Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2016	44.59	44.85	44.11	44.34	97,099	-0.58(-1.29%)
Sep 30, 2016	44.53	45.16	44.17	44.92	118,275	+0.53(+1.20%)
Sep 29, 2016	45.02	45.06	44.33	44.39	67,641	-0.51(-1.15%)
Sep 28, 2016	44.43	44.93	44.28	44.91	71,440	+0.63(+1.43%)
Sep 27, 2016	43.52	44.49	43.45	44.28	96,644	+0.63(+1.45%)
Sep 26, 2016	44.13	44.13	43.60	43.64	184,133	-0.86(-1.92%)
Sep 23, 2016	44.36	44.59	44.02	44.50	77,360	-0.10(-0.22%)
Sep 22, 2016	43.85	44.67	43.85	44.60	88,539	+0.86(+1.96%)
Sep 21, 2016	43.51	43.88	43.34	43.74	102,175	+0.31(+0.72%)
Sep 20, 2016	43.11	43.65	41.99	43.43	99,365	-0.38(-0.87%)
Sep 19, 2016	43.57	44.50	42.92	43.81	66,701	+0.40(+0.93%)
Sep 16, 2016	43.66	43.69	43.09	43.41	193,963	-0.10(-0.23%)
Sep 15, 2016	43.09	43.57	43.03	43.50	48,843	+0.58(+1.35%)
Sep 14, 2016	43.27	43.89	42.87	42.93	66,588	-0.44(-1.01%)
Sep 13, 2016	43.58	43.65	43.04	43.36	69,891	-0.57(-1.30%)
Sep 12, 2016	43.41	43.94	42.90	43.93	77,970	+0.47(+1.08%)
Sep 09, 2016	43.69	44.07	43.40	43.46	83,439	-0.37(-0.85%)
Sep 08, 2016	43.78	44.03	43.52	43.84	71,791	+0.04(+0.09%)
Sep 07, 2016	43.65	43.82	43.18	43.79	106,030	+0.13(+0.30%)
Sep 06, 2016	44.03	44.03	43.03	43.66	97,535	-0.38(-0.86%)
Sep 02, 2016	43.72	44.04	44.04	44.04	112,713	+0.29(+0.66%)
Sep 01, 2016	43.76	43.78	43.05	43.75	103,150	-0.01(-0.02%)
Aug 31, 2016	44.10	44.27	42.18	43.76	232,018	-0.77(-1.73%)
Aug 30, 2016	44.31	44.70	44.19	44.53	55,053	+0.37(+0.84%)
Aug 29, 2016	43.98	44.56	43.88	44.16	75,860	+0.16(+0.36%)
Aug 26, 2016	43.72	44.09	43.28	44.00	50,530	+0.31(+0.72%)
Aug 25, 2016	43.48	43.72	43.31	43.69	41,872	+0.24(+0.55%)
Aug 24, 2016	43.17	43.48	42.70	43.45	43,344	+0.17(+0.40%)
Aug 23, 2016	43.17	43.38	43.17	43.27	47,342	+0.28(+0.65%)
Aug 22, 2016	43.23	43.55	42.86	42.99	89,133	-0.24(-0.55%)
Aug 19, 2016	43.12	43.36	42.81	43.23	85,784	+0.10(+0.23%)
Aug 18, 2016	42.58	43.17	42.51	43.13	59,652	+0.30(+0.69%)
Aug 17, 2016	42.76	43.21	42.76	42.84	85,589	+0.02(+0.06%)
Aug 16, 2016	42.69	43.09	42.54	42.81	62,922	+0.04(+0.10%)
Aug 15, 2016	41.91	42.88	41.91	42.77	77,530	+0.71(+1.69%)
Aug 12, 2016	41.85	42.10	41.68	42.06	29,585	-0.10(-0.24%)
Aug 11, 2016	42.20	42.51	41.37	42.16	65,670	+0.15(+0.35%)
Aug 10, 2016	42.32	42.50	41.51	42.01	89,876	-0.45(-1.07%)
Aug 09, 2016	42.13	42.68	41.59	42.46	48,982	+0.30(+0.71%)
Aug 08, 2016	42.50	42.62	42.02	42.17	39,272	-0.26(-0.60%)
Aug 05, 2016	41.55	42.55	38.61	42.42	92,749	+1.27(+3.09%)
Aug 04, 2016	41.25	41.51	40.83	41.15	29,104	-0.12(-0.30%)
