Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.82	37.23	36.78	36.78	4,929	-0.49(-1.32%)
Jan 29, 2015	34.93	37.46	34.93	37.27	2,950	+0.33(+0.90%)
Jan 28, 2015	37.32	37.32	36.94	36.94	2,392	-0.24(-0.64%)
Jan 27, 2015	37.76	37.76	37.18	37.18	5,147	-0.71(-1.87%)
Jan 26, 2015	37.73	38.18	37.73	37.89	984	+0.09(+0.23%)
Jan 23, 2015	38.28	38.28	37.80	37.80	3,159	-0.39(-1.02%)
Jan 22, 2015	37.82	38.20	37.71	38.19	5,760	+0.57(+1.51%)
Jan 21, 2015	37.82	37.92	37.62	37.62	2,828	+0.04(+0.10%)
Jan 20, 2015	37.93	37.93	37.58	37.58	2,649	-0.65(-1.71%)
Jan 16, 2015	37.00	38.25	36.80	38.24	3,066	+1.13(+3.03%)
Jan 15, 2015	37.21	38.29	37.11	37.11	3,079	-0.68(-1.80%)
Jan 14, 2015	36.91	37.79	36.91	37.79	755	+0.89(+2.41%)
Jan 13, 2015	38.18	38.25	36.90	36.90	1,531	+0.20(+0.54%)
Jan 12, 2015	37.32	37.32	36.71	36.71	1,598	-0.74(-1.97%)
Jan 09, 2015	37.89	37.89	37.41	37.44	1,998	-0.84(-2.20%)
Jan 08, 2015	38.29	38.29	37.82	38.28	1,723	+0.00(+0.00%)
Jan 07, 2015	37.35	38.28	37.35	38.28	2,476	+0.78(+2.09%)
Jan 06, 2015	37.35	37.87	37.35	37.50	2,041	-0.79(-2.07%)
Jan 05, 2015	38.29	38.29	38.29	38.29	3,407	+0.00(+0.00%)
Jan 02, 2015	38.20	38.29	38.20	38.29	1,092	+0.42(+1.10%)
Dec 31, 2014	37.71	37.88	37.88	37.88	3,067	-0.03(-0.07%)
Dec 30, 2014	37.74	38.15	37.74	37.91	1,572	-0.25(-0.64%)
Dec 29, 2014	38.13	38.15	38.13	38.15	1,268	+0.01(+0.02%)
Dec 26, 2014	37.81	38.15	37.81	38.14	2,387	+0.00(+0.00%)
Dec 24, 2014	38.14	38.14	38.14	38.14	634	+0.29(+0.77%)
Dec 23, 2014	38.15	38.15	37.73	37.85	2,899	-0.30(-0.79%)
Dec 22, 2014	38.15	38.15	38.15	38.15	1,484	+0.17(+0.45%)
Dec 19, 2014	37.99	38.28	37.91	37.98	10,626	-0.22(-0.57%)
Dec 18, 2014	38.28	38.29	37.78	38.20	5,522	+0.06(+0.15%)
Dec 17, 2014	37.36	38.20	37.36	38.14	6,523	+0.43(+1.13%)
Dec 16, 2014	37.97	37.97	36.46	37.72	3,759	+0.51(+1.37%)
Dec 15, 2014	37.29	37.41	37.21	37.21	2,952	-0.14(-0.38%)
Dec 12, 2014	37.31	37.35	37.31	37.35	2,059	-0.52(-1.37%)
Dec 11, 2014	37.68	38.05	37.64	37.87	2,448	+0.53(+1.42%)
Dec 10, 2014	37.75	38.01	36.88	37.34	3,473	-0.75(-1.96%)
Dec 09, 2014	37.64	38.14	37.37	38.09	7,697	+1.44(+3.92%)
Dec 08, 2014	36.65	36.65	36.65	36.65	1,339	-0.34(-0.92%)
Dec 05, 2014	36.60	37.13	36.43	36.99	2,250	+0.29(+0.80%)
Dec 04, 2014	36.40	37.16	36.40	36.70	2,802	+0.07(+0.18%)
Dec 03, 2014	37.29	37.29	36.14	36.63	2,508	-0.45(-1.22%)
Dec 02, 2014	37.08	37.08	37.08	37.08	1,203	+0.76(+2.08%)
