Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	71.18	71.08	70.32	70.52	271,484	-0.66(-0.93%)
Feb 27, 2006	70.01	71.39	69.98	71.18	300,674	+0.93(+1.32%)
Feb 24, 2006	70.06	70.25	69.56	70.25	236,310	+0.15(+0.21%)
Feb 23, 2006	69.71	70.30	69.55	70.10	151,007	+0.25(+0.36%)
Feb 22, 2006	69.81	70.05	69.70	69.85	283,965	+0.05(+0.07%)
Feb 21, 2006	69.88	70.09	69.56	69.80	192,885	-0.17(-0.25%)
Feb 17, 2006	69.40	70.41	69.10	69.98	451,992	+0.13(+0.18%)
Feb 16, 2006	69.42	69.87	69.32	69.85	211,658	+0.45(+0.64%)
Feb 15, 2006	69.45	69.55	69.19	69.41	214,959	-0.15(-0.21%)
Feb 14, 2006	69.72	69.75	69.35	69.55	214,443	-0.02(-0.03%)
Feb 13, 2006	69.15	69.69	69.03	69.57	205,985	+0.42(+0.60%)
Feb 10, 2006	69.10	69.31	68.42	69.15	299,127	+0.06(+0.08%)
Feb 09, 2006	68.78	69.66	68.54	69.10	238,992	+0.13(+0.18%)
Feb 08, 2006	68.83	69.32	68.69	68.97	233,319	+0.11(+0.15%)
Feb 07, 2006	68.32	69.14	68.21	68.86	438,273	+0.45(+0.65%)
Feb 06, 2006	69.33	69.37	68.14	68.42	403,306	-1.06(-1.52%)
Feb 03, 2006	68.10	71.28	67.68	69.47	900,890	+1.13(+1.66%)
Feb 02, 2006	68.54	68.83	68.17	68.34	531,725	-0.09(-0.13%)
Feb 01, 2006	69.80	70.59	68.15	68.43	641,061	-1.65(-2.35%)
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%)
Jan 03, 2006	64.92	65.86	64.17	65.63	301,809	+0.72(+1.11%)
Dec 30, 2005	65.02	65.08	64.39	64.92	158,228	-0.35(-0.53%)
Dec 29, 2005	65.06	65.44	64.72	65.27	191,854	+0.16(+0.24%)
Dec 28, 2005	64.97	65.24	64.46	65.11	133,266	+0.14(+0.21%)
Dec 27, 2005	65.88	65.92	64.96	64.97	337,395	-0.83(-1.27%)
Dec 23, 2005	64.86	65.83	64.86	65.81	316,869	+1.19(+1.85%)
Dec 22, 2005	64.63	64.79	64.19	64.62	307,379	+0.03(+0.05%)
Dec 21, 2005	63.34	64.60	63.34	64.59	382,161	+0.82(+1.29%)
Dec 20, 2005	63.21	63.94	62.76	63.76	509,342	+0.45(+0.70%)
Dec 19, 2005	63.16	63.38	63.02	63.32	590,106	-0.06(-0.09%)
Dec 16, 2005	62.66	63.67	62.65	63.38	1,141,945	+0.77(+1.22%)
Dec 15, 2005	62.29	62.65	62.00	62.61	202,478	-0.30(-0.48%)
Dec 14, 2005	62.69	63.01	62.24	62.91	502,843	+0.24(+0.39%)
Dec 13, 2005	62.61	62.78	61.95	62.67	181,126	-0.06(-0.09%)
Dec 12, 2005	62.10	62.99	62.10	62.73	276,228	+0.56(+0.90%)
Dec 09, 2005	62.34	62.50	62.03	62.16	182,158	-0.30(-0.48%)
Dec 08, 2005	62.05	62.54	61.83	62.46	236,826	+0.25(+0.41%)
Dec 07, 2005	61.90	62.33	61.71	62.21	188,244	-0.10(-0.16%)
Dec 06, 2005	62.80	62.92	62.26	62.31	253,020	-0.42(-0.66%)
Dec 05, 2005	62.75	62.86	62.47	62.73	331,516	-0.26(-0.42%)
Dec 02, 2005	62.74	63.01	62.43	62.99	265,295	+0.01(+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.