Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	92.89	93.95	92.40	93.95	314,213	+1.29(+1.39%)
Oct 30, 2007	93.46	93.56	92.66	92.66	151,127	-0.87(-0.93%)
Oct 29, 2007	93.95	94.00	93.12	93.53	139,272	+0.12(+0.12%)
Oct 26, 2007	92.74	93.62	92.15	93.41	244,835	+1.48(+1.61%)
Oct 25, 2007	92.77	92.77	91.31	91.93	263,700	-0.47(-0.50%)
Oct 24, 2007	91.40	92.47	90.79	92.40	392,767	+0.61(+0.67%)
Oct 23, 2007	91.29	92.00	90.00	91.79	346,892	+0.69(+0.76%)
Oct 22, 2007	88.40	91.71	88.40	91.10	377,510	+1.97(+2.21%)
Oct 19, 2007	91.67	91.67	89.07	89.13	383,180	-2.64(-2.88%)
Oct 18, 2007	91.47	92.44	91.47	91.77	538,431	+0.10(+0.11%)
Oct 17, 2007	92.24	92.97	91.15	91.67	488,021	+0.30(+0.33%)
Oct 16, 2007	91.59	92.78	91.03	91.37	389,468	-0.18(-0.20%)
Oct 15, 2007	90.60	92.44	90.60	91.55	660,178	+1.36(+1.51%)
Oct 12, 2007	95.55	95.79	88.73	90.19	1,136,860	-5.07(-5.33%)
Oct 11, 2007	96.66	96.79	94.53	95.27	335,965	-0.89(-0.93%)
Oct 10, 2007	96.33	96.91	95.74	96.16	207,826	-0.15(-0.15%)
Oct 09, 2007	95.80	96.53	95.54	96.31	399,604	+0.50(+0.53%)
Oct 08, 2007	96.20	98.97	95.32	95.80	394,107	-0.38(-0.39%)
Oct 05, 2007	95.83	96.52	95.49	96.18	306,997	+0.82(+0.86%)
Oct 04, 2007	96.53	96.77	95.35	95.35	135,149	-0.69(-0.72%)
Oct 03, 2007	96.07	96.62	95.61	96.04	248,958	-0.17(-0.18%)
Oct 02, 2007	96.50	96.99	96.00	96.22	241,639	-0.48(-0.49%)

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.