Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	70.65	73.47	67.92	69.83	2,872,198	-10.47(-13.03%)
Jul 30, 2009	81.21	81.48	80.11	80.30	538,984	-0.37(-0.46%)
Jul 29, 2009	79.79	80.78	79.64	80.67	495,650	+0.98(+1.23%)
Jul 28, 2009	79.25	80.07	79.20	79.69	283,463	+0.40(+0.50%)
Jul 27, 2009	79.30	79.69	78.91	79.29	358,631	+0.81(+1.04%)
Jul 24, 2009	78.13	78.57	77.95	78.48	136	+0.15(+0.19%)
Jul 23, 2009	78.78	78.95	78.14	78.33	689,085	-0.25(-0.32%)
Jul 22, 2009	78.38	79.30	78.31	78.58	347,225	-0.40(-0.50%)
Jul 21, 2009	79.72	80.12	78.52	78.98	303,232	-0.18(-0.23%)
Jul 20, 2009	78.16	79.18	78.01	79.17	307,050	+1.53(+1.97%)
Jul 17, 2009	77.51	77.95	77.29	77.63	490,712	+0.14(+0.18%)
Jul 16, 2009	77.37	77.90	76.80	77.50	650,450	-0.36(-0.46%)
Jul 15, 2009	77.20	78.09	76.77	77.86	677,566	+1.09(+1.42%)
Jul 14, 2009	76.66	76.81	76.24	76.77	262,871	-0.05(-0.06%)
Jul 13, 2009	75.58	76.85	75.50	76.82	468,965	+0.83(+1.10%)
Jul 10, 2009	76.18	76.44	75.73	75.98	267,439	-0.13(-0.17%)
Jul 09, 2009	76.78	77.03	75.77	76.11	324,937	-0.30(-0.39%)
Jul 08, 2009	76.42	76.80	76.03	76.41	611,730	-0.01(-0.01%)
Jul 07, 2009	77.33	77.59	76.38	76.42	423,616	-0.86(-1.12%)
Jul 06, 2009	76.42	77.36	75.98	77.28	505,109	+0.89(+1.17%)
Jul 02, 2009	78.21	78.36	76.39	76.39	340,853	-2.57(-3.26%)
Jul 01, 2009	78.80	79.27	78.46	78.96	361,046	+0.18(+0.23%)
Jun 30, 2009	78.62	79.06	78.39	78.78	424,069	-0.07(-0.09%)
Jun 29, 2009	77.66	79.21	77.22	78.84	611,244	+1.10(+1.41%)
Jun 26, 2009	77.48	77.91	77.00	77.75	1,021,024	-0.44(-0.56%)
Jun 25, 2009	77.61	78.20	77.54	78.19	491,373	+1.04(+1.35%)
Jun 24, 2009	77.28	77.64	76.76	77.15	363,371	+0.27(+0.35%)
Jun 23, 2009	76.91	77.21	76.19	76.88	452,086	-0.05(-0.06%)
Jun 22, 2009	77.22	77.85	76.92	76.92	592,313	-0.79(-1.01%)
Jun 19, 2009	78.31	78.31	77.23	77.71	619,284	+0.11(+0.14%)
Jun 18, 2009	77.60	78.27	77.60	77.60	697,009	-0.48(-0.62%)
Jun 17, 2009	78.21	78.84	77.78	78.09	712,032	-0.01(-0.01%)
Jun 16, 2009	79.77	80.04	78.10	78.10	344,837	-1.38(-1.73%)
Jun 15, 2009	80.45	80.71	79.26	79.48	357,434	-1.57(-1.94%)
Jun 12, 2009	80.96	81.19	80.08	81.05	237,014	-0.30(-0.37%)
Jun 11, 2009	81.24	81.98	80.88	81.35	388,050	+0.22(+0.28%)
Jun 10, 2009	81.76	82.02	80.21	81.12	377,659	-0.27(-0.33%)
Jun 09, 2009	78.82	81.69	78.82	81.40	472,385	-0.26(-0.32%)
Jun 08, 2009	80.98	82.22	80.95	81.66	324,005	+0.17(+0.21%)
Jun 05, 2009	80.81	81.83	80.81	81.48	507,866	+0.89(+1.11%)
Jun 04, 2009	80.33	80.74	79.42	80.59	730,812	-0.05(-0.06%)
Jun 03, 2009	79.65	81.01	79.39	80.64	665,353	+0.85(+1.07%)
Jun 02, 2009	80.43	80.58	79.62	79.79	524,402	-0.63(-0.78%)
Jun 01, 2009	79.92	80.84	79.49	80.42	677,213	+1.08(+1.36%)
May 29, 2009	79.26	79.49	78.07	79.34	431,787	+0.25(+0.32%)
May 28, 2009	78.72	79.10	77.37	79.09	878,594	+1.09(+1.39%)
May 27, 2009	80.33	80.35	77.98	78.00	486,860	-2.75(-3.40%)
May 26, 2009	77.99	80.83	77.64	80.75	428,671	+2.43(+3.10%)
May 22, 2009	78.40	78.89	78.03	78.32	356,827	-0.06(-0.07%)
May 21, 2009	79.00	79.32	77.73	78.38	347,176	-1.35(-1.69%)
May 20, 2009	80.30	80.90	79.66	79.73	443,201	-0.16(-0.21%)
May 19, 2009	80.30	80.46	79.37	79.89	455,814	-0.19(-0.24%)
May 18, 2009	78.46	80.12	78.01	80.09	544,737	+2.02(+2.58%)
May 15, 2009	77.76	78.51	76.92	78.07	620,630	+0.21(+0.27%)
May 14, 2009	78.20	78.52	77.39	77.86	693,434	-0.16(-0.20%)
May 13, 2009	78.16	79.05	77.83	78.01	648,463	-1.07(-1.35%)
May 12, 2009	78.54	79.48	77.98	79.08	605,510	+0.56(+0.72%)
May 11, 2009	78.52	79.31	78.02	78.52	717,947	-1.04(-1.30%)
May 08, 2009	79.05	79.97	78.49	79.55	871,784	+0.98(+1.25%)
May 07, 2009	78.84	79.10	77.76	78.57	721,995	-0.10(-0.12%)
May 06, 2009	77.55	79.27	77.55	78.67	585,731	-0.43(-0.54%)
May 05, 2009	78.38	79.21	77.41	79.10	503,527	+0.72(+0.92%)
May 04, 2009	77.31	78.38	77.28	78.38	831,780	+0.08(+0.10%)

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.