Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	66.84	72.42	66.68	71.44	426,602	+4.42(+6.60%)
Oct 30, 2008	66.98	68.32	64.97	67.02	666,367	+1.07(+1.62%)
Oct 29, 2008	66.95	68.20	64.95	65.95	311,237	-1.31(-1.95%)
Oct 28, 2008	63.96	67.26	63.31	67.26	424,088	+3.59(+5.63%)
Oct 27, 2008	67.92	67.92	63.68	63.68	358,258	-4.92(-7.17%)
Oct 24, 2008	64.76	69.61	64.76	68.59	497,921	+0.14(+0.20%)
Oct 23, 2008	71.05	71.96	66.43	68.46	412,672	-2.22(-3.14%)
Oct 22, 2008	71.91	72.09	69.77	70.68	465,456	-2.21(-3.03%)
Oct 21, 2008	75.63	75.63	72.64	72.89	424,795	-3.30(-4.33%)
Oct 20, 2008	74.59	76.70	74.00	76.18	345,920	+2.50(+3.39%)
Oct 17, 2008	74.17	76.54	72.74	73.68	284,890	-1.72(-2.28%)
Oct 16, 2008	73.53	75.42	69.27	75.40	407,681	+1.69(+2.29%)
Oct 15, 2008	77.29	77.50	73.56	73.71	352,398	-5.01(-6.37%)
Oct 14, 2008	85.18	85.73	77.08	78.72	672,377	-3.67(-4.46%)
Oct 13, 2008	77.80	82.40	77.16	82.40	419,431	+6.97(+9.24%)
Oct 10, 2008	75.62	78.23	71.41	75.43	717,518	-2.70(-3.45%)
Oct 09, 2008	80.73	81.64	78.07	78.12	475,174	-1.49(-1.88%)
Oct 08, 2008	79.58	82.65	77.68	79.61	662,261	-1.51(-1.86%)
Oct 07, 2008	84.70	85.73	81.13	81.13	728,116	-2.52(-3.01%)
Oct 06, 2008	84.37	84.38	79.26	83.65	650,778	-2.01(-2.34%)
Oct 03, 2008	87.16	87.77	85.28	85.65	548,600	-0.24(-0.28%)
Oct 02, 2008	90.47	90.58	85.76	85.90	323,819	-4.82(-5.31%)
Oct 01, 2008	90.65	90.84	89.24	90.71	299,132	-0.77(-0.84%)
Sep 30, 2008	88.81	91.48	86.61	91.48	539,085	+3.91(+4.46%)
Sep 29, 2008	88.98	89.50	86.22	87.57	415,287	-2.53(-2.81%)
Sep 26, 2008	88.32	90.33	87.53	90.10	0	+0.60(+0.67%)
Sep 25, 2008	89.72	90.39	88.74	89.50	367,244	+0.25(+0.28%)
Sep 24, 2008	90.38	91.24	88.65	89.25	235,311	-0.87(-0.97%)
Sep 23, 2008	92.59	92.59	89.74	90.12	291,098	-2.38(-2.58%)
Sep 22, 2008	93.08	94.03	91.98	92.51	500,262	-0.29(-0.31%)
Sep 19, 2008	93.29	95.01	88.61	92.80	0	+1.97(+2.17%)
Sep 18, 2008	91.82	91.93	87.30	90.83	702,310	+0.18(+0.20%)
Sep 17, 2008	90.62	91.16	88.88	90.65	435,118	-1.10(-1.19%)
Sep 16, 2008	88.54	91.80	88.09	91.74	535,235	+3.03(+3.42%)
Sep 15, 2008	91.04	91.23	88.71	88.71	407,120	-4.64(-4.97%)
Sep 12, 2008	91.02	93.49	91.02	93.35	287,375	+1.43(+1.55%)
Sep 11, 2008	91.12	92.20	90.00	91.93	350,996	-0.10(-0.11%)
Sep 10, 2008	90.00	92.75	89.57	92.02	385,944	+1.71(+1.89%)
Sep 09, 2008	92.10	92.39	90.11	90.32	235,670	-1.67(-1.81%)
Sep 08, 2008	91.26	91.98	90.06	91.98	262,459	+2.19(+2.44%)
Sep 05, 2008	87.40	89.87	87.39	89.79	0	+1.50(+1.70%)
Sep 04, 2008	87.49	88.74	87.06	88.29	506,010	+0.36(+0.41%)
Sep 03, 2008	88.98	89.07	86.56	87.93	313,850	-1.40(-1.56%)
Sep 02, 2008	89.75	91.12	88.68	89.33	261,797	+0.16(+0.18%)
Aug 29, 2008	90.83	90.89	89.01	89.16	0	-2.04(-2.23%)
Aug 28, 2008	90.16	91.20	89.82	91.20	142,523	+1.12(+1.25%)
Aug 27, 2008	90.02	90.72	89.26	90.07	198,086	+0.05(+0.05%)
Aug 26, 2008	88.64	90.03	88.52	90.03	217,744	+1.30(+1.46%)
Aug 25, 2008	91.35	91.35	88.42	88.73	309,782	-3.16(-3.44%)
Aug 22, 2008	90.80	91.89	90.45	91.89	222,134	+1.58(+1.75%)
Aug 21, 2008	89.78	91.20	89.45	90.31	228,524	-0.16(-0.18%)
Aug 20, 2008	91.03	91.31	90.04	90.47	201,605	+0.05(+0.05%)
Aug 19, 2008	91.33	92.58	90.16	90.42	213,584	-1.06(-1.16%)
Aug 18, 2008	93.77	94.08	91.33	91.48	299,790	-2.48(-2.64%)
Aug 15, 2008	93.91	94.20	93.25	93.96	0	+0.00(+0.00%)
Aug 14, 2008	93.67	94.03	93.43	93.96	405,733	+0.06(+0.06%)
Aug 13, 2008	94.61	95.01	93.32	93.90	455,216	-0.74(-0.78%)
Aug 12, 2008	94.25	95.30	93.63	94.64	210,256	-0.61(-0.64%)
Aug 11, 2008	95.19	95.76	94.28	95.25	299,232	-0.45(-0.47%)
Aug 08, 2008	93.60	95.70	93.34	95.70	233,323	+2.29(+2.45%)
Aug 07, 2008	93.24	94.44	92.71	93.41	236,154	-0.36(-0.38%)
Aug 06, 2008	93.36	94.10	92.64	93.77	355,509	+0.09(+0.09%)
Aug 05, 2008	92.38	93.68	91.91	93.68	509,788	+1.72(+1.87%)
Aug 04, 2008	93.85	93.85	91.78	91.97	547,643	-1.79(-1.91%)

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.