Dec 01, 2014	36.31	36.56	36.31	36.33	3,813	-0.47(-1.28%)
Nov 28, 2014	36.72	36.80	36.72	36.80	1,548	-0.50(-1.34%)
Nov 26, 2014	37.30	37.30	37.30	37.30	846	+0.24(+0.64%)
Nov 25, 2014	37.30	37.30	37.06	37.06	731	-0.24(-0.63%)
Nov 24, 2014	37.30	37.30	37.30	37.30	1,005	+0.09(+0.25%)
Nov 21, 2014	37.43	37.43	36.61	37.21	2,513	+0.35(+0.95%)
Nov 20, 2014	36.86	36.86	36.86	36.86	1,349	+0.26(+0.70%)
Nov 19, 2014	37.82	37.82	36.40	36.60	1,919	-0.09(-0.23%)
Nov 18, 2014	36.41	36.69	36.41	36.69	1,367	+0.26(+0.70%)
Nov 17, 2014	36.23	37.81	36.23	36.43	19,958	-0.82(-2.21%)
Nov 14, 2014	37.28	37.82	37.25	37.25	3,960	-0.37(-0.98%)
Nov 13, 2014	37.77	37.83	37.25	37.62	8,767	+0.04(+0.10%)
Nov 12, 2014	37.25	37.58	37.06	37.58	3,631	+0.33(+0.89%)
Nov 11, 2014	37.24	37.36	37.24	37.25	3,316	-0.11(-0.30%)
Nov 10, 2014	36.88	37.37	36.69	37.37	10,478	+0.50(+1.36%)
Nov 07, 2014	36.51	36.88	36.51	36.87	6,158	+0.47(+1.30%)
Nov 06, 2014	36.39	36.40	35.94	36.39	7,659	+0.84(+2.37%)
Nov 05, 2014	36.33	36.40	35.55	35.55	2,563	-0.44(-1.23%)
Nov 04, 2014	36.37	36.39	35.67	36.00	2,491	-0.09(-0.24%)
Nov 03, 2014	36.01	36.40	36.01	36.08	3,141	+0.17(+0.47%)
Oct 31, 2014	35.88	36.40	35.88	35.91	5,658	+0.49(+1.39%)
Oct 30, 2014	35.29	35.50	34.98	35.42	8,955	+0.08(+0.21%)
Oct 29, 2014	34.96	35.34	34.90	35.34	3,631	+0.24(+0.67%)
Oct 28, 2014	35.29	35.29	34.95	35.11	9,358	-0.02(-0.05%)
Oct 27, 2014	35.02	35.33	35.33	35.13	2,213	-0.21(-0.59%)
Oct 24, 2014	35.43	35.71	34.67	35.33	3,698	-0.34(-0.95%)
Oct 23, 2014	34.57	35.76	34.35	35.67	2,891	+0.68(+1.94%)
Oct 22, 2014	34.88	35.00	34.87	35.00	2,255	+0.10(+0.30%)
Oct 21, 2014	34.59	35.34	34.59	34.89	9,387	+0.59(+1.73%)
Oct 20, 2014	34.51	34.51	33.86	34.30	2,014	+0.23(+0.66%)
Oct 17, 2014	34.20	34.35	33.65	34.07	4,706	+0.30(+0.89%)
Oct 16, 2014	32.99	33.77	32.99	33.77	8,466	+0.41(+1.24%)
Oct 15, 2014	33.32	33.41	33.08	33.36	8,182	-0.16(-0.48%)
Oct 14, 2014	33.39	33.55	32.51	33.52	9,028	+0.15(+0.45%)
Oct 13, 2014	33.23	33.36	32.29	33.36	11,862	-0.05(-0.14%)
Oct 10, 2014	32.54	33.46	32.54	33.41	3,136	+0.66(+2.01%)
Oct 09, 2014	33.92	33.92	32.75	32.75	4,006	-1.14(-3.36%)
Oct 08, 2014	33.03	33.93	33.03	33.89	3,802	+1.15(+3.51%)
Oct 07, 2014	33.06	33.71	32.53	32.74	3,537	-0.26(-0.80%)
Oct 06, 2014	33.28	34.02	33.01	33.01	2,622	+0.02(+0.06%)
Oct 03, 2014	33.12	33.12	32.78	32.99	10,666	+0.22(+0.66%)
Oct 02, 2014	32.94	32.94	32.42	32.77	8,488	+0.41(+1.25%)
