Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	72.66	73.20	72.38	73.04	290,789	-0.11(-0.15%)
Nov 29, 2010	72.74	73.29	72.22	73.15	238,612	+0.16(+0.21%)
Nov 26, 2010	73.16	73.62	72.90	72.99	64,049	-0.75(-1.01%)
Nov 24, 2010	72.90	73.74	73.74	73.74	156,206	+0.99(+1.36%)
Nov 23, 2010	73.20	73.20	72.62	72.75	269,048	-0.75(-1.02%)
Nov 22, 2010	73.51	73.77	73.05	73.50	217,236	-0.38(-0.51%)
Nov 19, 2010	73.35	73.87	72.98	73.87	312,597	+0.56(+0.77%)
Nov 18, 2010	73.65	73.82	73.17	73.31	230,685	+0.40(+0.55%)
Nov 17, 2010	73.12	73.86	72.78	72.92	135,127	-0.14(-0.19%)
Nov 16, 2010	73.17	73.72	72.87	73.05	275,491	-0.95(-1.28%)
Nov 15, 2010	74.32	74.61	73.92	74.00	269,591	-0.20(-0.27%)
Nov 12, 2010	74.42	74.67	73.94	74.20	305,889	-0.63(-0.84%)
Nov 11, 2010	73.35	75.14	73.05	74.83	427,711	+0.95(+1.29%)
Nov 10, 2010	73.33	73.93	73.14	73.88	527,589	+0.47(+0.63%)
Nov 09, 2010	74.35	74.50	73.16	73.42	245,024	-0.86(-1.16%)
Nov 08, 2010	74.20	74.77	74.12	74.28	213,830	-0.31(-0.42%)
Nov 05, 2010	74.50	74.67	74.19	74.59	139,521	-0.04(-0.05%)
Nov 04, 2010	74.23	74.65	73.87	74.63	204,590	+0.94(+1.28%)
Nov 03, 2010	73.57	74.06	73.20	73.69	198,563	+0.18(+0.25%)
Nov 02, 2010	72.92	73.71	72.92	73.51	185,381	+1.00(+1.38%)
Nov 01, 2010	72.46	73.03	72.18	72.51	304,981	+0.37(+0.51%)
Oct 29, 2010	71.93	72.58	71.84	72.14	234,332	+0.03(+0.04%)
Oct 28, 2010	72.17	72.73	72.00	72.11	280,502	+0.49(+0.69%)
Oct 27, 2010	71.28	71.90	70.99	71.62	415,501	-1.21(-1.66%)
Oct 25, 2010	72.89	73.27	72.51	72.83	314,959	-0.10(-0.13%)
Oct 22, 2010	72.70	73.09	72.59	72.92	240,360	+0.21(+0.29%)
Oct 21, 2010	72.61	72.80	72.33	72.71	475,149	+0.31(+0.43%)
Oct 20, 2010	73.11	73.11	71.89	72.40	584,283	-0.47(-0.65%)
Oct 19, 2010	73.04	73.27	72.45	72.88	285,258	-0.66(-0.90%)
Oct 18, 2010	73.64	73.85	73.48	73.54	445,871	-0.17(-0.24%)
Oct 15, 2010	73.67	73.98	73.53	73.71	470,683	+0.74(+1.01%)
Oct 14, 2010	73.03	73.68	72.77	72.97	269,154	-0.02(-0.03%)
Oct 13, 2010	73.12	73.29	72.73	72.99	345,077	+0.04(+0.05%)
Oct 12, 2010	72.89	73.04	71.96	72.95	170,199	-0.10(-0.13%)
Oct 11, 2010	72.80	73.16	72.79	73.05	120,399	+0.26(+0.36%)
Oct 08, 2010	72.79	72.94	72.33	72.79	319,949	+0.14(+0.19%)
Oct 07, 2010	72.95	73.04	72.33	72.65	234,469	+0.04(+0.05%)
Oct 06, 2010	72.53	73.20	72.44	72.61	235,014	-0.09(-0.12%)
Oct 05, 2010	72.24	72.83	71.80	72.70	422,090	+1.06(+1.47%)
Oct 04, 2010	72.05	72.41	71.34	71.64	283,608	-0.73(-1.00%)
Oct 01, 2010	72.37	72.52	71.97	72.37	358,601	+0.49(+0.68%)
Sep 30, 2010	71.88	72.95	71.87	71.88	412	-0.37(-0.52%)
Sep 29, 2010	71.82	72.66	71.52	72.26	242,175	-0.01(-0.01%)
Sep 28, 2010	71.58	72.42	71.34	72.27	2,836	+1.00(+1.40%)
Sep 27, 2010	71.52	71.66	70.88	71.27	392,778	-0.28(-0.39%)
Sep 24, 2010	69.48	71.64	69.43	71.55	513,866	+2.64(+3.83%)
Sep 23, 2010	69.55	69.96	68.76	68.91	292,216	-1.01(-1.44%)
Sep 22, 2010	69.55	70.06	69.09	69.92	460,183	+0.28(+0.40%)
Sep 21, 2010	69.14	70.26	69.06	69.64	415,938	+0.22(+0.32%)
Sep 20, 2010	67.83	69.44	67.83	69.42	523,411	+1.89(+2.80%)
Sep 17, 2010	67.52	67.86	66.80	67.52	367,870	+0.87(+1.31%)
Sep 15, 2010	66.62	66.74	66.38	66.65	154,887	-0.04(-0.06%)
Sep 14, 2010	66.86	67.05	66.55	66.69	177,657	-0.25(-0.38%)
Sep 13, 2010	66.82	66.98	66.38	66.94	279,492	+0.58(+0.88%)
Sep 10, 2010	66.25	66.53	65.95	66.36	231,183	+0.19(+0.29%)
Sep 09, 2010	66.48	66.56	65.90	66.17	499	+0.12(+0.18%)
Sep 08, 2010	65.88	66.34	65.81	66.05	238,089	+0.19(+0.29%)
Sep 07, 2010	66.53	66.58	65.84	65.86	231,181	-0.83(-1.25%)
Sep 03, 2010	66.08	66.71	65.88	66.69	220,499	+0.95(+1.45%)
Sep 02, 2010	65.17	65.81	64.86	65.74	327,241	+0.79(+1.21%)

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.