Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	97.64	97.83	96.12	96.44	281,301	-1.00(-1.02%)
Aug 29, 2013	97.00	98.24	96.26	97.44	209,186	+0.13(+0.13%)
Aug 28, 2013	97.54	98.23	97.10	97.32	250,401	-0.42(-0.43%)
Aug 27, 2013	99.74	100.30	97.72	97.73	249,091	-2.59(-2.58%)
Aug 26, 2013	101.03	101.68	100.28	100.32	142,939	-0.62(-0.62%)
Aug 23, 2013	100.84	101.30	100.12	100.94	167,227	+0.17(+0.17%)
Aug 22, 2013	98.93	101.17	98.93	100.77	187,444	+2.15(+2.18%)
Aug 21, 2013	98.86	99.30	98.25	98.62	236,915	-0.73(-0.73%)
Aug 20, 2013	98.25	99.73	98.00	99.34	513,858	+1.09(+1.11%)
Aug 19, 2013	98.80	99.86	98.22	98.26	250,216	-0.90(-0.91%)
Aug 16, 2013	100.06	100.11	98.91	99.16	306,812	-0.51(-0.52%)
Aug 15, 2013	101.31	101.75	98.75	99.67	392,029	-2.59(-2.53%)
Aug 14, 2013	104.28	104.82	102.24	102.26	303,827	-2.06(-1.98%)
Aug 13, 2013	103.50	104.84	103.31	104.33	303,489	+1.08(+1.04%)
Aug 12, 2013	103.16	104.16	103.08	103.25	233,798	-0.59(-0.57%)
Aug 09, 2013	103.71	104.41	103.29	103.84	317,794	+0.02(+0.02%)
Aug 08, 2013	102.38	104.00	101.96	103.82	315,612	+2.09(+2.06%)
Aug 07, 2013	102.14	102.41	100.36	101.73	375,850	-0.85(-0.83%)
Aug 06, 2013	103.53	103.72	101.96	102.58	246,893	-1.11(-1.08%)
Aug 05, 2013	103.72	104.54	103.28	103.70	381,871	-0.08(-0.08%)
Aug 02, 2013	102.55	103.88	102.51	103.77	238,654	+1.02(+0.99%)
Aug 01, 2013	101.54	104.33	101.02	102.76	497,779	+2.29(+2.28%)
Jul 31, 2013	99.64	101.24	99.17	100.47	618,100	+0.91(+0.92%)
Jul 30, 2013	99.92	100.22	99.18	99.56	395,777	-0.06(-0.06%)
Jul 29, 2013	99.71	101.20	99.50	99.61	652,571	-0.36(-0.36%)
Jul 26, 2013	103.21	108.68	99.83	99.97	777,329	-3.52(-3.40%)
Jul 25, 2013	103.15	103.81	102.86	103.49	503,752	+0.26(+0.25%)
Jul 24, 2013	104.17	104.64	103.02	103.23	291,415	-0.48(-0.47%)
Jul 23, 2013	103.49	104.31	103.28	103.72	367,512	+0.41(+0.39%)
Jul 22, 2013	103.93	104.48	103.25	103.31	251,760	-0.43(-0.41%)
Jul 19, 2013	103.46	104.03	102.71	103.73	281,847	+0.23(+0.23%)
Jul 18, 2013	102.94	104.51	102.94	103.50	353,993	+0.66(+0.64%)
Jul 17, 2013	103.21	104.03	102.64	102.84	304,764	-0.14(-0.13%)
Jul 16, 2013	103.42	103.90	102.73	102.98	393,676	-0.44(-0.42%)
Jul 15, 2013	104.23	104.73	103.32	103.42	636,918	-0.89(-0.86%)
Jul 12, 2013	104.50	104.95	103.55	104.31	411,395	-0.19(-0.19%)
Jul 11, 2013	102.86	104.81	102.84	104.50	704,100	+2.70(+2.66%)
Jul 10, 2013	99.57	102.18	99.57	101.80	593,416	+2.02(+2.02%)
Jul 09, 2013	98.49	99.93	98.46	99.78	510,216	+1.83(+1.87%)
Jul 08, 2013	96.76	98.07	96.37	97.95	958,661	+1.75(+1.82%)
Jul 05, 2013	95.73	96.26	94.69	96.19	263,304	+1.18(+1.24%)
Jul 03, 2013	94.72	95.60	94.72	95.01	171,561	-0.24(-0.25%)
Jul 02, 2013	95.02	95.56	94.71	95.25	635,670	+0.02(+0.02%)
Jul 01, 2013	94.98	96.42	94.76	95.23	401,710	+0.76(+0.80%)
Jun 28, 2013	94.67	95.50	94.03	94.48	410,609	-0.29(-0.31%)
Jun 27, 2013	93.83	95.12	93.39	94.77	262,905	+1.50(+1.61%)
Jun 26, 2013	93.06	93.91	92.74	93.26	343,335	+1.10(+1.19%)
Jun 25, 2013	92.28	92.59	91.46	92.17	364,613	+0.74(+0.81%)
Jun 24, 2013	92.11	92.11	90.95	91.43	364,843	-1.34(-1.44%)
Jun 21, 2013	93.84	93.93	91.66	92.77	530,538	-0.59(-0.63%)
Jun 20, 2013	94.15	94.39	92.94	93.36	492,430	-1.50(-1.58%)
Jun 19, 2013	96.07	96.35	94.84	94.86	218,492	-1.43(-1.49%)
Jun 18, 2013	95.99	96.73	95.61	96.30	358,055	+0.30(+0.31%)
Jun 17, 2013	96.34	96.88	95.37	96.00	318,446	+0.25(+0.26%)
Jun 14, 2013	96.65	96.77	95.39	95.75	302,221	-0.83(-0.86%)
Jun 13, 2013	94.99	96.82	94.73	96.58	611,171	+1.56(+1.64%)
Jun 12, 2013	95.94	96.36	94.70	95.02	219,795	-0.36(-0.38%)
Jun 11, 2013	95.35	96.18	94.52	95.38	252,567	-0.97(-1.01%)
Jun 10, 2013	96.51	96.68	95.49	96.35	214,016	+0.14(+0.14%)
Jun 07, 2013	96.46	96.72	95.84	96.21	648,062	+1.73(+1.83%)
Jun 06, 2013	92.90	94.56	92.81	94.49	330,534	+1.38(+1.48%)
Jun 05, 2013	95.23	95.27	92.98	93.11	369,719	-2.11(-2.22%)
Jun 04, 2013	94.47	95.48	94.37	95.22	575,897	+0.86(+0.91%)

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.