Oct 01, 2014	32.61	32.79	32.34	32.37	6,258	-0.26(-0.81%)
Sep 30, 2014	33.14	33.14	32.59	32.63	6,969	-0.64(-1.93%)
Sep 29, 2014	33.18	33.46	33.18	33.27	5,643	-0.09(-0.28%)
Sep 26, 2014	33.34	33.36	33.18	33.36	1,926	+0.08(+0.25%)
Sep 25, 2014	33.57	33.65	33.27	33.28	5,522	-0.54(-1.59%)
Sep 24, 2014	33.85	33.85	33.52	33.82	3,023	+0.25(+0.76%)
Sep 23, 2014	33.38	34.30	33.19	33.56	8,908	+0.20(+0.59%)
Sep 22, 2014	33.33	33.91	33.32	33.36	12,097	-0.53(-1.56%)
Sep 19, 2014	33.52	34.26	32.99	33.89	31,469	+0.42(+1.27%)
Sep 18, 2014	33.39	33.93	33.14	33.47	6,859	+0.23(+0.68%)
Sep 17, 2014	33.04	33.45	33.04	33.24	2,434	+0.02(+0.06%)
Sep 16, 2014	32.98	33.46	32.36	33.22	6,428	+0.41(+1.26%)
Sep 15, 2014	32.75	33.46	32.70	32.81	5,510	-0.20(-0.60%)
Sep 12, 2014	33.10	33.10	32.99	33.01	4,406	-0.09(-0.28%)
Sep 11, 2014	33.20	33.44	33.00	33.10	3,181	-0.30(-0.90%)
Sep 10, 2014	32.56	33.40	32.56	33.40	3,467	+0.89(+2.72%)
Sep 09, 2014	32.85	32.85	32.52	32.52	4,581	-0.29(-0.89%)
Sep 08, 2014	32.61	32.92	32.52	32.81	11,314	+0.28(+0.87%)
Sep 05, 2014	32.83	32.83	32.47	32.53	22,129	-0.38(-1.15%)
Sep 04, 2014	33.52	33.08	32.80	32.90	13,317	-0.18(-0.54%)
Sep 03, 2014	33.48	33.48	32.78	33.08	12,094	-0.48(-1.43%)
Sep 02, 2014	33.81	33.81	32.82	33.56	12,328	-0.35(-1.03%)
Aug 29, 2014	33.69	33.91	33.91	33.91	1,803	+0.34(+1.01%)
Aug 28, 2014	33.69	33.71	33.47	33.57	4,890	-0.16(-0.48%)
Aug 27, 2014	33.93	33.93	33.66	33.73	1,569	-0.08(-0.22%)
Aug 26, 2014	33.93	33.93	33.72	33.81	3,667	+0.16(+0.48%)
Aug 25, 2014	33.93	33.93	33.51	33.65	4,474	-0.28(-0.83%)
Aug 22, 2014	33.93	33.65	33.46	33.93	4,257	+0.28(+0.84%)
Aug 21, 2014	33.75	33.93	33.29	33.65	5,444	+0.00(+0.00%)
Aug 20, 2014	33.56	33.56	33.11	33.65	1,954	+0.00(+0.00%)
Aug 19, 2014	33.91	33.91	33.52	33.65	6,023	-0.26(-0.78%)
Aug 18, 2014	33.85	33.93	33.47	33.91	8,326	+0.41(+1.24%)
Aug 15, 2014	33.93	33.93	33.50	33.50	4,798	-0.25(-0.75%)
Aug 14, 2014	33.89	33.89	33.69	33.75	794	+0.02(+0.06%)
Aug 13, 2014	33.85	33.93	33.71	33.73	6,283	+0.12(+0.36%)
Aug 12, 2014	33.52	33.83	33.46	33.61	3,480	+0.14(+0.42%)
Aug 11, 2014	33.13	34.87	32.29	33.47	3,868	+0.56(+1.69%)
Aug 08, 2014	32.41	32.52	32.14	32.91	4,910	+0.62(+1.93%)
Aug 07, 2014	32.79	32.79	32.28	32.29	4,902	-0.48(-1.47%)
Aug 06, 2014	32.41	32.77	32.41	32.77	2,965	+0.16(+0.49%)
Aug 05, 2014	32.83	32.83	32.31	32.61	5,370	-0.10(-0.32%)
