Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2015	38.01	38.80	37.76	38.48	111,072	+0.56(+1.48%)
Oct 30, 2015	38.85	39.27	37.60	37.92	163,064	-1.18(-3.03%)
Oct 29, 2015	39.21	39.84	38.84	39.10	178,529	-0.28(-0.70%)
Oct 28, 2015	37.95	39.44	37.92	39.38	196,752	+1.51(+3.98%)
Oct 27, 2015	37.96	38.42	37.61	37.87	109,485	-0.32(-0.83%)
Oct 26, 2015	38.22	38.62	38.02	38.18	88,539	-0.04(-0.11%)
Oct 23, 2015	37.81	38.28	37.64	38.22	104,367	+0.75(+1.99%)
Oct 22, 2015	37.19	37.80	37.19	37.48	97,922	+0.46(+1.25%)
Oct 21, 2015	37.83	38.09	36.99	37.02	87,566	-0.88(-2.31%)
Oct 20, 2015	37.46	37.92	37.46	37.89	68,459	+0.39(+1.04%)
Oct 19, 2015	37.37	37.62	37.06	37.50	72,784	-0.14(-0.37%)
Oct 16, 2015	37.11	37.89	36.99	37.64	182,647	+0.84(+2.27%)
Oct 15, 2015	35.90	36.80	35.85	36.80	109,517	+0.96(+2.67%)
Oct 14, 2015	37.12	37.12	35.73	35.85	106,154	-1.30(-3.49%)
Oct 13, 2015	37.33	37.73	37.04	37.15	91,126	-0.44(-1.17%)
Oct 12, 2015	37.15	37.68	36.96	37.58	89,426	+0.46(+1.25%)
Oct 09, 2015	37.76	37.83	37.06	37.12	71,178	-0.43(-1.14%)
Oct 08, 2015	37.36	37.82	37.20	37.55	137,698	+0.15(+0.39%)
Oct 07, 2015	37.00	37.53	36.80	37.41	149,899	+0.66(+1.79%)
Oct 06, 2015	36.77	37.02	36.53	36.75	98,999	-0.04(-0.11%)
Oct 05, 2015	36.28	36.95	36.09	36.79	135,023	+0.75(+2.07%)
Oct 02, 2015	36.67	36.77	35.17	36.04	116,207	-1.10(-2.97%)
Oct 01, 2015	37.47	37.58	36.67	37.15	247,777	-0.25(-0.67%)
Sep 30, 2015	37.72	37.83	37.22	37.40	247,469	+0.00(+0.00%)
Sep 29, 2015	37.15	37.58	37.13	37.40	178,233	+0.21(+0.57%)
Sep 28, 2015	37.26	37.62	37.19	37.19	143,322	-0.26(-0.69%)
Sep 25, 2015	36.98	37.95	36.90	37.45	170,133	+0.62(+1.67%)
Sep 24, 2015	36.44	37.11	36.32	36.83	192,302	+0.22(+0.60%)
Sep 23, 2015	36.34	36.72	36.20	36.61	82,411	+0.36(+1.00%)
Sep 22, 2015	36.28	36.66	36.09	36.25	98,187	-0.40(-1.10%)
Sep 21, 2015	36.34	36.81	36.00	36.65	76,243	+0.66(+1.84%)
Sep 18, 2015	35.94	36.27	35.61	35.99	330,248	-0.61(-1.67%)
Sep 17, 2015	36.74	37.32	36.21	36.60	291,760	-0.06(-0.18%)
Sep 16, 2015	36.92	36.92	36.33	36.67	103,731	-0.18(-0.48%)
Sep 15, 2015	36.34	37.06	36.30	36.84	67,824	+0.66(+1.83%)
Sep 14, 2015	36.30	36.59	36.02	36.18	92,209	-0.03(-0.09%)
Sep 11, 2015	36.20	36.31	35.96	36.21	70,899	-0.29(-0.80%)
