Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	96.71	97.00	95.96	96.32	589,012	-0.02(-0.02%)
Mar 28, 2014	95.88	97.10	95.66	96.34	340,708	+0.83(+0.87%)
Mar 27, 2014	96.29	96.29	95.03	95.50	442,597	-0.80(-0.83%)
Mar 26, 2014	97.38	98.10	96.28	96.30	466,162	-0.70(-0.72%)
Mar 25, 2014	98.40	98.67	96.29	97.00	709,778	-1.30(-1.32%)
Mar 24, 2014	98.30	98.73	97.18	98.30	569,281	-0.19(-0.20%)
Mar 21, 2014	99.77	99.83	98.18	98.49	789,965	-0.59(-0.60%)
Mar 20, 2014	98.24	99.56	98.24	99.08	372,296	+0.37(+0.37%)
Mar 19, 2014	98.61	99.45	97.69	98.71	655,360	+0.28(+0.29%)
Mar 18, 2014	95.96	98.79	95.96	98.43	532,753	+2.45(+2.56%)
Mar 17, 2014	95.68	97.11	95.23	95.98	663,133	+0.79(+0.82%)
Mar 14, 2014	93.37	95.47	93.13	95.19	1,001,152	+1.62(+1.73%)
Mar 13, 2014	95.26	95.49	93.42	93.57	525,286	-1.66(-1.74%)
Mar 12, 2014	95.89	95.89	94.28	95.23	698,486	-1.07(-1.11%)
Mar 11, 2014	97.37	97.86	96.14	96.30	443,406	-0.51(-0.53%)
Mar 10, 2014	96.22	97.06	95.95	96.81	342,708	+0.60(+0.62%)
Mar 07, 2014	96.58	97.23	96.00	96.21	945,682	+0.20(+0.21%)
Mar 06, 2014	96.05	96.77	95.49	96.01	664,053	-0.07(-0.07%)
Mar 05, 2014	95.90	96.63	95.40	96.08	894,689	+0.16(+0.17%)
Mar 04, 2014	95.98	96.93	95.56	95.91	851,047	+0.25(+0.26%)
Mar 03, 2014	95.88	96.37	94.54	95.66	885,413	-0.52(-0.54%)
Feb 28, 2014	96.07	96.79	95.35	96.18	1,010,856	+0.29(+0.30%)
Feb 27, 2014	95.77	96.56	95.13	95.89	568,739	+0.08(+0.08%)
Feb 26, 2014	95.69	96.87	95.31	95.81	1,030,775	+0.12(+0.12%)
Feb 25, 2014	96.69	96.97	94.84	95.70	942,861	-0.98(-1.01%)
Feb 24, 2014	93.36	97.38	92.62	96.68	1,823,823	+4.05(+4.38%)
Feb 21, 2014	91.84	92.84	91.56	92.62	985,145	+0.65(+0.71%)
Feb 20, 2014	92.83	93.07	91.82	91.98	838,778	-0.70(-0.75%)
Feb 19, 2014	93.69	94.27	92.57	92.67	554,993	-1.07(-1.14%)
Feb 18, 2014	94.50	95.02	93.35	93.74	406,860	-0.55(-0.59%)
Feb 14, 2014	94.72	94.29	94.29	94.29	457,871	-0.39(-0.41%)
Feb 13, 2014	96.46	96.46	93.81	94.68	564,699	+0.11(+0.11%)
Feb 12, 2014	93.97	94.78	93.88	94.57	460,130	+1.01(+1.08%)
Feb 11, 2014	94.56	94.84	93.36	93.57	567,708	-0.88(-0.93%)
Feb 10, 2014	94.50	94.78	93.75	94.45	612,463	-0.33(-0.35%)
Feb 07, 2014	94.73	95.49	94.35	94.78	420,753	+0.52(+0.56%)
Feb 06, 2014	94.75	95.23	93.57	94.25	562,166	-0.03(-0.03%)
Feb 05, 2014	91.78	94.89	91.41	94.28	1,231,369	+1.62(+1.75%)
Feb 04, 2014	111.78	111.78	92.10	92.66	2,891,174	-10.55(-10.22%)
Feb 03, 2014	106.33	106.68	103.00	103.21	1,054,183	-3.43(-3.22%)
Jan 31, 2014	105.85	107.67	105.75	106.64	670,223	-0.99(-0.92%)
Jan 30, 2014	107.58	108.04	106.95	107.63	507,150	+1.21(+1.14%)
Jan 29, 2014	106.67	108.57	106.21	106.42	646,789	-1.29(-1.20%)
Jan 28, 2014	108.58	108.58	107.02	107.71	478,161	-0.52(-0.48%)
Jan 27, 2014	110.01	110.01	107.36	108.23	505,909	-1.61(-1.47%)
Jan 24, 2014	111.67	112.36	109.77	109.84	513,436	-2.24(-2.00%)
Jan 23, 2014	113.66	113.76	111.86	112.08	483,906	-2.51(-2.19%)
Jan 22, 2014	115.51	115.52	114.47	114.59	318,634	-0.52(-0.46%)
Jan 21, 2014	116.25	116.66	114.89	115.12	419,976	-0.22(-0.19%)
Jan 17, 2014	115.87	115.34	115.34	115.34	577,729	-0.54(-0.47%)
Jan 16, 2014	115.86	116.48	114.65	115.88	418,802	+0.04(+0.03%)
Jan 15, 2014	116.58	117.17	115.71	115.84	414,053	-0.45(-0.38%)
Jan 14, 2014	116.34	116.60	115.74	116.29	503,733	+0.55(+0.48%)
Jan 13, 2014	118.75	119.45	115.60	115.74	412,437	-3.49(-2.93%)
Jan 10, 2014	120.20	120.79	118.76	119.23	409,938	-0.84(-0.70%)
Jan 09, 2014	119.21	120.29	118.91	120.07	419,877	+0.90(+0.76%)
Jan 08, 2014	117.70	119.49	117.17	119.17	491,011	+1.47(+1.25%)
Jan 07, 2014	117.78	118.73	117.11	117.70	378,670	+0.89(+0.76%)
Jan 06, 2014	118.70	119.38	116.79	116.80	456,533	-1.42(-1.21%)
Jan 03, 2014	117.47	118.30	117.09	118.23	530,100	+1.17(+1.00%)

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.