Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	28.79	29.21	28.38	29.05	116,348	+0.13(+0.43%)
Apr 29, 2014	29.55	29.65	28.86	28.93	52,324	-0.38(-1.28%)
Apr 28, 2014	29.73	29.91	27.67	29.30	45,819	-0.23(-0.77%)
Apr 25, 2014	29.80	29.94	29.46	29.53	87,911	-0.32(-1.07%)
Apr 24, 2014	30.34	30.43	29.75	29.85	102,410	-0.39(-1.29%)
Apr 23, 2014	30.17	30.46	30.17	30.24	87,728	-0.08(-0.26%)
Apr 22, 2014	29.98	30.52	29.75	30.32	61,391	+0.45(+1.52%)
Apr 21, 2014	29.99	29.99	29.23	29.87	164,938	-0.49(-1.62%)
Apr 17, 2014	29.79	30.36	30.36	30.36	90,072	+0.64(+2.16%)
Apr 16, 2014	30.13	31.18	29.66	29.72	55,383	-0.13(-0.45%)
Apr 15, 2014	29.63	30.05	29.11	29.85	64,234	+0.26(+0.87%)
Apr 14, 2014	29.93	30.00	29.28	29.59	61,857	+0.03(+0.11%)
Apr 11, 2014	29.63	29.88	29.45	29.56	80,534	-0.27(-0.92%)
Apr 10, 2014	30.70	30.95	29.59	29.84	88,489	-0.96(-3.13%)
Apr 09, 2014	31.05	31.18	30.53	30.80	64,157	-0.20(-0.66%)
Apr 08, 2014	31.00	31.41	30.80	31.00	86,661	+0.08(+0.25%)
Apr 07, 2014	30.77	30.99	30.10	30.92	111,055	+0.10(+0.33%)
Apr 04, 2014	31.68	31.83	30.74	30.82	100,425	-0.80(-2.52%)
Apr 03, 2014	31.61	31.73	31.40	31.62	72,247	+0.10(+0.32%)
Apr 02, 2014	31.67	31.67	31.21	31.52	60,479	-0.10(-0.32%)
Apr 01, 2014	30.79	31.69	30.44	31.62	185,463	+0.81(+2.62%)
Mar 31, 2014	30.32	30.89	30.15	30.81	119,773	+0.57(+1.89%)
Mar 28, 2014	30.29	30.96	30.02	30.24	78,202	-0.07(-0.23%)
Mar 27, 2014	30.86	31.07	30.25	30.31	75,510	-0.52(-1.70%)
Mar 26, 2014	31.49	31.49	30.82	30.84	134,117	-0.54(-1.71%)
Mar 25, 2014	31.33	31.52	31.17	31.38	43,791	+0.16(+0.52%)
Mar 24, 2014	31.38	31.64	31.06	31.21	71,579	-0.13(-0.42%)
Mar 21, 2014	31.76	32.03	31.15	31.34	320,057	-0.12(-0.40%)
Mar 20, 2014	30.46	31.58	30.38	31.47	96,220	+0.67(+2.17%)
Mar 19, 2014	30.72	31.06	30.40	30.80	85,262	+0.02(+0.08%)
Mar 18, 2014	30.48	30.84	30.32	30.78	102,822	+0.35(+1.15%)
Mar 17, 2014	30.07	30.62	30.01	30.43	127,710	+0.55(+1.85%)
Mar 14, 2014	29.95	30.28	29.76	29.87	225,417	+0.23(+0.76%)
Mar 13, 2014	29.94	29.94	29.45	29.65	98,495	-0.15(-0.50%)
Mar 12, 2014	29.57	29.80	29.35	29.80	88,946	+0.09(+0.29%)
Mar 11, 2014	29.92	29.92	29.51	29.71	111,013	-0.19(-0.65%)
Mar 10, 2014	29.60	29.90	29.60	29.90	57,313	+0.19(+0.63%)
Mar 07, 2014	29.71	29.94	29.56	29.72	60,044	+0.24(+0.82%)
Mar 06, 2014	29.24	29.63	29.20	29.48	44,198	+0.23(+0.77%)
Mar 05, 2014	29.25	29.38	29.13	29.25	58,894	-0.11(-0.37%)