Sep 10, 2015	36.03	36.80	35.96	36.51	38,360	+0.32(+0.89%)
Sep 09, 2015	36.61	36.72	36.06	36.18	79,800	-0.07(-0.20%)
Sep 08, 2015	35.84	36.40	35.68	36.26	66,251	+0.85(+2.41%)
Sep 04, 2015	35.07	35.40	35.40	35.40	65,462	-0.14(-0.39%)
Sep 03, 2015	35.44	35.82	35.39	35.54	122,524	+0.05(+0.14%)
Sep 02, 2015	35.50	35.74	35.20	35.49	127,932	+0.40(+1.13%)
Sep 01, 2015	35.88	36.13	34.95	35.09	112,166	-1.44(-3.93%)
Aug 31, 2015	35.82	36.55	35.60	36.53	142,743	+0.64(+1.78%)
Aug 28, 2015	35.57	36.12	34.34	35.89	407,019	+0.13(+0.36%)
Aug 27, 2015	35.84	36.21	35.40	35.76	117,591	+0.22(+0.61%)
Aug 26, 2015	35.51	35.77	35.00	35.55	199,071	+0.82(+2.37%)
Aug 25, 2015	36.81	36.81	34.61	34.72	200,291	-0.69(-1.96%)
Aug 24, 2015	36.09	36.88	35.41	35.42	228,192	-2.04(-5.45%)
Aug 21, 2015	37.21	37.87	37.09	37.46	157,064	-0.38(-1.00%)
Aug 20, 2015	38.28	38.44	37.81	37.84	116,743	-0.86(-2.21%)
Aug 19, 2015	38.84	39.13	38.22	38.69	128,530	-0.23(-0.58%)
Aug 18, 2015	39.36	39.61	38.87	38.92	84,272	-0.52(-1.33%)
Aug 17, 2015	38.84	39.83	38.60	39.44	169,693	+0.60(+1.56%)
Aug 14, 2015	38.18	38.97	38.18	38.84	98,144	+0.44(+1.16%)
Aug 13, 2015	38.16	38.69	38.00	38.39	129,652	+0.19(+0.49%)
Aug 12, 2015	38.73	38.73	37.72	38.21	58,390	-0.68(-1.74%)
Aug 11, 2015	39.01	39.35	38.55	38.88	61,703	-0.62(-1.57%)
Aug 10, 2015	38.93	39.51	38.93	39.51	118,312	+0.69(+1.79%)
Aug 07, 2015	38.88	39.34	38.37	38.81	70,029	-0.28(-0.72%)
Aug 06, 2015	39.45	39.64	38.85	39.09	66,800	-0.39(-0.98%)
Aug 05, 2015	39.49	40.01	39.28	39.48	132,611	+0.18(+0.45%)
Aug 04, 2015	39.19	39.81	39.16	39.30	107,898	+0.03(+0.08%)
Aug 03, 2015	38.98	39.38	38.69	39.27	62,547	+0.27(+0.68%)
Jul 31, 2015	38.76	39.10	38.48	39.01	81,150	+0.30(+0.77%)
Jul 30, 2015	38.49	38.97	38.49	38.71	222,723	+0.01(+0.02%)
Jul 29, 2015	38.67	39.03	38.56	38.70	123,903	+0.06(+0.15%)
Jul 28, 2015	38.89	39.04	38.42	38.64	129,027	-0.03(-0.08%)
Jul 27, 2015	38.68	38.74	38.40	38.67	92,958	-0.14(-0.35%)
Jul 24, 2015	39.17	39.84	38.81	38.81	81,439	-0.37(-0.95%)
Jul 23, 2015	40.08	40.41	39.11	39.18	85,697	-0.73(-1.84%)
Jul 22, 2015	39.79	40.51	39.79	39.92	136,851	+0.04(+0.10%)
Jul 21, 2015	40.36	40.82	39.63	39.88	97,179	-0.37(-0.92%)
Jul 20, 2015	39.86	40.64	39.86	40.25	203,135	+0.39(+0.97%)
