Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	68.30	68.44	67.96	68.16	250,442	-0.14(-0.20%)
Aug 30, 2006	67.96	68.50	67.80	68.30	192,163	+0.11(+0.16%)
Aug 29, 2006	67.79	68.37	67.67	68.19	257,765	+0.36(+0.53%)
Aug 28, 2006	66.94	68.24	66.94	67.83	270,968	+0.73(+1.08%)
Aug 25, 2006	67.23	67.57	66.85	67.11	121,817	-0.29(-0.43%)
Aug 24, 2006	67.28	67.79	67.06	67.40	204,541	+0.33(+0.49%)
Aug 23, 2006	68.29	68.88	66.95	67.07	663,238	-1.22(-1.79%)
Aug 22, 2006	67.28	68.31	67.04	68.29	410,217	+0.87(+1.29%)
Aug 21, 2006	67.25	67.62	66.94	67.42	138,423	-0.03(-0.04%)
Aug 18, 2006	67.55	67.64	67.19	67.45	112,018	-0.13(-0.19%)
Aug 17, 2006	67.22	67.61	67.12	67.57	127,077	+0.35(+0.52%)
Aug 16, 2006	67.09	67.29	66.89	67.22	122,436	+0.24(+0.36%)
Aug 15, 2006	66.38	67.02	66.34	66.98	210,317	+0.84(+1.28%)
Aug 14, 2006	66.02	67.02	65.97	66.14	198,868	+0.29(+0.44%)
Aug 11, 2006	66.11	66.18	65.44	65.85	374,115	-0.18(-0.28%)
Aug 10, 2006	64.71	66.17	64.71	66.03	348,122	+1.32(+2.04%)
Aug 09, 2006	65.04	65.39	64.60	64.71	431,465	-0.09(-0.13%)
Aug 08, 2006	64.53	65.32	64.53	64.80	393,920	+0.47(+0.72%)
Aug 07, 2006	65.63	65.64	64.09	64.34	480,254	-1.33(-2.02%)
Aug 04, 2006	66.41	66.68	65.40	65.66	456,840	+0.33(+0.50%)
Aug 03, 2006	65.97	65.98	64.83	65.33	753,492	-1.16(-1.75%)
Aug 02, 2006	64.30	66.60	64.26	66.50	509,239	+2.44(+3.81%)
Aug 01, 2006	64.47	64.50	63.78	64.05	311,505	-0.63(-0.97%)
Jul 31, 2006	63.84	64.86	63.60	64.68	293,145	+0.75(+1.17%)
Jul 28, 2006	63.84	64.11	63.58	63.94	313,052	+0.34(+0.53%)
Jul 27, 2006	64.33	64.73	63.19	63.60	435,076	-0.59(-0.92%)
Jul 26, 2006	64.14	64.53	63.73	64.19	219,085	+0.05(+0.08%)
Jul 25, 2006	63.87	64.40	63.60	64.14	188,759	+0.17(+0.27%)
Jul 24, 2006	63.51	63.99	63.47	63.97	189,275	+0.47(+0.73%)
Jul 21, 2006	63.94	63.95	63.24	63.50	187,934	-0.44(-0.68%)
Jul 20, 2006	64.79	64.82	63.94	63.94	245,697	-0.92(-1.42%)
Jul 19, 2006	63.91	64.96	63.81	64.86	228,059	+0.96(+1.50%)
Jul 18, 2006	63.96	64.20	63.38	63.90	272,103	+0.10(+0.15%)
Jul 17, 2006	63.05	63.98	63.05	63.80	354,311	+0.13(+0.20%)
Jul 14, 2006	64.63	64.68	63.50	63.68	359,984	-1.43(-2.19%)
Jul 13, 2006	65.83	65.89	65.10	65.10	385,255	-0.87(-1.32%)
Jul 12, 2006	66.01	66.14	65.92	65.97	263,541	-0.19(-0.29%)
Jul 11, 2006	66.03	66.21	65.92	66.17	267,048	+0.06(+0.09%)
Jul 10, 2006	66.22	66.49	66.03	66.11	263,438	-0.07(-0.10%)
Jul 07, 2006	66.65	66.90	66.04	66.18	165,448	-0.61(-0.91%)
Jul 06, 2006	66.86	67.25	66.47	66.79	234,660	-0.06(-0.09%)
Jul 05, 2006	67.23	67.31	66.37	66.85	428,474	-0.72(-1.06%)
Jul 03, 2006	67.65	67.73	67.31	67.56	132,338	+0.01(+0.01%)
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%)

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.