Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	93.05	94.11	92.16	92.87	281,425	-0.36(-0.38%)
Feb 26, 2016	92.74	94.34	92.43	93.23	178,070	+1.04(+1.13%)
Feb 25, 2016	91.16	92.20	90.70	92.19	266,953	+1.35(+1.48%)
Feb 24, 2016	89.73	91.23	88.45	90.84	188,851	+0.05(+0.05%)
Feb 23, 2016	91.00	91.89	90.73	90.79	217,625	-0.81(-0.89%)
Feb 22, 2016	90.67	91.93	90.35	91.61	244,874	+1.84(+2.05%)
Feb 19, 2016	90.06	90.35	88.84	89.76	674,351	-0.90(-0.99%)
Feb 18, 2016	92.02	92.17	90.53	90.67	256,323	-0.94(-1.03%)
Feb 17, 2016	91.86	92.34	90.17	91.61	383,474	+0.69(+0.76%)
Feb 16, 2016	93.24	93.33	88.07	90.92	412,705	-1.62(-1.75%)
Feb 12, 2016	88.43	92.54	92.54	92.54	620,122	+5.92(+6.84%)
Feb 11, 2016	85.86	86.93	84.02	86.61	403,197	-0.50(-0.58%)
Feb 10, 2016	86.62	88.52	86.62	87.12	217,420	+1.16(+1.35%)
Feb 09, 2016	83.99	86.72	83.37	85.95	282,885	+0.73(+0.85%)
Feb 08, 2016	89.76	89.76	83.80	85.23	598,119	-5.97(-6.55%)
Feb 05, 2016	93.89	94.00	90.79	91.20	218,841	-3.09(-3.28%)
Feb 04, 2016	92.82	94.81	92.82	94.29	196,822	+1.41(+1.51%)
Feb 03, 2016	92.42	93.28	89.51	92.89	335,936	+1.47(+1.61%)
Feb 02, 2016	94.65	94.65	91.35	91.41	266,525	-4.54(-4.73%)
Feb 01, 2016	94.78	96.33	94.57	95.95	323,270	+0.53(+0.56%)
Jan 29, 2016	93.21	95.56	92.77	95.42	415,104	+2.63(+2.83%)
Jan 28, 2016	93.87	94.44	92.46	92.79	155,997	-0.35(-0.37%)
Jan 27, 2016	94.14	95.10	92.35	93.14	203,661	-1.33(-1.41%)
Jan 26, 2016	92.39	94.50	92.25	94.47	201,325	+2.34(+2.54%)
Jan 25, 2016	93.70	93.77	91.71	92.13	241,987	-1.84(-1.96%)
Jan 22, 2016	93.73	94.94	93.36	93.97	174,250	+1.42(+1.53%)
Jan 21, 2016	94.42	94.67	91.99	92.56	260,691	-1.75(-1.86%)
Jan 20, 2016	91.60	94.99	90.15	94.31	357,641	+1.27(+1.37%)
Jan 19, 2016	93.53	93.83	91.98	93.04	311,433	+0.56(+0.61%)
Jan 15, 2016	90.67	92.48	92.48	92.48	325,017	+0.08(+0.08%)
Jan 14, 2016	90.49	92.92	88.90	92.40	258,829	+2.39(+2.65%)
Jan 13, 2016	92.07	92.76	89.65	90.02	205,316	-1.70(-1.85%)
Jan 12, 2016	92.49	92.81	90.50	91.71	149,605	+0.06(+0.06%)
Jan 11, 2016	92.64	92.92	90.80	91.66	264,410	-0.40(-0.43%)
Jan 08, 2016	94.14	94.50	91.87	92.05	197,903	-1.46(-1.57%)
Jan 07, 2016	94.78	95.68	92.64	93.52	251,088	-3.22(-3.33%)
Jan 06, 2016	96.83	97.55	95.92	96.74	137,033	-1.42(-1.44%)
Jan 05, 2016	99.24	99.68	97.27	98.15	176,781	-0.62(-0.63%)
Jan 04, 2016	99.61	99.81	97.56	98.77	207,612	-1.99(-1.97%)
Dec 31, 2015	102.33	100.76	100.76	100.76	127,387	-1.81(-1.77%)
Dec 30, 2015	103.96	104.17	102.51	102.57	87,272	-1.67(-1.60%)
Dec 29, 2015	103.66	104.49	102.98	104.24	95,958	+1.19(+1.16%)
Dec 28, 2015	102.45	103.11	101.55	103.05	87,140	+0.22(+0.22%)
Dec 24, 2015	102.96	102.82	102.82	102.82	84,787	-0.39(-0.37%)
Dec 23, 2015	101.65	103.28	101.39	103.21	120,765	+2.14(+2.12%)
Dec 22, 2015	100.56	101.27	99.33	101.07	154,584	+0.81(+0.81%)
Dec 21, 2015	98.80	100.28	98.01	100.25	339,981	+2.37(+2.42%)
Dec 18, 2015	100.61	100.61	97.89	97.89	269,098	-3.02(-2.99%)
Dec 17, 2015	102.49	102.67	100.80	100.90	227,279	-1.75(-1.70%)
Dec 16, 2015	100.35	103.03	99.96	102.65	171,278	+2.99(+3.00%)
Dec 15, 2015	99.56	99.98	98.64	99.66	189,755	+0.91(+0.92%)
Dec 14, 2015	100.09	100.86	98.07	98.75	145,003	-1.15(-1.15%)
Dec 11, 2015	100.75	101.27	99.76	99.91	205,144	-2.55(-2.49%)
Dec 10, 2015	101.26	103.00	101.17	102.45	223,416	+1.25(+1.24%)
Dec 09, 2015	103.16	104.41	100.44	101.20	190,613	-2.43(-2.35%)
Dec 08, 2015	102.66	104.67	102.32	103.64	224,099	-0.25(-0.24%)
Dec 07, 2015	104.38	104.47	103.07	103.89	167,125	-1.04(-0.99%)
Dec 04, 2015	101.88	105.00	101.88	104.93	218,644	+3.21(+3.15%)
Dec 03, 2015	103.67	103.72	100.59	101.72	271,078	-1.19(-1.16%)
Dec 02, 2015	104.50	105.14	102.53	102.91	166,284	-1.90(-1.81%)

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.