Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2013	97.63	98.03	95.74	96.70	337,249	+0.20(+0.21%)
Aug 30, 2013	97.69	97.89	96.18	96.50	281,140	-1.00(-1.02%)
Aug 29, 2013	97.05	98.29	96.32	97.50	209,066	+0.13(+0.13%)
Aug 28, 2013	97.60	98.28	97.16	97.37	250,258	-0.42(-0.43%)
Aug 27, 2013	99.80	100.36	97.78	97.79	248,949	-2.59(-2.58%)
Aug 26, 2013	101.09	101.74	100.34	100.38	142,858	-0.62(-0.61%)
Aug 23, 2013	100.89	101.36	100.18	101.00	167,132	+0.18(+0.17%)
Aug 22, 2013	98.98	101.22	98.98	100.83	187,337	+2.15(+2.18%)
Aug 21, 2013	98.92	99.36	98.30	98.67	236,779	-0.73(-0.73%)
Aug 20, 2013	98.30	99.79	98.05	99.40	513,564	+1.09(+1.11%)
Aug 19, 2013	98.86	99.91	98.27	98.31	250,073	-0.90(-0.91%)
Aug 16, 2013	100.12	100.17	98.96	99.22	306,636	-0.51(-0.52%)
Aug 15, 2013	101.37	101.81	98.81	99.73	391,805	-2.59(-2.53%)
Aug 14, 2013	104.34	104.88	102.30	102.32	303,653	-2.07(-1.98%)
Aug 13, 2013	103.56	104.90	103.37	104.39	303,316	+1.08(+1.04%)
Aug 12, 2013	103.22	104.22	103.14	103.31	233,664	-0.59(-0.57%)
Aug 09, 2013	103.77	104.47	103.35	103.90	317,612	+0.02(+0.02%)
Aug 08, 2013	102.44	104.06	102.02	103.88	315,432	+2.10(+2.06%)
Aug 07, 2013	102.20	102.47	100.42	101.79	375,636	-0.85(-0.83%)
Aug 06, 2013	103.59	103.78	102.02	102.64	246,752	-1.11(-1.07%)
Aug 05, 2013	103.78	104.60	103.34	103.75	381,653	-0.08(-0.08%)
Aug 02, 2013	102.61	103.94	102.57	103.83	238,517	+1.02(+0.99%)

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.