Jul 17, 2015	39.38	39.88	39.11	39.86	175,484	+0.69(+1.77%)
Jul 16, 2015	39.42	39.76	39.09	39.17	65,522	+0.05(+0.12%)
Jul 15, 2015	38.83	39.22	38.72	39.12	59,230	+0.41(+1.06%)
Jul 14, 2015	38.62	38.81	38.33	38.71	60,068	+0.04(+0.10%)
Jul 13, 2015	38.52	38.69	38.39	38.67	138,149	+0.40(+1.05%)
Jul 10, 2015	38.30	38.46	37.90	38.26	117,448	+0.56(+1.50%)
Jul 09, 2015	37.70	38.05	37.36	37.70	179,175	+0.44(+1.17%)
Jul 08, 2015	37.08	37.58	36.85	37.26	227,008	-0.01(-0.02%)
Jul 07, 2015	37.52	37.52	36.85	37.27	108,503	-0.31(-0.84%)
Jul 06, 2015	37.48	37.80	37.22	37.59	108,695	-0.11(-0.30%)
Jul 02, 2015	38.42	37.70	37.70	37.70	52,816	-0.77(-1.99%)
Jul 01, 2015	38.25	38.49	38.07	38.47	112,953	+0.65(+1.71%)
Jun 30, 2015	38.22	38.38	37.64	37.82	99,428	+0.10(+0.26%)
Jun 29, 2015	38.51	38.70	37.52	37.72	88,080	-1.01(-2.60%)
Jun 26, 2015	38.79	39.09	38.53	38.73	228,091	+0.02(+0.04%)
Jun 25, 2015	38.81	38.94	38.36	38.72	150,198	+0.23(+0.61%)
Jun 24, 2015	38.47	38.91	38.11	38.48	193,463	-0.78(-1.98%)
Jun 23, 2015	38.94	39.53	38.94	39.26	70,453	+0.18(+0.47%)
Jun 22, 2015	38.71	39.31	38.46	39.07	117,838	+0.53(+1.37%)
Jun 19, 2015	38.10	38.83	37.94	38.55	297,957	+0.51(+1.35%)
Jun 18, 2015	37.87	38.26	37.68	38.03	132,632	+0.30(+0.81%)
Jun 17, 2015	38.60	38.69	37.62	37.73	90,456	-0.77(-2.00%)
Jun 16, 2015	37.54	38.50	37.54	38.50	73,719	+0.79(+2.08%)
Jun 15, 2015	37.69	38.18	37.34	37.71	113,872	-0.15(-0.40%)
Jun 12, 2015	37.70	38.01	37.46	37.86	50,954	-0.03(-0.08%)
Jun 11, 2015	37.97	38.20	37.44	37.90	77,304	-0.05(-0.13%)
Jun 10, 2015	37.09	38.25	36.80	37.94	122,021	+0.44(+1.18%)
Jun 09, 2015	36.97	37.70	36.74	37.50	56,419	+0.41(+1.10%)
Jun 08, 2015	36.75	37.28	36.75	37.09	65,084	+0.19(+0.52%)
Jun 05, 2015	36.30	36.97	36.19	36.90	87,366	+0.59(+1.63%)
Jun 04, 2015	36.51	36.73	36.11	36.31	51,835	-0.48(-1.31%)
Jun 03, 2015	36.30	36.97	36.28	36.79	135,856	+0.47(+1.28%)
Jun 02, 2015	35.87	36.50	35.83	36.32	65,541	+0.24(+0.67%)
Jun 01, 2015	36.52	36.52	35.64	36.08	69,683	-0.10(-0.29%)
May 29, 2015	36.35	36.52	35.70	36.19	88,716	-0.27(-0.75%)
May 28, 2015	36.35	36.63	35.99	36.46	145,351	+0.14(+0.40%)
May 27, 2015	35.94	36.43	35.80	36.32	93,279	+0.43(+1.21%)
May 26, 2015	36.04	36.04	35.34	35.88	106,261	-0.33(-0.91%)
May 22, 2015	36.28	36.21	36.21	36.21	103,590	+0.01(+0.02%)
