Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.07	22.23	21.94	22.23	29,298	+0.11(+0.51%)
Oct 26, 2012	22.25	22.12	22.12	22.12	29,336	-0.22(-0.98%)
Oct 25, 2012	22.43	22.43	22.05	22.34	37,944	+0.15(+0.68%)
Oct 24, 2012	22.27	22.27	22.04	22.19	49,563	-0.05(-0.20%)
Oct 23, 2012	22.25	22.26	21.94	22.23	38,059	+0.11(+0.48%)
Oct 19, 2012	22.16	22.32	21.94	22.13	74,374	-0.29(-1.28%)
Oct 18, 2012	22.58	22.70	22.38	22.41	64,472	-0.20(-0.90%)
Oct 17, 2012	22.44	22.71	22.38	22.62	39,237	+0.28(+1.25%)
Oct 16, 2012	22.77	22.77	22.22	22.34	74,206	-0.32(-1.43%)
Oct 15, 2012	22.56	22.78	22.49	22.66	31,009	+0.14(+0.64%)
Oct 12, 2012	23.04	23.04	22.43	22.52	46,820	-0.53(-2.29%)
Oct 11, 2012	23.14	23.14	22.90	23.04	51,518	+0.05(+0.20%)
Oct 10, 2012	23.06	23.12	22.90	23.00	30,607	+0.05(+0.20%)
Oct 09, 2012	23.29	23.29	22.84	22.95	28,113	-0.32(-1.39%)
Oct 08, 2012	23.28	23.47	23.17	23.28	29,207	-0.15(-0.64%)
Oct 05, 2012	23.29	23.68	23.21	23.43	44,111	+0.16(+0.68%)
Oct 04, 2012	23.01	23.27	22.85	23.27	37,007	+0.34(+1.48%)
Oct 03, 2012	22.82	23.06	22.73	22.93	30,403	-0.07(-0.29%)
Oct 02, 2012	22.98	23.05	22.86	23.00	34,256	+0.07(+0.30%)
Oct 01, 2012	22.74	23.15	22.64	22.93	52,141	+0.26(+1.16%)
Sep 28, 2012	22.79	22.95	22.67	22.67	46,540	-0.27(-1.18%)
Sep 27, 2012	23.12	23.14	22.81	22.94	131,105	-0.08(-0.33%)
Sep 26, 2012	23.25	23.43	22.93	23.01	44,675	-0.14(-0.61%)
Sep 25, 2012	23.46	23.61	23.13	23.16	119,163	-0.28(-1.21%)
Sep 24, 2012	23.38	23.68	23.16	23.44	55,875	-0.04(-0.19%)
Sep 21, 2012	23.71	23.75	23.34	23.49	177,926	+0.07(+0.29%)
Sep 20, 2012	23.30	23.52	23.16	23.42	56,894	+0.02(+0.10%)
Sep 19, 2012	23.16	23.51	23.16	23.40	79,186	+0.15(+0.64%)
Sep 18, 2012	23.10	23.31	23.07	23.25	53,040	+0.08(+0.36%)
Sep 17, 2012	23.15	23.19	22.92	23.16	46,311	-0.10(-0.45%)
Sep 14, 2012	22.98	23.34	22.63	23.27	107,902	+0.37(+1.63%)
Sep 13, 2012	22.74	23.15	22.57	22.89	108,264	+0.27(+1.19%)
Sep 12, 2012	22.66	22.71	22.39	22.63	48,012	-0.04(-0.17%)
Sep 11, 2012	22.61	22.80	22.45	22.66	49,744	+0.06(+0.27%)
Sep 10, 2012	22.45	22.80	22.45	22.60	56,601	+0.07(+0.30%)
Sep 07, 2012	22.59	22.68	22.39	22.54	53,570	+0.10(+0.43%)
Sep 06, 2012	22.30	22.64	22.16	22.44	83,038	+0.32(+1.45%)
Sep 05, 2012	22.24	22.24	21.88	22.12	45,823	-0.05(-0.24%)
Sep 04, 2012	21.81	22.24	21.64	22.17	33,459	+0.35(+1.61%)
Aug 31, 2012	22.07	22.07	21.74	21.82	34,464	-0.08(-0.38%)
