Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	81.05	81.50	80.81	81.21	411,364	-0.07(-0.09%)
Jun 29, 2009	80.06	81.66	79.61	81.28	592,932	+1.13(+1.41%)
Jun 26, 2009	79.87	80.32	79.38	80.15	990,435	-0.45(-0.56%)
Jun 25, 2009	80.01	80.62	79.93	80.60	476,652	+1.07(+1.35%)
Jun 24, 2009	79.67	80.04	79.13	79.53	352,485	+0.28(+0.35%)
Jun 23, 2009	79.29	79.59	78.54	79.25	438,542	-0.05(-0.06%)
Jun 22, 2009	79.60	80.25	79.30	79.30	574,568	-0.81(-1.01%)
Jun 19, 2009	80.73	80.73	79.62	80.11	600,731	+0.11(+0.14%)
Jun 18, 2009	80.00	80.69	80.00	80.00	676,127	-0.50(-0.62%)
Jun 17, 2009	80.63	81.27	80.18	80.50	690,700	-0.01(-0.01%)
Jun 16, 2009	82.23	82.51	80.51	80.51	334,506	-1.42(-1.73%)
Jun 15, 2009	82.93	83.20	81.71	81.93	346,726	-1.62(-1.94%)
Jun 12, 2009	83.46	83.70	82.55	83.55	229,914	-0.31(-0.37%)
Jun 11, 2009	83.75	84.51	83.38	83.86	376,425	+0.23(+0.28%)
Jun 10, 2009	84.29	84.55	82.69	83.63	366,345	-0.28(-0.33%)
Jun 09, 2009	81.25	84.21	81.25	83.91	458,233	-0.27(-0.32%)
Jun 08, 2009	83.48	84.76	83.45	84.18	314,298	+0.18(+0.21%)
Jun 05, 2009	83.31	84.36	83.31	84.00	492,651	+0.92(+1.11%)
Jun 04, 2009	82.81	83.23	81.87	83.08	708,917	-0.05(-0.06%)
Jun 03, 2009	82.11	83.51	81.84	83.13	645,420	+0.88(+1.07%)
Jun 02, 2009	82.91	83.07	82.08	82.25	508,691	-0.65(-0.78%)
Jun 01, 2009	82.39	83.34	81.94	82.90	656,924	+1.11(+1.36%)
May 29, 2009	81.71	81.95	80.48	81.79	418,851	+0.26(+0.32%)
May 28, 2009	81.15	81.54	79.76	81.53	852,272	+1.12(+1.39%)
May 27, 2009	82.81	82.83	80.39	80.41	472,274	-2.83(-3.40%)
May 26, 2009	80.40	83.33	80.04	83.24	415,829	+2.50(+3.10%)
May 22, 2009	80.82	81.33	80.44	80.74	346,137	-0.06(-0.07%)
May 21, 2009	81.44	81.77	80.13	80.80	336,775	-1.39(-1.69%)
May 20, 2009	82.78	83.40	82.12	82.19	429,923	-0.17(-0.21%)
May 19, 2009	82.78	82.94	81.82	82.36	442,158	-0.20(-0.24%)
May 18, 2009	80.88	82.59	80.42	82.56	528,417	+2.08(+2.58%)
May 15, 2009	80.16	80.93	79.30	80.48	602,036	+0.22(+0.27%)
May 14, 2009	80.62	80.94	79.78	80.26	672,659	-0.16(-0.20%)
May 13, 2009	80.57	81.49	80.23	80.42	629,036	-1.10(-1.35%)
May 12, 2009	80.97	81.93	80.39	81.52	587,369	+0.58(+0.72%)
May 11, 2009	80.94	81.76	80.43	80.94	696,438	-1.07(-1.30%)
May 08, 2009	81.49	82.44	80.91	82.01	845,666	+1.01(+1.25%)
May 07, 2009	81.28	81.54	80.16	81.00	700,365	-0.10(-0.12%)
May 06, 2009	79.95	81.72	79.95	81.10	568,183	-0.44(-0.54%)
May 05, 2009	80.80	81.66	79.80	81.54	488,442	+0.74(+0.92%)
May 04, 2009	79.70	80.80	79.67	80.80	806,860	+0.08(+0.10%)
May 01, 2009	80.97	81.21	79.02	80.72	650,709	-0.68(-0.84%)
Apr 30, 2009	83.22	83.97	80.55	81.40	1,143,558	-1.07(-1.30%)
Apr 29, 2009	80.29	82.83	80.29	82.47	591,082	+1.64(+2.03%)
Apr 28, 2009	80.20	81.52	79.78	80.83	508,664	+0.10(+0.12%)
Apr 27, 2009	79.61	81.82	79.60	80.73	746,442	+0.06(+0.07%)
Apr 24, 2009	79.82	81.08	79.46	80.67	673,699	+1.28(+1.61%)
Apr 23, 2009	79.45	79.61	77.58	79.39	773,191	-0.20(-0.25%)
Apr 22, 2009	79.68	81.15	78.96	79.59	771,169	-0.79(-0.98%)
Apr 21, 2009	79.72	80.71	78.88	80.38	782,640	+0.22(+0.27%)
Apr 20, 2009	80.09	81.02	79.67	80.16	816,486	-0.91(-1.12%)
Apr 17, 2009	81.73	81.73	80.34	81.07	782,886	-0.46(-0.56%)
Apr 16, 2009	79.18	81.76	78.87	81.53	632,413	+3.08(+3.93%)
Apr 15, 2009	77.57	78.61	77.05	78.45	803,862	+0.77(+0.99%)
Apr 14, 2009	80.55	80.58	77.55	77.68	993,506	-2.77(-3.44%)
Apr 13, 2009	80.38	80.87	79.47	80.45	502,504	-0.03(-0.04%)
Apr 09, 2009	80.33	80.70	79.50	80.48	1,003,269	+1.45(+1.83%)
Apr 08, 2009	77.94	79.18	77.49	79.03	454,363	+1.36(+1.75%)
Apr 07, 2009	77.57	78.57	77.23	77.67	551,687	-0.84(-1.07%)
Apr 06, 2009	77.42	78.74	77.00	78.51	512,667	+0.07(+0.09%)
Apr 03, 2009	78.61	79.11	77.34	78.44	576,234	-0.30(-0.38%)
Apr 02, 2009	77.76	79.40	77.24	78.74	849,339	+2.07(+2.70%)

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.