Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	45.55	45.93	45.35	45.80	118,117	+0.33(+0.73%)
Oct 28, 2016	45.80	45.80	45.02	45.47	110,063	-0.21(-0.45%)
Oct 27, 2016	45.43	45.93	45.43	45.68	88,303	+0.66(+1.48%)
Oct 26, 2016	46.51	46.59	44.97	45.02	85,833	-1.66(-3.56%)
Oct 25, 2016	46.34	46.84	45.72	46.68	139,598	+0.31(+0.67%)
Oct 24, 2016	44.89	46.51	44.81	46.36	130,130	+1.85(+4.15%)
Oct 21, 2016	43.10	44.72	39.45	44.52	69,599	+0.04(+0.09%)
Oct 20, 2016	44.10	44.60	43.73	44.48	75,378	+0.25(+0.56%)
Oct 19, 2016	43.89	44.52	43.89	44.23	79,095	+0.58(+1.33%)
Oct 18, 2016	43.77	43.81	43.40	43.64	67,061	+0.25(+0.57%)
Oct 17, 2016	43.73	43.89	43.35	43.40	51,432	-0.39(-0.89%)
Oct 14, 2016	43.82	44.12	39.45	43.79	60,463	+0.42(+0.98%)
Oct 13, 2016	44.06	44.06	43.05	43.36	94,184	-0.98(-2.21%)
Oct 12, 2016	44.62	44.83	44.23	44.34	63,507	-0.18(-0.41%)
Oct 11, 2016	44.87	45.09	44.18	44.53	52,528	-0.38(-0.85%)
Oct 10, 2016	44.79	45.27	44.47	44.91	70,225	+0.36(+0.80%)
Oct 07, 2016	44.81	44.81	44.28	44.55	103,937	-0.22(-0.48%)
Oct 06, 2016	44.67	44.97	44.37	44.77	61,509	+0.02(+0.04%)
Oct 05, 2016	44.38	45.04	44.38	44.75	75,853	+0.42(+0.94%)
Oct 04, 2016	44.49	44.69	44.08	44.33	76,090	-0.01(-0.02%)
Oct 03, 2016	44.59	44.85	44.11	44.34	97,099	-0.58(-1.29%)
Sep 30, 2016	44.53	45.16	44.17	44.92	118,275	+0.53(+1.20%)
Sep 29, 2016	45.02	45.06	44.33	44.39	67,641	-0.51(-1.15%)
Sep 28, 2016	44.43	44.93	44.28	44.91	71,440	+0.63(+1.43%)
Sep 27, 2016	43.52	44.49	43.45	44.28	96,644	+0.63(+1.45%)
Sep 26, 2016	44.13	44.13	43.60	43.64	184,133	-0.86(-1.92%)
Sep 23, 2016	44.36	44.59	44.02	44.50	77,360	-0.10(-0.22%)
Sep 22, 2016	43.85	44.67	43.85	44.60	88,539	+0.86(+1.96%)
Sep 21, 2016	43.51	43.88	43.34	43.74	102,175	+0.31(+0.72%)
Sep 20, 2016	43.11	43.65	41.99	43.43	99,365	-0.38(-0.87%)
Sep 19, 2016	43.57	44.50	42.92	43.81	66,701	+0.40(+0.93%)
Sep 16, 2016	43.66	43.69	43.09	43.41	193,963	-0.10(-0.23%)
Sep 15, 2016	43.09	43.57	43.03	43.50	48,843	+0.58(+1.35%)
Sep 14, 2016	43.27	43.89	42.87	42.93	66,588	-0.44(-1.01%)
Sep 13, 2016	43.58	43.65	43.04	43.36	69,891	-0.57(-1.30%)
Sep 12, 2016	43.41	43.94	42.90	43.93	77,970	+0.47(+1.08%)
Sep 09, 2016	43.69	44.07	43.40	43.46	83,439	-0.37(-0.85%)
Sep 08, 2016	43.78	44.03	43.52	43.84	71,791	+0.04(+0.09%)
Sep 07, 2016	43.65	43.82	43.18	43.79	106,030	+0.13(+0.30%)
Sep 06, 2016	44.03	44.03	43.03	43.66	97,535	-0.38(-0.86%)
Sep 02, 2016	43.72	44.04	44.04	44.04	112,713	+0.29(+0.66%)
