Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	68.30	68.44	67.96	68.16	250,442	-0.14(-0.20%)
Aug 30, 2006	67.96	68.50	67.80	68.30	192,163	+0.11(+0.16%)
Aug 29, 2006	67.79	68.37	67.67	68.19	257,765	+0.36(+0.53%)
Aug 28, 2006	66.94	68.24	66.94	67.83	270,968	+0.73(+1.08%)
Aug 25, 2006	67.23	67.57	66.85	67.11	121,817	-0.29(-0.43%)
Aug 24, 2006	67.28	67.79	67.06	67.40	204,541	+0.33(+0.49%)
Aug 23, 2006	68.29	68.88	66.95	67.07	663,238	-1.22(-1.79%)
Aug 22, 2006	67.28	68.31	67.04	68.29	410,217	+0.87(+1.29%)
Aug 21, 2006	67.25	67.62	66.94	67.42	138,423	-0.03(-0.04%)
Aug 18, 2006	67.55	67.64	67.19	67.45	112,018	-0.13(-0.19%)
Aug 17, 2006	67.22	67.61	67.12	67.57	127,077	+0.35(+0.52%)
Aug 16, 2006	67.09	67.29	66.89	67.22	122,436	+0.24(+0.36%)
Aug 15, 2006	66.38	67.02	66.34	66.98	210,317	+0.84(+1.28%)
Aug 14, 2006	66.02	67.02	65.97	66.14	198,868	+0.29(+0.44%)
Aug 11, 2006	66.11	66.18	65.44	65.85	374,115	-0.18(-0.28%)
Aug 10, 2006	64.71	66.17	64.71	66.03	348,122	+1.32(+2.04%)
Aug 09, 2006	65.04	65.39	64.60	64.71	431,465	-0.09(-0.13%)
Aug 08, 2006	64.53	65.32	64.53	64.80	393,920	+0.47(+0.72%)
Aug 07, 2006	65.63	65.64	64.09	64.34	480,254	-1.33(-2.02%)
Aug 04, 2006	66.41	66.68	65.40	65.66	456,840	+0.33(+0.50%)
Aug 03, 2006	65.97	65.98	64.83	65.33	753,492	-1.16(-1.75%)
Aug 02, 2006	64.30	66.60	64.26	66.50	509,239	+2.44(+3.81%)

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.