Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	72.85	73.54	72.81	73.28	257,501	+0.49(+0.68%)
Jun 29, 2011	72.70	72.89	72.27	72.78	240,002	+0.48(+0.66%)
Jun 28, 2011	72.48	72.48	72.11	72.31	216,775	+0.15(+0.20%)
Jun 27, 2011	72.19	72.38	71.89	72.16	214,050	+0.14(+0.19%)
Jun 24, 2011	72.40	72.63	71.75	72.03	300,091	-0.31(-0.43%)
Jun 23, 2011	71.92	72.38	70.74	72.34	479,602	-0.40(-0.55%)
Jun 22, 2011	72.83	73.48	72.69	72.73	232,980	-0.40(-0.54%)
Jun 21, 2011	72.91	73.27	72.65	73.13	278,306	+0.61(+0.84%)
Jun 20, 2011	72.67	72.69	72.40	72.52	146,181	-0.22(-0.31%)
Jun 17, 2011	73.33	73.51	72.49	72.74	312,665	-0.04(-0.05%)
Jun 16, 2011	72.67	73.09	72.39	72.78	323,588	+0.11(+0.15%)
Jun 15, 2011	73.38	73.60	72.31	72.68	381,221	-1.19(-1.62%)
Jun 14, 2011	73.92	74.16	73.76	73.87	275,420	+0.50(+0.69%)
Jun 13, 2011	74.09	74.09	73.25	73.36	201,819	-0.11(-0.15%)
Jun 10, 2011	73.62	73.90	73.23	73.47	283,284	-0.50(-0.68%)
Jun 09, 2011	73.99	74.14	73.63	73.98	338,501	+0.27(+0.37%)
Jun 08, 2011	74.08	74.08	73.10	73.70	386,332	-0.17(-0.24%)
Jun 07, 2011	73.85	74.18	73.32	73.88	607,562	+0.36(+0.49%)
Jun 06, 2011	74.31	74.71	73.39	73.52	496,090	-0.96(-1.29%)
Jun 03, 2011	75.30	75.38	74.42	74.48	475,626	-3.27(-4.20%)
May 24, 2011	77.97	78.14	77.55	77.75	251,422	-0.10(-0.12%)
May 23, 2011	77.76	78.16	77.55	77.85	136,395	-0.76(-0.96%)
May 20, 2011	78.90	78.92	78.16	78.60	242,413	-0.40(-0.50%)
May 19, 2011	79.06	79.19	78.35	79.00	93,569	+0.13(+0.16%)
May 18, 2011	78.22	79.04	78.19	78.87	166,733	+0.56(+0.72%)
May 17, 2011	78.26	78.70	77.94	78.31	240,566	-0.29(-0.37%)
May 16, 2011	79.00	79.24	78.54	78.60	163,437	-0.63(-0.80%)
May 13, 2011	79.59	79.80	78.90	79.23	141,305	-0.44(-0.55%)
May 12, 2011	79.11	79.76	79.11	79.67	137,967	+0.39(+0.49%)
May 11, 2011	80.23	80.26	79.09	79.28	152,014	-1.05(-1.30%)
May 10, 2011	79.47	80.40	79.47	80.33	373,930	+0.91(+1.15%)
May 09, 2011	79.29	79.57	79.04	79.42	166,645	+0.04(+0.05%)
May 06, 2011	80.20	80.65	79.21	79.38	237,540	-0.04(-0.05%)
May 05, 2011	79.52	79.84	79.19	79.42	396,964	-0.44(-0.55%)
May 04, 2011	80.26	80.42	79.44	79.85	333,271	-0.51(-0.64%)
May 03, 2011	80.02	80.48	79.26	80.37	297,994	-0.02(-0.02%)
May 02, 2011	80.27	80.43	80.26	80.39	384,176	+0.67(+0.84%)
Apr 29, 2011	79.13	79.76	78.94	79.72	599,023	+0.54(+0.69%)
Apr 28, 2011	80.86	81.32	78.97	79.17	369,372	-1.66(-2.05%)
Apr 27, 2011	80.51	80.95	80.33	80.83	256,378	+0.31(+0.39%)
Apr 26, 2011	80.00	80.60	79.96	80.52	304,497	+0.81(+1.01%)
Apr 25, 2011	80.32	80.49	79.63	79.72	211,927	-0.82(-1.02%)
Apr 21, 2011	80.36	80.55	80.14	80.54	182,273	+0.48(+0.59%)
Apr 20, 2011	79.61	80.18	79.61	80.07	396,645	+1.26(+1.60%)
Apr 19, 2011	78.50	79.01	78.31	78.81	323,109	+0.32(+0.41%)
Apr 18, 2011	78.33	78.60	77.09	78.49	241,837	-0.53(-0.68%)
Apr 15, 2011	78.98	79.09	78.60	79.02	270,635	+0.24(+0.31%)
Apr 14, 2011	78.37	79.08	78.16	78.78	341,035	+0.04(+0.05%)
Apr 13, 2011	78.98	79.16	78.46	78.74	271,652	+0.04(+0.05%)
Apr 12, 2011	77.90	78.85	77.86	78.70	589,042	+0.08(+0.10%)
Apr 11, 2011	78.38	78.93	78.24	78.62	290,901	+0.31(+0.40%)
Apr 08, 2011	78.84	79.17	77.90	78.31	145,423	-0.32(-0.41%)
Apr 07, 2011	79.26	79.29	78.47	78.63	131,305	-0.84(-1.06%)
Apr 06, 2011	79.47	79.49	79.06	79.48	449,086	+0.48(+0.60%)
Apr 05, 2011	78.92	79.17	78.65	79.00	227,746	-0.23(-0.29%)
Apr 04, 2011	78.49	79.23	78.38	79.23	235,258	+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.