Aug 30, 2012	22.09	22.12	21.80	21.90	28,044	-0.31(-1.41%)
Aug 29, 2012	22.06	22.46	21.63	22.21	43,628	+0.43(+1.99%)
Aug 27, 2012	21.60	21.94	21.49	21.78	23,549	+0.18(+0.83%)
Aug 24, 2012	21.39	21.72	21.30	21.60	23,320	+0.17(+0.80%)
Aug 23, 2012	21.84	21.84	21.39	21.43	28,302	-0.37(-1.68%)
Aug 22, 2012	22.00	22.01	21.72	21.80	20,663	-0.29(-1.32%)
Aug 21, 2012	22.38	22.61	22.00	22.09	62,995	-0.17(-0.77%)
Aug 20, 2012	22.09	22.33	22.06	22.26	51,729	+0.08(+0.37%)
Aug 17, 2012	22.08	22.33	21.91	22.18	171,917	+0.09(+0.41%)
Aug 16, 2012	22.09	22.15	21.88	22.09	46,279	+0.00(+0.00%)
Aug 15, 2012	21.68	22.11	21.68	22.09	34,597	+0.25(+1.17%)
Aug 14, 2012	21.97	22.12	21.65	21.83	52,042	-0.07(-0.31%)
Aug 13, 2012	22.09	22.09	21.62	21.90	27,155	-0.19(-0.88%)
Aug 10, 2012	22.21	22.38	22.05	22.09	53,444	-0.10(-0.44%)
Aug 09, 2012	22.06	22.34	22.06	22.19	31,185	+0.06(+0.27%)
Aug 08, 2012	21.71	22.34	21.71	22.13	50,295	+0.25(+1.16%)
Aug 07, 2012	22.09	22.24	21.82	21.88	72,340	-0.18(-0.81%)
Aug 06, 2012	22.00	22.28	21.94	22.06	61,355	+0.04(+0.17%)
Aug 03, 2012	21.66	22.19	21.66	22.02	63,182	+0.70(+3.30%)
Aug 02, 2012	21.59	21.71	21.25	21.32	82,085	-0.34(-1.59%)
Aug 01, 2012	22.29	22.43	21.62	21.66	97,538	-0.57(-2.56%)
Jul 31, 2012	22.33	22.43	22.18	22.23	71,711	-0.13(-0.57%)
Jul 30, 2012	22.48	22.48	22.08	22.36	41,955	-0.19(-0.86%)
Jul 27, 2012	22.15	22.62	21.86	22.55	64,024	+0.41(+1.86%)
Jul 26, 2012	22.11	22.27	21.97	22.14	83,571	+0.40(+1.86%)
Jul 25, 2012	21.75	21.86	21.62	21.74	50,465	+0.21(+0.97%)
Jul 24, 2012	21.97	21.97	21.51	21.53	65,826	-0.30(-1.37%)
Jul 23, 2012	21.80	21.94	21.67	21.82	67,562	-0.27(-1.22%)
Jul 20, 2012	22.41	22.52	22.07	22.09	87,783	-0.37(-1.63%)
Jul 19, 2012	22.73	22.80	22.26	22.46	61,233	-0.25(-1.09%)
Jul 18, 2012	22.62	22.89	22.55	22.71	62,065	+0.10(+0.46%)
Jul 17, 2012	22.66	22.90	22.36	22.60	47,678	-0.01(-0.03%)
Jul 16, 2012	22.69	22.87	22.52	22.61	29,115	-0.18(-0.79%)
Jul 13, 2012	22.27	22.92	22.27	22.79	103,315	+0.59(+2.66%)
Jul 12, 2012	22.22	22.36	22.00	22.20	64,365	-0.18(-0.80%)
Jul 11, 2012	22.26	22.40	22.11	22.38	47,331	+0.08(+0.37%)
Jul 10, 2012	22.25	22.38	22.07	22.30	37,797	+0.12(+0.54%)
Jul 09, 2012	22.18	22.30	22.12	22.18	74,270	-0.12(-0.54%)
Jul 06, 2012	21.97	22.39	21.92	22.30	51,971	+0.01(+0.03%)
Jul 05, 2012	22.26	22.40	22.20	22.29	60,317	-0.10(-0.43%)
Jul 03, 2012	22.20	22.40	21.27	22.39	54,353	+0.12(+0.54%)
Jul 02, 2012	21.98	22.27	21.79	22.27	70,129	+0.41(+1.88%)