Aug 03, 2016	40.76	41.31	40.76	41.27	59,589	+0.40(+0.99%)
Aug 02, 2016	41.23	41.40	40.80	40.87	63,400	-0.30(-0.72%)
Aug 01, 2016	41.56	41.78	41.04	41.17	57,505	-0.31(-0.74%)
Jul 29, 2016	42.13	42.13	41.37	41.47	123,608	-0.74(-1.76%)
Jul 28, 2016	41.94	42.26	41.62	42.22	136,210	+0.09(+0.22%)
Jul 27, 2016	41.70	42.17	41.51	42.13	100,985	+0.51(+1.23%)
Jul 26, 2016	41.59	41.77	41.28	41.61	76,646	+0.01(+0.02%)
Jul 25, 2016	41.56	41.72	41.42	41.61	63,182	-0.03(-0.08%)
Jul 22, 2016	38.84	42.05	38.84	41.64	248,177	+2.42(+6.17%)
Jul 21, 2016	39.42	39.75	38.76	39.22	77,904	-0.16(-0.40%)
Jul 20, 2016	39.55	39.61	39.23	39.37	50,884	+0.05(+0.13%)
Jul 19, 2016	39.33	39.57	38.94	39.33	66,693	-0.03(-0.08%)
Jul 18, 2016	39.70	39.85	39.28	39.36	57,169	-0.42(-1.06%)
Jul 15, 2016	39.90	40.13	39.40	39.78	65,242	+0.19(+0.48%)
Jul 14, 2016	39.65	39.98	39.47	39.59	75,252	+0.14(+0.36%)
Jul 13, 2016	39.20	39.46	38.86	39.45	118,185	+0.32(+0.82%)
Jul 12, 2016	38.61	39.30	38.61	39.13	85,326	+0.88(+2.31%)
Jul 11, 2016	38.01	38.49	38.01	38.24	68,468	+0.43(+1.14%)
Jul 08, 2016	37.52	38.02	37.06	37.81	122,758	+0.75(+2.03%)
Jul 07, 2016	37.04	37.50	36.75	37.06	48,581	+0.50(+1.38%)
Jul 05, 2016	36.95	36.95	36.34	36.56	46,896	-0.66(-1.78%)
Jul 01, 2016	37.37	37.22	37.22	37.22	70,945	-0.53(-1.40%)
Jun 30, 2016	36.90	37.79	36.50	37.75	133,075	+0.93(+2.54%)
Jun 29, 2016	36.29	36.96	36.06	36.81	84,226	+0.87(+2.41%)
Jun 28, 2016	35.78	36.10	35.21	35.95	109,433	+0.76(+2.16%)
Jun 27, 2016	35.97	35.97	35.05	35.19	123,023	-1.29(-3.53%)
Jun 24, 2016	37.27	38.43	36.39	36.48	180,750	-2.67(-6.82%)
Jun 23, 2016	38.19	39.14	38.19	39.14	122,100	+1.49(+3.95%)
Jun 22, 2016	37.63	38.17	37.63	37.66	72,466	+0.03(+0.09%)
Jun 21, 2016	37.75	37.89	37.27	37.62	55,700	-0.02(-0.07%)
Jun 20, 2016	37.16	38.49	37.16	37.65	100,178	+0.94(+2.55%)
Jun 17, 2016	37.39	37.75	36.69	36.71	310,965	-0.56(-1.50%)
Jun 16, 2016	37.40	37.43	36.98	37.27	154,315	-0.34(-0.92%)
Jun 15, 2016	37.75	38.22	37.53	37.62	239,233	-0.26(-0.69%)
Jun 14, 2016	38.49	38.76	37.62	37.88	105,612	-0.69(-1.79%)
Jun 13, 2016	40.20	40.20	38.49	38.57	92,125	-0.64(-1.63%)
Jun 10, 2016	39.31	39.68	39.09	39.21	123,355	-0.56(-1.40%)
Jun 09, 2016	40.04	40.04	39.10	39.77	127,714	-0.54(-1.34%)
Jun 08, 2016	40.03	40.53	39.95	40.31	66,585	+0.18(+0.45%)
Jun 07, 2016	40.25	40.43	39.98	40.13	70,907	-0.26(-0.65%)
Jun 06, 2016	40.13	41.02	40.13	40.39	157,936	+0.26(+0.65%)
Jun 03, 2016	40.61	40.61	39.17	40.13	99,979	-0.76(-1.85%)
