Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2015	30.20	31.38	30.19	31.26	94,039	+1.09(+3.62%)
Jan 30, 2015	30.36	30.60	30.12	30.16	166,100	-0.45(-1.46%)
Jan 29, 2015	30.39	30.67	30.21	30.61	186,921	+0.22(+0.73%)
Jan 28, 2015	31.10	31.14	30.34	30.39	166,513	-0.71(-2.28%)
Jan 27, 2015	30.80	31.45	30.80	31.10	145,034	-0.49(-1.56%)
Jan 26, 2015	32.01	32.01	31.19	31.59	150,242	-0.54(-1.69%)
Jan 23, 2015	32.13	32.33	31.42	32.13	120,956	+0.16(+0.50%)
Jan 22, 2015	31.31	32.07	31.01	31.97	189,965	+0.98(+3.16%)
Jan 21, 2015	31.32	31.54	30.80	30.99	83,038	-0.44(-1.40%)
Jan 20, 2015	31.86	31.86	31.27	31.43	53,650	-0.41(-1.28%)
Jan 16, 2015	31.07	31.93	31.07	31.84	85,638	+0.64(+2.04%)
Jan 15, 2015	31.25	31.39	30.82	31.20	104,051	-0.10(-0.33%)
Jan 14, 2015	31.46	31.75	30.80	31.31	87,624	-0.57(-1.78%)
Jan 13, 2015	31.99	32.75	31.45	31.87	118,105	+0.16(+0.50%)
Jan 12, 2015	31.86	32.25	31.53	31.71	74,140	-0.20(-0.62%)
Jan 09, 2015	32.97	32.97	31.88	31.91	60,894	-0.97(-2.96%)
Jan 08, 2015	32.69	33.15	32.49	32.88	80,408	+0.53(+1.63%)
Jan 07, 2015	32.32	32.56	32.01	32.36	63,446	+0.20(+0.62%)
Jan 06, 2015	33.04	33.04	31.99	32.16	118,103	-0.81(-2.47%)
Jan 05, 2015	33.39	33.39	32.81	32.97	62,546	-0.56(-1.66%)
Jan 02, 2015	34.10	34.10	33.14	33.53	96,675	-0.61(-1.78%)
Dec 31, 2014	34.67	34.14	34.14	34.14	78,883	-0.43(-1.25%)
Dec 30, 2014	34.38	34.91	34.34	34.57	82,215	+0.10(+0.28%)
Dec 29, 2014	33.81	34.50	33.81	34.47	106,017	+0.71(+2.10%)
Dec 26, 2014	33.74	33.94	33.55	33.76	42,977	+0.22(+0.64%)
Dec 24, 2014	33.61	33.55	33.55	33.55	34,362	-0.08(-0.24%)
Dec 23, 2014	33.30	33.70	33.30	33.63	67,962	+0.36(+1.10%)
Dec 22, 2014	33.13	33.34	32.86	33.26	71,921	+0.09(+0.26%)
Dec 19, 2014	33.10	33.52	32.59	33.17	525,104	-0.02(-0.07%)
Dec 18, 2014	33.25	33.46	32.86	33.20	116,381	+0.33(+1.01%)
Dec 17, 2014	32.04	32.97	31.53	32.86	148,904	+0.85(+2.65%)
Dec 16, 2014	31.66	32.40	31.45	32.02	160,375	+0.24(+0.75%)
Dec 15, 2014	32.14	32.49	31.64	31.78	177,298	-0.31(-0.96%)
Dec 12, 2014	31.85	32.53	31.71	32.09	70,412	-0.21(-0.66%)
Dec 11, 2014	32.46	32.66	32.18	32.30	66,416	+0.05(+0.15%)
Dec 10, 2014	32.88	33.01	32.21	32.25	155,629	-1.02(-3.07%)
Dec 09, 2014	32.01	33.29	31.87	33.28	121,847	+0.84(+2.59%)