Jun 29, 2012	21.53	21.98	21.32	21.85	78,531	+0.76(+3.58%)
Jun 28, 2012	21.06	21.14	20.76	21.10	80,522	-0.07(-0.35%)
Jun 27, 2012	20.66	21.20	20.65	21.17	32,974	+0.54(+2.63%)
Jun 26, 2012	20.54	20.86	20.39	20.63	25,256	+0.06(+0.29%)
Jun 25, 2012	20.51	20.82	20.27	20.57	39,170	-0.27(-1.32%)
Jun 22, 2012	20.70	21.00	20.59	20.85	134,874	+0.36(+1.74%)
Jun 21, 2012	20.93	21.09	20.35	20.49	62,652	-0.52(-2.47%)
Jun 20, 2012	21.08	21.27	20.93	21.01	34,773	-0.16(-0.74%)
Jun 19, 2012	20.72	21.30	20.66	21.17	84,310	+0.50(+2.44%)
Jun 18, 2012	20.66	21.01	20.61	20.66	156,293	-0.22(-1.03%)
Jun 15, 2012	20.11	21.13	20.02	20.88	283,904	+0.69(+3.42%)
Jun 14, 2012	19.72	20.26	19.72	20.19	57,111	+0.43(+2.18%)
Jun 13, 2012	19.76	20.22	19.64	19.76	53,247	-0.05(-0.26%)
Jun 12, 2012	19.58	19.81	19.46	19.81	96,439	+0.34(+1.75%)
Jun 11, 2012	20.02	20.02	19.44	19.47	66,030	-0.39(-1.95%)
Jun 08, 2012	19.60	19.96	19.35	19.85	84,851	+0.18(+0.91%)
Jun 07, 2012	19.73	19.87	19.55	19.67	80,923	+0.16(+0.84%)
Jun 06, 2012	19.44	19.55	19.20	19.51	161,601	+0.15(+0.77%)
Jun 05, 2012	19.24	19.50	19.24	19.36	93,631	-0.02(-0.12%)
Jun 04, 2012	19.49	19.53	19.21	19.38	87,211	-0.07(-0.38%)
Jun 01, 2012	19.67	19.78	19.35	19.46	64,966	-0.62(-3.07%)
May 31, 2012	20.10	20.25	19.80	20.07	81,084	+0.09(+0.45%)
May 30, 2012	20.02	20.22	19.92	19.99	49,054	-0.27(-1.36%)
May 29, 2012	20.48	20.48	19.94	20.26	26,024	+0.02(+0.11%)
May 25, 2012	20.35	20.42	20.13	20.24	44,802	-0.18(-0.87%)
May 24, 2012	20.28	20.42	19.80	20.42	75,979	+0.22(+1.10%)
May 23, 2012	20.09	20.32	19.96	20.19	61,367	-0.16(-0.80%)
May 22, 2012	20.63	20.83	20.20	20.36	64,732	-0.30(-1.47%)
May 21, 2012	20.58	20.85	20.33	20.66	95,145	+0.16(+0.80%)
May 18, 2012	20.48	20.81	20.46	20.50	74,478	-0.07(-0.33%)
May 17, 2012	20.59	21.51	20.52	20.57	73,098	-0.06(-0.29%)
May 16, 2012	20.74	21.04	20.62	20.62	38,434	-0.07(-0.36%)
May 15, 2012	20.55	20.87	20.55	20.70	33,496	+0.10(+0.50%)
May 14, 2012	20.62	20.84	20.59	20.59	42,763	-0.33(-1.60%)
May 11, 2012	21.02	21.24	20.82	20.93	59,774	-0.23(-1.09%)
May 10, 2012	20.96	21.23	20.88	21.16	37,092	+0.35(+1.68%)
May 09, 2012	20.82	21.03	20.66	20.81	55,187	-0.34(-1.62%)
May 08, 2012	20.77	21.22	20.77	21.15	54,425	+0.19(+0.89%)
May 07, 2012	20.68	21.34	20.68	20.97	41,617	+0.16(+0.79%)
May 04, 2012	20.90	20.95	20.71	20.80	68,930	-0.25(-1.16%)
May 03, 2012	21.14	21.21	20.91	21.05	55,201	-0.18(-0.84%)
