Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	74.79	75.41	74.58	74.93	232,567	+0.23(+0.31%)
Oct 30, 2006	73.87	74.71	73.83	74.69	182,775	+0.23(+0.31%)
Oct 27, 2006	73.88	74.63	73.78	74.46	415,859	+0.57(+0.77%)
Oct 26, 2006	73.87	74.01	73.28	73.89	227,928	+0.24(+0.33%)
Oct 25, 2006	73.29	73.80	73.15	73.65	233,495	+0.15(+0.20%)
Oct 24, 2006	73.69	73.77	73.18	73.50	146,798	-0.48(-0.64%)
Oct 23, 2006	73.29	73.99	73.17	73.98	126,695	+0.56(+0.77%)
Oct 20, 2006	73.80	73.87	73.17	73.41	150,818	-0.42(-0.57%)
Oct 19, 2006	72.20	73.86	72.20	73.83	364,624	+1.63(+2.26%)
Oct 18, 2006	72.51	72.90	71.87	72.20	364,108	-0.07(-0.09%)
Oct 17, 2006	72.66	72.66	72.02	72.27	170,817	-0.48(-0.65%)
Oct 16, 2006	72.74	72.89	72.74	72.74	199,476	+0.06(+0.08%)
Oct 13, 2006	72.36	72.85	72.16	72.69	203,393	+0.15(+0.20%)
Oct 12, 2006	72.15	72.55	72.15	72.54	136,283	+0.48(+0.67%)
Oct 11, 2006	72.07	72.36	71.85	72.05	217,929	-0.19(-0.27%)
Oct 10, 2006	72.32	72.57	72.07	72.25	203,909	-0.31(-0.43%)
Oct 09, 2006	72.22	72.73	71.65	72.56	201,331	+0.28(+0.39%)
Oct 06, 2006	72.67	72.67	72.07	72.28	220,300	-0.48(-0.65%)
Oct 05, 2006	72.46	72.90	72.40	72.75	309,162	+0.16(+0.21%)
Oct 04, 2006	72.38	72.71	72.18	72.60	324,007	+0.17(+0.24%)
Oct 03, 2006	71.99	72.89	71.96	72.42	373,592	+0.24(+0.34%)
Oct 02, 2006	72.80	72.80	72.09	72.18	298,750	-0.56(-0.77%)
Sep 29, 2006	72.57	72.97	72.57	72.74	469,877	-0.01(-0.01%)
Sep 28, 2006	72.69	72.91	72.59	72.75	232,876	+0.07(+0.09%)
Sep 27, 2006	72.30	72.89	72.17	72.69	192,878	+0.41(+0.56%)
Sep 26, 2006	72.19	72.50	72.09	72.28	727,186	+0.09(+0.12%)
Sep 25, 2006	72.54	72.88	72.19	72.19	488,021	-0.54(-0.75%)
Sep 22, 2006	72.75	72.80	72.27	72.73	350,604	-0.02(-0.03%)
Sep 21, 2006	72.93	73.02	72.66	72.75	449,569	-0.18(-0.25%)
Sep 20, 2006	72.77	73.21	72.71	72.94	289,988	+0.19(+0.27%)
Sep 19, 2006	72.36	73.13	72.33	72.74	345,965	+0.23(+0.32%)
Sep 18, 2006	72.34	72.82	71.81	72.51	617,603	+0.71(+0.99%)
Sep 15, 2006	69.67	72.23	69.64	71.80	813,471	+2.12(+3.05%)
Sep 14, 2006	69.72	69.79	69.14	69.68	171,023	-0.04(-0.06%)
Sep 13, 2006	68.72	69.72	68.51	69.72	178,549	+1.12(+1.63%)
Sep 12, 2006	68.08	68.67	67.88	68.60	220,506	+0.52(+0.77%)
Sep 11, 2006	67.36	68.35	67.36	68.08	235,866	+0.20(+0.30%)
Sep 08, 2006	68.17	68.43	67.84	67.87	489,670	-0.32(-0.47%)
Sep 07, 2006	68.48	68.77	68.19	68.19	225,145	-0.48(-0.71%)
Sep 06, 2006	69.45	69.50	68.35	68.68	246,897	-1.02(-1.46%)
Sep 05, 2006	68.52	69.78	68.52	69.70	379,159	+1.05(+1.53%)
Sep 01, 2006	68.36	68.94	68.30	68.65	153,086	+0.45(+0.65%)
Aug 31, 2006	68.34	68.48	68.00	68.20	250,298	-0.14(-0.20%)
Aug 30, 2006	68.00	68.54	67.83	68.34	192,053	+0.11(+0.16%)
Aug 29, 2006	67.83	68.41	67.71	68.23	257,618	+0.36(+0.53%)
Aug 28, 2006	66.98	68.28	66.98	67.87	270,813	+0.73(+1.08%)
Aug 25, 2006	67.27	67.61	66.88	67.15	121,747	-0.29(-0.43%)
Aug 24, 2006	67.32	67.83	67.10	67.44	204,424	+0.33(+0.49%)
Aug 23, 2006	68.33	68.92	66.99	67.11	662,859	-1.22(-1.79%)
Aug 22, 2006	67.32	68.35	67.08	68.33	409,983	+0.87(+1.29%)
Aug 21, 2006	67.29	67.66	66.98	67.46	138,344	-0.03(-0.04%)
Aug 18, 2006	67.59	67.68	67.22	67.49	111,954	-0.13(-0.19%)
Aug 17, 2006	67.26	67.65	67.16	67.61	127,005	+0.35(+0.52%)
Aug 16, 2006	67.13	67.33	66.93	67.26	122,366	+0.24(+0.36%)
Aug 15, 2006	66.42	67.06	66.38	67.02	210,197	+0.84(+1.28%)
Aug 14, 2006	66.06	67.06	66.01	66.18	198,754	+0.29(+0.44%)
Aug 11, 2006	66.15	66.21	65.48	65.89	373,902	-0.18(-0.28%)
Aug 10, 2006	64.75	66.21	64.75	66.07	347,923	+1.32(+2.04%)
Aug 09, 2006	65.08	65.43	64.63	64.75	431,219	-0.09(-0.13%)
Aug 08, 2006	64.57	65.36	64.57	64.84	393,695	+0.47(+0.72%)
Aug 07, 2006	65.67	65.68	64.13	64.37	479,980	-1.33(-2.02%)
Aug 04, 2006	66.45	66.72	65.44	65.70	456,579	+0.33(+0.50%)
Aug 03, 2006	66.01	66.02	64.87	65.37	753,061	-1.16(-1.75%)
Aug 02, 2006	64.33	66.64	64.29	66.53	508,948	+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.