Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	62.79	63.60	62.79	63.17	180,058	+0.40(+0.63%)
Sep 28, 2017	62.40	63.24	62.06	62.78	116,616	+0.00(+0.00%)
Sep 27, 2017	62.10	63.74	61.64	62.78	200,351	+1.14(+1.85%)
Sep 26, 2017	61.43	61.98	60.63	61.64	93,135	+0.29(+0.48%)
Sep 25, 2017	60.54	61.53	60.25	61.34	123,886	+0.42(+0.69%)
Sep 22, 2017	60.33	61.05	60.16	60.92	86,898	+0.25(+0.42%)
Sep 21, 2017	60.71	61.43	60.25	60.67	77,034	-0.04(-0.07%)
Sep 20, 2017	60.16	61.39	59.62	60.71	99,391	+0.51(+0.84%)
Sep 19, 2017	60.04	60.58	59.87	60.21	131,578	+0.21(+0.35%)
Sep 18, 2017	59.36	60.54	58.54	59.99	107,871	+0.67(+1.14%)
Sep 15, 2017	58.60	59.32	58.23	59.32	239,608	+0.72(+1.22%)
Sep 14, 2017	59.19	59.36	58.31	58.60	82,507	-0.46(-0.78%)
Sep 13, 2017	58.77	59.28	58.61	59.07	78,820	+0.17(+0.29%)
Sep 12, 2017	57.80	59.15	57.80	58.90	66,780	+1.22(+2.12%)
Sep 11, 2017	57.72	58.10	57.51	57.68	131,151	+0.63(+1.11%)
Sep 08, 2017	56.41	57.59	56.38	57.05	128,320	+0.63(+1.12%)
Sep 07, 2017	57.51	57.51	55.87	56.41	74,250	-1.10(-1.90%)
Sep 06, 2017	57.97	58.31	57.51	57.51	77,240	+0.04(+0.07%)
Sep 05, 2017	58.35	58.73	57.38	57.47	127,426	-1.31(-2.22%)
Sep 01, 2017	58.60	58.90	58.48	58.77	56,176	+0.38(+0.65%)
Aug 31, 2017	58.48	58.73	58.23	58.39	53,528	+0.21(+0.36%)
Aug 30, 2017	58.82	58.94	57.80	58.18	285,951	-0.46(-0.79%)
Aug 29, 2017	58.31	58.73	58.06	58.65	111,181	-0.29(-0.50%)
Aug 28, 2017	59.28	59.28	58.69	58.94	117,522	-0.34(-0.57%)
Aug 25, 2017	59.03	59.78	58.01	59.28	82,237	+0.34(+0.57%)
Aug 24, 2017	58.44	58.94	58.35	58.94	87,074	+0.84(+1.45%)
Aug 23, 2017	57.09	58.48	57.09	58.10	66,513	+0.38(+0.66%)
Aug 22, 2017	57.42	57.80	57.42	57.72	61,262	+0.67(+1.18%)
Aug 21, 2017	56.12	57.26	55.91	57.05	67,515	+0.76(+1.35%)
Aug 18, 2017	55.32	56.41	54.98	56.29	107,870	+0.55(+0.98%)
Aug 17, 2017	56.58	57.76	55.66	55.74	86,843	-1.73(-3.01%)
Aug 16, 2017	57.89	58.06	57.21	57.47	36,106	-0.42(-0.73%)
Aug 15, 2017	58.90	58.90	57.76	57.89	41,347	-0.59(-1.01%)
Aug 14, 2017	57.51	58.52	57.42	58.48	72,203	+1.56(+2.74%)
Aug 11, 2017	58.23	58.48	56.50	56.92	65,096	-0.88(-1.53%)
Aug 10, 2017	58.52	58.69	57.68	57.80	122,389	-1.14(-1.93%)
Aug 09, 2017	58.77	59.28	58.48	58.94	89,679	-0.38(-0.64%)
Aug 08, 2017	59.15	60.58	59.07	59.32	59,684	+0.04(+0.07%)
