Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	59.88	59.99	59.12	59.29	211,297	-0.83(-1.38%)
May 27, 2005	59.69	60.43	59.69	60.12	172,644	+0.42(+0.71%)
May 26, 2005	59.09	59.73	59.06	59.69	116,581	+0.68(+1.14%)
May 25, 2005	59.57	59.57	58.59	59.02	161,141	-0.65(-1.08%)
May 24, 2005	59.35	59.83	59.28	59.67	164,250	+0.18(+0.31%)
May 23, 2005	59.57	59.89	59.20	59.48	150,157	-0.18(-0.31%)
May 20, 2005	59.90	59.92	59.35	59.67	203,318	-0.23(-0.39%)
May 19, 2005	59.69	60.35	59.32	59.90	486,534	+0.14(+0.23%)
May 18, 2005	58.90	59.88	58.79	59.76	149,639	+0.92(+1.56%)
May 17, 2005	58.65	59.04	58.04	58.84	291,506	+0.10(+0.16%)
May 16, 2005	58.38	58.84	58.38	58.75	157,307	+0.37(+0.63%)
May 13, 2005	58.57	58.76	58.05	58.38	375,548	-0.18(-0.31%)
May 12, 2005	59.34	59.36	58.20	58.57	440,316	-0.69(-1.16%)
May 11, 2005	58.57	59.39	58.33	59.25	333,372	+0.62(+1.05%)
May 10, 2005	58.57	58.75	58.23	58.63	358,035	-0.18(-0.31%)
May 09, 2005	58.82	58.90	58.13	58.82	386,429	-0.15(-0.26%)
May 06, 2005	59.55	59.78	58.86	58.97	171,815	-0.50(-0.84%)
May 05, 2005	58.73	59.69	58.43	59.47	376,895	+0.60(+1.02%)
May 04, 2005	60.31	60.31	58.48	58.87	494,824	-1.45(-2.40%)
May 03, 2005	60.75	60.93	60.05	60.32	393,683	-0.48(-0.79%)
May 02, 2005	59.83	60.80	59.78	60.80	435,445	+0.55(+0.91%)
Apr 29, 2005	58.87	60.25	58.75	60.25	387,673	+1.38(+2.34%)
Apr 28, 2005	58.72	59.20	58.19	58.87	289,433	+0.06(+0.10%)
Apr 27, 2005	57.90	58.88	56.61	58.82	928,716	-0.20(-0.34%)
Apr 26, 2005	60.16	60.33	59.00	59.02	326,325	-1.38(-2.28%)
Apr 25, 2005	59.49	60.40	59.29	60.40	385,807	+0.86(+1.44%)
Apr 22, 2005	60.24	60.24	58.95	59.54	310,262	-0.90(-1.48%)
Apr 21, 2005	59.14	60.56	59.13	60.44	348,812	+1.39(+2.35%)
Apr 20, 2005	59.80	59.83	58.99	59.05	210,572	-0.80(-1.34%)
Apr 19, 2005	59.68	59.96	59.17	59.85	168,395	+0.16(+0.27%)
Apr 18, 2005	59.42	59.90	58.87	59.68	180,727	+0.31(+0.52%)
Apr 15, 2005	60.30	60.30	59.28	59.38	374,408	-1.07(-1.77%)
Apr 14, 2005	61.15	61.19	60.12	60.45	430,886	-0.65(-1.06%)
Apr 13, 2005	62.67	62.67	60.89	61.09	402,077	-1.35(-2.16%)
Apr 12, 2005	61.58	62.72	61.08	62.44	299,589	+0.87(+1.41%)
Apr 11, 2005	61.53	61.76	61.08	61.58	172,333	-0.16(-0.27%)
Apr 08, 2005	61.81	62.14	61.61	61.74	162,178	-0.02(-0.03%)
Apr 07, 2005	61.57	61.86	61.44	61.76	262,904	+0.07(+0.11%)
Apr 06, 2005	62.20	62.57	61.47	61.69	349,952	-0.41(-0.65%)
Apr 05, 2005	61.90	62.40	61.62	62.10	356,273	+0.15(+0.25%)
Apr 04, 2005	60.94	62.05	60.50	61.94	472,752	+0.61(+0.99%)
Apr 01, 2005	59.40	62.24	59.27	61.33	898,249	+2.04(+3.43%)
Mar 31, 2005	59.40	59.51	59.14	59.30	388,813	-0.10(-0.16%)
Mar 30, 2005	59.34	59.61	59.21	59.40	346,118	+0.30(+0.51%)
Mar 29, 2005	60.31	60.31	59.10	59.10	534,618	-1.22(-2.02%)
Mar 28, 2005	60.17	60.51	60.17	60.31	250,883	+0.14(+0.24%)
Mar 24, 2005	59.92	60.55	59.84	60.17	415,238	-0.10(-0.16%)
Mar 23, 2005	58.38	60.43	58.33	60.26	672,961	+1.54(+2.63%)
Mar 22, 2005	58.68	59.25	58.63	58.72	467,777	+0.28(+0.48%)
Mar 21, 2005	59.01	59.31	58.09	58.44	807,160	-0.37(-0.62%)
Mar 18, 2005	59.55	59.62	58.75	58.81	356,999	-0.73(-1.23%)
Mar 17, 2005	59.48	59.74	59.29	59.54	371,610	+0.30(+0.51%)
Mar 16, 2005	60.39	60.50	59.18	59.24	512,959	-1.06(-1.76%)
Mar 15, 2005	60.50	61.12	60.14	60.30	301,869	-0.19(-0.32%)
Mar 14, 2005	59.83	60.60	59.77	60.50	346,221	+0.67(+1.11%)
Mar 11, 2005	59.83	60.12	59.47	59.83	308,604	+0.00(+0.00%)
Mar 10, 2005	59.73	60.03	59.40	59.83	296,894	+0.08(+0.13%)
Mar 09, 2005	59.59	59.85	59.42	59.75	296,376	-0.07(-0.11%)
Mar 08, 2005	59.83	59.97	59.64	59.82	428,606	-0.01(-0.02%)
Mar 07, 2005	59.73	59.83	59.35	59.83	247,049	+0.00(+0.00%)
Mar 04, 2005	59.81	59.97	59.70	59.83	283,837	+0.12(+0.19%)
Mar 03, 2005	59.71	59.85	59.37	59.71	244,769	+0.03(+0.05%)
Mar 02, 2005	59.11	59.81	59.11	59.68	250,158	+0.10(+0.16%)

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.