Jun 02, 2016	40.67	40.93	40.31	40.88	84,949	+0.02(+0.04%)
Jun 01, 2016	40.16	40.94	40.10	40.87	138,806	+0.41(+1.01%)
May 31, 2016	40.67	40.87	39.91	40.46	120,471	-0.05(-0.12%)
May 27, 2016	40.12	40.50	40.50	40.50	67,863	+0.56(+1.40%)
May 26, 2016	40.28	40.28	39.59	39.95	48,944	-0.34(-0.86%)
May 25, 2016	39.94	40.55	39.94	40.29	59,267	+0.35(+0.88%)
May 24, 2016	39.27	40.08	39.27	39.94	94,124	+1.08(+2.79%)
May 23, 2016	39.04	39.13	38.55	38.86	78,989	-0.14(-0.36%)
May 20, 2016	38.59	39.26	38.59	38.99	79,994	+0.60(+1.56%)
May 19, 2016	39.14	39.30	38.02	38.40	80,195	-0.50(-1.29%)
May 18, 2016	37.34	38.95	37.01	38.90	58,342	+1.48(+3.95%)
May 17, 2016	37.94	38.59	37.17	37.42	103,880	-0.71(-1.87%)
May 16, 2016	37.67	38.53	37.31	38.13	56,765	+0.52(+1.37%)
May 13, 2016	38.08	38.23	37.44	37.62	60,951	-0.59(-1.55%)
May 12, 2016	38.33	38.44	37.84	38.21	46,422	-0.05(-0.13%)
May 11, 2016	38.37	38.76	38.22	38.26	79,891	-0.17(-0.45%)
May 10, 2016	38.38	38.78	38.15	38.43	66,269	+0.30(+0.80%)
May 09, 2016	38.30	38.41	38.06	38.12	78,974	-0.22(-0.58%)
May 06, 2016	37.64	38.97	37.21	38.35	143,606	+0.52(+1.37%)
May 05, 2016	37.93	38.37	37.83	37.83	117,299	-0.25(-0.67%)
May 04, 2016	38.41	38.41	37.57	38.08	94,652	-0.25(-0.66%)
May 03, 2016	38.72	39.29	37.83	38.34	106,345	-0.68(-1.75%)
May 02, 2016	38.72	39.18	38.45	39.02	86,182	+0.42(+1.08%)
Apr 29, 2016	38.56	38.95	38.22	38.60	74,031	-0.07(-0.19%)
Apr 28, 2016	38.78	39.10	38.59	38.67	78,142	-0.31(-0.80%)
Apr 27, 2016	39.18	39.30	38.58	38.99	161,384	-0.34(-0.86%)
Apr 26, 2016	38.72	39.54	38.72	39.32	131,361	+0.37(+0.95%)
Apr 25, 2016	39.31	39.34	38.76	38.95	99,821	-0.44(-1.12%)
Apr 22, 2016	36.64	40.20	36.64	39.40	212,709	+0.51(+1.31%)
Apr 21, 2016	39.17	39.22	38.76	38.89	125,387	-0.29(-0.73%)
Apr 20, 2016	38.46	39.27	38.46	39.18	135,459	+0.72(+1.88%)
Apr 19, 2016	37.99	38.54	37.92	38.45	122,145	+0.47(+1.23%)
Apr 18, 2016	37.62	38.15	37.21	37.99	74,374	+0.37(+0.98%)
Apr 15, 2016	37.77	37.94	37.44	37.62	60,083	-0.16(-0.41%)
Apr 14, 2016	37.14	38.12	36.89	37.77	138,207	+0.54(+1.46%)
Apr 13, 2016	36.77	37.39	36.77	37.23	375,517	+0.73(+2.00%)
Apr 12, 2016	36.06	36.62	36.02	36.50	190,638	+0.41(+1.14%)
Apr 11, 2016	36.47	37.16	36.04	36.09	114,691	-0.16(-0.43%)
Apr 08, 2016	36.27	36.52	34.94	36.25	119,752	+0.37(+1.03%)
Apr 07, 2016	36.61	37.55	35.57	35.88	86,313	-0.95(-2.59%)
Apr 06, 2016	36.56	36.99	35.54	36.83	62,765	+0.20(+0.54%)
Apr 05, 2016	37.13	37.30	35.99	36.63	90,098	-0.87(-2.32%)
Apr 04, 2016	37.89	38.44	36.31	37.50	101,525	-0.34(-0.89%)