Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	77.42	77.96	77.42	77.84	240,647	+0.41(+0.53%)
Mar 30, 2011	77.18	77.48	76.89	77.43	126,876	+0.53(+0.69%)
Mar 29, 2011	76.44	76.90	76.26	76.90	179,537	+0.37(+0.48%)
Mar 28, 2011	77.13	77.39	76.53	76.53	93,089	-0.38(-0.49%)
Mar 25, 2011	76.57	77.20	76.33	76.90	202,010	+0.32(+0.42%)
Mar 24, 2011	77.06	77.13	76.21	76.58	174,570	-0.20(-0.27%)
Mar 23, 2011	76.93	77.05	76.37	76.79	187,096	-0.33(-0.43%)
Mar 22, 2011	76.71	77.19	76.57	77.12	333,687	+0.33(+0.43%)
Mar 21, 2011	76.88	77.01	76.75	76.79	203,292	+1.28(+1.70%)
Mar 18, 2011	75.18	75.58	74.94	75.51	463,124	+0.75(+1.00%)
Mar 17, 2011	75.48	75.88	74.65	74.76	313,766	+0.09(+0.12%)
Mar 16, 2011	75.52	75.89	74.61	74.67	374,921	-1.09(-1.43%)
Mar 15, 2011	75.51	76.08	75.45	75.76	344,566	-0.87(-1.14%)
Mar 14, 2011	76.66	77.11	76.44	76.63	539,343	-0.55(-0.72%)
Mar 11, 2011	75.91	77.33	75.90	77.19	244,652	+0.80(+1.04%)
Mar 10, 2011	77.01	77.28	76.28	76.39	238,963	-1.52(-1.95%)
Mar 09, 2011	77.46	78.08	77.23	77.91	384,552	+0.12(+0.15%)
Mar 08, 2011	77.16	78.25	77.08	77.80	325,494	+0.66(+0.86%)
Mar 07, 2011	77.61	78.23	76.58	77.14	302,947	-0.34(-0.44%)
Mar 04, 2011	77.81	78.20	77.22	77.48	337,446	-0.46(-0.58%)
Mar 03, 2011	77.72	77.98	77.20	77.93	500,365	+0.98(+1.27%)
Mar 02, 2011	77.39	77.39	76.64	76.95	379,219	-0.46(-0.59%)

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.