Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	69.56	70.54	69.07	70.07	386,803	+0.35(+0.50%)
Jan 30, 2006	69.97	70.48	69.13	69.73	296,652	-0.25(-0.36%)
Jan 27, 2006	70.23	70.54	69.86	69.98	334,816	-0.24(-0.35%)
Jan 26, 2006	70.28	71.08	69.71	70.22	748,438	-0.06(-0.08%)
Jan 25, 2006	71.23	71.57	69.74	70.28	614,346	-1.16(-1.63%)
Jan 24, 2006	70.69	71.90	70.56	71.44	514,087	+0.77(+1.08%)
Jan 23, 2006	69.93	71.01	69.56	70.68	428,474	+0.75(+1.07%)
Jan 20, 2006	70.72	71.00	69.84	69.93	634,047	-1.04(-1.46%)
Jan 19, 2006	71.45	71.46	70.93	70.97	273,959	-0.29(-0.41%)
Jan 18, 2006	71.26	71.42	70.98	71.26	316,559	-0.03(-0.04%)
Jan 17, 2006	70.82	71.40	70.66	71.29	269,524	+0.31(+0.44%)
Jan 13, 2006	71.10	71.31	70.74	70.98	270,555	-0.23(-0.33%)
Jan 12, 2006	71.10	72.02	70.91	71.21	588,043	-0.06(-0.08%)
Jan 11, 2006	70.37	71.32	69.93	71.27	318,828	+0.90(+1.28%)
Jan 10, 2006	70.29	71.60	69.46	70.37	778,866	+2.44(+3.60%)
Jan 09, 2006	67.92	68.22	67.57	67.92	385,358	-0.07(-0.10%)
Jan 06, 2006	66.70	68.35	66.50	67.99	595,057	+1.66(+2.50%)
Jan 05, 2006	65.73	66.34	65.47	66.33	327,183	+0.46(+0.69%)
Jan 04, 2006	65.63	65.88	65.42	65.88	430,228	+0.24(+0.37%)

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.