Sep 01, 2016	43.76	43.78	43.05	43.75	103,150	-0.01(-0.02%)
Aug 31, 2016	44.10	44.27	42.18	43.76	232,018	-0.77(-1.73%)
Aug 30, 2016	44.31	44.70	44.19	44.53	55,053	+0.37(+0.84%)
Aug 29, 2016	43.98	44.56	43.88	44.16	75,860	+0.16(+0.36%)
Aug 26, 2016	43.72	44.09	43.28	44.00	50,530	+0.31(+0.72%)
Aug 25, 2016	43.48	43.72	43.31	43.69	41,872	+0.24(+0.55%)
Aug 24, 2016	43.17	43.48	42.70	43.45	43,344	+0.17(+0.40%)
Aug 23, 2016	43.17	43.38	43.17	43.27	47,342	+0.28(+0.65%)
Aug 22, 2016	43.23	43.55	42.86	42.99	89,133	-0.24(-0.55%)
Aug 19, 2016	43.12	43.36	42.81	43.23	85,784	+0.10(+0.23%)
Aug 18, 2016	42.58	43.17	42.51	43.13	59,652	+0.30(+0.69%)
Aug 17, 2016	42.76	43.21	42.76	42.84	85,589	+0.02(+0.06%)
Aug 16, 2016	42.69	43.09	42.54	42.81	62,922	+0.04(+0.10%)
Aug 15, 2016	41.91	42.88	41.91	42.77	77,530	+0.71(+1.69%)
Aug 12, 2016	41.85	42.10	41.68	42.06	29,585	-0.10(-0.24%)
Aug 11, 2016	42.20	42.51	41.37	42.16	65,670	+0.15(+0.35%)
Aug 10, 2016	42.32	42.50	41.51	42.01	89,876	-0.45(-1.07%)
Aug 09, 2016	42.13	42.68	41.59	42.46	48,982	+0.30(+0.71%)
Aug 08, 2016	42.50	42.62	42.02	42.17	39,272	-0.26(-0.60%)
Aug 05, 2016	41.55	42.55	38.61	42.42	92,749	+1.27(+3.09%)
Aug 04, 2016	41.25	41.51	40.83	41.15	29,104	-0.12(-0.30%)
Aug 03, 2016	40.76	41.31	40.76	41.27	59,589	+0.40(+0.99%)
Aug 02, 2016	41.23	41.40	40.80	40.87	63,400	-0.30(-0.72%)
Aug 01, 2016	41.56	41.78	41.04	41.17	57,505	-0.31(-0.74%)
Jul 29, 2016	42.13	42.13	41.37	41.47	123,608	-0.74(-1.76%)
Jul 28, 2016	41.94	42.26	41.62	42.22	136,210	+0.09(+0.22%)
Jul 27, 2016	41.70	42.17	41.51	42.13	100,985	+0.51(+1.23%)
Jul 26, 2016	41.59	41.77	41.28	41.61	76,646	+0.01(+0.02%)
Jul 25, 2016	41.56	41.72	41.42	41.61	63,182	-0.03(-0.08%)
Jul 22, 2016	38.84	42.05	38.84	41.64	248,177	+2.42(+6.17%)
Jul 21, 2016	39.42	39.75	38.76	39.22	77,904	-0.16(-0.40%)
Jul 20, 2016	39.55	39.61	39.23	39.37	50,884	+0.05(+0.13%)
Jul 19, 2016	39.33	39.57	38.94	39.33	66,693	-0.03(-0.08%)
Jul 18, 2016	39.70	39.85	39.28	39.36	57,169	-0.42(-1.06%)
Jul 15, 2016	39.90	40.13	39.40	39.78	65,242	+0.19(+0.48%)
Jul 14, 2016	39.65	39.98	39.47	39.59	75,252	+0.14(+0.36%)
Jul 13, 2016	39.20	39.46	38.86	39.45	118,185	+0.32(+0.82%)
Jul 12, 2016	38.61	39.30	38.61	39.13	85,326	+0.88(+2.31%)
Jul 11, 2016	38.01	38.49	38.01	38.24	68,468	+0.43(+1.14%)
Jul 08, 2016	37.52	38.02	37.06	37.81	122,758	+0.75(+2.03%)
Jul 07, 2016	37.04	37.50	36.75	37.06	48,581	+0.50(+1.38%)
Jul 05, 2016	36.95	36.95	36.34	36.56	46,896	-0.66(-1.78%)