Dec 08, 2014	32.26	32.98	32.16	32.44	103,853	-0.03(-0.10%)
Dec 05, 2014	31.89	32.71	31.89	32.47	61,352	+0.55(+1.71%)
Dec 04, 2014	31.60	32.11	31.60	31.92	60,742	+0.01(+0.03%)
Dec 03, 2014	31.48	32.00	31.41	31.91	72,930	+0.39(+1.23%)
Dec 02, 2014	31.18	31.77	31.05	31.52	56,883	+0.63(+2.05%)
Dec 01, 2014	30.71	31.41	30.71	30.89	71,944	-0.53(-1.69%)
Nov 28, 2014	32.08	32.43	31.39	31.42	45,818	-0.63(-1.98%)
Nov 26, 2014	31.90	32.06	32.06	32.06	54,612	+0.22(+0.70%)
Nov 25, 2014	31.70	31.90	31.43	31.83	37,393	+0.25(+0.78%)
Nov 24, 2014	31.21	31.68	31.17	31.59	106,354	+0.36(+1.14%)
Nov 21, 2014	31.79	31.79	31.09	31.23	91,152	-0.14(-0.45%)
Nov 20, 2014	30.95	31.48	30.54	31.37	85,734	+0.22(+0.71%)
Nov 19, 2014	31.52	31.52	30.91	31.15	71,377	-0.46(-1.45%)
Nov 18, 2014	31.87	31.94	31.48	31.61	42,593	-0.11(-0.35%)
Nov 17, 2014	32.08	32.17	31.72	31.72	47,786	-0.48(-1.48%)
Nov 14, 2014	32.23	32.48	32.00	32.20	73,356	-0.10(-0.29%)
Nov 13, 2014	32.52	32.70	32.24	32.29	65,525	-0.39(-1.19%)
Nov 12, 2014	32.06	32.74	32.06	32.68	66,796	+0.41(+1.28%)
Nov 11, 2014	32.45	32.47	32.18	32.27	72,510	-0.15(-0.46%)
Nov 10, 2014	32.09	32.53	32.07	32.42	69,595	+0.26(+0.81%)
Nov 07, 2014	31.96	32.46	31.79	32.16	79,351	-0.06(-0.20%)
Nov 06, 2014	31.94	32.27	31.69	32.22	65,403	+0.29(+0.89%)
Nov 05, 2014	31.79	32.32	31.53	31.94	60,928	+0.13(+0.40%)
Nov 04, 2014	31.62	31.95	31.36	31.81	83,867	+0.00(+0.00%)
Nov 03, 2014	32.12	32.67	31.36	31.81	186,296	-0.54(-1.67%)
Oct 31, 2014	31.87	32.48	31.60	32.35	127,816	+0.74(+2.33%)
Oct 30, 2014	31.25	31.71	30.94	31.61	76,122	+0.17(+0.56%)
Oct 29, 2014	30.98	31.58	30.73	31.44	61,444	+0.37(+1.20%)
Oct 28, 2014	30.30	31.10	30.30	31.06	140,201	+0.81(+2.67%)
Oct 27, 2014	29.95	30.21	30.21	30.26	63,400	+0.05(+0.16%)
Oct 24, 2014	28.57	30.35	28.57	30.21	44,765	+0.00(+0.00%)
Oct 23, 2014	30.26	30.63	30.15	30.21	81,668	+0.25(+0.85%)
Oct 22, 2014	30.45	30.45	29.86	29.95	99,461	-0.44(-1.46%)
Oct 21, 2014	30.05	30.53	29.83	30.40	110,453	+0.50(+1.67%)
Oct 20, 2014	29.81	29.91	29.33	29.90	148,421	+0.12(+0.39%)
Oct 17, 2014	31.25	31.27	29.27	29.78	187,807	+0.34(+1.17%)
Oct 16, 2014	28.63	29.61	28.62	29.44	190,341	+0.58(+2.01%)
Oct 15, 2014	28.80	29.04	28.04	28.86	224,333	-0.40(-1.38%)
Oct 14, 2014	29.03	29.42	28.81	29.26	116,258	+0.40(+1.37%)
