Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	87.96	88.97	87.72	88.47	552,348	+0.75(+0.85%)
Mar 29, 2007	87.35	87.87	87.02	87.72	269,164	+0.72(+0.83%)
Mar 28, 2007	87.30	87.46	86.59	87.00	305,554	-0.64(-0.73%)
Mar 27, 2007	87.64	88.48	87.03	87.64	252,669	-0.34(-0.39%)
Mar 26, 2007	88.13	88.21	87.55	87.98	269,679	-0.29(-0.33%)
Mar 23, 2007	88.93	88.94	88.02	88.27	197,105	-0.49(-0.56%)
Mar 22, 2007	88.45	88.80	88.01	88.77	247,721	+0.30(+0.34%)
Mar 21, 2007	88.13	88.66	87.37	88.47	496,061	+0.34(+0.39%)
Mar 20, 2007	87.79	88.34	87.55	88.13	372,768	+0.25(+0.29%)
Mar 19, 2007	86.45	87.91	86.45	87.88	361,943	+1.67(+1.94%)
Mar 16, 2007	86.50	86.67	85.93	86.21	327,615	-0.28(-0.33%)
Mar 15, 2007	85.64	86.66	85.64	86.49	210,919	+0.76(+0.88%)
Mar 14, 2007	85.15	85.73	84.60	85.73	175,765	+0.58(+0.68%)
Mar 13, 2007	86.78	86.59	85.06	85.15	293,183	-1.63(-1.88%)
Mar 12, 2007	85.98	86.78	85.46	86.78	338,233	+0.88(+1.03%)
Mar 09, 2007	85.78	86.17	85.74	85.90	168,652	+0.36(+0.42%)
Mar 08, 2007	84.98	85.86	84.97	85.54	280,297	+0.89(+1.05%)
Mar 07, 2007	84.65	85.07	84.33	84.65	274,009	-0.19(-0.23%)
Mar 06, 2007	83.47	85.34	83.47	84.84	331,635	+1.13(+1.36%)
Mar 05, 2007	85.12	85.87	83.67	83.70	469,568	-2.10(-2.44%)
Mar 02, 2007	86.48	86.67	85.61	85.80	251,639	-0.88(-1.02%)
Mar 01, 2007	85.07	87.22	84.15	86.68	487,092	+1.05(+1.22%)
Feb 28, 2007	85.65	85.90	84.89	85.64	373,695	-0.12(-0.14%)
Feb 27, 2007	86.84	87.20	85.63	85.75	341,841	-2.06(-2.34%)
Feb 26, 2007	88.23	88.23	87.33	87.81	267,927	-0.29(-0.33%)
Feb 23, 2007	88.27	88.27	87.48	88.10	168,755	-0.16(-0.18%)
Feb 22, 2007	87.84	88.29	87.31	88.25	246,690	+0.64(+0.73%)
Feb 21, 2007	87.98	88.18	87.17	87.61	182,363	-0.48(-0.54%)
Feb 20, 2007	87.11	88.17	86.72	88.09	180,301	+1.01(+1.16%)
Feb 16, 2007	86.99	87.15	86.72	87.08	318,749	+0.15(+0.17%)
Feb 15, 2007	86.62	87.02	86.43	86.94	287,720	+0.21(+0.25%)
Feb 14, 2007	86.04	86.99	86.04	86.72	219,583	+0.68(+0.79%)
Feb 13, 2007	85.80	86.18	85.61	86.04	183,085	+0.43(+0.50%)
Feb 12, 2007	85.17	85.65	85.12	85.62	211,331	+0.64(+0.75%)
Feb 09, 2007	85.61	85.91	84.46	84.98	285,142	-0.52(-0.61%)
Feb 08, 2007	85.07	85.86	84.95	85.50	232,876	+0.47(+0.55%)
Feb 07, 2007	83.13	85.33	83.04	85.03	572,862	+1.90(+2.29%)
Feb 06, 2007	82.74	83.16	82.40	83.13	198,136	+0.39(+0.47%)
Feb 05, 2007	82.01	82.82	82.01	82.74	318,646	+0.75(+0.91%)
Feb 02, 2007	83.42	83.42	80.27	82.00	610,799	-1.46(-1.74%)
Feb 01, 2007	81.73	83.45	81.73	83.45	302,152	+1.00(+1.21%)
Jan 31, 2007	81.29	83.05	81.06	82.45	248,443	+1.16(+1.43%)
Jan 30, 2007	81.14	81.50	80.77	81.29	178,033	+0.29(+0.36%)
Jan 29, 2007	81.05	81.16	80.70	81.00	225,248	-0.05(-0.06%)
Jan 26, 2007	81.63	81.63	80.49	81.05	249,164	-0.41(-0.50%)
Jan 25, 2007	82.11	82.11	81.22	81.45	195,765	-0.58(-0.71%)
Jan 24, 2007	81.97	82.58	81.69	82.04	219,578	-0.17(-0.21%)
Jan 23, 2007	81.90	82.65	81.90	82.21	186,074	+0.31(+0.38%)
Jan 22, 2007	82.41	82.74	81.44	81.90	176,384	-0.36(-0.44%)
Jan 19, 2007	81.63	82.26	81.11	82.26	379,881	+0.42(+0.51%)
Jan 18, 2007	81.87	82.54	81.56	81.84	333,079	-0.03(-0.04%)
Jan 17, 2007	81.58	82.25	81.33	81.87	296,379	+0.00(+0.00%)
Jan 16, 2007	82.55	82.81	81.64	81.87	226,588	-0.58(-0.71%)
Jan 12, 2007	81.93	82.52	81.71	82.45	209,578	+0.37(+0.45%)
Jan 11, 2007	80.99	82.19	80.82	82.08	351,428	+1.31(+1.62%)
Jan 10, 2007	81.27	81.65	80.51	80.78	333,285	-0.71(-0.87%)
Jan 09, 2007	80.42	81.58	80.08	81.48	464,104	+1.17(+1.46%)
Jan 08, 2007	80.21	80.45	79.69	80.31	150,303	+0.10(+0.12%)
Jan 05, 2007	79.96	80.41	79.46	80.21	177,518	+0.13(+0.16%)
Jan 04, 2007	79.23	80.20	79.06	80.09	274,730	+0.27(+0.34%)

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.