May 21, 2015	36.24	36.29	36.01	36.20	157,734	+0.03(+0.09%)
May 20, 2015	35.98	36.24	35.73	36.17	163,091	+0.21(+0.58%)
May 19, 2015	34.88	36.01	34.88	35.96	170,555	+0.92(+2.63%)
May 18, 2015	33.96	35.06	33.83	35.04	86,279	+0.92(+2.70%)
May 15, 2015	34.45	34.70	34.06	34.12	109,993	-0.51(-1.48%)
May 14, 2015	34.29	34.70	34.27	34.63	107,196	+0.40(+1.17%)
May 13, 2015	33.95	34.25	33.82	34.23	59,105	+0.28(+0.83%)
May 12, 2015	33.78	34.02	33.25	33.95	45,235	+0.06(+0.17%)
May 11, 2015	33.62	34.21	33.58	33.89	75,274	+0.34(+1.03%)
May 08, 2015	33.89	33.89	33.51	33.55	54,122	-0.18(-0.55%)
May 07, 2015	33.71	33.88	33.52	33.73	42,269	-0.04(-0.12%)
May 06, 2015	33.48	33.84	33.35	33.77	337,010	+0.39(+1.18%)
May 05, 2015	33.29	33.56	33.11	33.38	139,604	+0.06(+0.17%)
May 04, 2015	32.73	33.45	32.73	33.32	81,732	+0.41(+1.24%)
May 01, 2015	33.50	33.52	32.91	32.91	91,981	-0.55(-1.65%)
Apr 30, 2015	33.35	33.72	33.03	33.47	214,211	-0.09(-0.26%)
Apr 29, 2015	34.17	34.17	33.38	33.56	74,751	-0.22(-0.66%)
Apr 28, 2015	33.35	33.92	33.35	33.78	95,364	+0.54(+1.62%)
Apr 27, 2015	33.44	33.88	32.87	33.24	77,202	-0.27(-0.81%)
Apr 24, 2015	33.56	34.04	33.28	33.52	64,635	-0.14(-0.41%)
Apr 23, 2015	33.45	33.84	33.45	33.65	72,074	-0.02(-0.05%)
Apr 22, 2015	33.47	33.80	33.19	33.67	71,700	+0.11(+0.33%)
Apr 21, 2015	33.25	33.79	33.23	33.56	118,961	+0.20(+0.60%)
Apr 20, 2015	33.80	33.99	33.27	33.36	127,161	-0.40(-1.19%)
Apr 17, 2015	34.36	35.24	33.63	33.76	265,003	-1.83(-5.14%)
Apr 16, 2015	35.33	35.72	35.32	35.59	93,327	-0.07(-0.20%)
Apr 15, 2015	35.45	35.83	35.23	35.66	113,216	+0.39(+1.11%)
Apr 14, 2015	35.49	35.49	34.86	35.26	70,484	-0.17(-0.48%)
Apr 13, 2015	35.16	35.70	35.16	35.43	46,882	+0.22(+0.62%)
Apr 10, 2015	35.42	35.42	34.91	35.22	56,259	+0.03(+0.09%)
Apr 09, 2015	35.61	35.71	34.93	35.18	125,277	-0.41(-1.15%)
Apr 08, 2015	35.11	35.70	34.99	35.59	118,322	+0.38(+1.09%)
Apr 07, 2015	35.07	35.30	34.80	35.21	112,133	-0.01(-0.02%)
Apr 06, 2015	35.10	35.45	34.56	35.22	116,352	-0.33(-0.93%)
Apr 02, 2015	35.38	35.55	35.55	35.55	73,548	+0.23(+0.66%)
Apr 01, 2015	35.05	35.49	34.76	35.31	86,876	+0.12(+0.34%)
Mar 31, 2015	35.07	35.60	35.06	35.19	126,904	-0.33(-0.93%)
Mar 30, 2015	34.65	35.79	34.57	35.52	164,183	+0.87(+2.50%)