Oct 13, 2014	28.32	29.16	28.31	28.87	94,119	+0.49(+1.73%)
Oct 10, 2014	28.19	28.82	28.19	28.38	87,032	+0.11(+0.39%)
Oct 09, 2014	28.78	28.78	28.15	28.27	135,671	-0.56(-1.95%)
Oct 08, 2014	28.15	28.89	28.02	28.83	72,732	+0.69(+2.45%)
Oct 07, 2014	28.54	28.56	28.02	28.14	118,327	-0.36(-1.28%)
Oct 06, 2014	28.66	28.70	28.49	28.50	61,842	-0.13(-0.44%)
Oct 03, 2014	28.88	28.97	28.42	28.63	54,886	+0.08(+0.28%)
Oct 02, 2014	28.27	28.69	28.00	28.55	83,914	+0.32(+1.12%)
Oct 01, 2014	28.42	28.63	27.94	28.23	135,755	-0.09(-0.31%)
Sep 30, 2014	28.54	28.63	28.31	28.32	158,316	-0.21(-0.72%)
Sep 29, 2014	28.54	28.73	28.38	28.53	89,538	-0.15(-0.53%)
Sep 26, 2014	28.55	29.13	28.54	28.68	73,878	+0.13(+0.44%)
Sep 25, 2014	28.66	28.67	28.46	28.55	173,393	-0.06(-0.19%)
Sep 24, 2014	28.45	28.69	28.35	28.61	70,847	+0.16(+0.55%)
Sep 23, 2014	28.69	28.92	28.44	28.45	82,770	-0.34(-1.18%)
Sep 22, 2014	28.96	29.22	28.76	28.79	60,201	-0.28(-0.98%)
Sep 19, 2014	29.59	29.90	29.06	29.07	273,794	-0.47(-1.60%)
Sep 18, 2014	29.22	29.80	29.02	29.54	72,557	+0.44(+1.52%)
Sep 17, 2014	29.09	29.35	28.82	29.10	76,321	-0.02(-0.05%)
Sep 16, 2014	29.31	29.43	29.05	29.12	62,265	-0.19(-0.64%)
Sep 15, 2014	29.64	29.64	29.28	29.31	46,467	-0.36(-1.22%)
Sep 12, 2014	29.77	29.99	29.45	29.67	88,574	-0.01(-0.03%)
Sep 11, 2014	29.18	29.75	29.18	29.68	62,655	+0.29(+0.99%)
Sep 10, 2014	29.01	29.45	29.01	29.39	58,733	+0.35(+1.22%)
Sep 09, 2014	29.28	29.28	28.94	29.03	57,324	-0.33(-1.13%)
Sep 08, 2014	29.21	29.39	29.06	29.36	62,487	+0.16(+0.54%)
Sep 05, 2014	29.00	29.26	28.91	29.21	58,899	+0.06(+0.19%)
Sep 04, 2014	29.32	29.45	29.09	29.15	91,990	+0.07(+0.24%)
Sep 03, 2014	29.42	29.42	28.99	29.08	108,190	-0.20(-0.70%)
Sep 02, 2014	29.07	29.37	28.95	29.28	82,226	+0.29(+1.01%)
Aug 29, 2014	28.83	28.99	28.99	28.99	57,133	+0.16(+0.55%)
Aug 28, 2014	29.08	29.08	28.77	28.84	41,401	-0.35(-1.19%)
Aug 27, 2014	29.29	29.29	28.98	29.18	60,658	-0.02(-0.08%)
Aug 26, 2014	29.09	29.26	29.09	29.21	256,108	+0.17(+0.57%)
Aug 25, 2014	29.13	29.14	28.81	29.04	62,690	+0.11(+0.38%)
Aug 22, 2014	28.90	29.06	28.63	28.93	72,300	+0.08(+0.27%)
Aug 21, 2014	28.43	28.99	28.37	28.85	67,181	+0.39(+1.36%)
Aug 20, 2014	28.54	28.60	28.35	28.46	37,553	-0.24(-0.85%)
