Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	81.24	83.01	81.01	82.41	248,585	+1.16(+1.43%)
Jan 30, 2007	81.10	81.46	80.72	81.24	178,135	+0.29(+0.36%)
Jan 29, 2007	81.00	81.12	80.65	80.95	225,377	-0.05(-0.06%)
Jan 26, 2007	81.58	81.58	80.45	81.00	249,307	-0.41(-0.50%)
Jan 25, 2007	82.07	82.07	81.17	81.41	195,877	-0.58(-0.71%)
Jan 24, 2007	81.92	82.53	81.64	81.99	219,704	-0.17(-0.21%)
Jan 23, 2007	81.85	82.60	81.85	82.16	186,181	+0.31(+0.38%)
Jan 22, 2007	82.37	82.70	81.40	81.85	176,485	-0.36(-0.44%)
Jan 19, 2007	81.58	82.21	81.06	82.21	380,098	+0.42(+0.51%)
Jan 18, 2007	81.82	82.49	81.51	81.80	333,269	-0.03(-0.04%)
Jan 17, 2007	81.53	82.20	81.28	81.82	296,549	+0.00(+0.00%)
Jan 16, 2007	82.50	82.77	81.59	81.82	226,718	-0.58(-0.71%)
Jan 12, 2007	81.88	82.47	81.66	82.41	209,698	+0.37(+0.45%)
Jan 11, 2007	80.94	82.14	80.78	82.04	351,629	+1.31(+1.62%)
Jan 10, 2007	81.22	81.60	80.47	80.73	333,475	-0.71(-0.87%)
Jan 09, 2007	80.37	81.53	80.03	81.44	464,369	+1.17(+1.46%)
Jan 08, 2007	80.17	80.40	79.64	80.26	150,389	+0.10(+0.12%)
Jan 05, 2007	79.91	80.36	79.41	80.17	177,619	+0.13(+0.16%)
Jan 04, 2007	79.19	80.16	79.01	80.04	274,888	+0.27(+0.34%)
Jan 03, 2007	80.56	81.17	79.19	79.77	373,084	-0.49(-0.62%)
Dec 29, 2006	80.47	80.77	80.08	80.26	156,165	-0.36(-0.44%)
Dec 28, 2006	81.43	81.44	80.61	80.62	137,186	-0.80(-0.98%)
Dec 27, 2006	81.11	81.49	81.03	81.42	75,400	+0.55(+0.68%)
Dec 26, 2006	80.31	80.94	80.06	80.86	85,199	+0.61(+0.76%)
Dec 22, 2006	80.52	80.66	80.08	80.25	87,365	-0.41(-0.50%)
Dec 21, 2006	80.34	81.20	80.15	80.66	169,677	+0.32(+0.40%)
Dec 20, 2006	80.95	81.15	80.32	80.34	282,933	-0.75(-0.92%)
Dec 19, 2006	81.05	81.19	80.16	81.09	280,148	-0.11(-0.13%)
Dec 18, 2006	81.53	82.07	80.66	81.19	283,758	-0.48(-0.59%)
Dec 15, 2006	80.77	82.39	80.74	81.68	545,134	+0.95(+1.18%)
Dec 14, 2006	80.62	81.68	80.62	80.73	341,933	+0.12(+0.14%)
Dec 13, 2006	80.71	80.91	80.49	80.61	261,066	+0.00(+0.00%)
Dec 12, 2006	80.70	80.79	80.25	80.61	208,976	-0.14(-0.17%)
Dec 11, 2006	80.47	80.75	80.07	80.75	216,197	+0.21(+0.26%)
Dec 08, 2006	80.52	80.75	80.23	80.54	273,443	+0.02(+0.02%)
Dec 07, 2006	80.47	80.63	80.16	80.52	259,209	+0.03(+0.04%)
Dec 06, 2006	80.61	80.72	80.40	80.49	267,255	-0.29(-0.36%)
Dec 05, 2006	80.72	80.91	80.47	80.78	221,457	-0.06(-0.07%)
Dec 04, 2006	79.98	80.95	79.98	80.84	270,349	+0.76(+0.94%)
Dec 01, 2006	79.39	80.19	79.21	80.08	382,058	+0.37(+0.46%)
Nov 30, 2006	80.13	80.38	79.67	79.71	410,217	-0.49(-0.62%)
Nov 29, 2006	79.93	80.22	79.74	80.21	407,742	+0.36(+0.45%)
Nov 28, 2006	79.31	80.05	79.08	79.85	385,771	+0.34(+0.43%)
Nov 27, 2006	80.42	80.44	79.51	79.51	472,209	-0.67(-0.83%)
Nov 24, 2006	80.42	80.45	80.09	80.18	120,373	-0.47(-0.59%)
Nov 22, 2006	80.92	80.92	80.34	80.65	358,850	-0.18(-0.23%)
Nov 21, 2006	79.87	80.87	79.87	80.84	559,162	+0.93(+1.16%)
Nov 20, 2006	80.16	80.36	79.81	79.91	376,797	-0.58(-0.72%)
Nov 17, 2006	79.26	80.49	79.15	80.49	366,483	+0.99(+1.24%)
Nov 16, 2006	79.10	80.08	78.86	79.50	411,352	+0.48(+0.61%)
Nov 15, 2006	78.36	79.29	78.13	79.01	436,313	+0.65(+0.83%)
Nov 14, 2006	76.89	78.44	76.37	78.36	499,336	+1.34(+1.74%)
Nov 13, 2006	77.17	77.32	76.60	77.03	497,996	-0.48(-0.61%)
Nov 10, 2006	76.11	77.55	76.11	77.50	289,431	+0.76(+0.99%)
Nov 09, 2006	76.67	76.97	76.50	76.74	334,404	-0.28(-0.36%)
Nov 08, 2006	75.91	77.43	75.87	77.03	289,741	+0.77(+1.00%)
Nov 07, 2006	75.37	76.71	75.19	76.26	434,560	+0.99(+1.31%)
Nov 06, 2006	73.49	75.56	73.49	75.27	400,005	+1.69(+2.29%)
Nov 03, 2006	71.74	73.90	71.69	73.58	567,517	-0.38(-0.51%)
Nov 02, 2006	73.63	74.54	73.58	73.96	445,081	-0.37(-0.50%)

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.