Mar 27, 2015	34.79	34.89	34.43	34.65	121,283	-0.14(-0.39%)
Mar 26, 2015	34.53	34.91	34.14	34.79	103,428	+0.26(+0.74%)
Mar 25, 2015	35.35	35.52	34.52	34.53	99,301	-0.77(-2.19%)
Mar 24, 2015	35.63	36.26	35.30	35.31	178,617	-0.38(-1.07%)
Mar 23, 2015	35.71	35.88	35.33	35.69	99,481	-0.02(-0.07%)
Mar 20, 2015	35.20	35.84	34.92	35.71	332,957	+0.77(+2.19%)
Mar 19, 2015	34.73	34.99	34.47	34.95	119,598	+0.04(+0.11%)
Mar 18, 2015	34.73	35.20	34.73	34.91	249,806	-0.04(-0.11%)
Mar 17, 2015	34.42	35.04	34.27	34.95	147,355	+0.33(+0.94%)
Mar 16, 2015	34.49	34.90	34.29	34.62	139,003	+0.28(+0.81%)
Mar 13, 2015	34.29	34.43	33.51	34.34	121,466	-0.04(-0.12%)
Mar 12, 2015	33.48	34.47	33.33	34.38	180,732	+1.22(+3.68%)
Mar 11, 2015	32.96	33.23	32.70	33.16	144,552	+0.35(+1.07%)
Mar 10, 2015	33.06	33.20	32.76	32.81	77,072	-0.53(-1.58%)
Mar 09, 2015	32.68	33.44	32.68	33.34	97,267	+0.62(+1.90%)
Mar 06, 2015	32.28	33.18	32.28	32.72	79,995	+0.14(+0.42%)
Mar 05, 2015	32.51	32.71	32.13	32.58	64,714	+0.05(+0.15%)
Mar 04, 2015	32.72	32.73	32.87	32.53	68,140	-0.33(-1.02%)
Mar 03, 2015	33.08	33.26	32.84	32.87	70,580	-0.40(-1.20%)
Mar 02, 2015	33.35	33.59	33.06	33.27	92,390	-0.08(-0.24%)
Feb 27, 2015	33.05	33.38	32.76	33.35	264,237	+0.20(+0.60%)
Feb 26, 2015	32.93	33.26	32.79	33.15	108,603	+0.22(+0.65%)
Feb 25, 2015	33.19	33.22	32.80	32.93	90,456	-0.37(-1.13%)
Feb 24, 2015	33.33	33.40	33.10	33.31	193,711	-0.09(-0.26%)
Feb 23, 2015	33.37	33.52	32.97	33.39	277,158	+0.06(+0.17%)
Feb 20, 2015	33.27	33.58	32.89	33.34	490,152	+0.02(+0.07%)
Feb 19, 2015	32.90	33.48	32.89	33.31	159,662	+0.41(+1.26%)
Feb 18, 2015	32.37	32.99	32.37	32.90	251,935	+0.37(+1.15%)
Feb 17, 2015	32.19	32.58	32.09	32.53	97,463	+0.43(+1.34%)
Feb 13, 2015	32.01	32.09	32.09	32.09	130,929	+0.02(+0.07%)
Feb 12, 2015	31.78	32.09	31.74	32.07	77,229	+0.53(+1.69%)
Feb 11, 2015	31.50	31.63	31.23	31.54	61,003	-0.11(-0.35%)
Feb 10, 2015	31.76	31.76	31.07	31.65	79,901	+0.06(+0.18%)
Feb 09, 2015	32.13	32.13	31.52	31.59	84,130	-0.73(-2.27%)
Feb 06, 2015	32.01	32.79	31.99	32.33	91,621	+0.33(+1.05%)
Feb 05, 2015	31.52	32.02	31.42	31.99	72,619	+0.63(+2.01%)
Feb 04, 2015	31.50	31.88	31.18	31.36	108,821	-0.37(-1.18%)
Feb 03, 2015	31.31	31.88	31.31	31.74	84,500	+0.48(+1.53%)