Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	66.87	72.46	66.72	71.48	426,358	+4.42(+6.60%)
Oct 30, 2008	67.02	68.36	65.01	67.06	665,986	+1.07(+1.62%)
Oct 29, 2008	66.99	68.24	64.98	65.99	311,059	-1.31(-1.95%)
Oct 28, 2008	63.99	67.30	63.34	67.30	423,846	+3.59(+5.63%)
Oct 27, 2008	67.96	67.96	63.71	63.71	358,053	-4.92(-7.17%)
Oct 24, 2008	64.80	69.65	64.80	68.63	497,637	+0.14(+0.20%)
Oct 23, 2008	71.09	72.01	66.47	68.49	412,436	-2.22(-3.14%)
Oct 22, 2008	71.95	72.13	69.81	70.72	465,190	-2.21(-3.03%)
Oct 21, 2008	75.67	75.67	72.69	72.93	424,552	-3.30(-4.33%)
Oct 20, 2008	74.63	76.74	74.04	76.23	345,722	+2.50(+3.39%)
Oct 17, 2008	74.21	76.58	72.78	73.72	284,727	-1.72(-2.28%)
Oct 16, 2008	73.57	75.46	69.31	75.44	407,448	+1.69(+2.29%)
Oct 15, 2008	77.33	77.55	73.61	73.75	352,196	-5.02(-6.37%)
Oct 14, 2008	85.23	85.78	77.13	78.77	671,992	-3.68(-4.46%)
Oct 13, 2008	77.85	82.44	77.21	82.44	419,191	+6.97(+9.24%)
Oct 10, 2008	75.66	78.27	71.45	75.47	717,108	-2.70(-3.45%)
Oct 09, 2008	80.78	81.69	78.12	78.17	474,903	-1.49(-1.88%)
Oct 08, 2008	79.62	82.70	77.72	79.66	661,882	-1.51(-1.86%)
Oct 07, 2008	84.75	85.78	81.17	81.17	727,699	-2.52(-3.01%)
Oct 06, 2008	84.42	84.43	79.30	83.70	650,406	-2.01(-2.34%)
Oct 03, 2008	87.21	87.82	85.32	85.70	548,286	-0.24(-0.28%)
Oct 02, 2008	90.52	90.63	85.81	85.95	323,634	-4.82(-5.31%)
Oct 01, 2008	90.70	90.89	89.29	90.77	298,961	-0.77(-0.84%)
Sep 30, 2008	88.87	91.53	86.66	91.53	538,777	+3.91(+4.46%)
Sep 29, 2008	89.03	89.55	86.27	87.62	415,049	-2.53(-2.81%)
Sep 26, 2008	88.37	90.38	87.58	90.16	0	+0.60(+0.67%)
Sep 25, 2008	89.77	90.45	88.79	89.55	367,034	+0.25(+0.28%)
Sep 24, 2008	90.43	91.29	88.70	89.30	235,176	-0.87(-0.97%)
Sep 23, 2008	92.64	92.64	89.79	90.17	290,932	-2.39(-2.58%)
Sep 22, 2008	93.13	94.08	92.03	92.56	499,976	-0.29(-0.31%)
Sep 19, 2008	93.35	95.06	88.66	92.85	0	+1.97(+2.17%)
Sep 18, 2008	91.87	91.98	87.35	90.88	701,909	+0.18(+0.20%)
Sep 17, 2008	90.67	91.21	88.93	90.70	434,869	-1.10(-1.19%)
Sep 16, 2008	88.59	91.85	88.14	91.79	534,929	+3.04(+3.42%)
Sep 15, 2008	91.10	91.28	88.76	88.76	406,887	-4.65(-4.97%)
Sep 12, 2008	91.07	93.54	91.07	93.41	287,210	+1.43(+1.55%)
Sep 11, 2008	91.17	92.25	90.05	91.98	350,795	-0.10(-0.11%)
Sep 10, 2008	90.05	92.80	89.62	92.08	385,724	+1.71(+1.89%)
Sep 09, 2008	92.15	92.44	90.17	90.37	235,535	-1.67(-1.81%)
Sep 08, 2008	91.31	92.04	90.11	92.04	262,309	+2.19(+2.44%)
Sep 05, 2008	87.45	89.92	87.44	89.85	0	+1.50(+1.70%)
Sep 04, 2008	87.54	88.79	87.11	88.34	505,721	+0.36(+0.41%)
Sep 03, 2008	89.03	89.12	86.61	87.98	313,671	-1.40(-1.56%)
Sep 02, 2008	89.80	91.17	88.73	89.38	261,647	+0.16(+0.18%)
Aug 29, 2008	90.88	90.94	89.06	89.21	0	-2.04(-2.23%)
Aug 28, 2008	90.21	91.25	89.87	91.25	142,441	+1.13(+1.25%)
Aug 27, 2008	90.07	90.78	89.31	90.13	197,973	+0.05(+0.05%)
Aug 26, 2008	88.69	90.08	88.57	90.08	217,619	+1.30(+1.46%)
Aug 25, 2008	91.41	91.41	88.47	88.78	309,605	-3.16(-3.44%)
Aug 22, 2008	90.85	91.94	90.50	91.94	222,007	+1.58(+1.75%)
Aug 21, 2008	89.84	91.25	89.51	90.36	228,393	-0.16(-0.18%)
Aug 20, 2008	91.09	91.36	90.09	90.52	201,490	+0.05(+0.05%)
Aug 19, 2008	91.38	92.63	90.21	90.48	213,462	-1.06(-1.16%)
Aug 18, 2008	93.82	94.13	91.38	91.53	299,619	-2.48(-2.64%)
Aug 15, 2008	93.97	94.26	93.31	94.02	0	+0.00(+0.00%)
Aug 14, 2008	93.73	94.08	93.48	94.02	405,501	+0.06(+0.06%)
Aug 13, 2008	94.67	95.06	93.38	93.96	454,956	-0.74(-0.78%)
Aug 12, 2008	94.31	95.35	93.69	94.70	210,136	-0.61(-0.64%)
Aug 11, 2008	95.25	95.81	94.34	95.31	299,061	-0.45(-0.47%)
Aug 08, 2008	93.66	95.75	93.40	95.75	233,190	+2.29(+2.45%)
Aug 07, 2008	93.29	94.49	92.76	93.46	236,019	-0.36(-0.38%)
Aug 06, 2008	93.41	94.15	92.70	93.82	355,305	+0.09(+0.09%)
Aug 05, 2008	92.44	93.73	91.96	93.73	509,497	+1.72(+1.87%)
Aug 04, 2008	93.90	93.90	91.83	92.02	547,329	-1.79(-1.91%)

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.