Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	79.64	79.82	78.42	78.90	508,620	-0.98(-1.23%)
Mar 28, 2008	80.76	80.92	79.58	79.88	283,449	-0.93(-1.15%)
Mar 27, 2008	81.24	81.38	80.18	80.81	498,305	-0.02(-0.02%)
Mar 26, 2008	81.86	81.86	80.48	80.83	421,365	-1.57(-1.91%)
Mar 25, 2008	81.73	82.69	81.73	82.40	359,675	+0.62(+0.76%)
Mar 24, 2008	82.02	83.34	81.75	81.78	692,935	+0.30(+0.37%)
Mar 21, 2008	79.73	81.66	79.26	81.48	572,357	+0.00(+0.00%)
Mar 20, 2008	79.73	81.66	79.26	81.48	572,357	+1.59(+1.99%)
Mar 19, 2008	81.31	81.76	79.79	79.89	492,116	-1.34(-1.65%)
Mar 18, 2008	79.74	81.28	78.94	81.22	596,114	+2.68(+3.41%)
Mar 17, 2008	77.91	78.87	76.98	78.55	471,405	-0.90(-1.13%)
Mar 14, 2008	79.60	79.93	77.82	79.45	621,876	+0.34(+0.43%)
Mar 13, 2008	78.00	79.76	77.72	79.11	345,131	-0.02(-0.02%)
Mar 12, 2008	79.74	79.94	79.03	79.13	417,106	-0.40(-0.50%)
Mar 11, 2008	80.99	81.09	78.53	79.53	746,065	+0.21(+0.27%)
Mar 10, 2008	81.57	81.88	79.31	79.31	490,156	-2.30(-2.82%)
Mar 07, 2008	81.90	82.15	81.03	81.61	389,428	-0.94(-1.14%)
Mar 06, 2008	82.57	83.05	82.10	82.55	603,809	-0.48(-0.58%)
Mar 05, 2008	82.74	83.06	82.31	83.04	701,141	+0.57(+0.69%)
Mar 04, 2008	82.41	82.89	81.69	82.46	572,777	-0.83(-1.00%)

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.