Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	100.41	100.56	99.52	99.99	149,246	-0.43(-0.43%)
Mar 30, 2016	100.91	100.98	99.32	100.42	106,888	+0.62(+0.62%)
Mar 29, 2016	97.91	99.93	97.52	99.80	126,539	+1.32(+1.34%)
Mar 28, 2016	98.78	99.14	97.71	98.48	178,727	+0.00(+0.00%)
Mar 24, 2016	97.55	98.48	98.48	98.48	149,993	+0.37(+0.38%)
Mar 23, 2016	99.14	99.74	98.10	98.11	157,936	-1.04(-1.05%)
Mar 22, 2016	99.25	99.73	98.13	99.15	227,942	-1.10(-1.09%)
Mar 21, 2016	100.22	100.66	99.63	100.24	248,207	+0.07(+0.07%)
Mar 18, 2016	99.47	100.60	99.24	100.18	327,307	+1.04(+1.05%)
Mar 17, 2016	97.86	99.55	97.63	99.14	117,783	+1.33(+1.36%)
Mar 16, 2016	95.55	98.25	95.55	97.81	156,099	+1.95(+2.03%)
Mar 15, 2016	96.11	96.46	95.37	95.86	153,016	-1.04(-1.07%)
Mar 14, 2016	96.69	98.15	96.42	96.90	280,661	-0.11(-0.11%)
Mar 11, 2016	94.87	97.23	94.79	97.00	146,913	+2.76(+2.93%)
Mar 10, 2016	95.85	96.58	93.57	94.24	133,769	-1.19(-1.25%)
Mar 09, 2016	95.54	96.13	94.82	95.43	158,727	+0.21(+0.22%)
Mar 08, 2016	95.89	96.93	95.03	95.22	207,609	-1.19(-1.24%)
Mar 07, 2016	97.25	97.76	95.29	96.41	232,680	-1.46(-1.50%)
Mar 04, 2016	98.20	99.04	95.65	97.88	121,325	-0.25(-0.26%)
Mar 03, 2016	96.55	98.27	96.48	98.13	170,387	+1.46(+1.51%)
Mar 02, 2016	95.31	96.75	95.24	96.67	247,290	+1.28(+1.34%)
Mar 01, 2016	93.81	95.44	93.19	95.39	247,436	+2.47(+2.66%)
Feb 29, 2016	93.10	94.16	92.21	92.92	281,264	-0.36(-0.38%)
Feb 26, 2016	92.79	94.39	92.48	93.28	177,968	+1.04(+1.13%)
Feb 25, 2016	91.21	92.25	90.75	92.24	266,801	+1.35(+1.48%)
Feb 24, 2016	89.78	91.28	88.50	90.89	188,743	+0.05(+0.05%)
Feb 23, 2016	91.05	91.94	90.79	90.84	217,501	-0.81(-0.89%)
Feb 22, 2016	90.72	91.98	90.40	91.66	244,734	+1.84(+2.05%)
Feb 19, 2016	90.11	90.40	88.89	89.82	673,965	-0.90(-0.99%)
Feb 18, 2016	92.08	92.22	90.58	90.72	256,177	-0.94(-1.03%)
Feb 17, 2016	91.91	92.40	90.22	91.66	383,255	+0.69(+0.76%)
Feb 16, 2016	93.29	93.39	88.12	90.97	412,469	-1.62(-1.75%)
Feb 12, 2016	88.48	92.59	92.59	92.59	619,768	+5.93(+6.84%)
Feb 11, 2016	85.91	86.98	84.07	86.66	402,966	-0.50(-0.58%)
Feb 10, 2016	86.67	88.57	86.67	87.17	217,296	+1.16(+1.35%)
Feb 09, 2016	84.03	86.77	83.41	86.00	282,723	+0.73(+0.85%)
Feb 08, 2016	89.82	89.82	83.85	85.28	597,777	-5.98(-6.55%)
Feb 05, 2016	93.95	94.06	90.84	91.25	218,716	-3.09(-3.28%)
Feb 04, 2016	92.87	94.86	92.87	94.35	196,710	+1.41(+1.51%)
Feb 03, 2016	92.47	93.34	89.56	92.94	335,744	+1.47(+1.61%)
Feb 02, 2016	94.70	94.70	91.41	91.47	266,373	-4.54(-4.73%)
Feb 01, 2016	94.83	96.38	94.63	96.00	323,085	+0.53(+0.56%)
Jan 29, 2016	93.26	95.62	92.82	95.47	414,867	+2.63(+2.83%)
Jan 28, 2016	93.92	94.49	92.51	92.84	155,907	-0.35(-0.37%)
Jan 27, 2016	94.19	95.15	92.40	93.19	203,545	-1.33(-1.41%)
Jan 26, 2016	92.44	94.55	92.30	94.52	201,210	+2.34(+2.54%)
Jan 25, 2016	93.75	93.82	91.77	92.18	241,848	-1.84(-1.96%)
Jan 22, 2016	93.78	95.00	93.41	94.03	174,150	+1.42(+1.53%)
Jan 21, 2016	94.47	94.72	92.05	92.61	260,542	-1.76(-1.86%)
Jan 20, 2016	91.65	95.04	90.20	94.37	357,436	+1.27(+1.36%)
Jan 19, 2016	93.58	93.88	92.03	93.09	311,255	+0.56(+0.61%)
Jan 15, 2016	90.72	92.53	92.53	92.53	324,831	+0.08(+0.08%)
Jan 14, 2016	90.54	92.97	88.95	92.45	258,681	+2.39(+2.65%)
Jan 13, 2016	92.12	92.81	89.70	90.07	205,198	-1.70(-1.85%)
Jan 12, 2016	92.54	92.86	90.55	91.77	149,519	+0.06(+0.06%)
Jan 11, 2016	92.70	92.97	90.85	91.71	264,259	-0.40(-0.43%)
Jan 08, 2016	94.19	94.55	91.92	92.11	197,790	-1.46(-1.57%)
Jan 07, 2016	94.83	95.73	92.70	93.57	250,945	-3.22(-3.33%)
Jan 06, 2016	96.89	97.61	95.98	96.79	136,955	-1.42(-1.44%)
Jan 05, 2016	99.29	99.74	97.32	98.21	176,680	-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.