Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	87.91	88.92	87.67	88.42	552,664	+0.75(+0.85%)
Mar 29, 2007	87.30	87.82	86.97	87.67	269,318	+0.72(+0.83%)
Mar 28, 2007	87.25	87.41	86.54	86.95	305,729	-0.64(-0.73%)
Mar 27, 2007	87.59	88.43	86.98	87.59	252,814	-0.34(-0.39%)
Mar 26, 2007	88.08	88.16	87.50	87.93	269,833	-0.29(-0.33%)
Mar 23, 2007	88.88	88.89	87.97	88.22	197,217	-0.49(-0.56%)
Mar 22, 2007	88.40	88.75	87.96	88.72	247,863	+0.30(+0.34%)
Mar 21, 2007	88.08	88.61	87.32	88.42	496,345	+0.34(+0.39%)
Mar 20, 2007	87.74	88.29	87.50	88.08	372,981	+0.25(+0.29%)
Mar 19, 2007	86.40	87.85	86.40	87.83	362,150	+1.67(+1.94%)
Mar 16, 2007	86.45	86.62	85.88	86.16	327,802	-0.28(-0.33%)
Mar 15, 2007	85.59	86.61	85.59	86.44	211,039	+0.76(+0.88%)
Mar 14, 2007	85.10	85.68	84.55	85.68	175,866	+0.58(+0.68%)
Mar 13, 2007	86.73	86.54	85.01	85.10	293,351	-1.63(-1.88%)
Mar 12, 2007	85.94	86.73	85.41	86.73	338,426	+0.88(+1.03%)
Mar 09, 2007	85.73	86.12	85.69	85.85	168,749	+0.36(+0.42%)
Mar 08, 2007	84.93	85.81	84.92	85.49	280,458	+0.89(+1.05%)
Mar 07, 2007	84.60	85.02	84.28	84.60	274,166	-0.19(-0.23%)
Mar 06, 2007	83.42	85.30	83.42	84.79	331,825	+1.13(+1.36%)
Mar 05, 2007	85.07	85.82	83.62	83.66	469,836	-2.09(-2.44%)
Mar 02, 2007	86.43	86.62	85.56	85.75	251,783	-0.88(-1.02%)
Mar 01, 2007	85.02	87.17	84.10	86.63	487,370	+1.05(+1.22%)
Feb 28, 2007	85.61	85.85	84.84	85.59	373,909	-0.12(-0.14%)
Feb 27, 2007	86.79	87.15	85.58	85.70	342,037	-2.06(-2.34%)
Feb 26, 2007	88.17	88.17	87.28	87.76	268,080	-0.29(-0.33%)
Feb 23, 2007	88.22	88.22	87.43	88.05	168,852	-0.16(-0.18%)
Feb 22, 2007	87.79	88.24	87.26	88.20	246,831	+0.64(+0.73%)
Feb 21, 2007	87.93	88.13	87.12	87.56	182,467	-0.48(-0.54%)
Feb 20, 2007	87.06	88.12	86.67	88.04	180,404	+1.01(+1.16%)
Feb 16, 2007	86.94	87.10	86.67	87.03	318,932	+0.15(+0.17%)
Feb 15, 2007	86.58	86.97	86.38	86.89	287,884	+0.21(+0.25%)
Feb 14, 2007	85.99	86.94	85.99	86.67	219,709	+0.68(+0.79%)
Feb 13, 2007	85.75	86.13	85.56	85.99	183,189	+0.43(+0.50%)
Feb 12, 2007	85.12	85.61	85.07	85.57	211,452	+0.64(+0.75%)
Feb 09, 2007	85.56	85.86	84.41	84.93	285,305	-0.52(-0.61%)
Feb 08, 2007	85.02	85.81	84.90	85.45	233,010	+0.47(+0.55%)
Feb 07, 2007	83.08	85.29	82.99	84.99	573,190	+1.90(+2.29%)
Feb 06, 2007	82.70	83.11	82.35	83.08	198,249	+0.39(+0.47%)
Feb 05, 2007	81.96	82.77	81.96	82.70	318,828	+0.75(+0.91%)
Feb 02, 2007	83.38	83.38	80.22	81.95	611,148	-1.45(-1.74%)
Feb 01, 2007	81.68	83.40	81.68	83.40	302,325	+1.00(+1.21%)
Jan 31, 2007	81.24	83.01	81.01	82.41	248,585	+1.16(+1.43%)
Jan 30, 2007	81.10	81.46	80.72	81.24	178,135	+0.29(+0.36%)
Jan 29, 2007	81.00	81.12	80.65	80.95	225,377	-0.05(-0.06%)
Jan 26, 2007	81.58	81.58	80.45	81.00	249,307	-0.41(-0.50%)
Jan 25, 2007	82.07	82.07	81.17	81.41	195,877	-0.58(-0.71%)
Jan 24, 2007	81.92	82.53	81.64	81.99	219,704	-0.17(-0.21%)
Jan 23, 2007	81.85	82.60	81.85	82.16	186,181	+0.31(+0.38%)
Jan 22, 2007	82.37	82.70	81.40	81.85	176,485	-0.36(-0.44%)
Jan 19, 2007	81.58	82.21	81.06	82.21	380,098	+0.42(+0.51%)
Jan 18, 2007	81.82	82.49	81.51	81.80	333,269	-0.03(-0.04%)
Jan 17, 2007	81.53	82.20	81.28	81.82	296,549	+0.00(+0.00%)
Jan 16, 2007	82.50	82.77	81.59	81.82	226,718	-0.58(-0.71%)
Jan 12, 2007	81.88	82.47	81.66	82.41	209,698	+0.37(+0.45%)
Jan 11, 2007	80.94	82.14	80.78	82.04	351,629	+1.31(+1.62%)
Jan 10, 2007	81.22	81.60	80.47	80.73	333,475	-0.71(-0.87%)
Jan 09, 2007	80.37	81.53	80.03	81.44	464,369	+1.17(+1.46%)
Jan 08, 2007	80.17	80.40	79.64	80.26	150,389	+0.10(+0.12%)
Jan 05, 2007	79.91	80.36	79.41	80.17	177,619	+0.13(+0.16%)
Jan 04, 2007	79.19	80.16	79.01	80.04	274,888	+0.27(+0.34%)

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.