Aug 07, 2017	59.95	59.95	59.11	59.28	47,894	-0.72(-1.19%)
Aug 04, 2017		60.42	59.49	59.99	49,189	+0.51(+0.85%)
Aug 03, 2017	60.46	60.75	59.15	59.49	155,351	-1.01(-1.67%)
Aug 02, 2017	60.71	61.09	59.83	60.50	152,929	-0.38(-0.62%)
Aug 01, 2017	60.37	60.92	60.12	60.88	72,062	+0.76(+1.26%)
Jul 31, 2017	60.54	60.63	59.78	60.12	86,308	+0.04(+0.07%)
Jul 28, 2017	60.21	60.54	59.49	60.08	58,417	-0.25(-0.42%)
Jul 27, 2017	60.50	61.09	59.87	60.33	81,819	-0.13(-0.21%)
Jul 26, 2017	61.09	61.09	59.78	60.46	104,392	-0.55(-0.90%)
Jul 25, 2017	60.67	61.64	60.37	61.01	154,262	+1.01(+1.69%)
Jul 24, 2017	60.12	60.67	59.62	59.99	110,218	-0.13(-0.21%)
Jul 21, 2017	58.44	60.96	57.80	60.12	310,423	+4.21(+7.54%)
Jul 20, 2017		56.50	55.07	55.91	84,018	-0.29(-0.52%)
Jul 19, 2017	55.99	56.37	55.78	56.20	62,952	+0.42(+0.76%)
Jul 18, 2017	55.70	55.91	55.19	55.78	76,342	-0.34(-0.60%)
Jul 17, 2017	56.03	56.33	55.61	56.12	62,101	+0.04(+0.08%)
Jul 14, 2017	56.08	56.29	55.49	56.08	85,341	-0.42(-0.75%)
Jul 13, 2017	56.67	56.79	55.95	56.50	58,546	-0.13(-0.22%)
Jul 12, 2017	56.20	57.05	56.16	56.62	55,698	+0.25(+0.45%)
Jul 11, 2017	56.37	56.41	55.61	56.37	69,746	+0.08(+0.15%)
Jul 10, 2017	56.50	56.96	55.99	56.29	43,294	-0.46(-0.82%)
Jul 07, 2017	56.71	56.88	56.08	56.75	68,083	+0.55(+0.97%)
Jul 06, 2017		57.59	55.95	56.20	87,830	-0.80(-1.40%)
Jul 05, 2017	57.47	57.47	56.54	57.00	77,867	-0.76(-1.31%)
Jul 03, 2017	56.41	58.06	56.29	57.76	41,655	+1.60(+2.85%)
Jun 30, 2017	57.05	57.05	55.95	56.16	56,237	-0.59(-1.04%)
Jun 29, 2017	57.38	57.80	56.20	56.75	94,994	+0.06(+0.11%)
Jun 28, 2017	55.91	57.00	55.90	56.69	157,273	+1.12(+2.01%)
Jun 27, 2017	55.66	55.95	54.94	55.57	136,922	+0.25(+0.46%)
Jun 26, 2017	54.81	55.70	54.56	55.32	156,465	+0.88(+1.63%)
Jun 23, 2017	53.84	54.56	53.63	54.43	212,235	+0.80(+1.49%)
Jun 22, 2017	53.59	53.84	52.83	53.63	70,565	-0.03(-0.05%)
Jun 21, 2017	54.54	54.54	53.57	53.66	80,981	-0.71(-1.31%)
Jun 20, 2017	55.08	55.13	54.37	54.37	55,823	-0.84(-1.52%)
Jun 19, 2017	55.34	55.80	55.04	55.21	99,576	+0.04(+0.08%)
Jun 16, 2017	54.79	55.80	54.79	55.17	289,451	-0.42(-0.75%)
Jun 15, 2017	55.00	55.96	55.00	55.59	86,462	+0.04(+0.08%)
Jun 14, 2017	55.50	55.96	54.58	55.54	61,846	-0.29(-0.53%)
Jun 13, 2017	55.54	56.17	55.29	55.84	83,930	+0.59(+1.06%)
