Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	76.30	76.45	75.56	76.24	440,118	-0.08(-0.10%)
Nov 27, 2009	76.34	77.24	75.78	76.31	135,369	-1.25(-1.61%)
Nov 25, 2009	77.53	77.81	77.31	77.56	257,957	+0.04(+0.05%)
Nov 24, 2009	77.74	78.17	77.30	77.53	223,576	-0.56(-0.72%)
Nov 23, 2009	77.70	78.60	77.70	78.09	205,350	+0.61(+0.79%)
Nov 20, 2009	77.55	77.60	77.06	77.48	242,108	-0.12(-0.15%)
Nov 19, 2009	78.19	78.46	77.06	77.59	292,030	-0.67(-0.86%)
Nov 18, 2009	78.70	79.19	78.02	78.26	329,551	-0.70(-0.88%)
Nov 17, 2009	78.96	79.23	78.77	78.96	300,522	+0.00(+0.00%)
Nov 16, 2009	78.56	79.30	78.39	78.96	344,148	+0.58(+0.74%)
Nov 13, 2009	78.29	78.55	77.92	78.38	179,534	+0.25(+0.32%)
Nov 12, 2009	78.45	78.81	78.02	78.13	219,352	-0.26(-0.33%)
Nov 11, 2009	78.70	78.99	78.05	78.39	249,634	+0.00(+0.00%)
Nov 10, 2009	78.33	78.96	78.26	78.39	304,631	-0.51(-0.65%)
Nov 09, 2009	77.04	78.92	76.85	78.90	325,755	+1.97(+2.56%)
Nov 06, 2009	76.93	76.98	76.11	76.93	299,116	+0.00(+0.00%)
Nov 05, 2009	75.21	76.97	75.21	76.93	381,122	+1.84(+2.45%)
Nov 04, 2009	75.63	76.02	74.95	75.09	363,353	-0.36(-0.48%)
Nov 03, 2009	75.47	75.89	74.87	75.45	354,158	-0.03(-0.04%)
Nov 02, 2009	74.58	75.52	74.32	75.48	513,574	+1.21(+1.63%)
Oct 30, 2009	75.74	75.99	74.11	74.27	791,650	-1.50(-1.98%)
Oct 29, 2009	76.54	76.84	74.84	75.77	617,006	-0.29(-0.38%)
Oct 28, 2009	78.08	78.31	75.82	76.06	809,644	-1.96(-2.51%)
Oct 27, 2009	77.94	78.83	77.84	78.02	629,525	+0.31(+0.40%)
Oct 26, 2009	76.28	78.00	76.14	77.71	675,961	+1.32(+1.73%)
Oct 23, 2009	76.48	76.57	76.18	76.39	490,253	+0.05(+0.06%)
Oct 22, 2009	75.39	76.48	74.68	76.34	408,267	+1.31(+1.75%)
Oct 21, 2009	75.23	75.65	74.94	75.03	417,919	-0.30(-0.40%)
Oct 20, 2009	74.90	75.47	74.82	75.33	833,834	+0.81(+1.09%)
Oct 19, 2009	73.94	74.64	73.65	74.52	199,359	+0.81(+1.09%)
Oct 16, 2009	73.47	74.03	73.11	73.71	284,595	+0.04(+0.05%)
Oct 15, 2009	73.42	73.71	72.95	73.67	379,524	+0.23(+0.32%)
Oct 14, 2009	73.01	73.57	72.48	73.44	405,621	+0.90(+1.24%)
Oct 13, 2009	72.69	72.76	72.23	72.54	177,326	-0.53(-0.73%)
Oct 12, 2009	73.17	73.47	72.69	73.07	178,735	-0.18(-0.25%)
Oct 09, 2009	73.38	73.48	73.01	73.26	313,592	+0.21(+0.29%)
Oct 08, 2009	72.63	73.49	72.40	73.04	252,809	+0.83(+1.16%)
Oct 07, 2009	72.21	72.35	71.83	72.21	253,166	-0.14(-0.19%)
Oct 06, 2009	71.76	72.62	71.39	72.35	298,546	+0.78(+1.08%)
Oct 05, 2009	70.99	71.58	70.82	71.57	451,328	+0.50(+0.71%)
Oct 02, 2009	71.25	71.87	70.99	71.07	354,512	-0.69(-0.96%)
Oct 01, 2009	72.75	72.75	71.70	71.75	464,040	-1.31(-1.79%)
Sep 30, 2009	72.24	73.23	71.78	73.06	533,857	+0.48(+0.67%)
Sep 29, 2009	72.41	72.64	71.85	72.58	495,869	+0.39(+0.54%)
Sep 28, 2009	71.66	72.45	71.48	72.19	393,891	+0.50(+0.70%)
Sep 25, 2009	71.78	72.36	71.26	71.69	499,137	-0.13(-0.18%)
Sep 24, 2009	71.97	72.14	71.55	71.81	422,466	+0.19(+0.27%)
Sep 23, 2009	72.07	72.22	71.62	71.62	404,142	-0.48(-0.66%)
Sep 22, 2009	71.62	72.18	71.57	72.09	365,601	+0.29(+0.41%)
Sep 21, 2009	71.59	72.04	71.49	71.80	463,947	-0.23(-0.32%)
Sep 18, 2009	72.62	72.62	71.80	72.04	498,864	-0.12(-0.16%)
Sep 17, 2009	72.60	72.92	72.02	72.15	624,494	+0.13(+0.18%)
Sep 16, 2009	72.23	72.58	71.80	72.03	382,037	-0.34(-0.47%)
Sep 15, 2009	72.59	72.66	71.95	72.36	365,042	-0.07(-0.09%)
Sep 14, 2009	71.72	72.66	71.53	72.43	564,796	+0.68(+0.95%)
Sep 11, 2009	71.19	72.04	70.57	71.75	834,445	+0.56(+0.79%)
Sep 10, 2009	71.20	71.57	70.71	71.19	799,811	-0.02(-0.03%)
Sep 09, 2009	72.22	72.22	70.93	71.21	846,641	-1.05(-1.45%)
Sep 08, 2009	72.47	72.47	71.59	72.26	314,935	-0.06(-0.08%)
Sep 04, 2009	72.04	72.65	71.72	72.32	414,190	+0.30(+0.42%)
Sep 03, 2009	70.67	72.02	69.02	72.02	538,120	+1.26(+1.78%)
Sep 02, 2009	70.47	71.00	70.04	70.75	643,115	-0.03(-0.04%)

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.