Jul 01, 2016	37.37	37.22	37.22	37.22	70,945	-0.53(-1.40%)
Jun 30, 2016	36.90	37.79	36.50	37.75	133,075	+0.93(+2.54%)
Jun 29, 2016	36.29	36.96	36.06	36.81	84,226	+0.87(+2.41%)
Jun 28, 2016	35.78	36.10	35.21	35.95	109,433	+0.76(+2.16%)
Jun 27, 2016	35.97	35.97	35.05	35.19	123,023	-1.29(-3.53%)
Jun 24, 2016	37.27	38.43	36.39	36.48	180,750	-2.67(-6.82%)
Jun 23, 2016	38.19	39.14	38.19	39.14	122,100	+1.49(+3.95%)
Jun 22, 2016	37.63	38.17	37.63	37.66	72,466	+0.03(+0.09%)
Jun 21, 2016	37.75	37.89	37.27	37.62	55,700	-0.02(-0.07%)
Jun 20, 2016	37.16	38.49	37.16	37.65	100,178	+0.94(+2.55%)
Jun 17, 2016	37.39	37.75	36.69	36.71	310,965	-0.56(-1.50%)
Jun 16, 2016	37.40	37.43	36.98	37.27	154,315	-0.34(-0.92%)
Jun 15, 2016	37.75	38.22	37.53	37.62	239,233	-0.26(-0.69%)
Jun 14, 2016	38.49	38.76	37.62	37.88	105,612	-0.69(-1.79%)
Jun 13, 2016	40.20	40.20	38.49	38.57	92,125	-0.64(-1.63%)
Jun 10, 2016	39.31	39.68	39.09	39.21	123,355	-0.56(-1.40%)
Jun 09, 2016	40.04	40.04	39.10	39.77	127,714	-0.54(-1.34%)
Jun 08, 2016	40.03	40.53	39.95	40.31	66,585	+0.18(+0.45%)
Jun 07, 2016	40.25	40.43	39.98	40.13	70,907	-0.26(-0.65%)
Jun 06, 2016	40.13	41.02	40.13	40.39	157,936	+0.26(+0.65%)
Jun 03, 2016	40.61	40.61	39.17	40.13	99,979	-0.76(-1.85%)
Jun 02, 2016	40.67	40.93	40.31	40.88	84,949	+0.02(+0.04%)
Jun 01, 2016	40.16	40.94	40.10	40.87	138,806	+0.41(+1.01%)
May 31, 2016	40.67	40.87	39.91	40.46	120,471	-0.05(-0.12%)
May 27, 2016	40.12	40.50	40.50	40.50	67,863	+0.56(+1.40%)
May 26, 2016	40.28	40.28	39.59	39.95	48,944	-0.34(-0.86%)
May 25, 2016	39.94	40.55	39.94	40.29	59,267	+0.35(+0.88%)
May 24, 2016	39.27	40.08	39.27	39.94	94,124	+1.08(+2.79%)
May 23, 2016	39.04	39.13	38.55	38.86	78,989	-0.14(-0.36%)
May 20, 2016	38.59	39.26	38.59	38.99	79,994	+0.60(+1.56%)
May 19, 2016	39.14	39.30	38.02	38.40	80,195	-0.50(-1.29%)
May 18, 2016	37.34	38.95	37.01	38.90	58,342	+1.48(+3.95%)
May 17, 2016	37.94	38.59	37.17	37.42	103,880	-0.71(-1.87%)
May 16, 2016	37.67	38.53	37.31	38.13	56,765	+0.52(+1.37%)
May 13, 2016	38.08	38.23	37.44	37.62	60,951	-0.59(-1.55%)
May 12, 2016	38.33	38.44	37.84	38.21	46,422	-0.05(-0.13%)
May 11, 2016	38.37	38.76	38.22	38.26	79,891	-0.17(-0.45%)
May 10, 2016	38.38	38.78	38.15	38.43	66,269	+0.30(+0.80%)
May 09, 2016	38.30	38.41	38.06	38.12	78,974	-0.22(-0.58%)
May 06, 2016	37.64	38.97	37.21	38.35	143,606	+0.52(+1.37%)
May 05, 2016	37.93	38.37	37.83	37.83	117,299	-0.25(-0.67%)
May 04, 2016	38.41	38.41	37.57	38.08	94,652	-0.25(-0.66%)
