290,591	-0.03(-0.04%)
Jun 15, 2010	69.97	71.26	69.97	71.24	247,435	+1.56(+2.24%)
Jun 14, 2010	70.07	70.22	69.58	69.68	215,686	+0.03(+0.04%)
Jun 11, 2010	68.68	69.66	68.46	69.65	223,364	+0.30(+0.43%)
Jun 10, 2010	68.93	69.35	68.52	69.35	281,644	+1.28(+1.88%)
Jun 09, 2010	68.34	68.86	67.90	68.07	328,849	-0.04(-0.06%)
Jun 08, 2010	67.86	68.19	67.23	68.11	389,976	+0.28(+0.41%)
Jun 07, 2010	68.28	68.81	67.77	67.83	374,149	-0.51(-0.75%)
Jun 04, 2010	68.34	70.04	68.05	68.34	543,001	-1.74(-2.48%)
Jun 03, 2010	70.56	70.92	69.96	70.07	533,781	-0.28(-0.40%)
Jun 02, 2010	69.59	70.36	69.59	70.36	474,089	+0.87(+1.26%)
Jun 01, 2010	70.50	70.86	69.40	69.48	368,701	-1.28(-1.81%)
May 28, 2010	70.76	71.39	70.68	70.76	343,020	-0.73(-1.02%)
May 27, 2010	71.22	71.49	70.69	71.49	394,186	+1.08(+1.53%)
May 26, 2010	70.62	71.26	70.21	70.41	463,382	-0.06(-0.08%)
May 25, 2010	69.71	70.54	69.49	70.47	445,034	-0.16(-0.22%)
May 24, 2010	70.69	71.33	70.58	70.63	376,778	-0.47(-0.65%)
May 21, 2010	69.43	71.09	69.35	71.09	625,262	+0.88(+1.26%)
May 20, 2010	70.72	71.31	70.21	70.21	513,386	-2.27(-3.13%)
May 19, 2010	72.55	72.76	72.15	72.48	428,034	-0.47(-0.64%)
May 18, 2010	73.88	74.21	72.79	72.94	7,220	-0.50(-0.69%)
May 17, 2010	72.86	73.63	72.61	73.45	368,760	+0.76(+1.04%)
May 14, 2010	72.69	73.72	72.44	72.69	458,209	-1.09(-1.47%)
May 13, 2010	73.56	74.78	73.33	73.78	340,525	-0.04(-0.05%)
May 12, 2010	73.49	73.96	73.27	73.82	643,559	+0.33(+0.45%)
May 11, 2010	73.65	74.06	73.41	73.49	555,823	-0.81(-1.10%)
May 10, 2010	74.17	74.31	73.61	74.30	507,964	+2.46(+3.43%)
May 07, 2010	73.13	73.44	71.62	71.84	656,936	-1.34(-1.83%)
May 06, 2010	74.97	75.39	71.01	73.18	634,313	-2.09(-2.78%)
May 05, 2010	74.88	75.28	74.52	75.27	415,997	+0.28(+0.37%)
May 04, 2010	74.35	75.18	74.35	74.99	420,998	-0.17(-0.23%)
May 03, 2010	75.01	75.63	74.57	75.16	497,270	+0.54(+0.73%)
Apr 30, 2010	75.16	77.30	73.48	74.62	990,031	-0.22(-0.30%)
Apr 29, 2010	75.51	75.58	74.63	74.84	460,969	-0.12(-0.16%)
Apr 28, 2010	75.71	76.01	74.63	74.96	407,639	-0.85(-1.13%)
Apr 27, 2010	76.03	76.58	75.33	75.81	340,263	-0.38(-0.50%)
Apr 26, 2010	76.48	76.78	76.18	76.19	246,938	-0.22(-0.29%)
Apr 23, 2010	75.57	76.57	75.47	76.41	351,172	+0.83(+1.10%)
Apr 22, 2010	74.36	75.62	73.95	75.58	223,446	+0.85(+1.14%)
Apr 21, 2010	74.83	74.83	74.26	74.73	2,281	+0.05(+0.06%)
Apr 20, 2010	74.07	74.70	73.78	74.68	257,898	+0.61(+0.82%)
Apr 19, 2010	74.05	74.26	73.47	74.07	224,067	+0.09(+0.12%)
Apr 16, 2010	74.20	74.65	73.95	73.98	418,700	-0.38(-0.51%)
Apr 15, 2010	73.59	74.46	73.53	74.36	233,025	+0.42(+0.56%)
Apr 14, 2010	73.26	73.94	73.18	73.94	211,454	+0.72(+0.98%)
Apr 13, 2010	72.79	73.49	72.71	73.23	253,933	+0.56(+0.77%)
Apr 12, 2010	72.34	72.71	72.34	72.66	165,083	+0.45(+0.62%)
Apr 09, 2010	71.83	72.23	71.73	72.22	179,279	+0.36(+0.50%)
Apr 08, 2010	71.80	71.92	71.47	71.86	217,920	+0.08(+0.11%)
Apr 07, 2010	72.18	72.27	71.64	71.78	262,675	-0.41(-0.56%)
Apr 06, 2010	72.00	72.67	71.92	72.19	293,544	-0.45(-0.61%)
Apr 05, 2010	72.39	72.90	72.15	72.63	234,940	+0.52(+0.73%)

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.