Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	93.46	95.02	93.26	94.63	331,120	+1.16(+1.25%)
Aug 30, 2007	94.11	94.21	92.98	93.46	341,738	-0.65(-0.69%)
Aug 29, 2007	93.53	94.59	91.92	94.11	497,505	+1.31(+1.41%)
Aug 28, 2007	93.13	93.37	92.49	92.80	439,054	-1.08(-1.15%)
Aug 27, 2007	95.02	95.02	93.43	93.88	314,213	-0.89(-0.94%)
Aug 24, 2007	92.00	94.86	91.72	94.77	363,077	+2.66(+2.89%)
Aug 23, 2007	92.65	93.50	91.54	92.11	306,482	-0.53(-0.58%)
Aug 22, 2007	90.66	92.72	90.46	92.65	368,850	+3.17(+3.55%)
Aug 21, 2007	88.93	91.16	88.71	89.48	340,913	+0.54(+0.61%)
Aug 20, 2007	89.48	89.95	87.31	88.93	793,163	-0.50(-0.56%)
Aug 17, 2007	90.21	92.76	88.04	89.44	805,121	+2.06(+2.35%)
Aug 16, 2007	89.00	91.80	84.82	87.38	1,080,573	-1.62(-1.82%)
Aug 15, 2007	93.06	93.98	88.56	89.00	445,548	-3.65(-3.94%)
Aug 14, 2007	92.71	93.18	90.23	92.65	601,624	+0.55(+0.60%)
Aug 13, 2007	88.29	93.70	88.52	92.10	755,845	+3.80(+4.31%)
Aug 10, 2007	88.27	91.50	85.47	88.29	1,391,901	-1.48(-1.65%)
Aug 09, 2007	101.42	101.84	89.76	89.78	1,263,040	-11.64(-11.48%)
Aug 08, 2007	99.03	101.85	97.68	101.42	743,783	+2.80(+2.84%)
Aug 07, 2007	96.31	99.58	94.04	98.61	875,943	+2.31(+2.40%)
Aug 06, 2007	94.03	96.55	92.87	96.31	427,920	+2.59(+2.76%)
Aug 03, 2007	94.03	95.37	93.59	93.72	406,581	-1.66(-1.74%)
Aug 02, 2007	96.12	96.49	94.59	95.37	489,361	-0.14(-0.14%)

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.