Mar 04, 2014	28.74	29.72	28.74	29.36	151,578	+1.00(+3.54%)
Mar 03, 2014	28.43	28.45	28.12	28.36	41,963	-0.26(-0.92%)
Feb 28, 2014	28.36	29.02	28.22	28.62	126,114	+0.34(+1.21%)
Feb 27, 2014	28.08	28.28	27.98	28.28	45,832	+0.09(+0.33%)
Feb 26, 2014	27.87	28.33	27.87	28.19	43,968	+0.26(+0.92%)
Feb 25, 2014	27.93	28.02	27.83	27.93	54,286	-0.09(-0.31%)
Feb 24, 2014	27.72	28.12	27.29	28.01	73,431	+0.72(+2.65%)
Feb 21, 2014	27.24	27.42	26.99	27.29	128,555	+0.18(+0.66%)
Feb 20, 2014	26.93	27.29	26.66	27.11	61,832	+0.15(+0.55%)
Feb 19, 2014	27.95	27.96	26.86	26.96	106,412	-1.16(-4.12%)
Feb 18, 2014	28.05	28.43	27.87	28.12	81,177	+0.18(+0.64%)
Feb 14, 2014	27.93	27.94	27.94	27.94	72,882	+0.03(+0.11%)
Feb 13, 2014	27.52	28.00	27.42	27.91	64,336	+0.15(+0.53%)
Feb 12, 2014	28.00	28.29	27.54	27.77	92,746	-0.08(-0.28%)
Feb 11, 2014	27.53	27.90	27.39	27.84	106,447	+0.50(+1.82%)
Feb 10, 2014	27.17	27.36	26.79	27.35	120,505	+0.17(+0.63%)
Feb 07, 2014	27.29	27.44	26.95	27.17	85,496	-0.07(-0.26%)
Feb 06, 2014	27.11	27.35	27.00	27.24	63,674	+0.06(+0.23%)
Feb 05, 2014	27.40	27.73	26.96	27.18	129,215	-0.37(-1.36%)
Feb 04, 2014	27.28	27.86	27.18	27.56	123,413	+0.35(+1.29%)
Feb 03, 2014	28.08	28.19	27.17	27.21	142,334	-0.93(-3.29%)
Jan 31, 2014	28.19	28.56	28.04	28.13	132,082	-0.46(-1.61%)
Jan 30, 2014	28.26	28.73	27.59	28.59	122,734	+0.57(+2.03%)
Jan 29, 2014	28.32	29.41	27.91	28.02	101,799	-0.58(-2.04%)
Jan 28, 2014	28.70	28.75	28.39	28.61	90,424	+0.00(+0.00%)
Jan 27, 2014	29.41	29.47	28.54	28.61	79,710	-0.77(-2.62%)
Jan 24, 2014	29.58	29.58	29.02	29.38	102,909	-0.42(-1.42%)
Jan 23, 2014	29.61	30.04	29.41	29.80	184,613	-0.31(-1.02%)
Jan 22, 2014	30.10	30.18	29.85	30.11	65,503	+0.07(+0.23%)
Jan 21, 2014	29.84	30.29	29.81	30.04	75,584	+0.44(+1.50%)
Jan 17, 2014	29.45	29.59	29.59	29.59	56,172	+0.04(+0.13%)
Jan 16, 2014	29.48	29.59	29.26	29.55	98,057	+0.07(+0.24%)
Jan 15, 2014	29.27	29.57	29.20	29.48	95,971	+0.21(+0.72%)
Jan 14, 2014	29.32	29.36	28.95	29.27	50,265	+0.13(+0.45%)
Jan 13, 2014	29.58	29.58	28.71	29.14	139,535	-0.58(-1.96%)
Jan 10, 2014	29.78	29.78	29.34	29.73	92,597	+0.01(+0.03%)
Jan 09, 2014	29.66	29.90	29.47	29.72	60,253	+0.09(+0.31%)
Jan 08, 2014	29.77	29.83	29.33	29.62	118,642	-0.10(-0.34%)
Jan 07, 2014	29.72	29.90	29.38	29.73	90,194	+0.19(+0.63%)
Jan 06, 2014	30.01	30.01	29.49	29.54	80,335	-0.37(-1.22%)
