Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	70.37	70.96	69.63	70.34	490,663	-0.35(-0.49%)
Jul 28, 2011	70.32	71.04	70.32	70.69	356,280	+0.15(+0.21%)
Jul 27, 2011	71.70	71.75	70.54	70.54	436,169	-1.34(-1.86%)
Jul 26, 2011	71.82	72.11	71.55	71.88	218,642	+0.03(+0.04%)
Jul 25, 2011	71.70	72.37	71.56	71.85	177,302	-0.34(-0.47%)
Jul 22, 2011	72.20	72.28	72.12	72.19	158,509	-0.33(-0.45%)
Jul 21, 2011	72.06	72.81	71.90	72.52	375,676	+0.76(+1.05%)
Jul 20, 2011	71.96	72.06	71.39	71.76	334,704	+0.02(+0.03%)
Jul 19, 2011	71.41	71.89	71.23	71.74	206,081	+0.65(+0.91%)
Jul 18, 2011	72.05	72.16	71.02	71.09	188,940	-1.17(-1.62%)
Jul 15, 2011	72.61	72.73	71.93	72.27	185,466	-0.05(-0.07%)
Jul 14, 2011	73.32	73.58	72.21	72.31	280,150	-0.97(-1.32%)
Jul 13, 2011	73.48	73.79	73.10	73.28	246,917	+0.14(+0.19%)
Jul 12, 2011	72.89	73.53	72.77	73.15	247,793	+0.01(+0.01%)
Jul 11, 2011	72.96	73.26	72.94	73.14	339,261	-0.58(-0.79%)
Jul 08, 2011	73.67	73.94	73.30	73.72	173,232	-0.73(-0.98%)
Jul 07, 2011	74.30	74.55	74.28	74.45	241,289	+0.69(+0.93%)
Jul 06, 2011	73.11	73.81	73.11	73.76	340,797	+0.47(+0.63%)
Jul 05, 2011	73.67	73.67	73.13	73.29	168,255	-0.55(-0.75%)
Jul 01, 2011	73.44	73.89	73.07	73.85	302,518	+0.61(+0.83%)
Jun 30, 2011	72.81	73.50	72.77	73.23	257,649	+0.49(+0.68%)
Jun 29, 2011	72.66	72.85	72.23	72.74	240,139	+0.47(+0.66%)
Jun 28, 2011	72.44	72.44	72.07	72.27	216,899	+0.15(+0.20%)
Jun 27, 2011	72.15	72.34	71.85	72.12	214,173	+0.14(+0.19%)
Jun 24, 2011	72.36	72.59	71.71	71.98	300,263	-0.31(-0.43%)
Jun 23, 2011	71.88	72.34	70.69	72.29	479,877	-0.40(-0.55%)
Jun 22, 2011	72.79	73.44	72.65	72.69	233,113	-0.40(-0.54%)
Jun 21, 2011	72.87	73.23	72.60	73.09	278,465	+0.61(+0.84%)
Jun 20, 2011	72.62	72.65	72.36	72.48	146,265	-0.22(-0.31%)
Jun 17, 2011	73.28	73.47	72.45	72.70	312,844	-0.04(-0.05%)
Jun 16, 2011	72.62	73.05	72.35	72.74	323,773	+0.11(+0.15%)
Jun 15, 2011	73.34	73.55	72.27	72.63	381,439	-1.19(-1.62%)
Jun 14, 2011	73.87	74.12	73.72	73.83	275,578	+0.50(+0.69%)
Jun 13, 2011	74.05	74.05	73.21	73.32	201,934	-0.11(-0.15%)
Jun 10, 2011	73.57	73.86	73.19	73.43	283,446	-0.50(-0.68%)
Jun 09, 2011	73.95	74.10	73.58	73.93	338,695	+0.27(+0.37%)
Jun 08, 2011	74.04	74.04	73.06	73.66	386,553	-0.17(-0.24%)
Jun 07, 2011	73.81	74.14	73.27	73.84	607,910	+0.36(+0.49%)
Jun 06, 2011	74.27	74.67	73.35	73.48	496,374	-0.96(-1.29%)
Jun 03, 2011	75.26	75.34	74.38	74.44	475,898	-3.27(-4.20%)
May 24, 2011	77.93	78.09	77.50	77.70	251,566	-0.10(-0.12%)
May 23, 2011	77.71	78.11	77.50	77.80	136,473	-0.76(-0.96%)
May 20, 2011	78.86	78.88	78.11	78.56	242,552	-0.40(-0.50%)
May 19, 2011	79.01	79.15	78.31	78.95	93,622	+0.13(+0.16%)
May 18, 2011	78.18	78.99	78.15	78.83	166,828	+0.56(+0.72%)
May 17, 2011	78.22	78.65	77.90	78.27	240,703	-0.29(-0.37%)
May 16, 2011	78.95	79.20	78.50	78.56	163,531	-0.63(-0.80%)
May 13, 2011	79.55	79.75	78.86	79.19	141,386	-0.44(-0.55%)
May 12, 2011	79.06	79.71	79.06	79.62	138,046	+0.39(+0.49%)
May 11, 2011	80.19	80.22	79.04	79.24	152,101	-1.05(-1.30%)
May 10, 2011	79.42	80.35	79.42	80.28	374,144	+0.91(+1.15%)
May 09, 2011	79.25	79.53	78.99	79.37	166,741	+0.04(+0.05%)
May 06, 2011	80.16	80.60	79.17	79.33	237,676	-0.04(-0.05%)
May 05, 2011	79.48	79.80	79.15	79.37	397,191	-0.44(-0.55%)
May 04, 2011	80.22	80.37	79.39	79.81	333,462	-0.51(-0.64%)
May 03, 2011	79.97	80.44	79.22	80.32	298,165	-0.02(-0.02%)

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.