Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2009	70.68	72.01	69.07	69.37	712,313	-2.35(-3.27%)
Feb 27, 2009	70.69	73.04	70.38	71.71	0	+0.58(+0.82%)
Feb 26, 2009	71.63	72.06	70.08	71.13	872,584	-0.43(-0.60%)
Feb 25, 2009	71.51	72.61	70.69	71.56	629,839	-0.16(-0.23%)
Feb 24, 2009	70.75	71.92	69.56	71.72	719,934	+1.13(+1.61%)
Feb 23, 2009	72.22	72.59	70.02	70.59	712,411	-0.98(-1.37%)
Feb 20, 2009	69.87	72.44	68.98	71.57	778,861	-0.77(-1.06%)
Feb 19, 2009	73.53	74.09	72.21	72.33	454,887	-0.78(-1.06%)
Feb 18, 2009	73.41	74.08	72.72	73.11	457,568	-0.02(-0.03%)
Feb 17, 2009	76.09	76.96	71.91	73.13	749,479	-2.21(-2.93%)
Feb 13, 2009	75.48	76.42	75.14	75.34	513,930	-0.82(-1.08%)
Feb 12, 2009	74.95	76.24	73.88	76.16	460,449	+0.23(+0.31%)
Feb 11, 2009	76.58	76.58	74.17	75.93	472,062	-0.16(-0.22%)
Feb 10, 2009	78.00	78.73	75.63	76.09	640,277	-2.64(-3.35%)
Feb 09, 2009	78.53	79.00	77.55	78.73	320,946	-0.18(-0.23%)
Feb 06, 2009	77.82	79.04	77.45	78.92	475,900	+0.98(+1.26%)
Feb 05, 2009	76.59	78.19	76.40	77.94	491,839	+0.80(+1.04%)
Feb 04, 2009	77.34	77.99	76.32	77.13	706,870	-0.03(-0.04%)
Feb 03, 2009	75.70	77.56	75.49	77.16	807,314	+1.40(+1.84%)
Feb 02, 2009	73.36	76.08	73.02	75.77	622,837	+2.08(+2.83%)
Jan 30, 2009	72.92	76.00	72.92	73.68	0	+1.06(+1.46%)
Jan 29, 2009	70.77	72.73	70.35	72.62	832,753	+1.15(+1.61%)
Jan 28, 2009	71.90	72.60	70.24	71.47	515,219	-0.07(-0.09%)
Jan 27, 2009	70.68	71.74	70.48	71.54	390,759	+0.91(+1.29%)
Jan 26, 2009	70.01	71.60	69.76	70.63	416,016	+0.84(+1.21%)
Jan 23, 2009	69.83	71.02	69.48	69.78	515,586	-1.78(-2.49%)
Jan 22, 2009	71.48	72.44	70.80	71.57	506,686	-1.28(-1.76%)
Jan 21, 2009	71.17	72.85	69.93	72.85	678,036	+1.94(+2.73%)
Jan 20, 2009	71.99	72.70	70.91	70.91	668,740	-0.83(-1.16%)
Jan 16, 2009	73.36	73.36	70.56	71.74	520,813	+0.93(+1.31%)
Jan 15, 2009	69.78	70.81	68.37	70.81	545,572	+0.88(+1.26%)
Jan 14, 2009	70.70	71.07	68.97	69.93	424,392	-1.83(-2.55%)
Jan 13, 2009	72.37	72.69	71.10	71.76	514,342	-0.54(-0.75%)
Jan 12, 2009	72.55	72.84	71.74	72.30	362,127	-0.54(-0.75%)
Jan 09, 2009	74.44	74.56	72.55	72.85	370,221	-1.59(-2.14%)
Jan 08, 2009	73.13	74.80	72.53	74.44	365,783	+1.09(+1.48%)
Jan 07, 2009	72.99	74.47	72.97	73.35	565,002	-1.46(-1.96%)
Jan 06, 2009	75.41	76.25	74.33	74.82	433,184	-0.68(-0.90%)
Jan 05, 2009	75.38	75.81	74.02	75.49	456,888	+0.06(+0.08%)
Jan 02, 2009	75.04	75.63	74.00	75.44	0	+0.59(+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.