Jan 03, 2014	29.90	30.05	29.80	29.90	115,375	+0.02(+0.05%)
Jan 02, 2014	30.31	30.45	29.72	29.89	150,873	-0.54(-1.79%)
Dec 31, 2013	30.52	30.43	30.43	30.43	76,481	-0.02(-0.05%)
Dec 30, 2013	30.47	30.66	30.23	30.45	40,818	-0.10(-0.33%)
Dec 27, 2013	30.40	30.66	30.30	30.55	80,750	+0.04(+0.13%)
Dec 26, 2013	30.16	30.66	30.16	30.51	78,460	+0.03(+0.10%)
Dec 24, 2013	30.50	30.64	30.30	30.48	37,356	+0.03(+0.10%)
Dec 23, 2013	29.95	30.52	29.93	30.45	126,550	+0.55(+1.84%)
Dec 20, 2013	29.40	29.95	29.35	29.90	601,741	+0.63(+2.14%)
Dec 19, 2013	29.30	29.48	29.06	29.27	99,986	-0.11(-0.37%)
Dec 18, 2013	28.77	29.40	28.69	29.38	119,394	+0.70(+2.45%)
Dec 17, 2013	28.48	28.80	28.48	28.68	129,121	-0.02(-0.08%)
Dec 16, 2013	28.13	28.73	28.08	28.70	93,883	+0.67(+2.37%)
Dec 13, 2013	27.96	28.13	27.83	28.04	64,917	+0.09(+0.30%)
Dec 12, 2013	27.82	28.25	27.82	27.95	74,810	+0.09(+0.33%)
Dec 11, 2013	27.89	28.04	27.58	27.86	86,792	-0.15(-0.55%)
Dec 10, 2013	28.42	28.42	27.90	28.01	125,063	-0.53(-1.87%)
Dec 09, 2013	28.86	28.86	28.20	28.55	177,705	-0.20(-0.70%)
Dec 06, 2013	28.54	28.96	28.40	28.75	0	+0.53(+1.86%)
Dec 05, 2013	28.20	28.31	27.93	28.22	0	+0.02(+0.05%)
Dec 04, 2013	28.60	28.60	27.97	28.21	0	-0.47(-1.65%)
Dec 03, 2013	28.59	29.23	28.43	28.68	0	-0.02(-0.08%)
Dec 02, 2013	29.51	29.51	28.65	28.70	41,987	-0.83(-2.80%)
Nov 29, 2013	29.57	29.68	29.11	29.53	0	+0.15(+0.53%)
Nov 27, 2013	29.14	29.38	28.89	29.37	0	+0.28(+0.96%)
Nov 26, 2013	28.80	29.25	28.72	29.10	0	+0.26(+0.89%)
Nov 25, 2013	28.63	29.20	28.63	28.84	85,136	+0.22(+0.76%)
Nov 22, 2013	28.32	28.72	28.21	28.62	0	+0.25(+0.87%)
Nov 21, 2013	27.83	28.41	27.66	28.38	96,733	+0.57(+2.06%)
Nov 20, 2013	27.77	27.97	27.65	27.80	0	+0.03(+0.11%)
Nov 19, 2013	27.77	27.98	27.68	27.77	73,121	-0.02(-0.08%)
Nov 18, 2013	27.49	28.07	27.46	27.80	0	+0.26(+0.93%)
Nov 15, 2013	27.62	27.77	27.24	27.54	0	-0.13(-0.48%)
Nov 14, 2013	27.59	27.75	27.52	27.67	0	+0.00(+0.00%)
Nov 13, 2013	27.35	27.68	27.35	27.67	0	+0.19(+0.68%)
Nov 12, 2013	27.56	27.70	27.29	27.49	0	-0.09(-0.31%)
Nov 11, 2013	27.83	27.83	27.52	27.57	0	-0.32(-1.14%)
Nov 08, 2013	27.01	27.89	27.01	27.89	0	+0.86(+3.18%)
Nov 07, 2013	27.26	27.27	26.99	27.03	117,718	-0.19(-0.71%)
Nov 06, 2013	27.46	27.46	27.12	27.22	42,230	-0.04(-0.14%)
Nov 05, 2013	27.11	27.58	27.09	27.26	0	-0.03(-0.11%)
Nov 04, 2013	27.24	27.40	27.06	27.29	69,536	+0.08(+0.28%)
