Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	74.01	75.37	73.06	74.69	671,586	+1.48(+2.03%)
Mar 30, 2009	72.55	73.50	72.19	73.21	756,756	-1.14(-1.54%)
Mar 26, 2009	74.02	74.54	73.73	74.35	928,935	+0.64(+0.87%)
Mar 25, 2009	74.20	75.29	72.54	73.71	725,913	+0.09(+0.12%)
Mar 24, 2009	73.59	74.57	73.42	73.63	494,871	-1.15(-1.54%)
Mar 23, 2009	72.87	74.81	72.80	74.78	604,011	+3.22(+4.50%)
Mar 20, 2009	71.65	73.14	71.32	71.56	790,927	-0.17(-0.24%)
Mar 19, 2009	72.88	73.14	71.35	71.73	620,813	-1.21(-1.66%)
Mar 18, 2009	71.46	73.44	71.27	72.94	574,279	+0.67(+0.93%)
Mar 17, 2009	71.26	72.27	70.77	72.27	461,409	+0.80(+1.11%)
Mar 16, 2009	72.24	73.00	71.15	71.47	566,160	-0.86(-1.19%)
Mar 13, 2009	71.83	72.54	70.94	72.34	0	+0.51(+0.72%)
Mar 12, 2009	69.78	71.84	69.23	71.82	600,644	+2.05(+2.93%)
Mar 11, 2009	69.37	70.42	68.37	69.78	873,529	+0.84(+1.22%)
Mar 10, 2009	68.49	68.98	66.90	68.93	898,181	+1.22(+1.81%)
Mar 09, 2009	68.88	69.70	67.41	67.71	729,888	-1.90(-2.73%)
Mar 06, 2009	68.82	69.68	68.08	69.61	0	+1.11(+1.61%)
Mar 05, 2009	69.65	69.95	68.11	68.50	783,190	-1.89(-2.69%)
Mar 04, 2009	69.56	71.32	69.48	70.40	950,126	+0.99(+1.43%)
Mar 02, 2009	70.72	72.05	69.11	69.41	711,906	-2.35(-3.27%)
Feb 27, 2009	70.74	73.08	70.42	71.75	0	+0.58(+0.82%)
Feb 26, 2009	71.67	72.10	70.12	71.17	872,085	-0.43(-0.60%)
Feb 25, 2009	71.55	72.66	70.73	71.60	629,479	-0.16(-0.23%)
Feb 24, 2009	70.79	71.96	69.60	71.76	719,522	+1.13(+1.61%)
Feb 23, 2009	72.26	72.63	70.06	70.63	712,004	-0.98(-1.37%)
Feb 20, 2009	69.91	72.48	69.02	71.61	778,416	-0.77(-1.06%)
Feb 19, 2009	73.57	74.13	72.25	72.37	454,627	-0.78(-1.06%)
Feb 18, 2009	73.45	74.12	72.76	73.15	457,306	-0.02(-0.03%)
Feb 17, 2009	76.13	77.00	71.95	73.17	749,051	-2.21(-2.93%)
Feb 13, 2009	75.53	76.47	75.19	75.38	513,636	-0.82(-1.08%)
Feb 12, 2009	74.99	76.28	73.93	76.21	460,186	+0.23(+0.31%)
Feb 11, 2009	76.62	76.62	74.21	75.97	471,792	-0.16(-0.22%)
Feb 10, 2009	78.04	78.78	75.67	76.14	639,911	-2.64(-3.35%)
Feb 09, 2009	78.57	79.05	77.59	78.78	320,763	-0.18(-0.23%)
Feb 06, 2009	77.87	79.09	77.50	78.96	475,628	+0.98(+1.26%)
Feb 05, 2009	76.63	78.23	76.44	77.98	491,558	+0.81(+1.04%)
Feb 04, 2009	77.38	78.03	76.36	77.18	706,466	-0.03(-0.04%)
Feb 03, 2009	75.74	77.60	75.54	77.21	806,853	+1.40(+1.84%)
Feb 02, 2009	73.40	76.12	73.06	75.81	622,481	+2.09(+2.83%)
Jan 30, 2009	72.96	76.04	72.96	73.72	0	+1.06(+1.46%)
Jan 29, 2009	70.81	72.77	70.39	72.67	832,277	+1.15(+1.61%)
Jan 28, 2009	71.94	72.64	70.28	71.51	514,925	-0.07(-0.09%)
Jan 27, 2009	70.72	71.78	70.52	71.58	390,536	+0.91(+1.29%)
Jan 26, 2009	70.05	71.64	69.80	70.67	415,778	+0.84(+1.21%)
Jan 23, 2009	69.87	71.07	69.52	69.82	515,292	-1.78(-2.49%)
Jan 22, 2009	71.52	72.48	70.84	71.61	506,396	-1.28(-1.76%)
Jan 21, 2009	71.21	72.89	69.97	72.89	677,649	+1.94(+2.73%)
Jan 20, 2009	72.04	72.74	70.95	70.95	668,357	-0.83(-1.16%)
Jan 16, 2009	73.40	73.40	70.60	71.78	520,515	+0.93(+1.31%)
Jan 15, 2009	69.82	70.85	68.41	70.85	545,260	+0.88(+1.26%)
Jan 14, 2009	70.75	71.11	69.01	69.97	424,149	-1.83(-2.55%)
Jan 13, 2009	72.41	72.73	71.14	71.80	514,048	-0.54(-0.75%)
Jan 12, 2009	72.59	72.88	71.78	72.35	361,920	-0.54(-0.75%)
Jan 09, 2009	74.48	74.61	72.59	72.89	370,009	-1.59(-2.14%)
Jan 08, 2009	73.17	74.84	72.57	74.48	365,574	+1.09(+1.48%)
Jan 07, 2009	73.03	74.51	73.01	73.39	564,679	-1.46(-1.96%)
Jan 06, 2009	75.45	76.29	74.37	74.86	432,936	-0.68(-0.90%)
Jan 05, 2009	75.42	75.86	74.06	75.54	456,627	+0.06(+0.08%)
Jan 02, 2009	75.08	75.67	74.04	75.48	0	+0.59(+0.79%)

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.