Aug 04, 2014	33.17	33.66	32.62	32.71	8,232	-0.56(-1.67%)
Aug 01, 2014	33.17	33.37	32.60	33.27	7,825	+0.26(+0.80%)
Jul 31, 2014	33.88	33.93	33.00	33.01	4,878	-1.42(-4.13%)
Jul 30, 2014	33.66	34.43	33.25	34.43	2,541	+1.23(+3.72%)
Jul 29, 2014	33.11	33.35	33.02	33.20	4,163	-0.08(-0.23%)
Jul 28, 2014	33.30	33.67	32.77	33.27	2,720	+0.23(+0.71%)
Jul 25, 2014	34.03	34.03	33.02	33.04	5,066	-1.31(-3.80%)
Jul 24, 2014	34.51	34.51	34.12	34.34	1,885	-0.10(-0.30%)
Jul 23, 2014	34.47	34.56	33.96	34.44	35,617	-0.17(-0.49%)
Jul 22, 2014	34.22	34.67	34.22	34.61	14,604	+0.38(+1.10%)
Jul 21, 2014	34.47	34.47	33.82	34.24	5,706	-0.03(-0.08%)
Jul 18, 2014	33.73	34.27	33.73	34.27	4,463	+0.39(+1.14%)
Jul 17, 2014	34.57	34.57	33.82	33.88	3,930	-1.01(-2.88%)
Jul 16, 2014	34.58	34.89	34.57	34.89	1,979	+0.23(+0.65%)
Jul 15, 2014	34.63	35.13	33.91	34.66	6,536	-0.14(-0.40%)
Jul 14, 2014	35.86	35.93	34.68	34.80	9,503	-0.86(-2.42%)
Jul 11, 2014	35.12	35.92	35.06	35.67	5,604	+0.54(+1.52%)
Jul 10, 2014	35.63	35.93	34.94	35.13	4,905	-1.01(-2.78%)
Jul 09, 2014	35.86	36.52	35.46	36.14	3,978	+1.14(+3.25%)
Jul 08, 2014	34.58	35.55	34.58	35.00	5,644	+0.40(+1.17%)
Jul 07, 2014	34.51	35.21	34.51	34.59	3,951	+0.07(+0.19%)
Jul 03, 2014	34.50	34.53	34.53	34.53	1,596	-0.01(-0.03%)
Jul 02, 2014	34.88	35.19	34.49	34.54	9,973	+0.19(+0.55%)
Jul 01, 2014	34.26	34.68	33.59	34.35	8,463	+1.16(+3.48%)
Jun 30, 2014	33.55	33.55	32.72	33.20	4,146	-0.37(-1.09%)
Jun 27, 2014	32.83	33.57	32.83	33.56	26,186	+0.47(+1.42%)
Jun 26, 2014	32.65	33.32	32.65	33.09	2,238	+0.32(+0.97%)
Jun 25, 2014	32.92	33.04	32.67	32.77	5,896	-0.82(-2.43%)
Jun 24, 2014	33.17	34.21	33.17	33.59	1,829	-0.73(-2.13%)
Jun 23, 2014	34.18	35.39	33.82	34.32	8,538	+0.41(+1.22%)
Jun 20, 2014	33.77	34.18	32.64	33.91	10,483	+0.30(+0.89%)
Jun 19, 2014	33.75	33.75	33.61	33.61	1,507	-0.08(-0.25%)
Jun 18, 2014	32.69	33.69	32.69	33.69	1,599	+0.60(+1.82%)
Jun 17, 2014	32.42	33.09	32.42	33.09	4,319	+1.07(+3.34%)
Jun 16, 2014	31.80	32.12	31.67	32.02	6,534	+0.39(+1.25%)
Jun 13, 2014	31.74	31.74	31.53	31.63	1,115	+0.01(+0.03%)
Jun 12, 2014	31.37	31.71	31.37	31.62	2,508	-0.18(-0.56%)
Jun 11, 2014	31.92	31.92	31.72	31.80	2,122	+0.05(+0.15%)
Jun 10, 2014	31.75	31.75	31.75	31.75	467	+0.08(+0.27%)
Jun 06, 2014	31.47	31.68	31.43	31.66	4,858	+0.23(+0.75%)
Jun 05, 2014	31.45	31.47	31.28	31.43	4,158	+0.18(+0.57%)
Jun 04, 2014	31.27	31.27	31.25	31.25	2,241	-0.02(-0.06%)
