Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	73.01	74.48	73.01	74.38	283,081	+1.32(+1.81%)
Mar 30, 2006	73.42	73.48	72.97	73.06	254,628	-0.16(-0.23%)
Mar 29, 2006	72.66	73.35	72.66	73.23	302,977	+0.36(+0.49%)
Mar 28, 2006	73.24	73.24	72.56	72.87	307,409	-0.44(-0.60%)
Mar 27, 2006	73.43	73.48	73.20	73.31	139,066	-0.08(-0.11%)
Mar 24, 2006	72.34	73.40	72.34	73.38	165,972	+1.05(+1.45%)
Mar 23, 2006	73.09	73.09	72.19	72.34	301,740	-0.90(-1.23%)
Mar 22, 2006	72.36	73.33	72.17	73.24	183,394	+0.75(+1.03%)
Mar 21, 2006	73.18	73.19	71.49	72.49	474,207	-0.93(-1.27%)
Mar 20, 2006	73.45	73.66	72.72	73.42	312,564	+0.15(+0.20%)
Mar 17, 2006	73.00	73.28	72.75	73.28	250,195	+0.28(+0.39%)
Mar 16, 2006	72.95	73.00	72.72	73.00	286,689	-0.05(-0.07%)
Mar 15, 2006	72.99	73.10	72.47	73.04	185,353	-0.03(-0.04%)
Mar 14, 2006	72.75	73.23	72.44	73.07	235,248	+0.32(+0.44%)
Mar 13, 2006	72.51	72.75	72.32	72.75	198,651	+0.44(+0.60%)
Mar 10, 2006	70.57	72.54	70.39	72.32	391,530	+1.12(+1.57%)
Mar 09, 2006	72.36	72.37	71.16	71.20	209,475	-1.07(-1.48%)
Mar 08, 2006	71.64	72.32	71.55	72.27	175,765	+0.48(+0.68%)
Mar 07, 2006	71.93	71.93	71.53	71.78	272,772	-0.12(-0.16%)
Mar 06, 2006	71.30	72.10	71.10	71.90	325,965	+0.46(+0.64%)
Mar 03, 2006	71.61	71.75	71.35	71.44	357,820	-0.17(-0.24%)
Mar 02, 2006	71.31	71.76	71.02	71.62	208,960	+0.07(+0.09%)
Mar 01, 2006	70.60	71.77	70.18	71.55	207,104	+0.99(+1.40%)
Feb 28, 2006	71.22	71.12	70.36	70.56	271,328	-0.66(-0.93%)
Feb 27, 2006	70.05	71.43	70.02	71.22	300,503	+0.93(+1.32%)
Feb 24, 2006	70.10	70.29	69.60	70.29	236,175	+0.15(+0.21%)
Feb 23, 2006	69.75	70.34	69.59	70.14	150,921	+0.25(+0.36%)
Feb 22, 2006	69.85	70.09	69.74	69.89	283,802	+0.05(+0.07%)
Feb 21, 2006	69.92	70.13	69.60	69.84	192,775	-0.17(-0.25%)
Feb 17, 2006	69.44	70.45	69.13	70.02	451,733	+0.13(+0.18%)
Feb 16, 2006	69.45	69.91	69.36	69.89	211,537	+0.45(+0.64%)
Feb 15, 2006	69.49	69.59	69.23	69.45	214,836	-0.15(-0.21%)
Feb 14, 2006	69.76	69.79	69.39	69.59	214,321	-0.02(-0.03%)
Feb 13, 2006	69.19	69.73	69.07	69.61	205,867	+0.42(+0.60%)
Feb 10, 2006	69.13	69.35	68.46	69.19	298,956	+0.06(+0.08%)
Feb 09, 2006	68.82	69.70	68.58	69.13	238,856	+0.13(+0.18%)
Feb 08, 2006	68.87	69.36	68.73	69.01	233,186	+0.11(+0.16%)
Feb 07, 2006	68.36	69.18	68.25	68.90	438,023	+0.45(+0.65%)
Feb 06, 2006	69.37	69.41	68.17	68.46	403,076	-1.06(-1.52%)
Feb 03, 2006	68.14	71.32	67.72	69.51	900,375	+1.13(+1.66%)
Feb 02, 2006	68.58	68.87	68.21	68.38	531,421	-0.09(-0.13%)
Feb 01, 2006	69.84	70.63	68.19	68.47	640,695	-1.65(-2.35%)
Jan 31, 2006	69.60	70.58	69.11	70.11	386,581	+0.35(+0.50%)
Jan 30, 2006	70.01	70.52	69.17	69.77	296,482	-0.25(-0.36%)
Jan 27, 2006	70.27	70.58	69.90	70.02	334,625	-0.24(-0.35%)
Jan 26, 2006	70.32	71.12	69.75	70.26	748,010	-0.06(-0.08%)
Jan 25, 2006	71.27	71.61	69.78	70.32	613,995	-1.16(-1.63%)
Jan 24, 2006	70.73	71.94	70.60	71.48	513,793	+0.77(+1.08%)
Jan 23, 2006	69.97	71.06	69.60	70.72	428,229	+0.75(+1.07%)
Jan 20, 2006	70.76	71.04	69.88	69.97	633,685	-1.04(-1.46%)
Jan 19, 2006	71.49	71.50	70.97	71.01	273,803	-0.29(-0.41%)
Jan 18, 2006	71.30	71.46	71.02	71.30	316,378	-0.03(-0.04%)
Jan 17, 2006	70.86	71.44	70.70	71.33	269,370	+0.31(+0.44%)
Jan 13, 2006	71.14	71.35	70.78	71.02	270,401	-0.23(-0.33%)
Jan 12, 2006	71.14	72.06	70.95	71.25	587,707	-0.06(-0.08%)
Jan 11, 2006	70.41	71.36	69.97	71.31	318,646	+0.90(+1.28%)
Jan 10, 2006	70.33	71.64	69.50	70.41	778,421	+2.44(+3.60%)
Jan 09, 2006	67.96	68.26	67.61	67.96	385,138	-0.07(-0.10%)
Jan 06, 2006	66.74	68.39	66.53	68.03	594,717	+1.66(+2.50%)
Jan 05, 2006	65.77	66.38	65.51	66.37	326,996	+0.46(+0.69%)
Jan 04, 2006	65.67	65.91	65.46	65.91	429,982	+0.24(+0.37%)

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.