Aug 19, 2014	28.68	28.94	28.62	28.71	38,152	+0.02(+0.08%)
Aug 18, 2014	28.61	28.86	28.37	28.69	65,760	+0.43(+1.51%)
Aug 15, 2014	28.51	28.51	28.02	28.26	135,821	+0.06(+0.20%)
Aug 14, 2014	28.19	28.19	28.09	28.20	71,380	-0.02(-0.06%)
Aug 13, 2014	28.16	28.27	28.05	28.22	56,477	+0.24(+0.87%)
Aug 12, 2014	27.89	28.13	27.83	27.98	74,403	-0.08(-0.28%)
Aug 11, 2014	27.97	28.27	27.65	28.06	133,775	+0.25(+0.91%)
Aug 08, 2014	27.64	28.01	27.64	27.80	160,391	+0.19(+0.68%)
Aug 07, 2014	28.57	28.57	27.57	27.61	166,639	-0.39(-1.41%)
Aug 06, 2014	28.45	28.45	27.57	28.01	580,010	-0.59(-2.07%)
Aug 05, 2014	28.25	28.81	28.25	28.60	39,433	+0.11(+0.39%)
Aug 04, 2014	28.61	28.61	28.01	28.49	58,184	+0.08(+0.28%)
Aug 01, 2014	28.90	29.47	28.24	28.41	71,406	-0.35(-1.20%)
Jul 31, 2014	28.99	29.29	28.52	28.76	66,574	-0.65(-2.20%)
Jul 30, 2014	29.36	29.54	29.11	29.40	40,454	+0.23(+0.78%)
Jul 29, 2014	29.14	29.45	28.98	29.17	45,046	+0.13(+0.43%)
Jul 28, 2014	29.14	29.14	28.76	29.05	85,351	-0.09(-0.32%)
Jul 25, 2014	29.14	29.21	28.95	29.14	66,498	-0.07(-0.24%)
Jul 24, 2014	29.15	29.44	29.02	29.21	54,494	+0.13(+0.46%)
Jul 23, 2014	28.92	29.15	28.84	29.08	71,216	+0.17(+0.57%)
Jul 22, 2014	28.98	29.47	28.91	28.91	79,441	+0.09(+0.33%)
Jul 21, 2014	28.77	28.95	28.43	28.82	109,145	-0.04(-0.14%)
Jul 18, 2014	27.87	29.18	27.87	28.86	110,645	+0.14(+0.49%)
Jul 17, 2014	29.32	29.34	28.60	28.72	83,670	-0.70(-2.38%)
Jul 16, 2014	30.05	30.05	29.32	29.42	53,414	-0.43(-1.45%)
Jul 15, 2014	30.06	30.12	29.54	29.85	66,926	-0.09(-0.32%)
Jul 14, 2014	30.10	30.15	28.72	29.95	67,369	+0.24(+0.82%)
Jul 11, 2014	29.70	29.96	29.52	29.70	43,364	-0.12(-0.40%)
Jul 10, 2014	29.83	30.13	29.61	29.82	49,253	-0.40(-1.33%)
Jul 09, 2014	30.16	30.52	30.14	30.22	81,707	-0.02(-0.05%)
Jul 08, 2014	30.58	30.60	30.16	30.24	60,848	-0.36(-1.18%)
Jul 07, 2014	30.87	30.87	30.48	30.60	64,818	-0.45(-1.45%)
Jul 03, 2014	30.62	31.05	31.05	31.05	32,883	+0.59(+1.94%)
Jul 02, 2014	30.99	30.99	30.37	30.46	75,411	-0.46(-1.50%)
Jul 01, 2014	30.38	31.38	30.38	30.92	100,457	+0.69(+2.29%)
Jun 30, 2014	30.21	30.32	29.99	30.23	77,986	-0.13(-0.44%)
Jun 27, 2014	29.77	30.45	29.77	30.36	222,148	+0.32(+1.07%)
Jun 26, 2014	30.10	30.13	29.78	30.04	37,772	+0.01(+0.03%)
Jun 25, 2014	29.59	30.09	29.40	30.03	69,123	+0.21(+0.71%)