Nov 01, 2013	27.70	27.73	27.07	27.22	0	-0.54(-1.95%)
Oct 31, 2013	28.29	28.30	27.75	27.76	0	-0.58(-2.05%)
Oct 30, 2013	28.55	28.64	28.22	28.34	89,448	-0.12(-0.41%)
Oct 29, 2013	28.72	28.87	28.24	28.45	0	-0.16(-0.57%)
Oct 28, 2013	28.62	28.69	28.58	28.62	0	+0.03(+0.11%)
Oct 25, 2013	28.62	28.67	28.52	28.59	0	+0.00(+0.00%)
Oct 24, 2013	28.62	28.69	28.55	28.59	104,655	+0.01(+0.03%)
Oct 23, 2013	28.52	28.72	28.48	28.58	0	-0.05(-0.19%)
Oct 22, 2013	28.62	28.79	28.48	28.63	103,301	+0.01(+0.03%)
Oct 21, 2013	28.62	28.97	28.52	28.62	264,554	-0.05(-0.16%)
Oct 18, 2013	30.74	30.74	27.77	28.67	477,219	+0.19(+0.65%)
Oct 17, 2013	28.18	28.48	28.14	28.48	177,843	+0.13(+0.46%)
Oct 16, 2013	28.12	28.62	28.12	28.35	79,315	+0.23(+0.83%)
Oct 15, 2013	28.28	28.30	28.04	28.12	53,048	-0.18(-0.63%)
Oct 14, 2013	28.21	28.41	28.18	28.30	204,122	-0.09(-0.33%)
Oct 11, 2013	27.65	28.42	27.63	28.39	0	+0.62(+2.23%)
Oct 10, 2013	27.37	27.81	26.87	27.77	54,269	+0.63(+2.34%)
Oct 09, 2013	27.18	27.38	26.96	27.14	95,491	-0.03(-0.11%)
Oct 08, 2013	27.34	27.39	27.02	27.17	142,894	-0.10(-0.37%)
Oct 07, 2013	27.47	27.49	27.22	27.27	0	-0.42(-1.51%)
Oct 04, 2013	27.44	27.71	27.44	27.69	0	+0.19(+0.68%)
Oct 03, 2013	27.54	27.75	27.21	27.50	0	-0.11(-0.39%)
Oct 02, 2013	27.77	27.87	27.55	27.61	120,083	-0.28(-1.00%)
Oct 01, 2013	27.58	28.23	27.45	27.89	167,588	+0.27(+0.98%)
Sep 30, 2013	27.32	27.70	27.23	27.62	109,002	-0.01(-0.03%)
Sep 27, 2013	27.48	27.86	27.48	27.63	0	-0.03(-0.11%)
Sep 26, 2013	27.70	27.73	27.48	27.66	55,393	-0.03(-0.11%)
Sep 25, 2013	27.68	27.86	27.62	27.69	72,663	+0.05(+0.17%)
Sep 24, 2013	27.45	27.80	27.07	27.64	110,039	+0.25(+0.90%)
Sep 23, 2013	27.57	27.57	26.91	27.40	154,995	-0.25(-0.89%)
Sep 20, 2013	27.41	27.72	26.92	27.64	0	+0.18(+0.67%)
Sep 19, 2013	27.80	27.80	27.30	27.46	81,938	-0.35(-1.24%)
Sep 18, 2013	27.90	28.18	27.66	27.80	0	-0.08(-0.30%)
Sep 17, 2013	27.63	27.90	27.49	27.89	0	+0.19(+0.69%)
Sep 16, 2013	27.40	27.78	27.40	27.70	0	+0.18(+0.64%)
Sep 13, 2013	27.63	27.63	27.37	27.52	0	+0.03(+0.11%)
Sep 12, 2013	27.53	27.79	27.36	27.49	0	-0.21(-0.75%)
Sep 11, 2013	27.68	27.80	27.56	27.70	0	-0.13(-0.47%)
Sep 10, 2013	27.87	27.88	27.46	27.83	43,073	+0.14(+0.50%)
Sep 09, 2013	27.43	27.72	27.39	27.69	0	+0.20(+0.73%)
Sep 06, 2013	27.54	27.70	26.96	27.49	0	+0.02(+0.06%)
Sep 05, 2013	27.43	27.60	27.31	27.47	0	+0.14(+0.51%)