May 02, 2012	20.58	21.38	20.58	21.23	121,160	+0.43(+2.07%)
May 01, 2012	20.82	21.40	20.78	20.80	94,037	-0.05(-0.25%)
Apr 30, 2012	21.21	21.21	20.77	20.85	61,040	-0.45(-2.09%)
Apr 27, 2012	21.03	21.34	20.75	21.29	46,916	+0.25(+1.20%)
Apr 26, 2012	20.88	21.06	20.53	21.04	28,199	+0.04(+0.18%)
Apr 25, 2012	21.08	21.27	20.87	21.00	54,638	+0.11(+0.53%)
Apr 24, 2012	20.44	21.00	20.44	20.89	64,705	+0.43(+2.10%)
Apr 23, 2012	20.69	20.69	20.43	20.46	69,068	-0.62(-2.92%)
Apr 20, 2012	20.90	21.20	20.71	21.08	74,728	+0.52(+2.53%)
Apr 19, 2012	20.70	20.89	20.40	20.56	54,701	-0.16(-0.79%)
Apr 18, 2012	21.11	21.12	20.64	20.72	47,621	-0.56(-2.65%)
Apr 17, 2012	21.30	21.57	21.24	21.29	88,470	+0.24(+1.13%)
Apr 16, 2012	20.74	21.14	20.48	21.05	91,023	+0.42(+2.02%)
Apr 13, 2012	20.91	21.37	20.46	20.63	120,619	-0.10(-0.50%)
Apr 12, 2012	20.65	20.80	20.43	20.74	91,741	+0.01(+0.07%)
Apr 11, 2012	20.72	20.85	20.33	20.72	94,216	+0.22(+1.09%)
Apr 10, 2012	20.67	20.84	20.19	20.50	80,911	-0.18(-0.86%)
Apr 09, 2012	20.49	20.91	20.39	20.68	57,277	-0.30(-1.45%)
Apr 05, 2012	20.84	21.03	20.80	20.98	41,459	+0.01(+0.04%)
Apr 04, 2012	21.27	21.32	20.82	20.97	69,811	-0.56(-2.62%)
Apr 03, 2012	21.73	21.80	21.33	21.54	42,847	-0.26(-1.19%)
Apr 02, 2012	21.32	21.84	21.23	21.80	88,418	+0.46(+2.16%)
Mar 30, 2012	21.72	21.72	21.28	21.34	67,903	-0.21(-0.96%)
Mar 29, 2012	21.26	21.57	20.90	21.55	56,407	+0.06(+0.28%)
Mar 28, 2012	21.32	21.57	21.23	21.49	42,910	+0.23(+1.08%)
Mar 27, 2012	21.46	21.54	21.23	21.26	50,014	-0.23(-1.09%)
Mar 26, 2012	21.40	21.72	21.15	21.49	92,735	+0.40(+1.88%)
Mar 23, 2012	20.72	21.11	20.50	21.09	60,511	+0.39(+1.90%)
Mar 22, 2012	20.88	20.89	20.45	20.70	49,665	-0.33(-1.55%)
Mar 21, 2012	21.20	21.22	20.97	21.03	31,711	-0.10(-0.49%)
Mar 20, 2012	21.23	21.47	21.08	21.13	44,228	-0.29(-1.34%)
Mar 19, 2012	21.03	21.73	21.03	21.42	65,853	+0.33(+1.57%)
Mar 16, 2012	21.05	21.31	20.80	21.08	158,683	+0.07(+0.32%)
Mar 15, 2012	20.98	21.20	20.74	21.02	74,031	+0.11(+0.53%)
Mar 14, 2012	21.17	21.20	20.79	20.91	51,912	-0.25(-1.18%)
Mar 13, 2012	20.71	21.17	20.50	21.16	75,744	+0.71(+3.46%)
Mar 12, 2012	20.20	20.50	20.05	20.45	69,367	+0.22(+1.09%)
Mar 09, 2012	19.67	20.29	19.58	20.23	84,185	+0.58(+2.96%)
Mar 08, 2012	19.84	19.88	19.44	19.65	65,915	-0.01(-0.08%)
Mar 07, 2012	19.64	19.75	19.50	19.66	41,984	+0.15(+0.79%)
Mar 06, 2012	19.72	19.87	19.48	19.51	95,741	-0.50(-2.51%)
