Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	72.81	73.50	72.77	73.23	257,649	+0.49(+0.68%)
Jun 29, 2011	72.66	72.85	72.23	72.74	240,139	+0.47(+0.66%)
Jun 28, 2011	72.44	72.44	72.07	72.27	216,899	+0.15(+0.20%)
Jun 27, 2011	72.15	72.34	71.85	72.12	214,173	+0.14(+0.19%)
Jun 24, 2011	72.36	72.59	71.71	71.98	300,263	-0.31(-0.43%)
Jun 23, 2011	71.88	72.34	70.69	72.29	479,877	-0.40(-0.55%)
Jun 22, 2011	72.79	73.44	72.65	72.69	233,113	-0.40(-0.54%)
Jun 21, 2011	72.87	73.23	72.60	73.09	278,465	+0.61(+0.84%)
Jun 20, 2011	72.62	72.65	72.36	72.48	146,265	-0.22(-0.31%)
Jun 17, 2011	73.28	73.47	72.45	72.70	312,844	-0.04(-0.05%)
Jun 16, 2011	72.62	73.05	72.35	72.74	323,773	+0.11(+0.15%)
Jun 15, 2011	73.34	73.55	72.27	72.63	381,439	-1.19(-1.62%)
Jun 14, 2011	73.87	74.12	73.72	73.83	275,578	+0.50(+0.69%)
Jun 13, 2011	74.05	74.05	73.21	73.32	201,934	-0.11(-0.15%)
Jun 10, 2011	73.57	73.86	73.19	73.43	283,446	-0.50(-0.68%)
Jun 09, 2011	73.95	74.10	73.58	73.93	338,695	+0.27(+0.37%)
Jun 08, 2011	74.04	74.04	73.06	73.66	386,553	-0.17(-0.24%)
Jun 07, 2011	73.81	74.14	73.27	73.84	607,910	+0.36(+0.49%)
Jun 06, 2011	74.27	74.67	73.35	73.48	496,374	-0.96(-1.29%)
Jun 03, 2011	75.26	75.34	74.38	74.44	475,898	-3.27(-4.20%)
May 24, 2011	77.93	78.09	77.50	77.70	251,566	-0.10(-0.12%)
May 23, 2011	77.71	78.11	77.50	77.80	136,473	-0.76(-0.96%)
May 20, 2011	78.86	78.88	78.11	78.56	242,552	-0.40(-0.50%)
May 19, 2011	79.01	79.15	78.31	78.95	93,622	+0.13(+0.16%)
May 18, 2011	78.18	78.99	78.15	78.83	166,828	+0.56(+0.72%)
May 17, 2011	78.22	78.65	77.90	78.27	240,703	-0.29(-0.37%)
May 16, 2011	78.95	79.20	78.50	78.56	163,531	-0.63(-0.80%)
May 13, 2011	79.55	79.75	78.86	79.19	141,386	-0.44(-0.55%)
May 12, 2011	79.06	79.71	79.06	79.62	138,046	+0.39(+0.49%)
May 11, 2011	80.19	80.22	79.04	79.24	152,101	-1.05(-1.30%)
May 10, 2011	79.42	80.35	79.42	80.28	374,144	+0.91(+1.15%)
May 09, 2011	79.25	79.53	78.99	79.37	166,741	+0.04(+0.05%)
May 06, 2011	80.16	80.60	79.17	79.33	237,676	-0.04(-0.05%)
May 05, 2011	79.48	79.80	79.15	79.37	397,191	-0.44(-0.55%)
May 04, 2011	80.22	80.37	79.39	79.81	333,462	-0.51(-0.64%)
May 03, 2011	79.97	80.44	79.22	80.32	298,165	-0.02(-0.02%)
May 02, 2011	80.22	80.38	80.22	80.34	384,396	+0.67(+0.84%)
Apr 29, 2011	79.08	79.71	78.90	79.67	599,366	+0.54(+0.69%)
Apr 28, 2011	80.82	81.27	78.93	79.13	369,583	-1.66(-2.05%)
Apr 27, 2011	80.47	80.90	80.28	80.79	256,524	+0.31(+0.39%)
Apr 26, 2011	79.95	80.55	79.91	80.48	304,671	+0.80(+1.01%)
Apr 25, 2011	80.27	80.45	79.59	79.67	212,048	-0.82(-1.02%)
Apr 21, 2011	80.31	80.51	80.10	80.50	182,378	+0.48(+0.59%)
Apr 20, 2011	79.57	80.14	79.57	80.02	396,872	+1.26(+1.60%)
Apr 19, 2011	78.45	78.96	78.27	78.76	323,294	+0.32(+0.41%)
Apr 18, 2011	78.29	78.56	77.05	78.44	241,975	-0.53(-0.68%)
Apr 15, 2011	78.94	79.04	78.56	78.97	270,789	+0.24(+0.31%)
Apr 14, 2011	78.32	79.03	78.11	78.73	341,230	+0.04(+0.05%)
Apr 13, 2011	78.94	79.11	78.41	78.69	271,808	+0.04(+0.05%)
Apr 12, 2011	77.86	78.81	77.81	78.65	589,379	+0.08(+0.10%)
Apr 11, 2011	78.33	78.89	78.19	78.58	291,067	+0.31(+0.40%)
Apr 08, 2011	78.79	79.13	77.86	78.27	145,507	-0.32(-0.41%)
Apr 07, 2011	79.22	79.25	78.42	78.59	131,381	-0.84(-1.06%)
Apr 06, 2011	79.42	79.44	79.01	79.43	449,343	+0.48(+0.60%)
Apr 05, 2011	78.88	79.12	78.61	78.95	227,876	-0.23(-0.29%)
Apr 04, 2011	78.44	79.19	78.33	79.19	235,392	+0.75(+0.95%)

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.