Sep 04, 2013	27.40	27.63	27.22	27.33	0	+0.00(+0.00%)
Sep 03, 2013	27.54	28.02	27.07	27.33	0	+0.03(+0.11%)
Aug 30, 2013	27.61	27.70	27.18	27.30	0	-0.39(-1.42%)
Aug 29, 2013	27.55	27.90	27.32	27.70	46,072	+0.14(+0.50%)
Aug 28, 2013	27.41	27.72	27.29	27.56	0	+0.21(+0.76%)
Aug 27, 2013	27.86	27.91	27.24	27.35	114,209	-0.83(-2.95%)
Aug 26, 2013	28.41	28.62	28.13	28.18	0	-0.25(-0.89%)
Aug 23, 2013	28.45	28.52	28.16	28.43	0	-0.03(-0.11%)
Aug 22, 2013	28.31	28.80	27.53	28.46	49,358	+0.25(+0.90%)
Aug 21, 2013	28.40	28.55	27.95	28.21	0	-0.25(-0.86%)
Aug 20, 2013	27.98	28.49	27.98	28.46	54,131	+0.45(+1.59%)
Aug 19, 2013	28.26	28.49	27.84	28.01	84,875	-0.25(-0.87%)
Aug 16, 2013	28.00	28.74	28.00	28.26	0	+0.13(+0.46%)
Aug 15, 2013	28.26	28.48	28.00	28.13	104,827	-0.32(-1.14%)
Aug 14, 2013	28.61	28.63	28.34	28.45	116,250	-0.09(-0.32%)
Aug 13, 2013	28.46	28.63	28.33	28.54	67,835	+0.08(+0.27%)
Aug 12, 2013	28.45	28.60	28.43	28.46	79,788	-0.11(-0.38%)
Aug 09, 2013	28.45	28.78	28.33	28.57	126,817	+0.10(+0.35%)
Aug 08, 2013	28.66	28.70	28.20	28.47	96,053	+0.06(+0.22%)
Aug 07, 2013	28.59	28.66	28.19	28.41	61,268	-0.18(-0.62%)
Aug 06, 2013	28.92	29.16	28.49	28.59	108,158	-0.66(-2.26%)
Aug 05, 2013	28.91	29.25	28.87	29.25	62,428	+0.24(+0.82%)
Aug 02, 2013	28.80	29.12	28.75	29.01	62,889	+0.01(+0.03%)
Aug 01, 2013	28.81	29.15	28.28	29.00	76,546	+0.37(+1.29%)
Jul 31, 2013	28.83	29.23	28.53	28.63	0	-0.06(-0.21%)
Jul 30, 2013	28.53	28.85	28.53	28.70	0	+0.22(+0.76%)
Jul 29, 2013	28.54	28.55	28.13	28.48	0	-0.13(-0.46%)
Jul 26, 2013	28.52	29.12	28.38	28.61	0	-0.17(-0.59%)
Jul 25, 2013	28.73	28.99	28.34	28.78	0	-0.09(-0.32%)
Jul 24, 2013	28.95	29.25	28.79	28.87	0	-0.24(-0.82%)
Jul 23, 2013	29.08	29.13	28.72	29.11	0	+0.08(+0.29%)
Jul 22, 2013	28.70	29.23	28.70	29.03	0	+0.19(+0.67%)
Jul 19, 2013	28.73	29.01	28.69	28.83	0	+0.09(+0.32%)
Jul 18, 2013	28.25	28.78	28.25	28.74	0	+0.53(+1.88%)
Jul 17, 2013	28.23	28.50	28.02	28.21	48,837	+0.14(+0.49%)
Jul 16, 2013	28.23	28.23	27.73	28.07	0	-0.05(-0.16%)
Jul 15, 2013	27.65	28.12	27.65	28.12	0	+0.34(+1.22%)
Jul 12, 2013	27.73	28.04	27.45	27.78	0	+0.08(+0.31%)
Jul 11, 2013	28.20	28.20	27.38	27.70	0	-0.08(-0.30%)
Jul 10, 2013	27.60	27.85	27.47	27.78	0	+0.01(+0.03%)
Jul 09, 2013	27.76	27.81	27.53	27.77	0	+0.24(+0.87%)
Jul 08, 2013	27.68	27.79	27.42	27.53	64,317	-0.05(-0.20%)
Jul 05, 2013	26.91	27.59	26.83	27.59	0	+0.76(+2.84%)
