Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	96.76	97.05	96.01	96.37	588,675	-0.02(-0.02%)
Mar 28, 2014	95.94	97.16	95.71	96.39	340,513	+0.83(+0.87%)
Mar 27, 2014	96.34	96.34	95.08	95.56	442,344	-0.80(-0.83%)
Mar 26, 2014	97.44	98.16	96.33	96.35	465,896	-0.70(-0.72%)
Mar 25, 2014	98.46	98.73	96.34	97.05	709,372	-1.30(-1.32%)
Mar 24, 2014	98.35	98.79	97.24	98.35	568,955	-0.19(-0.20%)
Mar 21, 2014	99.83	99.89	98.24	98.55	789,513	-0.59(-0.60%)
Mar 20, 2014	98.29	99.61	98.29	99.14	372,083	+0.37(+0.37%)
Mar 19, 2014	98.66	99.51	97.74	98.77	654,986	+0.28(+0.29%)
Mar 18, 2014	96.01	98.85	96.01	98.49	532,449	+2.45(+2.56%)
Mar 17, 2014	95.73	97.17	95.29	96.03	662,754	+0.79(+0.83%)
Mar 14, 2014	93.42	95.53	93.18	95.25	1,000,580	+1.62(+1.73%)
Mar 13, 2014	95.32	95.55	93.47	93.63	524,986	-1.66(-1.74%)
Mar 12, 2014	95.95	95.95	94.34	95.29	698,087	-1.07(-1.11%)
Mar 11, 2014	97.42	97.92	96.20	96.35	443,152	-0.51(-0.53%)
Mar 10, 2014	96.28	97.11	96.00	96.87	342,512	+0.60(+0.62%)
Mar 07, 2014	96.64	97.29	96.05	96.27	945,142	+0.20(+0.21%)
Mar 06, 2014	96.10	96.82	95.55	96.06	663,673	-0.07(-0.07%)
Mar 05, 2014	95.96	96.68	95.45	96.13	894,178	+0.16(+0.17%)
Mar 04, 2014	96.03	96.98	95.62	95.97	850,560	+0.25(+0.26%)
Mar 03, 2014	95.94	96.42	94.60	95.71	884,907	-0.52(-0.54%)
Feb 28, 2014	96.12	96.85	95.40	96.24	1,010,278	+0.29(+0.30%)
Feb 27, 2014	95.82	96.62	95.18	95.95	568,414	+0.08(+0.08%)
Feb 26, 2014	95.74	96.93	95.36	95.87	1,030,186	+0.12(+0.12%)
Feb 25, 2014	96.74	97.02	94.89	95.75	942,322	-0.98(-1.01%)
Feb 24, 2014	93.41	97.44	92.68	96.73	1,822,781	+4.05(+4.38%)
Feb 21, 2014	91.89	92.89	91.61	92.68	984,581	+0.65(+0.71%)
Feb 20, 2014	92.88	93.12	91.87	92.03	838,299	-0.70(-0.75%)
Feb 19, 2014	93.74	94.33	92.62	92.73	554,676	-1.07(-1.14%)
Feb 18, 2014	94.55	95.07	93.41	93.79	406,627	-0.55(-0.59%)
Feb 14, 2014	94.77	94.35	94.35	94.35	457,609	-0.39(-0.41%)
Feb 13, 2014	96.52	96.52	93.86	94.73	564,376	+0.11(+0.11%)
Feb 12, 2014	94.03	94.83	93.93	94.63	459,867	+1.01(+1.08%)
Feb 11, 2014	94.62	94.89	93.41	93.62	567,383	-0.88(-0.93%)
Feb 10, 2014	94.55	94.83	93.81	94.50	612,113	-0.33(-0.35%)
Feb 07, 2014	94.78	95.55	94.40	94.83	420,512	+0.52(+0.56%)
Feb 06, 2014	94.80	95.29	93.63	94.31	561,844	-0.03(-0.03%)
Feb 05, 2014	91.83	94.94	91.47	94.34	1,230,665	+1.62(+1.75%)
Feb 04, 2014	111.85	111.85	92.15	92.72	2,889,521	-10.55(-10.22%)
Feb 03, 2014	106.39	106.74	103.06	103.27	1,053,581	-3.43(-3.22%)
Jan 31, 2014	105.91	107.73	105.81	106.70	669,840	-0.99(-0.92%)
Jan 30, 2014	107.64	108.10	107.02	107.69	506,860	+1.21(+1.14%)
Jan 29, 2014	106.73	108.64	106.27	106.48	646,419	-1.29(-1.20%)
Jan 28, 2014	108.64	108.64	107.08	107.77	477,888	-0.52(-0.48%)
Jan 27, 2014	110.07	110.07	107.42	108.30	505,620	-1.61(-1.47%)
Jan 24, 2014	111.74	112.43	109.83	109.91	513,142	-2.24(-2.00%)
Jan 23, 2014	113.73	113.83	111.92	112.15	483,629	-2.51(-2.19%)
Jan 22, 2014	115.58	115.59	114.53	114.66	318,452	-0.52(-0.45%)
Jan 21, 2014	116.32	116.72	114.96	115.18	419,736	-0.22(-0.19%)
Jan 17, 2014	115.94	115.41	115.41	115.41	577,398	-0.54(-0.47%)
Jan 16, 2014	115.93	116.55	114.72	115.95	418,563	+0.04(+0.03%)
Jan 15, 2014	116.65	117.24	115.77	115.91	413,816	-0.45(-0.38%)
Jan 14, 2014	116.41	116.67	115.80	116.36	503,445	+0.55(+0.48%)
Jan 13, 2014	118.82	119.52	115.67	115.80	412,201	-3.49(-2.93%)
Jan 10, 2014	120.27	120.86	118.83	119.30	409,703	-0.84(-0.70%)
Jan 09, 2014	119.28	120.36	118.97	120.14	419,637	+0.90(+0.76%)
Jan 08, 2014	117.76	119.56	117.24	119.24	490,731	+1.47(+1.25%)
Jan 07, 2014	117.85	118.80	117.18	117.76	378,454	+0.89(+0.76%)
Jan 06, 2014	118.77	119.45	116.86	116.87	456,272	-1.43(-1.21%)
Jan 03, 2014	117.54	118.36	117.16	118.30	529,797	+1.17(+1.00%)

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.