Jun 03, 2014	31.25	31.46	31.23	31.27	7,978	+0.01(+0.03%)
Jun 02, 2014	31.45	31.47	31.18	31.26	3,413	-0.06(-0.18%)
May 30, 2014	31.42	31.45	31.31	31.32	2,985	+0.01(+0.03%)
May 29, 2014	31.25	31.47	31.25	31.31	1,129	+0.02(+0.06%)
May 28, 2014	31.30	31.33	31.23	31.29	3,033	-0.17(-0.54%)
May 27, 2014	31.26	31.47	31.26	31.46	2,715	+0.03(+0.09%)
May 23, 2014	31.44	31.43	31.43	31.43	4,258	+0.20(+0.63%)
May 22, 2014	31.23	31.23	31.23	31.23	333	-0.19(-0.60%)
May 21, 2014	31.26	31.42	31.23	31.42	4,934	+0.19(+0.60%)
May 20, 2014	31.25	31.28	31.18	31.23	17,773	-0.22(-0.69%)
May 19, 2014	31.24	31.49	31.24	31.45	3,444	-0.11(-0.36%)
May 16, 2014	31.31	31.64	31.25	31.56	4,343	+0.23(+0.72%)
May 15, 2014	31.56	31.95	31.04	31.34	15,263	-0.23(-0.74%)
May 14, 2014	31.75	31.80	31.56	31.57	11,324	-0.08(-0.24%)
May 13, 2014	32.05	32.05	31.65	31.65	2,078	-0.65(-2.01%)
May 12, 2014	31.80	32.39	31.75	32.29	5,729	+0.60(+1.90%)
May 09, 2014	31.58	32.04	31.58	31.69	5,421	+0.12(+0.39%)
May 08, 2014	32.06	32.08	31.57	31.57	3,925	-0.22(-0.68%)
May 07, 2014	31.62	32.10	31.57	31.79	5,539	+0.22(+0.68%)
May 06, 2014	31.65	31.67	31.56	31.57	6,497	-0.07(-0.21%)
May 05, 2014	31.57	31.92	31.57	31.64	3,852	-0.15(-0.47%)
May 02, 2014	31.75	31.79	31.47	31.79	4,683	+0.15(+0.48%)
May 01, 2014	31.47	31.72	31.47	31.64	8,670	+0.17(+0.54%)
Apr 30, 2014	31.51	31.65	31.47	31.47	9,103	-0.19(-0.59%)
Apr 29, 2014	31.99	32.35	31.43	31.65	2,766	-0.08(-0.24%)
Apr 28, 2014	31.41	31.73	31.36	31.73	2,534	+0.37(+1.16%)
Apr 25, 2014	31.36	31.63	31.34	31.36	5,275	-0.16(-0.50%)
Apr 24, 2014	32.37	32.37	31.43	31.52	3,151	-0.74(-2.29%)
Apr 23, 2014	32.10	32.32	32.02	32.26	3,239	-0.03(-0.09%)
Apr 22, 2014	32.29	32.29	32.20	32.29	2,304	-0.09(-0.29%)
Apr 21, 2014	31.92	32.53	31.92	32.38	3,542	+0.16(+0.49%)
Apr 17, 2014	32.31	32.23	32.23	32.23	1,602	-0.12(-0.38%)
Apr 16, 2014	31.82	32.62	31.82	32.35	4,155	+0.52(+1.65%)
Apr 15, 2014	31.38	32.01	31.38	31.82	3,507	+0.37(+1.19%)
Apr 14, 2014	31.81	32.08	31.36	31.45	6,612	+0.15(+0.48%)
Apr 11, 2014	30.96	31.62	30.96	31.30	4,583	+0.17(+0.54%)
Apr 10, 2014	31.50	31.79	31.13	31.13	7,267	-0.49(-1.54%)
Apr 09, 2014	31.82	31.84	31.62	31.62	3,268	+0.15(+0.48%)
Apr 08, 2014	31.40	32.39	31.36	31.47	6,511	+0.10(+0.33%)
Apr 07, 2014	31.54	31.85	31.28	31.36	4,130	-0.25(-0.80%)
Apr 04, 2014	32.71	32.71	31.53	31.62	4,665	-1.09(-3.32%)
