Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	100.31	101.29	100.19	100.74	331,719	-0.31(-0.31%)
Sep 27, 2013	100.51	101.24	100.02	101.05	104,556	-0.19(-0.19%)
Sep 26, 2013	100.87	101.86	100.65	101.24	104,358	+0.36(+0.36%)
Sep 25, 2013	100.88	101.50	100.46	100.88	184,512	+0.02(+0.02%)
Sep 24, 2013	101.59	101.63	100.73	100.86	281,241	-0.53(-0.53%)
Sep 23, 2013	100.33	101.85	99.19	101.40	350,105	+0.64(+0.64%)
Sep 20, 2013	104.52	104.60	100.31	100.76	842,830	-3.87(-3.70%)
Sep 19, 2013	104.87	105.64	104.28	104.63	260,889	-0.05(-0.05%)
Sep 18, 2013	103.78	104.87	102.64	104.68	252,500	+0.88(+0.85%)
Sep 17, 2013	102.51	103.80	102.44	103.79	212,767	+1.51(+1.48%)
Sep 16, 2013	102.94	103.20	102.13	102.28	198,538	+0.56(+0.55%)
Sep 13, 2013	101.03	102.28	100.53	101.72	221,527	+1.02(+1.01%)
Sep 12, 2013	100.59	101.66	100.15	100.70	932,595	+0.16(+0.15%)
Sep 11, 2013	100.66	101.81	100.22	100.55	376,632	-0.12(-0.12%)
Sep 10, 2013	99.54	100.86	98.95	100.66	324,231	+1.55(+1.57%)
Sep 09, 2013	98.11	99.70	97.73	99.11	200,635	+1.39(+1.42%)
Sep 06, 2013	97.96	98.73	96.58	97.72	306,948	-0.08(-0.08%)
Sep 05, 2013	97.17	98.38	96.96	97.80	157,129	+0.49(+0.51%)
Sep 04, 2013	96.80	97.53	96.51	97.30	175,249	+0.60(+0.62%)

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.