Jun 24, 2014	29.72	30.42	29.65	29.82	121,878	+0.02(+0.08%)
Jun 23, 2014	29.92	29.92	29.54	29.80	51,133	-0.04(-0.13%)
Jun 20, 2014	30.06	30.06	29.59	29.84	215,939	+0.01(+0.03%)
Jun 19, 2014	29.90	29.97	29.31	29.83	48,847	-0.04(-0.13%)
Jun 18, 2014	29.46	30.00	29.41	29.87	73,416	+0.33(+1.11%)
Jun 17, 2014	28.93	29.65	28.93	29.54	63,720	+0.52(+1.81%)
Jun 16, 2014	29.11	29.12	28.78	29.01	38,390	-0.19(-0.64%)
Jun 13, 2014	29.48	29.65	29.13	29.20	51,263	-0.11(-0.37%)
Jun 12, 2014	29.34	29.62	29.08	29.31	40,367	-0.16(-0.53%)
Jun 11, 2014	29.77	29.95	29.40	29.47	71,428	-0.49(-1.65%)
Jun 10, 2014	29.99	30.12	29.73	29.96	45,774	+0.25(+0.84%)
Jun 06, 2014	29.73	30.06	29.51	29.71	90,247	+0.23(+0.80%)
Jun 05, 2014	28.61	29.59	28.56	29.48	87,566	+0.86(+3.01%)
Jun 04, 2014	28.49	28.75	28.49	28.62	79,870	-0.11(-0.38%)
Jun 03, 2014	28.53	29.02	28.53	28.73	135,150	+0.01(+0.03%)
Jun 02, 2014	28.43	29.02	28.26	28.72	116,432	+0.38(+1.35%)
May 30, 2014	28.08	28.46	28.08	28.33	158,994	+0.38(+1.34%)
May 29, 2014	27.86	28.05	27.79	27.96	79,170	+0.21(+0.76%)
May 28, 2014	27.79	27.94	27.50	27.75	76,149	-0.14(-0.51%)
May 27, 2014	27.79	28.18	27.63	27.89	100,881	+0.23(+0.85%)
May 23, 2014	27.52	27.65	27.65	27.65	100,932	+0.14(+0.51%)
May 22, 2014	27.37	27.67	27.37	27.51	29,824	+0.06(+0.23%)
May 21, 2014	27.42	27.79	27.05	27.45	61,047	+0.09(+0.31%)
May 20, 2014	27.81	27.81	27.10	27.36	140,591	-0.45(-1.60%)
May 19, 2014	27.35	27.85	27.19	27.81	71,259	+0.28(+1.02%)
May 16, 2014	27.75	27.75	27.18	27.53	97,286	-0.10(-0.37%)
May 15, 2014	27.49	27.78	27.09	27.63	141,913	-0.11(-0.40%)
May 14, 2014	28.57	28.73	27.61	27.74	120,094	-0.94(-3.27%)
May 13, 2014	29.16	29.58	28.68	28.68	70,783	-0.58(-1.98%)
May 12, 2014	28.34	29.34	28.34	29.26	113,746	+0.48(+1.66%)
May 09, 2014	28.16	28.84	25.81	28.78	114,079	+0.41(+1.46%)
May 08, 2014	28.56	29.39	28.03	28.37	106,762	-0.09(-0.33%)
May 07, 2014	28.33	28.65	28.03	28.46	187,799	+0.13(+0.47%)
May 06, 2014	28.52	28.80	28.18	28.33	115,394	-0.40(-1.39%)
May 05, 2014	28.67	29.17	28.41	28.73	43,795	-0.26(-0.89%)
May 02, 2014	28.93	29.52	28.80	28.98	76,696	+0.07(+0.24%)
May 01, 2014	28.92	29.88	28.40	28.91	113,177	-0.14(-0.48%)
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%)