Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	97.69	97.89	96.18	96.50	281,140	-1.00(-1.02%)
Aug 29, 2013	97.05	98.29	96.32	97.50	209,066	+0.13(+0.13%)
Aug 28, 2013	97.60	98.28	97.16	97.37	250,258	-0.42(-0.43%)
Aug 27, 2013	99.80	100.36	97.78	97.79	248,949	-2.59(-2.58%)
Aug 26, 2013	101.09	101.74	100.34	100.38	142,858	-0.62(-0.61%)
Aug 23, 2013	100.89	101.36	100.18	101.00	167,132	+0.18(+0.17%)
Aug 22, 2013	98.98	101.22	98.98	100.83	187,337	+2.15(+2.18%)
Aug 21, 2013	98.92	99.36	98.30	98.67	236,779	-0.73(-0.73%)
Aug 20, 2013	98.30	99.79	98.05	99.40	513,564	+1.09(+1.11%)
Aug 19, 2013	98.86	99.91	98.27	98.31	250,073	-0.90(-0.91%)
Aug 16, 2013	100.12	100.17	98.96	99.22	306,636	-0.51(-0.52%)
Aug 15, 2013	101.37	101.81	98.81	99.73	391,805	-2.59(-2.53%)
Aug 14, 2013	104.34	104.88	102.30	102.32	303,653	-2.07(-1.98%)
Aug 13, 2013	103.56	104.90	103.37	104.39	303,316	+1.08(+1.04%)
Aug 12, 2013	103.22	104.22	103.14	103.31	233,664	-0.59(-0.57%)
Aug 09, 2013	103.77	104.47	103.35	103.90	317,612	+0.02(+0.02%)
Aug 08, 2013	102.44	104.06	102.02	103.88	315,432	+2.10(+2.06%)
Aug 07, 2013	102.20	102.47	100.42	101.79	375,636	-0.85(-0.83%)
Aug 06, 2013	103.59	103.78	102.02	102.64	246,752	-1.11(-1.07%)
Aug 05, 2013	103.78	104.60	103.34	103.75	381,653	-0.08(-0.08%)
Aug 02, 2013	102.61	103.94	102.57	103.83	238,517	+1.02(+0.99%)

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.