Jun 12, 2017	56.01	56.76	54.25	55.25	172,807	-0.71(-1.27%)
Jun 09, 2017	54.33	56.51	53.95	55.96	135,253	+2.05(+3.81%)
Jun 08, 2017	52.02	54.75	52.02	53.91	93,291	+1.89(+3.63%)
Jun 07, 2017	51.81	52.40	51.69	52.02	72,754	+0.46(+0.89%)
Jun 06, 2017	51.27	51.98	50.56	51.56	72,895	-0.25(-0.49%)
Jun 05, 2017	52.11	52.48	51.77	51.81	52,391	-0.04(-0.08%)
Jun 02, 2017	51.39	52.82	51.31	51.86	101,029	+0.13(+0.24%)
Jun 01, 2017	50.98	51.77	50.22	51.73	74,427	+1.05(+2.07%)
May 31, 2017	51.10	51.39	50.01	50.68	87,965	-0.50(-0.98%)
May 30, 2017	51.65	51.65	50.60	51.19	58,328	-0.67(-1.29%)
May 26, 2017	51.65	52.11	51.39	51.86	71,020	-0.17(-0.32%)
May 25, 2017	52.02	52.57	51.35	52.02	73,845	+0.25(+0.49%)
May 24, 2017	52.36	52.61	51.44	51.77	70,782	-0.54(-1.04%)
May 23, 2017	51.73	52.65	51.23	52.32	78,683	+0.71(+1.38%)
May 22, 2017	51.44	51.81	50.85	51.60	60,853	+0.29(+0.57%)
May 19, 2017	51.98	52.27	51.02	51.31	282,668	-0.75(-1.45%)
May 18, 2017	50.93	52.36	50.93	52.07	136,334	+1.09(+2.14%)
May 17, 2017	53.16	53.53	50.68	50.98	154,541	-3.27(-6.03%)
May 16, 2017	54.37	54.41	52.78	54.25	97,521	-0.08(-0.15%)
May 15, 2017	54.45	54.96	52.40	54.33	156,089	+1.13(+2.13%)
May 12, 2017	53.07	53.28	52.44	53.20	120,760	-0.13(-0.24%)
May 11, 2017	53.95	54.12	53.07	53.32	125,834	-0.96(-1.78%)
May 10, 2017	53.87	54.62	53.83	54.29	103,891	+0.08(+0.15%)
May 09, 2017	54.08	54.58	53.57	54.20	142,005	+0.21(+0.39%)
May 08, 2017	53.66	54.16	53.49	53.99	74,007	+0.29(+0.55%)
May 05, 2017	54.16	54.16	53.01	53.70	88,587	-0.21(-0.39%)
May 04, 2017	53.78	54.33	53.41	53.91	52,165	+0.42(+0.78%)
May 03, 2017	52.86	53.57	52.57	53.49	74,637	+0.34(+0.63%)
May 02, 2017	53.49	53.70	52.69	53.16	63,386	-0.29(-0.55%)
May 01, 2017	53.03	53.70	52.48	53.45	116,419	+0.38(+0.71%)
Apr 28, 2017	54.71	55.29	52.99	53.07	126,718	-1.55(-2.84%)
Apr 27, 2017	55.96	56.13	54.54	54.62	139,176	-1.13(-2.03%)
Apr 26, 2017	54.79	56.59	54.79	55.75	126,972	+0.59(+1.06%)
Apr 25, 2017	55.21	55.67	55.08	55.17	96,334	+0.42(+0.77%)
Apr 24, 2017	54.66	55.67	54.33	54.75	119,140	+1.01(+1.87%)
Apr 21, 2017	53.36	54.29	52.61	53.74	228,840	-0.63(-1.16%)
Apr 20, 2017	53.03	54.41	52.82	54.37	129,380	+1.68(+3.18%)
Apr 19, 2017	52.23	53.24	52.23	52.69	85,508	+0.75(+1.45%)
