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%)
Aug 01, 2013	101.60	104.39	101.08	102.81	497,494	+2.29(+2.28%)
Jul 31, 2013	99.70	101.30	99.23	100.53	617,747	+0.91(+0.92%)
Jul 30, 2013	99.98	100.27	99.24	99.61	395,551	-0.06(-0.06%)
Jul 29, 2013	99.77	101.26	99.56	99.67	652,198	-0.36(-0.36%)
Jul 26, 2013	103.27	108.74	99.89	100.03	776,885	-3.52(-3.40%)
Jul 25, 2013	103.21	103.87	102.92	103.55	503,464	+0.26(+0.25%)
Jul 24, 2013	104.23	104.70	103.08	103.29	291,248	-0.48(-0.47%)
Jul 23, 2013	103.55	104.37	103.34	103.78	367,302	+0.41(+0.39%)
Jul 22, 2013	103.99	104.54	103.31	103.37	251,616	-0.43(-0.41%)
Jul 19, 2013	103.52	104.08	102.77	103.79	281,686	+0.23(+0.22%)
Jul 18, 2013	103.00	104.57	103.00	103.56	353,791	+0.66(+0.64%)
Jul 17, 2013	103.27	104.08	102.70	102.90	304,590	-0.14(-0.13%)
Jul 16, 2013	103.48	103.96	102.78	103.04	393,451	-0.44(-0.42%)
Jul 15, 2013	104.29	104.79	103.38	103.47	636,554	-0.89(-0.86%)
Jul 12, 2013	104.56	105.01	103.61	104.37	411,160	-0.19(-0.19%)
Jul 11, 2013	102.92	104.87	102.90	104.56	703,697	+2.71(+2.66%)
Jul 10, 2013	99.62	102.24	99.62	101.85	593,077	+2.02(+2.02%)
Jul 09, 2013	98.55	99.99	98.52	99.84	509,925	+1.83(+1.87%)
Jul 08, 2013	96.82	98.13	96.42	98.00	958,113	+1.76(+1.82%)
Jul 05, 2013	95.78	96.32	94.74	96.25	263,154	+1.18(+1.24%)
Jul 03, 2013	94.77	95.66	94.77	95.06	171,463	-0.24(-0.25%)
Jul 02, 2013	95.07	95.62	94.76	95.31	635,306	+0.02(+0.02%)
Jul 01, 2013	95.03	96.47	94.82	95.29	401,481	+0.76(+0.80%)
Jun 28, 2013	94.72	95.56	94.08	94.53	410,374	-0.29(-0.31%)
Jun 27, 2013	93.88	95.17	93.44	94.82	262,755	+1.50(+1.61%)
Jun 26, 2013	93.11	93.97	92.79	93.32	343,139	+1.10(+1.19%)
Jun 25, 2013	92.33	92.64	91.51	92.22	364,405	+0.74(+0.81%)
Jun 24, 2013	92.16	92.16	91.00	91.48	364,635	-1.34(-1.44%)
Jun 21, 2013	93.89	93.99	91.72	92.82	530,234	-0.59(-0.63%)
Jun 20, 2013	94.20	94.44	93.00	93.41	492,148	-1.50(-1.58%)
Jun 19, 2013	96.12	96.40	94.90	94.92	218,367	-1.44(-1.49%)
Jun 18, 2013	96.04	96.78	95.67	96.35	357,851	+0.30(+0.31%)
Jun 17, 2013	96.39	96.94	95.42	96.05	318,264	+0.25(+0.26%)
Jun 14, 2013	96.70	96.83	95.44	95.80	302,048	-0.83(-0.86%)
Jun 13, 2013	95.04	96.88	94.78	96.64	610,822	+1.56(+1.64%)
Jun 12, 2013	96.00	96.41	94.75	95.07	219,670	-0.36(-0.38%)
Jun 11, 2013	95.40	96.24	94.57	95.43	252,423	-0.97(-1.01%)
Jun 10, 2013	96.57	96.73	95.55	96.40	213,894	+0.14(+0.14%)
Jun 07, 2013	96.52	96.77	95.90	96.27	647,691	+1.73(+1.83%)
Jun 06, 2013	92.95	94.62	92.86	94.54	330,345	+1.38(+1.48%)
Jun 05, 2013	95.29	95.33	93.04	93.16	369,508	-2.11(-2.22%)
Jun 04, 2013	94.52	95.54	94.42	95.28	575,567	+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.