Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	100.35	100.50	99.46	99.93	149,331	-0.43(-0.42%)
Mar 30, 2016	100.86	100.92	99.27	100.36	106,949	+0.62(+0.62%)
Mar 29, 2016	97.85	99.88	97.46	99.74	126,611	+1.32(+1.34%)
Mar 28, 2016	98.72	99.08	97.66	98.42	178,829	+0.00(+0.00%)
Mar 24, 2016	97.49	98.42	98.42	98.42	150,079	+0.37(+0.38%)
Mar 23, 2016	99.08	99.68	98.04	98.05	158,027	-1.04(-1.05%)
Mar 22, 2016	99.20	99.67	98.07	99.09	228,072	-1.10(-1.09%)
Mar 21, 2016	100.17	100.60	99.58	100.19	248,349	+0.07(+0.07%)
Mar 18, 2016	99.41	100.55	99.18	100.12	327,494	+1.04(+1.05%)
Mar 17, 2016	97.80	99.49	97.58	99.08	117,851	+1.33(+1.36%)
Mar 16, 2016	95.49	98.19	95.49	97.75	156,189	+1.95(+2.03%)
Mar 15, 2016	96.06	96.41	95.32	95.80	153,103	-1.04(-1.07%)
Mar 14, 2016	96.64	98.09	96.37	96.84	280,822	-0.11(-0.11%)
Mar 11, 2016	94.82	97.17	94.74	96.95	146,997	+2.76(+2.93%)
Mar 10, 2016	95.79	96.52	93.52	94.19	133,846	-1.19(-1.25%)
Mar 09, 2016	95.48	96.08	94.77	95.38	158,818	+0.21(+0.22%)
Mar 08, 2016	95.83	96.87	94.97	95.16	207,728	-1.19(-1.24%)
Mar 07, 2016	97.19	97.70	95.23	96.36	232,813	-1.46(-1.50%)
Mar 04, 2016	98.14	98.98	95.59	97.82	121,395	-0.25(-0.26%)
Mar 03, 2016	96.49	98.22	96.42	98.07	170,485	+1.45(+1.51%)
Mar 02, 2016	95.25	96.70	95.18	96.62	247,432	+1.28(+1.34%)
Mar 01, 2016	93.76	95.39	93.14	95.34	247,577	+2.47(+2.66%)
Feb 29, 2016	93.05	94.11	92.16	92.87	281,425	-0.36(-0.38%)
Feb 26, 2016	92.74	94.34	92.43	93.23	178,070	+1.04(+1.13%)
Feb 25, 2016	91.16	92.20	90.70	92.19	266,953	+1.35(+1.48%)
Feb 24, 2016	89.73	91.23	88.45	90.84	188,851	+0.05(+0.05%)
Feb 23, 2016	91.00	91.89	90.73	90.79	217,625	-0.81(-0.89%)
Feb 22, 2016	90.67	91.93	90.35	91.61	244,874	+1.84(+2.05%)
Feb 19, 2016	90.06	90.35	88.84	89.76	674,351	-0.90(-0.99%)
Feb 18, 2016	92.02	92.17	90.53	90.67	256,323	-0.94(-1.03%)
Feb 17, 2016	91.86	92.34	90.17	91.61	383,474	+0.69(+0.76%)
Feb 16, 2016	93.24	93.33	88.07	90.92	412,705	-1.62(-1.75%)
Feb 12, 2016	88.43	92.54	92.54	92.54	620,122	+5.92(+6.84%)
Feb 11, 2016	85.86	86.93	84.02	86.61	403,197	-0.50(-0.58%)
Feb 10, 2016	86.62	88.52	86.62	87.12	217,420	+1.16(+1.35%)
Feb 09, 2016	83.99	86.72	83.37	85.95	282,885	+0.73(+0.85%)
Feb 08, 2016	89.76	89.76	83.80	85.23	598,119	-5.97(-6.55%)
Feb 05, 2016	93.89	94.00	90.79	91.20	218,841	-3.09(-3.28%)
Feb 04, 2016	92.82	94.81	92.82	94.29	196,822	+1.41(+1.51%)
Feb 03, 2016	92.42	93.28	89.51	92.89	335,936	+1.47(+1.61%)
Feb 02, 2016	94.65	94.65	91.35	91.41	266,525	-4.54(-4.73%)
Feb 01, 2016	94.78	96.33	94.57	95.95	323,270	+0.53(+0.56%)
Jan 29, 2016	93.21	95.56	92.77	95.42	415,104	+2.63(+2.83%)
Jan 28, 2016	93.87	94.44	92.46	92.79	155,997	-0.35(-0.37%)
Jan 27, 2016	94.14	95.10	92.35	93.14	203,661	-1.33(-1.41%)
Jan 26, 2016	92.39	94.50	92.25	94.47	201,325	+2.34(+2.54%)
Jan 25, 2016	93.70	93.77	91.71	92.13	241,987	-1.84(-1.96%)
Jan 22, 2016	93.73	94.94	93.36	93.97	174,250	+1.42(+1.53%)
Jan 21, 2016	94.42	94.67	91.99	92.56	260,691	-1.75(-1.86%)
Jan 20, 2016	91.60	94.99	90.15	94.31	357,641	+1.27(+1.37%)
Jan 19, 2016	93.53	93.83	91.98	93.04	311,433	+0.56(+0.61%)
Jan 15, 2016	90.67	92.48	92.48	92.48	325,017	+0.08(+0.08%)
Jan 14, 2016	90.49	92.92	88.90	92.40	258,829	+2.39(+2.65%)
Jan 13, 2016	92.07	92.76	89.65	90.02	205,316	-1.70(-1.85%)
Jan 12, 2016	92.49	92.81	90.50	91.71	149,605	+0.06(+0.06%)
Jan 11, 2016	92.64	92.92	90.80	91.66	264,410	-0.40(-0.43%)
Jan 08, 2016	94.14	94.50	91.87	92.05	197,903	-1.46(-1.57%)
Jan 07, 2016	94.78	95.68	92.64	93.52	251,088	-3.22(-3.33%)
Jan 06, 2016	96.83	97.55	95.92	96.74	137,033	-1.42(-1.44%)
Jan 05, 2016	99.24	99.68	97.27	98.15	176,781	-0.62(-0.63%)

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.