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%)
Mar 01, 2011	78.67	78.67	77.41	77.41	389,181	-0.97(-1.24%)
Feb 28, 2011	78.79	78.79	78.11	78.38	470,302	+0.00(+0.00%)
Feb 25, 2011	78.60	78.91	78.29	78.38	404,389	-0.05(-0.06%)
Feb 24, 2011	78.40	79.34	77.91	78.43	305,388	-0.31(-0.39%)
Feb 23, 2011	80.71	80.81	78.33	78.74	364,614	-1.92(-2.38%)
Feb 22, 2011	81.87	81.87	80.25	80.66	296,047	-1.82(-2.21%)
Feb 18, 2011	82.05	82.64	81.76	82.48	234,872	+0.29(+0.35%)
Feb 17, 2011	82.39	82.39	81.82	82.19	185,463	-0.27(-0.33%)
Feb 16, 2011	82.71	83.02	81.75	82.46	225,065	-0.08(-0.09%)
Feb 15, 2011	82.87	82.87	82.05	82.54	258,671	-0.58(-0.70%)
Feb 14, 2011	83.09	83.32	82.83	83.12	219,997	+0.12(+0.14%)
Feb 11, 2011	82.29	83.05	82.19	83.01	155,267	+0.39(+0.47%)
Feb 10, 2011	82.33	82.62	81.75	82.62	166,477	+0.05(+0.06%)
Feb 09, 2011	81.69	82.73	81.59	82.57	346,314	+0.61(+0.75%)
Feb 08, 2011	83.06	83.26	81.67	81.96	364,599	-1.06(-1.27%)
Feb 07, 2011	82.83	83.28	82.71	83.02	195,812	+0.21(+0.26%)
Feb 04, 2011	83.06	83.18	82.36	82.80	253,695	-0.16(-0.20%)
Feb 03, 2011	82.62	83.60	82.02	82.97	442,821	+0.06(+0.07%)
Feb 02, 2011	83.06	83.91	82.83	82.91	292,407	-0.49(-0.58%)
Feb 01, 2011	83.00	83.95	82.96	83.39	363,043	+0.99(+1.20%)
Jan 31, 2011	81.66	82.88	81.66	82.40	348,013	+0.81(+0.99%)
Jan 28, 2011	82.82	83.24	81.41	81.60	325,778	-1.13(-1.36%)
Jan 27, 2011	83.54	83.57	82.45	82.72	921,911	-0.67(-0.80%)
Jan 26, 2011	84.08	84.47	83.33	83.39	515,744	-0.47(-0.56%)
Jan 25, 2011	83.50	83.87	82.98	83.86	196,913	+0.27(+0.32%)
Jan 24, 2011	82.61	83.70	82.51	83.59	192,975	+0.99(+1.20%)
Jan 21, 2011	82.45	82.67	81.82	82.60	264,038	+0.73(+0.89%)
Jan 20, 2011	81.64	82.18	81.46	81.87	277,034	-0.08(-0.09%)
Jan 19, 2011	81.99	82.40	81.48	81.95	171,838	+0.00(+0.00%)
Jan 18, 2011	81.93	81.95	81.25	81.95	152,673	+0.10(+0.12%)
Jan 14, 2011	81.25	81.85	81.09	81.85	288,616	+0.54(+0.67%)
Jan 13, 2011	81.36	81.75	81.07	81.31	151,751	-0.28(-0.34%)
Jan 12, 2011	81.18	81.59	80.75	81.59	178,812	+0.84(+1.05%)
Jan 11, 2011	80.68	80.86	80.26	80.75	221,689	+0.29(+0.36%)
Jan 10, 2011	79.96	80.63	79.74	80.46	283,514	+0.07(+0.08%)
Jan 07, 2011	80.09	80.54	79.84	80.39	315,676	+1.31(+1.65%)
Jan 06, 2011	78.84	80.14	78.84	79.08	239,923	+0.24(+0.31%)
Jan 05, 2011	77.87	78.91	77.87	78.84	223,615	+0.68(+0.87%)
Jan 04, 2011	78.71	78.94	78.00	78.16	484,742	-0.62(-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.