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%)
Sep 04, 2007	94.66	95.50	93.88	94.59	297,889	+0.02(+0.02%)
Aug 31, 2007	93.41	94.96	93.21	94.57	331,309	+1.16(+1.25%)
Aug 30, 2007	94.06	94.16	92.93	93.41	341,933	-0.65(-0.69%)
Aug 29, 2007	93.48	94.53	91.87	94.06	497,789	+1.31(+1.41%)
Aug 28, 2007	93.08	93.31	92.44	92.75	439,305	-1.08(-1.15%)
Aug 27, 2007	94.96	94.96	93.38	93.83	314,393	-0.89(-0.94%)
Aug 24, 2007	91.95	94.81	91.66	94.72	363,285	+2.66(+2.89%)
Aug 23, 2007	92.60	93.45	91.49	92.06	306,657	-0.53(-0.58%)
Aug 22, 2007	90.61	92.66	90.40	92.60	369,061	+3.17(+3.55%)
Aug 21, 2007	88.88	91.11	88.66	89.43	341,108	+0.54(+0.61%)
Aug 20, 2007	89.43	89.90	87.26	88.88	793,616	-0.50(-0.56%)
Aug 17, 2007	90.16	92.71	87.99	89.39	805,581	+2.06(+2.35%)
Aug 16, 2007	88.95	91.75	84.77	87.33	1,081,191	-1.62(-1.82%)
Aug 15, 2007	93.00	93.92	88.50	88.95	445,803	-3.65(-3.94%)
Aug 14, 2007	92.65	93.13	90.18	92.60	601,968	+0.55(+0.60%)
Aug 13, 2007	88.24	93.64	88.47	92.04	756,277	+3.80(+4.31%)
Aug 10, 2007	88.22	91.45	85.42	88.24	1,392,697	-1.48(-1.65%)
Aug 09, 2007	101.36	101.79	89.71	89.73	1,263,762	-11.63(-11.48%)
Aug 08, 2007	98.97	101.80	97.63	101.36	744,209	+2.80(+2.84%)
Aug 07, 2007	96.25	99.53	93.98	98.56	876,444	+2.31(+2.40%)
Aug 06, 2007	93.97	96.49	92.82	96.25	428,165	+2.59(+2.76%)
Aug 03, 2007	93.97	95.32	93.54	93.66	406,813	-1.66(-1.74%)
Aug 02, 2007	96.07	96.43	94.53	95.32	489,641	-0.14(-0.14%)
Aug 01, 2007	94.78	96.31	93.47	95.46	443,740	+0.68(+0.72%)
Jul 31, 2007	95.33	95.71	94.63	94.78	608,673	+0.42(+0.44%)
Jul 30, 2007	91.52	94.76	91.52	94.36	546,475	+1.18(+1.27%)
Jul 27, 2007	94.87	96.71	93.18	93.18	609,498	-1.63(-1.72%)
Jul 26, 2007	95.75	97.36	93.84	94.81	799,289	-2.09(-2.16%)
Jul 25, 2007	100.06	101.03	96.73	96.90	731,625	-2.64(-2.65%)
Jul 24, 2007	105.14	105.14	99.00	99.54	441,677	-2.61(-2.55%)
Jul 23, 2007	101.83	103.45	101.83	102.14	303,150	+0.55(+0.54%)
Jul 20, 2007	102.68	102.77	101.18	101.59	383,296	-1.26(-1.23%)
Jul 19, 2007	102.09	103.25	102.09	102.85	292,010	+0.93(+0.91%)
Jul 18, 2007	102.82	103.18	101.46	101.92	359,365	-1.33(-1.29%)
Jul 17, 2007	103.34	103.52	102.75	103.25	333,888	-0.13(-0.12%)
Jul 16, 2007	102.47	103.76	101.90	103.38	444,049	+0.82(+0.80%)
Jul 13, 2007	101.99	102.55	101.68	102.55	228,781	+0.61(+0.60%)
Jul 12, 2007	100.96	102.47	100.96	101.94	364,213	+0.98(+0.97%)
Jul 11, 2007	99.91	101.04	99.44	100.96	243,118	+0.87(+0.87%)
Jul 10, 2007	101.25	101.53	99.97	100.09	249,513	-1.28(-1.26%)
Jul 09, 2007	101.99	101.99	100.35	101.37	271,999	-0.36(-0.35%)
Jul 06, 2007	101.31	101.90	100.69	101.73	268,492	+0.33(+0.33%)
Jul 05, 2007	102.25	101.79	100.98	101.40	217,434	-0.47(-0.46%)
Jul 03, 2007	101.50	102.16	101.21	101.86	117,381	+0.48(+0.47%)

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.