Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	69.60	70.58	69.11	70.11	386,581	+0.35(+0.50%)
Jan 30, 2006	70.01	70.52	69.17	69.77	296,482	-0.25(-0.36%)
Jan 27, 2006	70.27	70.58	69.90	70.02	334,625	-0.24(-0.35%)
Jan 26, 2006	70.32	71.12	69.75	70.26	748,010	-0.06(-0.08%)
Jan 25, 2006	71.27	71.61	69.78	70.32	613,995	-1.16(-1.63%)
Jan 24, 2006	70.73	71.94	70.60	71.48	513,793	+0.77(+1.08%)
Jan 23, 2006	69.97	71.06	69.60	70.72	428,229	+0.75(+1.07%)
Jan 20, 2006	70.76	71.04	69.88	69.97	633,685	-1.04(-1.46%)
Jan 19, 2006	71.49	71.50	70.97	71.01	273,803	-0.29(-0.41%)
Jan 18, 2006	71.30	71.46	71.02	71.30	316,378	-0.03(-0.04%)
Jan 17, 2006	70.86	71.44	70.70	71.33	269,370	+0.31(+0.44%)
Jan 13, 2006	71.14	71.35	70.78	71.02	270,401	-0.23(-0.33%)
Jan 12, 2006	71.14	72.06	70.95	71.25	587,707	-0.06(-0.08%)
Jan 11, 2006	70.41	71.36	69.97	71.31	318,646	+0.90(+1.28%)
Jan 10, 2006	70.33	71.64	69.50	70.41	778,421	+2.44(+3.60%)
Jan 09, 2006	67.96	68.26	67.61	67.96	385,138	-0.07(-0.10%)
Jan 06, 2006	66.74	68.39	66.53	68.03	594,717	+1.66(+2.50%)
Jan 05, 2006	65.77	66.38	65.51	66.37	326,996	+0.46(+0.69%)
Jan 04, 2006	65.67	65.91	65.46	65.91	429,982	+0.24(+0.37%)
Jan 03, 2006	64.95	65.89	64.21	65.67	301,637	+0.72(+1.11%)
Dec 30, 2005	65.06	65.12	64.43	64.95	158,137	-0.35(-0.53%)
Dec 29, 2005	65.10	65.48	64.76	65.30	191,744	+0.16(+0.24%)
Dec 28, 2005	65.01	65.27	64.50	65.15	133,190	+0.14(+0.21%)
Dec 27, 2005	65.91	65.96	64.99	65.01	337,202	-0.83(-1.27%)
Dec 23, 2005	64.90	65.87	64.90	65.85	316,687	+1.19(+1.85%)
Dec 22, 2005	64.66	64.83	64.23	64.65	307,203	+0.03(+0.05%)
Dec 21, 2005	63.37	64.63	63.37	64.62	381,942	+0.82(+1.29%)
Dec 20, 2005	63.25	63.97	62.80	63.80	509,051	+0.45(+0.70%)
Dec 19, 2005	63.20	63.42	63.05	63.35	589,769	-0.06(-0.09%)
Dec 16, 2005	62.69	63.70	62.68	63.41	1,141,293	+0.77(+1.22%)
Dec 15, 2005	62.33	62.68	62.03	62.65	202,362	-0.30(-0.48%)
Dec 14, 2005	62.72	63.04	62.28	62.95	502,556	+0.24(+0.39%)
Dec 13, 2005	62.65	62.82	61.99	62.70	181,023	-0.06(-0.09%)
Dec 12, 2005	62.13	63.02	62.13	62.76	276,071	+0.56(+0.90%)
Dec 09, 2005	62.37	62.54	62.06	62.20	182,054	-0.30(-0.48%)
Dec 08, 2005	62.08	62.58	61.87	62.50	236,691	+0.25(+0.41%)
Dec 07, 2005	61.94	62.36	61.74	62.25	188,136	-0.10(-0.16%)
Dec 06, 2005	62.84	62.96	62.30	62.34	252,876	-0.42(-0.66%)
Dec 05, 2005	62.78	62.90	62.51	62.76	331,326	-0.26(-0.42%)
Dec 02, 2005	62.77	63.04	62.47	63.02	265,143	+0.01(+0.02%)
Dec 01, 2005	62.91	63.78	62.77	63.01	375,448	-0.04(-0.06%)
Nov 30, 2005	63.95	64.02	62.96	63.05	303,492	-0.43(-0.67%)
Nov 29, 2005	63.45	63.90	63.37	63.48	219,681	+0.27(+0.43%)
Nov 28, 2005	63.79	63.79	63.19	63.21	201,228	-0.48(-0.76%)
Nov 25, 2005	63.59	63.95	63.46	63.69	103,088	+0.06(+0.09%)
Nov 23, 2005	63.62	63.99	63.25	63.63	224,011	+0.02(+0.03%)
Nov 22, 2005	63.81	63.95	63.55	63.62	451,115	-0.21(-0.33%)
Nov 21, 2005	63.93	63.93	63.05	63.83	380,190	+0.19(+0.30%)
Nov 18, 2005	63.01	63.77	62.88	63.63	529,359	+0.63(+1.00%)
Nov 17, 2005	62.13	63.03	62.08	63.00	196,280	+1.02(+1.64%)
Nov 16, 2005	62.35	62.39	61.81	61.99	150,096	-0.47(-0.75%)
Nov 15, 2005	62.28	62.81	62.18	62.45	162,879	-0.52(-0.83%)
Nov 14, 2005	62.63	63.00	62.15	62.98	128,035	+0.30(+0.48%)
Nov 11, 2005	62.19	62.68	62.02	62.67	107,005	+0.48(+0.78%)
Nov 10, 2005	62.18	62.66	61.70	62.19	303,698	+0.11(+0.17%)
Nov 09, 2005	62.24	62.53	61.86	62.08	359,985	-0.24(-0.39%)
Nov 08, 2005	62.62	62.64	61.99	62.33	131,850	-0.34(-0.54%)
Nov 07, 2005	62.46	62.86	62.37	62.66	88,759	+0.21(+0.34%)
Nov 04, 2005	62.47	62.49	61.81	62.45	286,379	-0.48(-0.76%)
Nov 03, 2005	62.56	63.04	62.56	62.93	212,053	+0.47(+0.75%)
Nov 02, 2005	61.59	62.68	61.53	62.46	166,178	+0.73(+1.18%)

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.