Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	63.88	64.90	63.63	64.72	292,977	+0.75(+1.17%)
Jul 28, 2006	63.88	64.15	63.62	63.97	312,873	+0.34(+0.53%)
Jul 27, 2006	64.36	64.77	63.23	63.63	434,827	-0.59(-0.92%)
Jul 26, 2006	64.18	64.57	63.77	64.23	218,960	+0.05(+0.08%)
Jul 25, 2006	63.91	64.44	63.63	64.18	188,651	+0.17(+0.27%)
Jul 24, 2006	63.55	64.02	63.51	64.00	189,167	+0.47(+0.73%)
Jul 21, 2006	63.97	63.98	63.28	63.54	187,827	-0.44(-0.68%)
Jul 20, 2006	64.83	64.86	63.97	63.97	245,556	-0.92(-1.42%)
Jul 19, 2006	63.95	64.99	63.85	64.90	227,928	+0.96(+1.50%)
Jul 18, 2006	63.99	64.24	63.42	63.94	271,947	+0.10(+0.15%)
Jul 17, 2006	63.08	64.01	63.08	63.84	354,109	+0.13(+0.20%)
Jul 14, 2006	64.66	64.72	63.54	63.71	359,778	-1.43(-2.19%)
Jul 13, 2006	65.87	65.92	65.14	65.14	385,035	-0.87(-1.32%)
Jul 12, 2006	66.05	66.18	65.95	66.01	263,391	-0.19(-0.29%)
Jul 11, 2006	66.07	66.24	65.96	66.21	266,896	+0.06(+0.09%)
Jul 10, 2006	66.25	66.53	66.07	66.15	263,288	-0.07(-0.10%)
Jul 07, 2006	66.69	66.94	66.08	66.21	165,353	-0.61(-0.91%)
Jul 06, 2006	66.89	67.29	66.51	66.83	234,526	-0.06(-0.09%)
Jul 05, 2006	67.27	67.35	66.41	66.88	428,229	-0.72(-1.06%)
Jul 03, 2006	67.69	67.77	67.35	67.60	132,262	+0.01(+0.01%)
Jun 30, 2006	67.76	68.03	67.56	67.59	455,032	-0.02(-0.03%)
Jun 29, 2006	66.30	67.82	66.30	67.61	438,744	+1.53(+2.32%)
Jun 28, 2006	66.05	66.47	65.80	66.08	432,559	+0.16(+0.24%)
Jun 27, 2006	66.20	66.29	65.92	65.92	474,722	-0.21(-0.32%)
Jun 26, 2006	66.25	66.57	66.01	66.14	362,768	-0.09(-0.13%)
Jun 23, 2006	65.91	66.35	65.33	66.22	498,639	+0.08(+0.12%)
Jun 22, 2006	66.44	66.54	65.84	66.15	673,683	-0.28(-0.42%)
Jun 21, 2006	66.08	66.77	66.08	66.43	939,548	+0.40(+0.60%)
Jun 20, 2006	66.40	66.55	65.96	66.03	520,700	-0.40(-0.60%)
Jun 19, 2006	67.03	67.03	66.43	66.43	641,107	-0.42(-0.62%)
Jun 16, 2006	67.29	67.44	66.84	66.85	779,452	-0.44(-0.65%)
Jun 15, 2006	66.98	67.48	66.80	67.28	452,867	+0.48(+0.73%)
Jun 14, 2006	66.86	67.19	66.30	66.80	356,686	-0.27(-0.40%)
Jun 13, 2006	67.60	68.37	66.90	67.07	452,867	-0.62(-0.92%)
Jun 12, 2006	69.01	69.16	67.51	67.69	501,113	-1.13(-1.64%)
Jun 09, 2006	68.74	69.39	68.48	68.81	404,725	-0.01(-0.01%)
Jun 08, 2006	68.79	69.34	68.26	68.82	511,628	-0.54(-0.78%)
Jun 07, 2006	69.77	70.45	69.27	69.37	493,794	-0.37(-0.53%)
Jun 06, 2006	70.00	70.20	69.31	69.74	288,957	-0.16(-0.24%)
Jun 05, 2006	71.01	71.33	69.70	69.90	480,083	-1.27(-1.79%)
Jun 02, 2006	71.64	71.87	71.13	71.17	340,604	-0.42(-0.58%)
Jun 01, 2006	70.68	71.69	70.56	71.59	333,182	+0.90(+1.28%)
May 31, 2006	70.09	71.07	69.93	70.69	360,912	+0.63(+0.90%)
May 30, 2006	70.85	70.91	69.95	70.06	325,141	-1.01(-1.42%)
May 26, 2006	71.22	71.24	70.75	71.07	235,144	-0.19(-0.27%)
May 25, 2006	70.31	71.26	70.20	71.26	474,928	+1.10(+1.56%)
May 24, 2006	70.13	71.06	69.47	70.16	583,996	-0.84(-1.19%)
May 23, 2006	71.47	71.78	71.01	71.01	494,515	-0.35(-0.49%)
May 22, 2006	71.83	71.90	71.20	71.36	476,268	-0.60(-0.84%)
May 19, 2006	72.19	72.46	71.79	71.96	333,491	-0.14(-0.19%)
May 18, 2006	72.48	72.79	72.07	72.09	274,421	-0.17(-0.24%)
May 17, 2006	72.30	72.72	72.04	72.27	316,069	-0.18(-0.25%)
May 16, 2006	72.32	72.73	72.13	72.45	178,652	-0.06(-0.08%)
May 15, 2006	72.46	72.91	72.13	72.51	311,636	-0.15(-0.20%)
May 12, 2006	73.38	74.21	72.64	72.66	413,384	-0.84(-1.15%)
May 11, 2006	73.87	73.92	73.06	73.50	305,451	-0.51(-0.69%)
May 10, 2006	73.82	74.22	73.67	74.01	209,682	+0.02(+0.03%)
May 09, 2006	73.94	74.54	73.90	73.99	377,407	+0.07(+0.09%)
May 08, 2006	73.82	74.57	73.82	73.93	252,051	+0.01(+0.01%)
May 05, 2006	72.88	74.01	72.88	73.92	304,523	+1.04(+1.42%)
May 04, 2006	72.23	73.43	71.98	72.88	505,752	+0.89(+1.24%)
May 03, 2006	73.30	73.48	71.99	71.99	862,747	-1.21(-1.66%)
May 02, 2006	74.68	74.74	73.20	73.20	431,734	-1.54(-2.06%)

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.