Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	67.72	67.99	67.52	67.55	455,292	-0.02(-0.03%)
Jun 29, 2006	66.26	67.78	66.26	67.57	438,995	+1.53(+2.32%)
Jun 28, 2006	66.01	66.43	65.76	66.04	432,806	+0.16(+0.24%)
Jun 27, 2006	66.16	66.25	65.89	65.89	474,994	-0.21(-0.32%)
Jun 26, 2006	66.22	66.54	65.97	66.10	362,975	-0.09(-0.13%)
Jun 23, 2006	65.88	66.31	65.29	66.19	498,924	+0.08(+0.12%)
Jun 22, 2006	66.40	66.51	65.80	66.11	674,068	-0.28(-0.42%)
Jun 21, 2006	66.04	66.73	66.04	66.39	940,086	+0.40(+0.60%)
Jun 20, 2006	66.36	66.52	65.92	65.99	520,997	-0.40(-0.60%)
Jun 19, 2006	66.99	66.99	66.39	66.39	641,474	-0.42(-0.62%)
Jun 16, 2006	67.25	67.40	66.80	66.81	779,898	-0.44(-0.65%)
Jun 15, 2006	66.94	67.44	66.76	67.24	453,126	+0.48(+0.73%)
Jun 14, 2006	66.82	67.16	66.26	66.76	356,890	-0.27(-0.40%)
Jun 13, 2006	67.56	68.33	66.87	67.03	453,126	-0.62(-0.92%)
Jun 12, 2006	68.97	69.12	67.48	67.65	501,399	-1.12(-1.64%)
Jun 09, 2006	68.70	69.35	68.45	68.78	404,957	-0.01(-0.01%)
Jun 08, 2006	68.75	69.30	68.22	68.78	511,920	-0.54(-0.78%)
Jun 07, 2006	69.73	70.41	69.23	69.33	494,076	-0.37(-0.53%)
Jun 06, 2006	69.96	70.16	69.27	69.70	289,122	-0.16(-0.24%)
Jun 05, 2006	70.97	71.29	69.66	69.86	480,357	-1.27(-1.79%)
Jun 02, 2006	71.60	71.83	71.09	71.13	340,799	-0.42(-0.58%)
Jun 01, 2006	70.64	71.64	70.52	71.55	333,372	+0.90(+1.28%)
May 31, 2006	70.05	71.03	69.89	70.65	361,119	+0.63(+0.90%)
May 30, 2006	70.81	70.87	69.91	70.02	325,327	-1.01(-1.42%)
May 26, 2006	71.18	71.20	70.71	71.02	235,279	-0.19(-0.27%)
May 25, 2006	70.27	71.22	70.16	71.22	475,200	+1.10(+1.56%)
May 24, 2006	70.09	71.01	69.43	70.12	584,330	-0.84(-1.19%)
May 23, 2006	71.43	71.74	70.97	70.97	494,798	-0.35(-0.49%)
May 22, 2006	71.79	71.86	71.16	71.32	476,541	-0.60(-0.84%)
May 19, 2006	72.15	72.42	71.75	71.92	333,682	-0.14(-0.19%)
May 18, 2006	72.44	72.75	72.03	72.05	274,578	-0.17(-0.24%)
May 17, 2006	72.26	72.68	72.00	72.23	316,250	-0.18(-0.25%)
May 16, 2006	72.28	72.69	72.09	72.41	178,754	-0.06(-0.08%)
May 15, 2006	72.42	72.87	72.09	72.47	311,814	-0.15(-0.20%)
May 12, 2006	73.34	74.17	72.60	72.61	413,621	-0.84(-1.15%)
May 11, 2006	73.83	73.87	73.02	73.46	305,625	-0.51(-0.69%)
May 10, 2006	73.78	74.18	73.63	73.97	209,801	+0.02(+0.03%)
May 09, 2006	73.89	74.50	73.86	73.95	377,622	+0.07(+0.09%)
May 08, 2006	73.78	74.52	73.78	73.88	252,195	+0.01(+0.01%)
May 05, 2006	72.84	73.97	72.84	73.87	304,697	+1.04(+1.42%)
May 04, 2006	72.19	73.39	71.94	72.84	506,041	+0.89(+1.24%)
May 03, 2006	73.25	73.44	71.95	71.95	863,241	-1.21(-1.66%)
May 02, 2006	74.64	74.70	73.16	73.16	431,981	-1.54(-2.06%)
May 01, 2006	74.84	75.50	74.48	74.70	471,693	+0.03(+0.04%)
Apr 28, 2006	74.41	75.25	74.36	74.67	352,042	-0.08(-0.10%)
Apr 27, 2006	73.87	75.65	73.87	74.75	505,628	+0.63(+0.85%)
Apr 26, 2006	74.31	74.83	74.02	74.12	396,602	-0.19(-0.26%)
Apr 25, 2006	74.76	74.79	74.11	74.31	428,062	-0.54(-0.73%)
Apr 24, 2006	75.13	75.13	74.50	74.85	273,753	-0.51(-0.68%)
Apr 21, 2006	75.38	75.71	74.89	75.37	284,480	+0.18(+0.25%)
Apr 20, 2006	75.54	75.79	75.18	75.18	246,522	-0.44(-0.58%)
Apr 19, 2006	75.79	75.89	75.35	75.62	294,795	-0.17(-0.23%)
Apr 18, 2006	73.98	76.44	74.21	75.79	593,201	+1.82(+2.46%)
Apr 17, 2006	73.54	74.42	73.27	73.97	246,006	+0.31(+0.42%)
Apr 13, 2006	73.68	74.19	73.34	73.66	157,712	-0.02(-0.03%)
Apr 12, 2006	73.87	74.06	73.54	73.68	215,268	-0.17(-0.24%)
Apr 11, 2006	73.97	74.20	73.44	73.86	241,055	-0.12(-0.16%)
Apr 10, 2006	74.12	74.21	73.68	73.97	303,872	-0.11(-0.14%)
Apr 07, 2006	73.87	74.46	73.87	74.08	267,048	+0.40(+0.54%)
Apr 06, 2006	74.12	74.21	73.36	73.68	363,079	-0.44(-0.59%)
Apr 05, 2006	74.11	74.46	73.54	74.12	196,495	-0.14(-0.18%)
Apr 04, 2006	74.22	74.64	73.95	74.25	245,387	+0.11(+0.14%)

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.