Mar 05, 2012	19.53	20.05	19.53	20.01	43,072	+0.38(+1.92%)
Mar 02, 2012	20.20	20.45	19.52	19.63	107,851	-0.63(-3.09%)
Mar 01, 2012	20.38	20.88	20.25	20.26	46,982	-0.01(-0.04%)
Feb 29, 2012	20.66	20.89	20.24	20.27	82,736	-0.41(-1.96%)
Feb 28, 2012	20.49	20.91	20.38	20.67	47,494	+0.15(+0.75%)
Feb 27, 2012	20.38	20.68	20.27	20.52	56,623	-0.06(-0.29%)
Feb 24, 2012	20.81	20.81	20.43	20.58	59,374	-0.26(-1.24%)
Feb 23, 2012	20.36	20.83	20.24	20.83	47,977	+0.47(+2.32%)
Feb 22, 2012	20.83	20.97	20.35	20.36	139,466	-0.54(-2.58%)
Feb 21, 2012	21.01	21.20	20.68	20.90	85,594	-0.04(-0.18%)
Feb 17, 2012	20.90	21.17	20.52	20.94	40,926	+0.12(+0.57%)
Feb 16, 2012	20.18	20.83	20.18	20.82	116,020	+0.57(+2.84%)
Feb 15, 2012	20.57	20.57	20.16	20.24	62,254	-0.20(-0.97%)
Feb 14, 2012	20.72	20.72	20.27	20.44	60,754	-0.36(-1.74%)
Feb 13, 2012	20.92	20.92	20.65	20.80	76,140	+0.15(+0.71%)
Feb 10, 2012	20.88	20.94	20.53	20.66	95,427	-0.49(-2.34%)
Feb 09, 2012	21.59	21.59	21.08	21.15	98,098	-0.43(-1.98%)
Feb 08, 2012	21.42	21.75	21.28	21.58	61,493	+0.15(+0.72%)
Feb 07, 2012	21.31	21.70	21.25	21.42	47,390	+0.07(+0.31%)
Feb 06, 2012	21.00	21.55	21.00	21.36	52,477	-0.16(-0.75%)
Feb 03, 2012	21.55	21.78	21.26	21.52	148,429	+0.25(+1.18%)
Feb 02, 2012	20.99	21.36	20.66	21.27	132,191	+0.25(+1.19%)
Feb 01, 2012	20.64	21.15	20.42	21.02	163,654	+0.57(+2.78%)
Jan 31, 2012	20.50	20.58	20.24	20.45	72,770	+0.11(+0.54%)
Jan 30, 2012	20.46	20.55	20.20	20.34	85,231	-0.30(-1.46%)
Jan 27, 2012	20.58	20.70	20.41	20.64	64,051	+0.04(+0.18%)
Jan 26, 2012	21.04	21.16	20.19	20.61	76,555	-0.32(-1.52%)
Jan 25, 2012	21.00	21.11	20.83	20.92	60,777	-0.05(-0.25%)
Jan 24, 2012	20.86	21.14	20.70	20.97	105,948	-0.09(-0.42%)
Jan 23, 2012	21.19	21.27	20.91	21.06	52,669	-0.12(-0.56%)
Jan 20, 2012	21.60	21.96	21.13	21.18	323,047	-0.04(-0.17%)
Jan 19, 2012	21.17	21.64	20.94	21.22	84,936	+0.10(+0.45%)
Jan 18, 2012	20.86	21.12	20.61	21.12	44,524	+0.37(+1.78%)
Jan 17, 2012	20.96	21.09	20.68	20.75	82,607	-0.07(-0.32%)
Jan 13, 2012	20.75	21.09	20.66	20.82	77,420	-0.31(-1.47%)
Jan 12, 2012	20.88	21.13	20.54	21.13	66,592	+0.33(+1.59%)
Jan 11, 2012	20.67	20.89	20.51	20.80	86,019	-0.01(-0.07%)
Jan 10, 2012	21.08	21.08	20.58	20.81	66,531	+0.01(+0.04%)
Jan 09, 2012	20.75	20.97	20.61	20.80	51,267	+0.21(+1.04%)
Jan 06, 2012	20.86	20.86	20.41	20.59	65,725	-0.22(-1.06%)
Jan 05, 2012	20.44	20.86	20.18	20.81	56,401	+0.27(+1.29%)