Apr 18, 2017	51.81	52.11	51.31	51.94	66,103	-0.21(-0.40%)
Apr 17, 2017	51.19	52.19	50.77	52.15	65,670	+1.09(+2.13%)
Apr 13, 2017	51.65	52.02	50.98	51.06	82,788	-0.84(-1.62%)
Apr 12, 2017	52.65	52.82	51.77	51.90	67,104	-1.01(-1.90%)
Apr 11, 2017	51.69	52.95	51.65	52.90	70,874	+0.92(+1.77%)
Apr 10, 2017	52.19	52.57	51.23	51.98	97,352	-0.04(-0.08%)
Apr 07, 2017	51.98	52.40	51.60	52.02	183,232	-0.25(-0.48%)
Apr 06, 2017	51.98	52.69	51.48	52.27	120,327	+0.21(+0.40%)
Apr 05, 2017	53.66	53.91	51.94	52.07	127,336	-1.26(-2.36%)
Apr 04, 2017	53.11	53.66	52.86	53.32	70,502	+0.00(+0.00%)
Apr 03, 2017	54.66	54.66	52.88	53.32	106,253	-1.17(-2.15%)
Mar 31, 2017	55.29	55.59	54.45	54.50	258,040	-0.88(-1.59%)
Mar 30, 2017	52.74	55.44	52.74	55.38	182,563	+2.64(+5.01%)
Mar 29, 2017	52.23	52.90	51.77	52.74	158,231	+0.80(+1.53%)
Mar 28, 2017	50.43	51.94	50.14	51.94	132,622	+1.30(+2.57%)
Mar 27, 2017	49.80	50.77	48.88	50.64	129,094	+0.04(+0.08%)
Mar 24, 2017	51.14	51.56	50.18	50.60	183,219	-0.42(-0.82%)
Mar 23, 2017	50.30	51.60	50.18	51.02	76,412	+0.69(+1.37%)
Mar 22, 2017	51.46	51.83	49.87	50.33	152,518	-1.46(-2.82%)
Mar 21, 2017	54.71	54.71	51.71	51.79	150,286	-2.50(-4.61%)
Mar 20, 2017	54.58	55.42	54.21	54.29	124,631	-0.71(-1.29%)
Mar 17, 2017	54.08	55.21	53.21	55.00	381,743	+0.67(+1.23%)
Mar 16, 2017	53.96	54.42	53.71	54.33	94,380	+0.54(+1.01%)
Mar 15, 2017	53.96	54.21	53.54	53.79	115,329	-0.04(-0.08%)
Mar 14, 2017	53.71	54.00	53.12	53.83	93,406	-0.17(-0.31%)
Mar 13, 2017	53.75	54.46	53.71	54.00	70,163	+0.33(+0.62%)
Mar 10, 2017	54.33	54.42	53.00	53.67	114,232	-0.33(-0.62%)
Mar 09, 2017	53.62	54.42	53.62	54.00	131,866	+0.33(+0.62%)
Mar 08, 2017	54.79	55.13	53.54	53.67	79,774	-0.58(-1.08%)
Mar 07, 2017	54.33	54.75	53.96	54.25	82,250	-0.08(-0.15%)
Mar 06, 2017	54.25	54.65	53.75	54.33	59,750	-0.33(-0.61%)
Mar 03, 2017	54.58	55.04	54.33	54.67	77,494	+0.17(+0.31%)
Mar 02, 2017	56.13	56.13	54.46	54.50	99,447	-1.38(-2.46%)
Mar 01, 2017	54.87	55.96	54.62	55.88	150,015	+1.67(+3.08%)
Feb 28, 2017	54.12	54.25	53.71	54.21	153,715	-0.13(-0.23%)
Feb 27, 2017	54.25	54.58	53.83	54.33	137,613	+0.08(+0.15%)
Feb 24, 2017	53.62	54.33	53.33	54.25	148,383	+0.17(+0.31%)
Feb 23, 2017	53.79	54.12	53.04	54.08	85,770	+0.17(+0.31%)
