Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	69.72	70.70	69.57	70.32	362,802	+0.63(+0.90%)
May 30, 2006	70.48	70.54	69.59	69.69	326,843	-1.00(-1.42%)
May 26, 2006	70.85	70.87	70.39	70.69	236,376	-0.19(-0.27%)
May 25, 2006	69.94	70.89	69.84	70.89	477,415	+1.09(+1.56%)
May 24, 2006	69.77	70.69	69.11	69.80	587,054	-0.84(-1.19%)
May 23, 2006	71.10	71.41	70.64	70.64	497,104	-0.35(-0.49%)
May 22, 2006	71.46	71.52	70.83	70.98	478,762	-0.60(-0.84%)
May 19, 2006	71.81	72.08	71.42	71.58	335,237	-0.14(-0.19%)
May 18, 2006	72.10	72.41	71.70	71.72	275,858	-0.17(-0.24%)
May 17, 2006	71.92	72.35	71.67	71.89	317,724	-0.18(-0.25%)
May 16, 2006	71.94	72.35	71.76	72.07	179,587	-0.06(-0.08%)
May 15, 2006	72.08	72.53	71.76	72.13	313,268	-0.14(-0.20%)
May 12, 2006	73.00	73.82	72.26	72.28	415,549	-0.84(-1.15%)
May 11, 2006	73.48	73.53	72.68	73.12	307,050	-0.51(-0.69%)
May 10, 2006	73.44	73.83	73.29	73.63	210,779	+0.02(+0.03%)
May 09, 2006	73.55	74.15	73.51	73.61	379,383	+0.07(+0.09%)
May 08, 2006	73.44	74.18	73.44	73.54	253,371	+0.01(+0.01%)
May 05, 2006	72.50	73.63	72.50	73.53	306,117	+1.03(+1.42%)
May 04, 2006	71.85	73.05	71.60	72.50	508,400	+0.89(+1.24%)
May 03, 2006	72.91	73.10	71.61	71.61	867,264	-1.21(-1.66%)
May 02, 2006	74.29	74.35	72.82	72.82	433,995	-1.53(-2.06%)

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.