Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	95.25	96.27	95.01	95.60	279,323	-0.47(-0.48%)
Sep 27, 2007	96.22	96.62	95.23	96.07	178,341	+0.00(+0.00%)
Sep 26, 2007	95.78	96.71	95.67	96.07	228,987	+0.59(+0.62%)
Sep 25, 2007	95.47	96.37	94.91	95.47	320,479	+0.01(+0.01%)
Sep 24, 2007	96.57	96.93	95.42	95.47	224,345	-1.24(-1.28%)
Sep 21, 2007	96.66	97.27	96.28	96.71	307,792	+0.94(+0.98%)
Sep 20, 2007	96.67	96.60	95.21	95.77	461,997	-0.90(-0.93%)
Sep 19, 2007	96.95	97.88	96.02	96.67	225,274	+0.28(+0.29%)
Sep 18, 2007	95.06	96.82	94.20	96.39	282,108	+1.33(+1.40%)
Sep 17, 2007	95.17	95.98	94.32	95.06	285,718	+0.28(+0.30%)
Sep 14, 2007	95.13	95.30	93.81	94.78	184,840	-0.35(-0.37%)
Sep 13, 2007	95.51	95.88	94.80	95.13	354,621	+0.01(+0.01%)
Sep 12, 2007	93.07	95.91	93.07	95.12	274,475	+2.03(+2.18%)
Sep 11, 2007	92.32	93.26	92.27	93.09	181,333	+0.77(+0.83%)
Sep 10, 2007	93.17	93.91	92.02	92.32	309,236	-1.07(-1.14%)
Sep 07, 2007	92.89	95.01	92.42	93.39	360,500	-0.24(-0.26%)
Sep 06, 2007	94.88	94.98	93.43	93.63	393,095	-1.25(-1.32%)
Sep 05, 2007	94.32	95.16	93.84	94.88	310,164	+0.29(+0.31%)

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.