Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	95.71	96.85	95.17	95.20	608,071	-0.82(-0.86%)
May 30, 2013	94.63	96.65	94.63	96.02	513,456	+1.49(+1.58%)
May 29, 2013	95.46	95.58	94.21	94.53	644,377	-1.35(-1.41%)
May 28, 2013	95.41	96.59	95.41	95.88	490,111	+1.21(+1.28%)
May 24, 2013	94.54	95.31	93.36	94.67	441,064	-0.63(-0.66%)
May 23, 2013	95.57	95.90	94.70	95.30	666,794	-0.73(-0.76%)
May 22, 2013	95.61	98.43	95.29	96.02	700,627	+0.35(+0.36%)
May 21, 2013	95.73	96.52	95.31	95.68	333,081	-0.19(-0.20%)
May 20, 2013	95.99	96.49	95.27	95.87	499,160	-0.15(-0.15%)
May 17, 2013	95.17	97.90	95.15	96.01	881,922	+1.16(+1.23%)
May 16, 2013	93.38	95.13	93.00	94.85	536,700	+1.37(+1.46%)
May 15, 2013	92.81	94.33	92.39	93.48	642,399	+2.63(+2.89%)
May 13, 2013	89.68	90.86	89.38	90.85	563,504	+1.16(+1.30%)
May 10, 2013	89.91	90.19	89.34	89.69	469,318	+0.01(+0.01%)
May 09, 2013	89.31	89.98	89.26	89.68	635,997	+0.44(+0.49%)
May 08, 2013	88.67	89.44	88.61	89.24	442,483	+0.72(+0.81%)
May 07, 2013	87.30	88.76	87.13	88.53	797,166	+1.29(+1.48%)
May 06, 2013	87.30	87.38	86.94	87.24	443,605	-0.07(-0.08%)
May 03, 2013	85.36	89.16	83.90	87.30	1,247,948	+0.97(+1.12%)
May 02, 2013	85.41	86.89	84.81	86.33	769,963	+0.87(+1.02%)

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.