May 03, 2016	38.72	39.29	37.83	38.34	106,345	-0.68(-1.75%)
May 02, 2016	38.72	39.18	38.45	39.02	86,182	+0.42(+1.08%)
Apr 29, 2016	38.56	38.95	38.22	38.60	74,031	-0.07(-0.19%)
Apr 28, 2016	38.78	39.10	38.59	38.67	78,142	-0.31(-0.80%)
Apr 27, 2016	39.18	39.30	38.58	38.99	161,384	-0.34(-0.86%)
Apr 26, 2016	38.72	39.54	38.72	39.32	131,361	+0.37(+0.95%)
Apr 25, 2016	39.31	39.34	38.76	38.95	99,821	-0.44(-1.12%)
Apr 22, 2016	36.64	40.20	36.64	39.40	212,709	+0.51(+1.31%)
Apr 21, 2016	39.17	39.22	38.76	38.89	125,387	-0.29(-0.73%)
Apr 20, 2016	38.46	39.27	38.46	39.18	135,459	+0.72(+1.88%)
Apr 19, 2016	37.99	38.54	37.92	38.45	122,145	+0.47(+1.23%)
Apr 18, 2016	37.62	38.15	37.21	37.99	74,374	+0.37(+0.98%)
Apr 15, 2016	37.77	37.94	37.44	37.62	60,083	-0.16(-0.41%)
Apr 14, 2016	37.14	38.12	36.89	37.77	138,207	+0.54(+1.46%)
Apr 13, 2016	36.77	37.39	36.77	37.23	375,517	+0.73(+2.00%)
Apr 12, 2016	36.06	36.62	36.02	36.50	190,638	+0.41(+1.14%)
Apr 11, 2016	36.47	37.16	36.04	36.09	114,691	-0.16(-0.43%)
Apr 08, 2016	36.27	36.52	34.94	36.25	119,752	+0.37(+1.03%)
Apr 07, 2016	36.61	37.55	35.57	35.88	86,313	-0.95(-2.59%)
Apr 06, 2016	36.56	36.99	35.54	36.83	62,765	+0.20(+0.54%)
Apr 05, 2016	37.13	37.30	35.99	36.63	90,098	-0.87(-2.32%)
Apr 04, 2016	37.89	38.44	36.31	37.50	101,525	-0.34(-0.89%)
Apr 01, 2016	37.43	38.57	37.19	37.84	98,365	+0.11(+0.30%)
Mar 31, 2016	37.75	38.37	37.67	37.72	109,938	-0.21(-0.56%)
Mar 30, 2016	37.76	38.14	37.72	37.94	207,978	+0.16(+0.41%)
Mar 29, 2016	37.99	37.99	37.36	37.78	265,096	-0.25(-0.65%)
Mar 28, 2016	37.86	38.26	37.53	38.03	91,196	+0.20(+0.52%)
Mar 24, 2016	37.54	37.83	37.83	37.83	80,777	+0.13(+0.35%)
Mar 23, 2016	38.24	38.49	37.69	37.70	80,757	-0.63(-1.65%)
Mar 22, 2016	38.26	38.50	36.96	38.33	152,773	+0.00(+0.00%)
Mar 21, 2016	38.69	38.88	38.17	38.33	153,434	-0.55(-1.41%)
Mar 18, 2016	38.43	39.28	38.31	38.88	311,646	+0.71(+1.86%)
Mar 17, 2016	37.20	38.28	36.69	38.17	153,207	+0.93(+2.50%)
Mar 16, 2016	37.35	37.77	36.83	37.24	106,237	-0.31(-0.83%)
Mar 15, 2016	37.62	38.19	37.47	37.55	82,895	-0.40(-1.05%)
Mar 14, 2016	38.33	38.36	37.74	37.95	63,960	-0.38(-1.00%)
Mar 11, 2016	37.74	38.44	37.54	38.33	141,269	+0.87(+2.33%)
Mar 10, 2016	37.31	37.52	36.83	37.46	68,148	+0.37(+0.99%)
Mar 09, 2016	37.64	37.64	36.94	37.09	60,357	-0.28(-0.74%)
Mar 08, 2016	37.80	37.95	37.33	37.37	83,822	-0.75(-1.97%)
Mar 07, 2016	37.56	38.45	37.39	38.12	123,976	+0.45(+1.19%)
Mar 04, 2016	37.73	37.85	37.33	37.67	165,093	+0.05(+0.13%)