Jan 04, 2012	20.48	20.82	20.30	20.55	25,944	+0.43(+2.12%)
Dec 30, 2011	20.61	20.69	20.08	20.12	59,072	-0.49(-2.36%)
Dec 29, 2011	19.79	20.94	19.79	20.61	107,794	+0.84(+4.25%)
Dec 28, 2011	20.47	20.52	19.66	19.76	56,957	-0.69(-3.39%)
Dec 27, 2011	20.27	20.58	20.09	20.46	38,193	+0.05(+0.25%)
Dec 23, 2011	20.47	20.58	20.34	20.41	29,108	+0.17(+0.84%)
Dec 21, 2011	20.24	20.57	19.89	20.24	73,130	+0.00(+0.00%)
Dec 20, 2011	19.97	20.28	19.97	20.24	100,222	+0.73(+3.75%)
Dec 19, 2011	19.98	20.13	19.43	19.50	147,904	-0.32(-1.62%)
Dec 16, 2011	19.72	19.98	19.38	19.83	333,369	+0.30(+1.54%)
Dec 15, 2011	19.33	19.53	19.09	19.53	88,711	+0.61(+3.21%)
Dec 14, 2011	19.03	19.62	18.88	18.92	69,472	-0.35(-1.82%)
Dec 13, 2011	19.79	20.13	19.12	19.27	53,445	-0.67(-3.34%)
Dec 12, 2011	19.70	19.94	19.50	19.94	54,900	-0.08(-0.40%)
Dec 09, 2011	19.27	20.10	19.27	20.02	89,905	+0.89(+4.65%)
Dec 08, 2011	19.63	19.63	19.08	19.13	81,106	-0.73(-3.67%)
Dec 07, 2011	19.64	19.98	19.10	19.86	75,658	+0.12(+0.63%)
Dec 06, 2011	19.89	20.02	19.59	19.73	60,967	-0.20(-1.03%)
Dec 05, 2011	19.70	20.00	18.61	19.94	106,366	+0.53(+2.75%)
Dec 02, 2011	19.44	19.70	19.20	19.40	51,077	+0.26(+1.38%)
Dec 01, 2011	18.97	19.53	18.70	19.14	89,414	+0.00(+0.00%)
Nov 30, 2011	17.72	19.16	17.57	19.14	238,145	+2.18(+12.87%)
Nov 29, 2011	17.23	17.23	16.86	16.96	30,220	-0.31(-1.78%)
Nov 28, 2011	16.93	17.34	16.93	17.26	97,581	+0.69(+4.15%)
Nov 25, 2011	16.76	17.20	16.52	16.58	36,493	-0.32(-1.91%)
Nov 23, 2011	17.54	17.64	16.87	16.90	94,262	-0.81(-4.59%)
Nov 22, 2011	17.63	18.08	17.54	17.71	74,531	+0.03(+0.17%)
Nov 21, 2011	17.80	18.08	17.49	17.68	54,598	-0.52(-2.86%)
Nov 18, 2011	17.97	18.22	17.73	18.20	62,608	+0.25(+1.39%)
Nov 17, 2011	18.50	18.82	17.90	17.95	99,203	-0.50(-2.70%)
Nov 16, 2011	18.87	19.11	18.42	18.45	44,663	-0.60(-3.15%)
Nov 15, 2011	18.36	19.15	18.36	19.05	82,693	+0.53(+2.89%)
Nov 14, 2011	18.79	18.94	18.31	18.52	67,017	-0.35(-1.86%)
Nov 11, 2011	18.77	18.96	18.65	18.87	68,088	+0.37(+1.98%)
Nov 10, 2011	18.70	18.70	18.36	18.50	46,565	+0.16(+0.88%)
Nov 09, 2011	19.14	19.37	18.31	18.34	119,892	-1.36(-6.91%)
Nov 08, 2011	19.40	19.83	18.90	19.70	104,609	+0.49(+2.55%)
Nov 07, 2011	19.01	19.24	18.46	19.21	70,783	+0.19(+1.00%)
Nov 04, 2011	19.11	19.37	18.61	19.02	68,458	-0.27(-1.40%)
Nov 03, 2011	19.01	19.38	18.51	19.29	84,720	+0.53(+2.81%)
Nov 02, 2011	18.07	18.79	18.07	18.77	71,809	+0.99(+5.56%)