Jul 03, 2013	26.67	26.83	26.52	26.83	0	+0.11(+0.40%)
Jul 02, 2013	26.70	26.99	26.53	26.72	0	+0.02(+0.09%)
Jul 01, 2013	26.55	26.97	26.40	26.70	0	+0.17(+0.64%)
Jun 28, 2013	26.41	26.57	26.17	26.53	191,458	+0.12(+0.44%)
Jun 27, 2013	26.20	26.49	26.06	26.41	0	+0.44(+1.69%)
Jun 26, 2013	26.25	26.27	25.81	25.97	0	+0.03(+0.12%)
Jun 25, 2013	25.78	26.03	25.48	25.94	0	+0.27(+1.07%)
Jun 24, 2013	25.36	25.74	25.29	25.67	0	+0.05(+0.18%)
Jun 21, 2013	25.54	25.76	25.39	25.62	190,396	+0.18(+0.69%)
Jun 20, 2013	24.99	25.55	24.99	25.45	0	+0.05(+0.18%)
Jun 19, 2013	25.24	25.47	24.97	25.40	0	+0.09(+0.36%)
Jun 18, 2013	25.17	25.40	24.89	25.31	0	+0.25(+1.01%)
Jun 17, 2013	24.86	25.09	24.69	25.06	0	+0.45(+1.83%)
Jun 14, 2013	25.06	25.12	24.50	24.61	0	-0.53(-2.10%)
Jun 13, 2013	24.81	25.19	24.65	25.13	46,869	+0.40(+1.64%)
Jun 12, 2013	25.04	25.19	24.66	24.73	32,744	-0.30(-1.19%)
Jun 11, 2013	25.10	25.35	24.94	25.03	28,962	-0.53(-2.09%)
Jun 10, 2013	25.42	25.59	25.10	25.56	0	+0.31(+1.21%)
Jun 07, 2013	25.26	25.41	25.02	25.26	0	+0.23(+0.92%)
Jun 06, 2013	25.01	25.18	24.63	25.03	50,722	+0.05(+0.21%)
Jun 05, 2013	25.69	25.69	24.87	24.97	0	-0.70(-2.71%)
Jun 04, 2013	25.71	25.76	25.38	25.67	0	-0.08(-0.30%)
Jun 03, 2013	24.82	25.77	24.82	25.74	127,637	+0.57(+2.28%)
May 31, 2013	25.42	25.53	25.13	25.17	52,446	-0.48(-1.88%)
May 30, 2013	25.40	25.67	25.40	25.65	57,158	+0.28(+1.11%)
May 29, 2013	25.42	25.54	25.15	25.37	46,531	-0.15(-0.57%)
May 28, 2013	25.73	25.73	25.24	25.51	89,182	+0.19(+0.75%)
May 24, 2013	24.97	25.35	24.89	25.32	0	+0.27(+1.10%)
May 23, 2013	24.92	25.06	24.67	25.05	0	-0.02(-0.06%)
May 22, 2013	25.28	25.56	24.88	25.06	0	-0.26(-1.03%)
May 21, 2013	25.39	25.47	25.20	25.32	0	-0.11(-0.45%)
May 20, 2013	25.22	25.45	25.07	25.44	0	+0.18(+0.70%)
May 17, 2013	25.27	25.31	25.08	25.26	0	+0.18(+0.73%)
May 16, 2013	24.87	25.12	24.87	25.08	37,256	+0.21(+0.86%)
May 15, 2013	24.88	24.92	24.45	24.87	0	+0.40(+1.62%)
May 13, 2013	24.38	24.69	24.31	24.47	0	-0.02(-0.09%)
May 10, 2013	24.43	24.61	24.25	24.49	0	+0.14(+0.56%)
May 09, 2013	24.53	24.60	24.26	24.35	0	-0.08(-0.31%)
May 08, 2013	24.33	24.52	24.21	24.43	0	+0.05(+0.19%)
May 07, 2013	24.09	24.40	24.01	24.38	0	+0.44(+1.82%)
May 06, 2013	23.57	24.07	23.55	23.95	0	+0.31(+1.33%)
May 03, 2013	23.38	23.83	23.38	23.64	0	+0.44(+1.91%)
May 02, 2013	23.08	23.41	23.03	23.19	0	+0.27(+1.20%)