Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	79.22	79.45	78.02	79.29	432,034	+0.25(+0.32%)
May 28, 2009	78.67	79.05	77.33	79.04	879,097	+1.09(+1.39%)
May 27, 2009	80.28	80.30	77.94	77.96	487,138	-2.74(-3.40%)
May 26, 2009	77.95	80.79	77.60	80.70	428,917	+2.42(+3.10%)
May 22, 2009	78.35	78.85	77.99	78.28	357,031	-0.06(-0.07%)
May 21, 2009	78.95	79.27	77.68	78.33	347,374	-1.35(-1.69%)
May 20, 2009	80.25	80.86	79.61	79.68	443,454	-0.16(-0.21%)
May 19, 2009	80.25	80.41	79.32	79.85	456,074	-0.19(-0.24%)
May 18, 2009	78.41	80.07	77.97	80.04	545,048	+2.02(+2.58%)
May 15, 2009	77.71	78.46	76.88	78.02	620,984	+0.21(+0.27%)
May 14, 2009	78.16	78.47	77.35	77.81	693,830	-0.16(-0.20%)
May 13, 2009	78.11	79.00	77.78	77.97	648,834	-1.07(-1.35%)
May 12, 2009	78.50	79.43	77.94	79.03	605,856	+0.56(+0.72%)
May 11, 2009	78.47	79.27	77.98	78.47	718,358	-1.04(-1.30%)
May 08, 2009	79.00	79.92	78.44	79.51	872,283	+0.98(+1.25%)
May 07, 2009	78.80	79.05	77.71	78.53	722,408	-0.10(-0.12%)
May 06, 2009	77.51	79.23	77.51	78.63	586,066	-0.43(-0.54%)
May 05, 2009	78.33	79.17	77.36	79.05	503,815	+0.72(+0.92%)
May 04, 2009	77.27	78.33	77.24	78.33	832,255	+0.08(+0.10%)
May 01, 2009	78.50	78.73	76.61	78.26	671,189	-0.66(-0.84%)
Apr 30, 2009	80.68	81.41	78.09	78.92	1,179,551	-1.04(-1.30%)
Apr 29, 2009	77.84	80.30	77.84	79.95	609,686	+1.59(+2.03%)
Apr 28, 2009	77.75	79.03	77.35	78.36	524,674	+0.10(+0.12%)
Apr 27, 2009	77.18	79.32	77.17	78.27	769,936	+0.06(+0.07%)
Apr 24, 2009	77.38	78.61	77.04	78.21	694,903	+1.24(+1.61%)
Apr 23, 2009	77.03	77.18	75.21	76.97	797,527	-0.19(-0.25%)
Apr 22, 2009	77.25	78.67	76.55	77.16	795,441	-0.77(-0.98%)
Apr 21, 2009	77.29	78.25	76.47	77.93	807,273	+0.21(+0.27%)
Apr 20, 2009	77.65	78.55	77.24	77.71	842,184	-0.88(-1.12%)
Apr 17, 2009	79.24	79.24	77.89	78.60	807,527	-0.45(-0.56%)
Apr 16, 2009	76.77	79.27	76.46	79.04	652,318	+2.99(+3.93%)
Apr 15, 2009	75.20	76.21	74.70	76.06	829,163	+0.75(+0.99%)
Apr 14, 2009	78.09	78.12	75.18	75.31	1,024,776	-2.69(-3.44%)
Apr 13, 2009	77.93	78.40	77.05	78.00	518,320	-0.03(-0.04%)
Apr 09, 2009	77.88	78.24	77.07	78.02	1,034,846	+1.41(+1.83%)
Apr 08, 2009	75.56	76.76	75.13	76.62	468,663	+1.32(+1.75%)
Apr 07, 2009	75.20	76.17	74.87	75.30	569,051	-0.81(-1.07%)
Apr 06, 2009	75.06	76.34	74.65	76.11	528,803	+0.07(+0.09%)
Apr 03, 2009	76.21	76.70	74.98	76.05	594,370	-0.29(-0.38%)
Apr 02, 2009	75.39	76.98	74.88	76.34	876,071	+2.01(+2.70%)
Apr 01, 2009	74.18	74.86	73.26	74.33	799,280	-0.32(-0.43%)
Mar 31, 2009	73.97	75.33	73.02	74.65	671,970	+1.48(+2.03%)
Mar 30, 2009	72.51	73.46	72.15	73.17	757,189	-1.14(-1.54%)
Mar 26, 2009	73.98	74.50	73.69	74.31	929,467	+0.64(+0.87%)
Mar 25, 2009	74.16	75.25	72.50	73.67	726,328	+0.09(+0.12%)
Mar 24, 2009	73.55	74.52	73.38	73.58	495,154	-1.15(-1.54%)
Mar 23, 2009	72.83	74.77	72.76	74.74	604,356	+3.22(+4.50%)
Mar 20, 2009	71.61	73.10	71.28	71.52	791,379	-0.17(-0.24%)
Mar 19, 2009	72.84	73.10	71.31	71.69	621,168	-1.21(-1.66%)
Mar 18, 2009	71.42	73.40	71.23	72.90	574,607	+0.67(+0.93%)
Mar 17, 2009	71.22	72.23	70.73	72.23	461,673	+0.79(+1.11%)
Mar 16, 2009	72.20	72.95	71.11	71.43	566,483	-0.86(-1.19%)
Mar 13, 2009	71.79	72.50	70.90	72.29	0	+0.51(+0.72%)
Mar 12, 2009	69.74	71.80	69.19	71.78	600,987	+2.05(+2.93%)
Mar 11, 2009	69.33	70.38	68.33	69.74	874,029	+0.84(+1.22%)
Mar 10, 2009	68.46	68.94	66.87	68.89	898,695	+1.22(+1.81%)
Mar 09, 2009	68.84	69.66	67.37	67.67	730,305	-1.90(-2.73%)
Mar 06, 2009	68.78	69.64	68.04	69.57	0	+1.11(+1.61%)
Mar 05, 2009	69.61	69.91	68.07	68.47	783,638	-1.89(-2.69%)
Mar 04, 2009	69.52	71.28	69.44	70.36	950,670	+0.99(+1.43%)

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.