Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	88.81	91.48	86.61	91.48	539,085	+3.91(+4.46%)
Sep 29, 2008	88.98	89.50	86.22	87.57	415,287	-2.53(-2.81%)
Sep 26, 2008	88.32	90.33	87.53	90.10	0	+0.60(+0.67%)
Sep 25, 2008	89.72	90.39	88.74	89.50	367,244	+0.25(+0.28%)
Sep 24, 2008	90.38	91.24	88.65	89.25	235,311	-0.87(-0.97%)
Sep 23, 2008	92.59	92.59	89.74	90.12	291,098	-2.38(-2.58%)
Sep 22, 2008	93.08	94.03	91.98	92.51	500,262	-0.29(-0.31%)
Sep 19, 2008	93.29	95.01	88.61	92.80	0	+1.97(+2.17%)
Sep 18, 2008	91.82	91.93	87.30	90.83	702,310	+0.18(+0.20%)
Sep 17, 2008	90.62	91.16	88.88	90.65	435,118	-1.10(-1.19%)
Sep 16, 2008	88.54	91.80	88.09	91.74	535,235	+3.03(+3.42%)
Sep 15, 2008	91.04	91.23	88.71	88.71	407,120	-4.64(-4.97%)
Sep 12, 2008	91.02	93.49	91.02	93.35	287,375	+1.43(+1.55%)
Sep 11, 2008	91.12	92.20	90.00	91.93	350,996	-0.10(-0.11%)
Sep 10, 2008	90.00	92.75	89.57	92.02	385,944	+1.71(+1.89%)
Sep 09, 2008	92.10	92.39	90.11	90.32	235,670	-1.67(-1.81%)
Sep 08, 2008	91.26	91.98	90.06	91.98	262,459	+2.19(+2.44%)
Sep 05, 2008	87.40	89.87	87.39	89.79	0	+1.50(+1.70%)
Sep 04, 2008	87.49	88.74	87.06	88.29	506,010	+0.36(+0.41%)
Sep 03, 2008	88.98	89.07	86.56	87.93	313,850	-1.40(-1.56%)
Sep 02, 2008	89.75	91.12	88.68	89.33	261,797	+0.16(+0.18%)
Aug 29, 2008	90.83	90.89	89.01	89.16	0	-2.04(-2.23%)
Aug 28, 2008	90.16	91.20	89.82	91.20	142,523	+1.12(+1.25%)
Aug 27, 2008	90.02	90.72	89.26	90.07	198,086	+0.05(+0.05%)
Aug 26, 2008	88.64	90.03	88.52	90.03	217,744	+1.30(+1.46%)
Aug 25, 2008	91.35	91.35	88.42	88.73	309,782	-3.16(-3.44%)
Aug 22, 2008	90.80	91.89	90.45	91.89	222,134	+1.58(+1.75%)
Aug 21, 2008	89.78	91.20	89.45	90.31	228,524	-0.16(-0.18%)
Aug 20, 2008	91.03	91.31	90.04	90.47	201,605	+0.05(+0.05%)
Aug 19, 2008	91.33	92.58	90.16	90.42	213,584	-1.06(-1.16%)
Aug 18, 2008	93.77	94.08	91.33	91.48	299,790	-2.48(-2.64%)
Aug 15, 2008	93.91	94.20	93.25	93.96	0	+0.00(+0.00%)
Aug 14, 2008	93.67	94.03	93.43	93.96	405,733	+0.06(+0.06%)
Aug 13, 2008	94.61	95.01	93.32	93.90	455,216	-0.74(-0.78%)
Aug 12, 2008	94.25	95.30	93.63	94.64	210,256	-0.61(-0.64%)
Aug 11, 2008	95.19	95.76	94.28	95.25	299,232	-0.45(-0.47%)
Aug 08, 2008	93.60	95.70	93.34	95.70	233,323	+2.29(+2.45%)
Aug 07, 2008	93.24	94.44	92.71	93.41	236,154	-0.36(-0.38%)
Aug 06, 2008	93.36	94.10	92.64	93.77	355,509	+0.09(+0.09%)
Aug 05, 2008	92.38	93.68	91.91	93.68	509,788	+1.72(+1.87%)
Aug 04, 2008	93.85	93.85	91.78	91.97	547,643	-1.79(-1.91%)
Aug 01, 2008	84.83	95.56	92.42	93.76	373,612	+0.07(+0.07%)
Jul 31, 2008	95.77	95.77	93.41	93.69	356,054	-2.07(-2.17%)
Jul 30, 2008	93.89	95.88	93.89	95.77	350,625	+2.03(+2.16%)
Jul 29, 2008	93.74	93.89	90.66	93.74	262,281	+1.84(+2.00%)
Jul 28, 2008	92.09	92.34	90.90	91.90	260,878	-0.06(-0.06%)
Jul 25, 2008	93.12	93.48	91.13	91.96	209,799	-0.69(-0.74%)
Jul 24, 2008	94.81	94.96	91.79	92.64	441,481	-1.67(-1.77%)
Jul 23, 2008	93.88	94.94	93.27	94.31	280,416	+0.51(+0.55%)
Jul 22, 2008	91.09	94.15	90.51	93.80	285,764	+1.78(+1.94%)
Jul 21, 2008	92.57	93.93	91.56	92.01	275,884	-1.00(-1.07%)
Jul 18, 2008	92.59	93.34	91.81	93.01	248,495	+0.75(+0.81%)
Jul 17, 2008	92.59	93.08	89.65	92.27	515,581	-0.01(-0.01%)
Jul 16, 2008	89.75	93.50	89.26	92.28	655,234	+2.15(+2.39%)
Jul 15, 2008	86.29	91.84	86.29	90.12	991,816	+3.40(+3.92%)
Jul 14, 2008	87.95	89.79	86.60	86.72	281,561	-0.45(-0.51%)
Jul 11, 2008	86.37	88.31	85.64	87.17	346,127	-0.06(-0.07%)
Jul 10, 2008	87.55	87.86	86.32	87.22	269,670	+0.78(+0.90%)
Jul 09, 2008	87.16	87.31	86.04	86.45	475,092	-0.79(-0.90%)
Jul 08, 2008	82.77	87.36	82.68	87.23	463,597	+4.34(+5.24%)
Jul 07, 2008	85.11	85.79	82.21	82.89	369,907	-1.80(-2.13%)
Jul 04, 2008	84.19	85.66	83.65	84.69	214,636	+0.00(+0.00%)
Jul 03, 2008	84.19	85.66	83.65	84.69	214,636	+0.35(+0.41%)
Jul 02, 2008	84.25	85.68	83.79	84.35	477,467	+0.12(+0.14%)

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.