Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	80.17	80.43	79.72	79.76	409,983	-0.49(-0.62%)
Nov 29, 2006	79.98	80.27	79.79	80.25	407,508	+0.36(+0.45%)
Nov 28, 2006	79.36	80.10	79.13	79.89	385,551	+0.34(+0.43%)
Nov 27, 2006	80.46	80.48	79.55	79.55	471,939	-0.67(-0.83%)
Nov 24, 2006	80.46	80.49	80.14	80.22	120,304	-0.48(-0.59%)
Nov 22, 2006	80.97	80.97	80.39	80.70	358,644	-0.18(-0.23%)
Nov 21, 2006	79.91	80.92	79.91	80.88	558,842	+0.93(+1.16%)
Nov 20, 2006	80.20	80.41	79.85	79.95	376,582	-0.58(-0.72%)
Nov 17, 2006	79.30	80.53	79.19	80.53	366,273	+0.99(+1.24%)
Nov 16, 2006	79.15	80.13	78.90	79.54	411,117	+0.48(+0.61%)
Nov 15, 2006	78.41	79.34	78.18	79.06	436,064	+0.65(+0.83%)
Nov 14, 2006	76.93	78.49	76.41	78.41	499,051	+1.34(+1.74%)
Nov 13, 2006	77.22	77.36	76.64	77.07	497,711	-0.48(-0.61%)
Nov 10, 2006	76.16	77.59	76.16	77.55	289,266	+0.76(+0.99%)
Nov 09, 2006	76.71	77.01	76.55	76.79	334,212	-0.28(-0.36%)
Nov 08, 2006	75.95	77.48	75.92	77.07	289,575	+0.77(+1.00%)
Nov 07, 2006	75.41	76.75	75.24	76.30	434,311	+0.99(+1.31%)
Nov 06, 2006	73.53	75.60	73.53	75.31	399,777	+1.69(+2.29%)
Nov 03, 2006	71.78	73.95	71.73	73.63	567,193	-0.38(-0.51%)
Nov 02, 2006	73.67	74.59	73.63	74.00	444,826	-0.37(-0.50%)
Nov 01, 2006	75.13	75.13	74.36	74.37	218,238	-0.55(-0.74%)
Oct 31, 2006	74.79	75.41	74.58	74.93	232,567	+0.23(+0.31%)
Oct 30, 2006	73.87	74.71	73.83	74.69	182,775	+0.23(+0.31%)
Oct 27, 2006	73.88	74.63	73.78	74.46	415,859	+0.57(+0.77%)
Oct 26, 2006	73.87	74.01	73.28	73.89	227,928	+0.24(+0.33%)
Oct 25, 2006	73.29	73.80	73.15	73.65	233,495	+0.15(+0.20%)
Oct 24, 2006	73.69	73.77	73.18	73.50	146,798	-0.48(-0.64%)
Oct 23, 2006	73.29	73.99	73.17	73.98	126,695	+0.56(+0.77%)
Oct 20, 2006	73.80	73.87	73.17	73.41	150,818	-0.42(-0.57%)
Oct 19, 2006	72.20	73.86	72.20	73.83	364,624	+1.63(+2.26%)
Oct 18, 2006	72.51	72.90	71.87	72.20	364,108	-0.07(-0.09%)
Oct 17, 2006	72.66	72.66	72.02	72.27	170,817	-0.48(-0.65%)
Oct 16, 2006	72.74	72.89	72.74	72.74	199,476	+0.06(+0.08%)
Oct 13, 2006	72.36	72.85	72.16	72.69	203,393	+0.15(+0.20%)
Oct 12, 2006	72.15	72.55	72.15	72.54	136,283	+0.48(+0.67%)
Oct 11, 2006	72.07	72.36	71.85	72.05	217,929	-0.19(-0.27%)
Oct 10, 2006	72.32	72.57	72.07	72.25	203,909	-0.31(-0.43%)
Oct 09, 2006	72.22	72.73	71.65	72.56	201,331	+0.28(+0.39%)
Oct 06, 2006	72.67	72.67	72.07	72.28	220,300	-0.48(-0.65%)
Oct 05, 2006	72.46	72.90	72.40	72.75	309,162	+0.16(+0.21%)
Oct 04, 2006	72.38	72.71	72.18	72.60	324,007	+0.17(+0.24%)
Oct 03, 2006	71.99	72.89	71.96	72.42	373,592	+0.24(+0.34%)
Oct 02, 2006	72.80	72.80	72.09	72.18	298,750	-0.56(-0.77%)
Sep 29, 2006	72.57	72.97	72.57	72.74	469,877	-0.01(-0.01%)
Sep 28, 2006	72.69	72.91	72.59	72.75	232,876	+0.07(+0.09%)
Sep 27, 2006	72.30	72.89	72.17	72.69	192,878	+0.41(+0.56%)
Sep 26, 2006	72.19	72.50	72.09	72.28	727,186	+0.09(+0.12%)
Sep 25, 2006	72.54	72.88	72.19	72.19	488,021	-0.54(-0.75%)
Sep 22, 2006	72.75	72.80	72.27	72.73	350,604	-0.02(-0.03%)
Sep 21, 2006	72.93	73.02	72.66	72.75	449,569	-0.18(-0.25%)
Sep 20, 2006	72.77	73.21	72.71	72.94	289,988	+0.19(+0.27%)
Sep 19, 2006	72.36	73.13	72.33	72.74	345,965	+0.23(+0.32%)
Sep 18, 2006	72.34	72.82	71.81	72.51	617,603	+0.71(+0.99%)
Sep 15, 2006	69.67	72.23	69.64	71.80	813,471	+2.12(+3.05%)
Sep 14, 2006	69.72	69.79	69.14	69.68	171,023	-0.04(-0.06%)
Sep 13, 2006	68.72	69.72	68.51	69.72	178,549	+1.12(+1.63%)
Sep 12, 2006	68.08	68.67	67.88	68.60	220,506	+0.52(+0.77%)
Sep 11, 2006	67.36	68.35	67.36	68.08	235,866	+0.20(+0.30%)
Sep 08, 2006	68.17	68.43	67.84	67.87	489,670	-0.32(-0.47%)
Sep 07, 2006	68.48	68.77	68.19	68.19	225,145	-0.48(-0.71%)
Sep 06, 2006	69.45	69.50	68.35	68.68	246,897	-1.02(-1.46%)
Sep 05, 2006	68.52	69.78	68.52	69.70	379,159	+1.05(+1.53%)

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.