Mar 03, 2016	36.84	37.65	36.77	37.62	97,919	+0.82(+2.22%)
Mar 02, 2016	36.71	37.22	36.32	36.80	77,134	+0.00(+0.00%)
Mar 01, 2016	35.55	37.10	35.28	36.80	98,800	+1.57(+4.44%)
Feb 29, 2016	35.95	36.08	35.18	35.24	114,463	-0.80(-2.22%)
Feb 26, 2016	35.69	36.27	35.29	36.04	80,297	+0.55(+1.56%)
Feb 25, 2016	34.99	35.55	34.85	35.48	78,531	+0.47(+1.33%)
Feb 24, 2016	34.68	35.16	33.85	35.02	99,193	-0.05(-0.14%)
Feb 23, 2016	35.55	35.55	34.92	35.07	91,407	-0.52(-1.47%)
Feb 22, 2016	35.60	35.97	35.32	35.59	114,959	+0.29(+0.81%)
Feb 19, 2016	35.05	35.69	34.92	35.30	78,940	+0.11(+0.30%)
Feb 18, 2016	35.43	35.63	34.71	35.20	124,936	-0.20(-0.55%)
Feb 17, 2016	36.12	36.12	35.35	35.39	81,937	-0.46(-1.27%)
Feb 16, 2016	35.97	36.34	35.09	35.85	96,912	+0.42(+1.17%)
Feb 12, 2016	34.97	35.43	35.43	35.43	87,777	+1.03(+2.99%)
Feb 11, 2016	34.23	34.81	33.63	34.41	105,551	-0.64(-1.84%)
Feb 10, 2016	35.54	35.99	35.01	35.05	76,422	-0.31(-0.88%)
Feb 09, 2016	34.73	35.57	34.73	35.36	77,388	+0.09(+0.25%)
Feb 08, 2016	34.32	35.46	34.14	35.27	85,035	+0.52(+1.50%)
Feb 05, 2016	35.55	35.74	34.74	34.75	145,734	-0.82(-2.32%)
Feb 04, 2016	35.64	36.78	35.12	35.57	72,416	-0.11(-0.32%)
Feb 03, 2016	35.93	35.93	34.99	35.69	84,572	+0.07(+0.18%)
Feb 02, 2016	36.10	36.18	35.48	35.62	118,446	-0.93(-2.54%)
Feb 01, 2016	37.01	37.01	36.31	36.55	107,838	-0.73(-1.97%)
Jan 29, 2016	36.27	37.29	36.04	37.29	159,154	+1.14(+3.16%)
Jan 28, 2016	36.00	36.54	35.93	36.14	157,527	+0.48(+1.35%)
Jan 27, 2016	35.31	36.67	32.29	35.66	122,522	+0.16(+0.44%)
Jan 26, 2016	35.01	35.72	34.97	35.51	136,342	+0.51(+1.47%)
Jan 25, 2016	36.09	36.09	34.72	34.99	154,971	-1.17(-3.24%)
Jan 22, 2016	39.28	39.28	35.39	36.16	303,463	+2.43(+7.22%)
Jan 21, 2016	34.37	34.37	33.48	33.73	143,921	-0.68(-1.97%)
Jan 20, 2016	34.37	34.85	33.57	34.41	157,595	-0.56(-1.61%)
Jan 19, 2016	35.45	35.61	34.72	34.97	135,945	-0.26(-0.74%)
Jan 15, 2016	34.85	35.23	35.23	35.23	159,739	-0.51(-1.42%)
Jan 14, 2016	36.08	36.55	35.62	35.74	149,963	+0.06(+0.16%)
Jan 13, 2016	36.45	36.90	35.50	35.68	276,427	-0.65(-1.80%)
Jan 12, 2016	36.67	36.28	35.65	36.33	98,115	+0.05(+0.13%)
Jan 11, 2016	36.26	36.47	36.00	36.28	58,321	+0.33(+0.91%)
Jan 08, 2016	36.51	36.64	35.91	35.96	219,839	-0.28(-0.77%)
Jan 07, 2016	36.51	36.94	36.14	36.23	82,044	-0.91(-2.44%)
Jan 06, 2016	36.80	37.36	36.76	37.14	81,746	-0.29(-0.78%)
Jan 05, 2016	37.16	37.60	37.04	37.43	67,012	+0.30(+0.81%)