Apr 03, 2014	32.70	32.70	31.89	32.70	2,016	+0.04(+0.11%)
Apr 02, 2014	32.67	32.67	32.27	32.67	1,660	+0.29(+0.90%)
Apr 01, 2014	32.26	32.43	31.95	32.38	12,609	+0.45(+1.41%)
Mar 31, 2014	32.07	32.12	31.51	31.93	5,380	+0.04(+0.12%)
Mar 28, 2014	32.04	32.06	31.89	31.89	2,512	-0.11(-0.35%)
Mar 27, 2014	32.47	32.47	32.00	32.00	1,879	-0.58(-1.78%)
Mar 26, 2014	32.70	32.70	32.49	32.58	6,158	-0.05(-0.14%)
Mar 25, 2014	32.19	32.68	32.19	32.63	1,808	+0.41(+1.28%)
Mar 24, 2014	32.67	32.80	31.73	32.22	4,562	-0.43(-1.32%)
Mar 21, 2014	32.82	32.82	32.04	32.65	5,952	-0.17(-0.51%)
Mar 20, 2014	32.41	32.82	31.55	32.82	6,566	+0.47(+1.45%)
Mar 19, 2014	32.28	32.38	31.46	32.35	10,545	+0.13(+0.41%)
Mar 18, 2014	31.80	32.26	31.80	32.22	2,670	+0.43(+1.35%)
Mar 17, 2014	31.36	31.95	31.36	31.79	3,271	+0.42(+1.34%)
Mar 14, 2014	31.77	31.77	31.36	31.36	1,143	+0.01(+0.03%)
Mar 13, 2014	31.23	31.36	31.20	31.36	21,902	+0.14(+0.45%)
Mar 12, 2014	32.24	32.34	30.89	31.21	8,511	-1.08(-3.33%)
Mar 11, 2014	33.11	33.11	32.29	32.29	4,352	-0.70(-2.13%)
Mar 10, 2014	33.60	33.69	32.98	32.99	4,419	-0.60(-1.78%)
Mar 07, 2014	34.33	34.63	33.37	33.59	8,405	-0.68(-1.99%)
Mar 06, 2014	33.65	34.29	33.65	34.28	2,362	+0.63(+1.86%)
Mar 05, 2014	33.77	33.77	33.65	33.65	2,543	-0.04(-0.11%)
Mar 04, 2014	33.59	33.70	33.33	33.69	14,738	+0.39(+1.18%)
Mar 03, 2014	33.45	33.45	33.27	33.29	1,676	-0.31(-0.92%)
Feb 28, 2014	33.51	33.60	33.35	33.60	5,381	+0.13(+0.39%)
Feb 27, 2014	33.37	33.47	33.36	33.47	1,253	-0.01(-0.03%)
Feb 26, 2014	33.23	33.48	33.23	33.48	821	+0.17(+0.51%)
Feb 25, 2014	33.42	33.44	33.31	33.31	1,356	-0.28(-0.84%)
Feb 24, 2014	33.45	33.60	33.25	33.59	4,611	+0.35(+1.04%)
Feb 21, 2014	33.55	33.65	33.00	33.25	18,069	-0.07(-0.22%)
Feb 20, 2014	32.95	33.51	32.95	33.32	5,387	+0.26(+0.79%)
Feb 19, 2014	33.41	33.59	32.76	33.06	10,834	+0.01(+0.03%)
Feb 18, 2014	32.43	33.05	32.29	33.05	10,515	+0.62(+1.90%)
Feb 14, 2014	31.75	32.43	32.43	32.43	4,166	+0.75(+2.36%)
Feb 13, 2014	31.35	32.13	31.35	31.68	13,380	+0.18(+0.56%)
Feb 12, 2014	32.38	32.38	31.50	31.51	19,141	-0.70(-2.18%)
Feb 11, 2014	31.73	32.38	31.64	32.21	3,000	+0.80(+2.53%)
Feb 10, 2014	31.34	31.46	31.34	31.41	3,938	-0.07(-0.24%)
Feb 07, 2014	31.88	31.94	31.18	31.49	8,660	-0.39(-1.23%)
Feb 06, 2014	31.95	31.95	31.87	31.88	3,424	+0.02(+0.06%)
Feb 05, 2014	32.61	32.61	31.78	31.86	6,959	-0.41(-1.28%)
Feb 04, 2014	31.78	32.49	31.53	32.27	7,051	+0.18(+0.55%)