Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	86.77	89.73	85.80	89.17	1,067,163	+4.10(+4.82%)
Jan 30, 2008	86.81	86.82	84.10	85.07	414,549	-1.50(-1.74%)
Jan 29, 2008	84.96	86.92	84.28	86.58	512,536	+1.85(+2.19%)
Jan 28, 2008	84.29	84.72	83.26	84.72	428,164	+0.44(+0.52%)
Jan 25, 2008	83.37	84.79	82.71	84.29	621,257	+1.41(+1.70%)
Jan 24, 2008	79.59	83.40	78.62	82.88	775,857	+3.87(+4.90%)
Jan 23, 2008	77.52	79.13	76.88	79.01	773,606	+0.04(+0.05%)
Jan 22, 2008	79.16	80.38	76.61	78.97	768,917	-1.42(-1.76%)
Jan 21, 2008	81.93	82.41	79.83	80.39	0	+0.00(+0.00%)
Jan 18, 2008	81.93	82.41	79.83	80.39	485,721	-1.26(-1.54%)
Jan 17, 2008	82.43	83.13	81.46	81.65	624,248	-0.60(-0.73%)
Jan 16, 2008	79.76	83.31	79.72	82.25	611,870	+2.02(+2.51%)
Jan 15, 2008	81.99	83.13	80.17	80.23	740,476	-2.07(-2.52%)
Jan 14, 2008	84.33	84.33	82.02	82.31	621,051	-1.10(-1.31%)
Jan 11, 2008	82.41	84.56	81.48	83.40	747,509	+2.74(+3.40%)
Jan 10, 2008	79.02	80.90	78.75	80.66	627,652	+1.22(+1.54%)
Jan 09, 2008	79.65	79.91	78.72	79.44	541,730	-0.58(-0.73%)
Jan 08, 2008	82.04	82.36	79.93	80.02	498,511	-1.43(-1.75%)
Jan 07, 2008	81.54	81.99	80.96	81.45	395,217	+0.11(+0.13%)
Jan 04, 2008	81.79	82.52	81.07	81.34	353,486	-1.38(-1.66%)
Jan 03, 2008	83.26	83.89	82.45	82.72	351,526	-0.56(-0.68%)
Jan 02, 2008	85.75	85.85	82.91	83.28	401,990	-2.65(-3.08%)
Jan 01, 2008	85.77	86.41	85.53	85.93	0	+0.00(+0.00%)
Dec 31, 2007	85.77	86.41	85.53	85.93	274,888	-0.12(-0.14%)
Dec 28, 2007	85.69	86.45	85.44	86.04	240,397	+0.20(+0.24%)
Dec 27, 2007	87.19	87.52	85.82	85.84	257,043	-1.57(-1.80%)
Dec 26, 2007	87.74	88.09	87.29	87.41	185,356	-0.33(-0.38%)
Dec 24, 2007	87.01	88.05	87.01	87.74	56,900	+0.72(+0.82%)
Dec 21, 2007	86.87	87.77	86.69	87.02	389,560	+0.79(+0.91%)
Dec 20, 2007	86.42	87.05	85.21	86.24	356,683	+0.11(+0.12%)
Dec 19, 2007	87.62	87.82	86.07	86.13	364,427	-1.77(-2.02%)
Dec 18, 2007	87.42	88.22	86.84	87.90	314,808	+1.11(+1.28%)
Dec 17, 2007	86.77	88.17	86.19	86.79	382,574	-1.82(-2.06%)
Dec 14, 2007	88.06	89.11	87.50	88.61	274,475	-0.54(-0.61%)
Dec 13, 2007	88.84	89.15	87.95	89.15	466,845	+0.01(+0.01%)
Dec 12, 2007	89.87	89.87	88.08	89.14	466,793	+1.11(+1.27%)
Dec 11, 2007	90.74	91.04	87.83	88.03	415,581	-2.47(-2.73%)
Dec 10, 2007	88.52	90.50	88.52	90.50	391,960	+2.05(+2.31%)
Dec 07, 2007	88.01	89.14	87.92	88.46	192,355	-0.07(-0.08%)
Dec 06, 2007	87.36	88.94	87.09	88.52	586,610	+1.22(+1.40%)
Dec 05, 2007	90.18	91.43	86.00	87.30	1,042,512	+0.02(+0.02%)
Dec 04, 2007	86.22	87.72	86.15	87.28	580,101	+0.15(+0.17%)
Dec 03, 2007	85.53	87.85	85.10	87.14	495,726	+0.63(+0.73%)
Nov 30, 2007	86.58	86.87	86.03	86.51	268,729	+0.95(+1.11%)
Nov 29, 2007	86.03	86.03	84.89	85.56	395,158	-0.66(-0.76%)
Nov 28, 2007	84.91	86.49	84.73	86.22	446,731	+1.31(+1.54%)
Nov 27, 2007	83.96	85.00	83.54	84.91	419,397	+0.66(+0.78%)
Nov 26, 2007	84.01	85.84	84.01	84.25	548,125	-0.55(-0.65%)
Nov 23, 2007	83.95	85.32	83.63	84.80	116,659	+0.87(+1.04%)
Nov 21, 2007	83.24	84.99	83.24	83.93	407,948	+0.30(+0.36%)
Nov 20, 2007	84.01	84.93	82.60	83.63	792,709	-0.56(-0.67%)
Nov 19, 2007	86.04	86.11	84.19	84.19	526,752	-2.57(-2.96%)
Nov 16, 2007	86.53	87.39	85.88	86.76	526,567	+0.39(+0.45%)
Nov 15, 2007	85.31	86.97	84.35	86.37	593,304	+0.80(+0.94%)
Nov 14, 2007	86.77	86.77	85.49	85.57	428,165	-0.72(-0.83%)
Nov 13, 2007	86.88	86.88	84.43	86.28	553,355	+0.16(+0.19%)
Nov 12, 2007	84.67	87.86	83.97	86.12	643,703	+1.56(+1.85%)
Nov 09, 2007	87.55	87.55	84.21	84.56	724,920	-3.77(-4.27%)
Nov 08, 2007	87.91	88.90	86.62	88.33	464,988	+0.11(+0.12%)
Nov 07, 2007	89.77	91.15	87.92	88.22	708,520	-2.09(-2.32%)
Nov 06, 2007	91.33	91.33	87.72	90.32	872,524	-0.94(-1.03%)
Nov 05, 2007	91.86	91.90	90.48	91.26	359,216	-0.84(-0.92%)
Nov 02, 2007	94.11	94.11	91.84	92.10	341,830	-1.46(-1.56%)

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.