Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	81.66	82.88	81.66	82.40	348,013	+0.81(+0.99%)
Jan 28, 2011	82.82	83.24	81.41	81.60	325,778	-1.13(-1.36%)
Jan 27, 2011	83.54	83.57	82.45	82.72	921,911	-0.67(-0.80%)
Jan 26, 2011	84.08	84.47	83.33	83.39	515,744	-0.47(-0.56%)
Jan 25, 2011	83.50	83.87	82.98	83.86	196,913	+0.27(+0.32%)
Jan 24, 2011	82.61	83.70	82.51	83.59	192,975	+0.99(+1.20%)
Jan 21, 2011	82.45	82.67	81.82	82.60	264,038	+0.73(+0.89%)
Jan 20, 2011	81.64	82.18	81.46	81.87	277,034	-0.08(-0.09%)
Jan 19, 2011	81.99	82.40	81.48	81.95	171,838	+0.00(+0.00%)
Jan 18, 2011	81.93	81.95	81.25	81.95	152,673	+0.10(+0.12%)
Jan 14, 2011	81.25	81.85	81.09	81.85	288,616	+0.54(+0.67%)
Jan 13, 2011	81.36	81.75	81.07	81.31	151,751	-0.28(-0.34%)
Jan 12, 2011	81.18	81.59	80.75	81.59	178,812	+0.84(+1.05%)
Jan 11, 2011	80.68	80.86	80.26	80.75	221,689	+0.29(+0.36%)
Jan 10, 2011	79.96	80.63	79.74	80.46	283,514	+0.07(+0.08%)
Jan 07, 2011	80.09	80.54	79.84	80.39	315,676	+1.31(+1.65%)
Jan 06, 2011	78.84	80.14	78.84	79.08	239,923	+0.24(+0.31%)
Jan 05, 2011	77.87	78.91	77.87	78.84	223,615	+0.68(+0.87%)
Jan 04, 2011	78.71	78.94	78.00	78.16	484,742	-0.62(-0.79%)
Jan 03, 2011	80.04	80.04	78.71	78.78	355,790	-0.85(-1.07%)
Dec 31, 2010	78.96	79.83	78.74	79.63	230,059	+0.53(+0.67%)
Dec 30, 2010	79.41	79.41	78.88	79.10	85,305	-0.30(-0.38%)
Dec 29, 2010	79.39	79.63	79.16	79.40	109,844	+0.18(+0.23%)
Dec 28, 2010	79.21	79.31	78.48	79.21	137,179	-0.04(-0.05%)
Dec 27, 2010	78.88	79.32	78.81	79.25	82,670	+0.25(+0.32%)
Dec 23, 2010	79.06	79.24	78.88	79.00	146,246	-0.20(-0.26%)
Dec 22, 2010	79.06	79.20	78.61	79.20	156,817	-0.06(-0.07%)
Dec 21, 2010	79.21	79.41	78.97	79.26	271,408	+0.22(+0.28%)
Dec 20, 2010	79.25	79.39	78.78	79.04	182,404	-0.08(-0.10%)
Dec 17, 2010	78.51	79.13	78.34	79.12	402,322	+0.50(+0.64%)
Dec 16, 2010	77.54	78.66	77.51	78.61	200,213	+0.75(+0.96%)
Dec 15, 2010	78.01	78.19	77.54	77.87	197,446	-0.15(-0.19%)
Dec 14, 2010	77.42	78.22	77.42	78.01	185,207	+0.75(+0.97%)
Dec 13, 2010	76.88	77.49	76.88	77.26	273,130	+0.57(+0.75%)
Dec 10, 2010	75.82	76.93	75.34	76.69	249,348	+0.48(+0.62%)
Dec 09, 2010	76.14	76.22	75.87	76.22	331,531	+0.25(+0.33%)
Dec 08, 2010	75.60	75.99	75.54	75.96	260,297	+0.33(+0.44%)
Dec 07, 2010	75.65	75.85	75.21	75.63	258,555	+0.26(+0.35%)
Dec 06, 2010	75.37	75.57	75.20	75.37	188,204	-0.10(-0.13%)
Dec 03, 2010	75.08	75.59	75.08	75.47	243,631	+0.18(+0.24%)
Dec 02, 2010	74.39	75.43	74.36	75.28	309,555	+0.86(+1.16%)
Dec 01, 2010	73.78	74.46	73.65	74.42	205,911	+1.34(+1.83%)
Nov 30, 2010	72.70	73.24	72.42	73.08	290,623	-0.11(-0.15%)
Nov 29, 2010	72.78	73.33	72.26	73.19	238,475	+0.16(+0.21%)
Nov 26, 2010	73.20	73.66	72.94	73.03	64,012	-0.75(-1.01%)
Nov 24, 2010	72.94	73.78	73.78	73.78	156,117	+0.99(+1.36%)
Nov 23, 2010	73.24	73.24	72.67	72.79	268,895	-0.75(-1.02%)
Nov 22, 2010	73.55	73.81	73.09	73.54	217,112	-0.38(-0.51%)
Nov 19, 2010	73.39	73.92	73.02	73.92	312,419	+0.56(+0.77%)
Nov 18, 2010	73.69	73.86	73.21	73.35	230,553	+0.40(+0.55%)
Nov 17, 2010	73.16	73.90	72.82	72.96	135,050	-0.14(-0.19%)
Nov 16, 2010	73.21	73.76	72.91	73.09	275,333	-0.95(-1.28%)
Nov 15, 2010	74.36	74.65	73.97	74.04	269,437	-0.20(-0.27%)
Nov 12, 2010	74.46	74.71	73.98	74.25	305,714	-0.63(-0.84%)
Nov 11, 2010	73.39	75.19	73.09	74.88	427,466	+0.95(+1.29%)
Nov 10, 2010	73.37	73.98	73.18	73.93	527,287	+0.47(+0.63%)
Nov 09, 2010	74.39	74.54	73.20	73.46	244,884	-0.86(-1.16%)
Nov 08, 2010	74.25	74.81	74.16	74.32	213,708	-0.31(-0.42%)
Nov 05, 2010	74.55	74.71	74.23	74.63	139,441	-0.04(-0.05%)
Nov 04, 2010	74.28	74.69	73.92	74.67	204,474	+0.94(+1.28%)
Nov 03, 2010	73.62	74.10	73.24	73.73	198,449	+0.18(+0.25%)
Nov 02, 2010	72.97	73.75	72.96	73.55	185,275	+1.00(+1.38%)

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.