Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)