Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	113.97	114.16	113.05	113.35	133,036	-0.44(-0.38%)
Nov 27, 2013	113.59	114.16	113.13	113.79	173,404	+0.50(+0.45%)
Nov 26, 2013	112.44	113.90	112.34	113.28	317,477	+0.95(+0.85%)
Nov 25, 2013	113.01	113.01	112.09	112.33	190,922	-0.74(-0.65%)
Nov 22, 2013	112.53	113.09	112.17	113.07	221,349	+0.50(+0.45%)
Nov 21, 2013	112.06	112.67	111.76	112.56	335,936	+0.95(+0.85%)
Nov 20, 2013	111.88	112.33	110.91	111.61	298,202	+0.05(+0.04%)
Nov 19, 2013	112.79	114.08	111.46	111.56	515,623	-1.04(-0.92%)
Nov 18, 2013	110.51	112.79	109.98	112.60	645,513	+2.57(+2.34%)
Nov 15, 2013	107.35	110.05	107.35	110.03	286,454	+2.59(+2.41%)
Nov 14, 2013	107.94	108.06	107.28	107.44	376,748	-0.19(-0.18%)
Nov 13, 2013	107.23	107.82	107.16	107.64	513,623	+0.02(+0.02%)
Nov 12, 2013	107.82	108.43	107.33	107.62	375,508	-0.23(-0.22%)
Nov 11, 2013	108.04	108.92	107.64	107.85	354,102	-0.26(-0.24%)
Nov 08, 2013	104.94	108.41	104.91	108.11	525,300	+3.13(+2.98%)
Nov 07, 2013	105.43	106.15	104.78	104.98	494,602	-0.02(-0.02%)
Nov 06, 2013	104.42	105.69	104.16	105.00	760,194	+1.44(+1.39%)
Nov 05, 2013	110.58	110.58	103.36	103.56	845,813	-2.41(-2.27%)
Nov 04, 2013	105.72	106.84	105.43	105.97	392,473	+0.73(+0.69%)
Nov 01, 2013	105.47	106.53	104.06	105.24	436,014	-0.29(-0.28%)
Oct 31, 2013	104.42	106.34	104.36	105.53	341,878	+0.78(+0.74%)
Oct 30, 2013	106.70	106.85	104.37	104.75	318,184	-1.59(-1.50%)
Oct 29, 2013	105.95	106.60	105.50	106.34	287,890	+0.52(+0.49%)
Oct 28, 2013	105.38	106.44	105.11	105.82	293,774	+0.62(+0.59%)
Oct 25, 2013	104.29	105.87	103.66	105.20	226,114	+1.58(+1.53%)
Oct 24, 2013	103.73	104.80	103.15	103.62	269,319	+0.38(+0.37%)
Oct 23, 2013	103.51	104.02	102.50	103.24	207,467	-0.65(-0.63%)
Oct 22, 2013	103.79	104.50	102.27	103.89	275,021	+0.36(+0.35%)
Oct 21, 2013	103.52	103.85	102.97	103.53	176,554	+0.16(+0.15%)
Oct 18, 2013	104.00	104.70	103.24	103.38	284,117	-0.48(-0.47%)
Oct 17, 2013	102.74	103.98	101.80	103.86	239,795	+0.87(+0.85%)
Oct 16, 2013	101.02	103.14	101.02	102.99	376,106	+2.45(+2.44%)
Oct 15, 2013	101.42	102.80	100.49	100.53	276,729	-1.26(-1.24%)
Oct 14, 2013	100.86	101.96	100.82	101.80	177,321	+0.42(+0.41%)
Oct 11, 2013	99.56	101.49	99.56	101.38	142,339	+1.34(+1.34%)
Oct 10, 2013	98.36	100.15	98.36	100.04	245,915	+2.70(+2.77%)
Oct 09, 2013	98.76	99.08	96.42	97.34	377,723	-1.13(-1.15%)
Oct 08, 2013	99.61	100.05	97.42	98.48	312,653	-1.13(-1.14%)
Oct 07, 2013	99.69	100.87	99.60	99.61	230,418	-0.85(-0.85%)
Oct 04, 2013	99.63	101.17	99.29	100.47	217,612	+0.72(+0.72%)
Oct 03, 2013	100.59	100.79	99.34	99.75	313,851	-1.19(-1.18%)
Oct 02, 2013	101.37	101.70	100.15	100.94	466,652	-0.78(-0.76%)
Oct 01, 2013	101.04	102.36	100.68	101.72	484,731	+0.98(+0.97%)
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.