Feb 22, 2017	53.08	54.12	52.96	53.92	138,881	+0.46(+0.86%)
Feb 21, 2017	53.37	53.71	53.04	53.46	62,381	+0.25(+0.47%)
Feb 17, 2017		53.21	53.21	53.21	0	+0.13(+0.24%)
Feb 16, 2017	52.33	53.12	52.12	53.08	113,681	+0.71(+1.35%)
Feb 15, 2017	52.00	52.37	51.75	52.37	152,336	+0.25(+0.48%)
Feb 14, 2017	51.91	52.54	51.58	52.12	127,222	+0.21(+0.40%)
Feb 13, 2017	51.71	52.58	51.71	51.91	94,424	+0.25(+0.48%)
Feb 10, 2017	51.50	51.79	51.21	51.66	153,260	+0.46(+0.90%)
Feb 09, 2017	50.45	51.29	50.45	51.21	92,889	+0.75(+1.49%)
Feb 08, 2017	50.75	50.87	50.04	50.45	135,629	-0.58(-1.14%)
Feb 07, 2017	51.00	51.62	50.62	51.04	112,381	+0.04(+0.08%)
Feb 06, 2017	51.71	52.12	50.96	51.00	85,064	-1.00(-1.92%)
Feb 03, 2017	50.96	52.12	50.96	52.00	162,987	+1.17(+2.30%)
Feb 02, 2017	51.33	51.37	50.50	50.83	105,249	-0.75(-1.46%)
Feb 01, 2017	51.91	53.50	51.41	51.58	117,298	-0.42(-0.80%)
Jan 31, 2017	51.58	52.37	50.58	52.00	179,945	+0.29(+0.56%)
Jan 30, 2017	52.50	52.54	51.62	51.71	133,533	-1.21(-2.29%)
Jan 27, 2017	53.42	53.42	52.71	52.92	82,613	-0.46(-0.86%)
Jan 26, 2017	53.29	53.58	52.83	53.37	106,136	-0.08(-0.16%)
Jan 25, 2017	52.71	53.96	52.29	53.46	174,968	+0.67(+1.26%)
Jan 24, 2017	51.66	53.08	51.58	52.79	263,935	+1.00(+1.93%)
Jan 23, 2017	52.37	52.83	51.41	51.79	161,045	-0.92(-1.74%)
Jan 20, 2017	50.04	55.50	47.70	52.71	304,271	-3.13(-5.60%)
Jan 19, 2017	56.83	56.83	55.63	55.83	76,276	-0.92(-1.62%)
Jan 18, 2017	56.50	56.96	55.71	56.75	71,549	+0.83(+1.49%)
Jan 17, 2017	56.83	56.83	55.75	55.92	116,718	-1.38(-2.40%)
Jan 13, 2017		57.29	57.29	57.29	0	+0.13(+0.22%)
Jan 12, 2017	58.21	58.21	56.42	57.17	72,465	-1.42(-2.42%)
Jan 11, 2017	57.59	58.71	57.42	58.59	110,355	+0.42(+0.72%)
Jan 10, 2017	57.13	58.29	56.88	58.17	188,179	+1.00(+1.75%)
Jan 09, 2017	57.88	58.29	57.04	57.17	135,461	-0.96(-1.65%)
Jan 06, 2017	58.50	59.00	57.63	58.13	77,992	-0.13(-0.21%)
Jan 05, 2017	59.59	59.75	57.75	58.25	101,155	-1.33(-2.24%)
Jan 04, 2017	59.00	59.71	58.38	59.59	113,159	+0.92(+1.56%)
Jan 03, 2017	59.13	59.34	58.09	58.67	137,028	-0.08(-0.14%)
Dec 30, 2016		58.75	58.75	58.75	0	-0.08(-0.14%)
Dec 29, 2016	58.84	59.55	58.17	58.84	89,603	+0.00(+0.00%)
Dec 28, 2016	59.00	59.04	58.46	58.84	85,926	-0.04(-0.07%)
Dec 27, 2016	58.38	58.88	57.84	58.88	59,470	+0.67(+1.15%)