Jan 04, 2016	37.20	37.73	36.59	37.13	169,700	-0.82(-2.15%)
Dec 31, 2015	38.53	37.95	37.95	37.95	77,479	-0.69(-1.79%)
Dec 30, 2015	39.10	39.10	38.60	38.64	88,361	-0.55(-1.39%)
Dec 29, 2015	39.04	39.28	38.64	39.19	41,334	+0.36(+0.92%)
Dec 28, 2015	38.53	38.97	38.04	38.83	68,333	+0.24(+0.61%)
Dec 24, 2015	38.50	38.59	38.59	38.59	30,035	+0.09(+0.23%)
Dec 23, 2015	38.48	38.65	38.17	38.50	95,608	+0.19(+0.49%)
Dec 22, 2015	38.33	38.38	37.45	38.31	64,838	+0.11(+0.30%)
Dec 21, 2015	37.93	38.54	37.60	38.20	99,417	+0.39(+1.03%)
Dec 18, 2015	38.61	38.61	37.32	37.81	1,053,322	-1.00(-2.57%)
Dec 17, 2015	39.20	39.22	38.28	38.81	167,870	+0.06(+0.15%)
Dec 16, 2015	39.10	39.10	39.10	38.75	154,349	-0.10(-0.25%)
Dec 15, 2015	38.31	39.21	37.83	38.85	184,790	+0.93(+2.46%)
Dec 14, 2015	37.22	38.47	36.79	37.92	250,475	+0.64(+1.72%)
Dec 11, 2015	37.93	38.30	37.15	37.28	161,457	-1.56(-4.01%)
Dec 10, 2015	38.74	39.15	38.39	38.83	94,574	+0.00(+0.00%)
Dec 09, 2015	39.42	39.47	38.41	38.83	86,699	-0.67(-1.68%)
Dec 08, 2015	39.70	40.58	39.40	39.50	59,588	-0.53(-1.32%)
Dec 07, 2015	41.16	41.16	39.66	40.03	142,988	-1.23(-2.99%)
Dec 04, 2015	40.68	41.56	40.49	41.26	215,666	+0.45(+1.09%)
Dec 03, 2015	41.61	42.05	40.70	40.81	140,317	-0.63(-1.53%)
Dec 02, 2015	42.34	42.65	41.40	41.44	85,546	-0.84(-2.00%)
Dec 01, 2015	42.06	42.55	41.83	42.29	127,237	+0.32(+0.75%)
Nov 30, 2015	42.48	42.62	41.92	41.97	96,057	-0.35(-0.82%)
Nov 27, 2015	41.62	42.41	41.29	42.32	81,068	+0.64(+1.54%)
Nov 25, 2015	41.43	41.68	41.68	41.68	87,153	+0.15(+0.35%)
Nov 24, 2015	40.93	41.65	40.77	41.53	61,516	+0.30(+0.73%)
Nov 23, 2015	40.89	43.27	40.89	41.23	42,987	+0.24(+0.57%)
Nov 20, 2015	40.86	41.25	40.53	41.00	81,148	+0.38(+0.94%)
Nov 19, 2015	40.50	40.90	40.37	40.62	49,430	+0.06(+0.14%)
Nov 18, 2015	40.37	40.60	40.11	40.56	195,360	+0.24(+0.58%)
Nov 17, 2015	40.39	41.00	40.11	40.33	100,842	+0.05(+0.12%)
Nov 16, 2015	39.73	40.33	39.46	40.28	79,700	+0.55(+1.39%)
Nov 13, 2015	40.24	40.52	39.57	39.73	52,033	-0.84(-2.08%)
Nov 12, 2015	41.15	41.53	40.37	40.57	94,016	-0.99(-2.38%)
Nov 11, 2015	41.70	41.96	41.22	41.56	154,514	+0.07(+0.18%)
Nov 10, 2015	40.78	41.62	40.43	41.49	180,692	+0.55(+1.35%)
Nov 09, 2015	41.12	41.48	40.70	40.93	215,497	-0.19(-0.45%)
Nov 06, 2015	39.81	41.26	39.63	41.12	133,996	+1.43(+3.60%)
Nov 05, 2015	38.87	39.77	38.68	39.69	58,920	+0.90(+2.32%)
Nov 04, 2015	38.88	39.20	38.01	38.79	83,521	-0.06(-0.17%)
Nov 03, 2015	38.34	38.96	38.09	38.86	119,171	+0.38(+0.99%)