Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	76.83	77.41	76.46	76.56	334,238	-0.24(-0.32%)
Jan 28, 2010	77.75	77.97	76.80	76.80	244,058	-0.91(-1.17%)
Jan 27, 2010	76.94	77.72	76.67	77.71	266,949	+0.79(+1.02%)
Jan 26, 2010	77.63	77.85	76.90	76.93	313,298	-0.67(-0.86%)
Jan 25, 2010	77.40	78.31	77.32	77.60	202,796	+0.26(+0.34%)
Jan 22, 2010	77.65	78.28	77.24	77.34	368,144	-0.56(-0.72%)
Jan 21, 2010	78.90	79.39	77.89	77.90	457,917	-1.01(-1.28%)
Jan 20, 2010	79.56	79.74	78.88	78.91	294,824	-1.17(-1.46%)
Jan 19, 2010	79.84	80.13	79.55	80.08	183,736	+0.44(+0.55%)
Jan 15, 2010	80.02	79.64	79.64	79.64	349,773	-0.27(-0.34%)
Jan 14, 2010	79.58	79.98	79.28	79.91	272,937	+0.14(+0.17%)
Jan 13, 2010	79.59	79.96	79.46	79.78	232,168	+0.21(+0.27%)
Jan 12, 2010	79.24	79.91	79.08	79.57	174,698	-0.08(-0.10%)
Jan 11, 2010	79.66	79.81	79.17	79.64	269,793	+0.40(+0.50%)
Jan 08, 2010	79.83	79.95	78.94	79.25	333,542	-0.83(-1.04%)
Jan 07, 2010	80.48	80.97	79.82	80.08	367,966	-0.72(-0.89%)
Jan 06, 2010	80.40	80.99	80.21	80.80	375,139	+0.05(+0.06%)
Jan 05, 2010	80.62	80.86	80.18	80.75	426,479	-0.08(-0.10%)
Jan 04, 2010	82.03	82.03	80.42	80.83	515,197	-0.97(-1.19%)
Dec 31, 2009	81.92	81.80	81.80	81.80	227,852	-0.26(-0.32%)
Dec 30, 2009	81.85	82.36	81.78	82.06	155,430	+0.10(+0.12%)
Dec 29, 2009	81.72	82.24	81.61	81.96	165,907	+0.62(+0.76%)
Dec 28, 2009	81.19	81.47	81.13	81.34	129,769	+0.21(+0.26%)
Dec 24, 2009	80.68	81.13	80.68	81.13	50,542	+0.48(+0.59%)
Dec 23, 2009	80.47	80.81	80.31	80.65	122,410	+0.39(+0.48%)
Dec 22, 2009	79.86	80.28	79.86	80.26	291,288	+0.27(+0.34%)
Dec 21, 2009	79.48	80.28	79.43	79.99	303,400	+0.48(+0.60%)
Dec 18, 2009	79.79	79.79	78.53	79.52	713,212	-0.09(-0.11%)
Dec 17, 2009	79.73	79.92	79.33	79.60	477,369	-0.04(-0.05%)
Dec 16, 2009	79.76	80.03	79.47	79.64	312,994	+0.02(+0.02%)
Dec 15, 2009	79.56	79.72	79.22	79.62	354,046	-0.31(-0.39%)
Dec 14, 2009	79.66	80.01	79.53	79.93	273,136	+0.58(+0.73%)
Dec 11, 2009	79.78	80.09	78.96	79.35	330,273	-0.43(-0.53%)
Dec 10, 2009	78.53	80.02	78.45	79.78	434,431	+1.53(+1.96%)
Dec 09, 2009	77.80	78.34	77.41	78.25	296,153	+0.32(+0.41%)
Dec 08, 2009	77.71	78.93	77.46	77.93	358,332	-0.21(-0.27%)
Dec 07, 2009	77.57	78.88	77.29	78.14	362,966	+0.65(+0.84%)
Dec 04, 2009	77.18	77.55	76.82	77.49	317,285	+1.26(+1.65%)
Dec 03, 2009	76.53	77.09	76.14	76.23	263,537	-0.41(-0.53%)
Dec 02, 2009	76.66	77.21	76.35	76.64	326,919	+0.05(+0.06%)
Dec 01, 2009	76.18	76.82	76.15	76.59	259,043	+0.40(+0.52%)
Nov 30, 2009	76.26	76.41	75.51	76.19	440,370	-0.08(-0.10%)
Nov 27, 2009	76.30	77.20	75.74	76.27	135,447	-1.25(-1.61%)
Nov 25, 2009	77.48	77.76	77.27	77.52	258,104	+0.04(+0.05%)
Nov 24, 2009	77.69	78.12	77.26	77.48	223,704	-0.56(-0.72%)
Nov 23, 2009	77.66	78.56	77.66	78.04	205,467	+0.61(+0.79%)
Nov 20, 2009	77.50	77.56	77.02	77.43	242,247	-0.12(-0.15%)
Nov 19, 2009	78.15	78.41	77.02	77.55	292,197	-0.67(-0.86%)
Nov 18, 2009	78.65	79.15	77.98	78.22	329,739	-0.70(-0.88%)
Nov 17, 2009	78.92	79.19	78.72	78.92	300,694	+0.00(+0.00%)
Nov 16, 2009	78.52	79.26	78.34	78.92	344,345	+0.58(+0.74%)
Nov 13, 2009	78.25	78.51	77.88	78.33	179,637	+0.25(+0.32%)
Nov 12, 2009	78.40	78.76	77.98	78.08	219,478	-0.26(-0.33%)
Nov 11, 2009	78.65	78.95	78.00	78.34	249,776	+0.00(+0.00%)
Nov 10, 2009	78.29	78.92	78.22	78.34	304,805	-0.51(-0.65%)
Nov 09, 2009	77.00	78.88	76.80	78.86	325,941	+1.97(+2.56%)
Nov 06, 2009	76.89	76.94	76.07	76.89	299,287	+0.00(+0.00%)
Nov 05, 2009	75.16	76.93	75.16	76.89	381,340	+1.84(+2.45%)
Nov 04, 2009	75.59	75.98	74.90	75.05	363,560	-0.36(-0.48%)
Nov 03, 2009	75.43	75.84	74.82	75.41	354,361	-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.