Dec 23, 2016		58.21	58.21	58.21	0	+0.21(+0.36%)
Dec 22, 2016	58.34	58.75	57.59	58.00	85,882	-0.08(-0.14%)
Dec 21, 2016	58.59	58.84	57.96	58.09	83,314	-0.51(-0.87%)
Dec 20, 2016	59.01	59.34	58.14	58.59	130,654	+0.08(+0.14%)
Dec 19, 2016	57.89	58.68	57.43	58.51	182,251	+0.25(+0.43%)
Dec 16, 2016	58.80	59.76	58.01	58.26	449,105	-0.66(-1.13%)
Dec 15, 2016	57.43	59.09	57.22	58.93	186,851	+1.70(+2.98%)
Dec 14, 2016	56.31	57.85	56.31	57.22	152,914	+0.50(+0.88%)
Dec 13, 2016	56.97	57.37	56.23	56.73	248,714	-0.12(-0.22%)
Dec 12, 2016	57.93	58.22	56.56	56.85	109,388	-1.04(-1.79%)
Dec 09, 2016	58.64	58.64	57.35	57.89	153,594	-0.50(-0.85%)
Dec 08, 2016	57.85	59.34	57.68	58.39	215,033	+0.79(+1.37%)
Dec 07, 2016	56.27	57.60	55.60	57.60	118,755	+1.41(+2.51%)
Dec 06, 2016	55.52	56.73	54.65	56.19	136,954	+0.71(+1.27%)
Dec 05, 2016	54.23	55.52	54.23	55.48	115,579	+1.62(+3.01%)
Dec 02, 2016	53.78	54.23	53.10	53.86	126,731	-0.08(-0.15%)
Dec 01, 2016	54.48	54.61	53.65	53.94	210,108	-0.12(-0.23%)
Nov 30, 2016	54.73	55.06	53.78	54.07	159,483	+0.00(+0.00%)
Nov 29, 2016	54.36	54.82	53.86	54.07	237,552	-0.08(-0.15%)
Nov 28, 2016	54.65	54.73	53.82	54.15	125,940	-0.87(-1.58%)
Nov 25, 2016	55.73	56.02	54.44	55.02	65,964	-0.58(-1.05%)
Nov 23, 2016		55.60	55.60	55.60	0	+0.75(+1.36%)
Nov 22, 2016	53.90	54.90	53.78	54.86	127,702	+1.00(+1.85%)
Nov 21, 2016	53.98	53.98	53.11	53.86	119,623	+0.12(+0.23%)
Nov 18, 2016	53.78	53.94	53.49	53.74	218,079	-0.04(-0.08%)
Nov 17, 2016	53.40	53.90	52.57	53.78	115,713	+0.58(+1.09%)
Nov 16, 2016	52.86	53.20	52.07	53.20	108,787	+0.33(+0.63%)
Nov 15, 2016	52.07	53.03	51.49	52.86	94,204	+0.25(+0.47%)
Nov 14, 2016	53.11	53.61	51.74	52.61	163,797	+0.46(+0.88%)
Nov 11, 2016	50.00	52.45	50.00	52.16	287,764	+2.24(+4.49%)
Nov 10, 2016	47.34	50.29	47.22	49.92	195,856	+2.33(+4.89%)
Nov 09, 2016	45.39	47.67	45.26	47.59	169,347	+2.57(+5.72%)
Nov 08, 2016	45.06	45.35	44.23	45.02	79,322	-0.33(-0.73%)
Nov 07, 2016	45.14	45.60	44.56	45.35	96,082	+1.04(+2.34%)
Nov 04, 2016	44.52	44.95	44.02	44.31	64,968	+0.08(+0.19%)
Nov 03, 2016	44.43	44.68	44.02	44.23	44,637	+0.17(+0.38%)
Nov 02, 2016	44.68	44.68	43.94	44.06	79,425	-0.58(-1.30%)
Nov 01, 2016	46.09	46.09	44.60	44.64	115,740	-1.16(-2.54%)
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%)