Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.60	39.74	39.37	39.74	4,273	+0.31(+0.80%)
Jul 30, 2015	39.36	39.71	39.36	39.42	1,391	+0.04(+0.10%)
Jul 29, 2015	39.33	39.65	39.33	39.38	1,620	-0.01(-0.02%)
Jul 28, 2015	39.46	39.61	39.14	39.39	3,737	-0.09(-0.22%)
Jul 27, 2015	39.50	39.71	39.48	39.48	2,694	-0.15(-0.38%)
Jul 24, 2015	39.77	39.95	39.63	39.63	2,819	+0.06(+0.14%)
Jul 23, 2015	39.67	39.86	39.57	39.57	6,414	-0.09(-0.22%)
Jul 22, 2015	39.59	39.72	39.59	39.66	12,702	+0.08(+0.19%)
Jul 21, 2015	39.58	39.58	39.58	39.58	700	+0.10(+0.24%)
Jul 20, 2015	39.75	39.75	39.49	39.49	3,834	+0.20(+0.51%)
Jul 17, 2015	39.43	39.73	39.29	39.29	5,743	-0.14(-0.36%)
Jul 16, 2015	39.24	39.71	39.21	39.43	5,745	+0.24(+0.61%)
Jul 15, 2015	39.24	39.24	39.15	39.19	2,811	+0.30(+0.76%)
Jul 14, 2015	38.91	38.91	38.90	38.90	7,064	+0.02(+0.05%)
Jul 13, 2015	38.67	38.91	38.67	38.88	2,581	+0.07(+0.17%)
Jul 10, 2015	38.19	38.81	38.19	38.81	1,351	+0.93(+2.46%)
Jul 09, 2015	38.19	38.38	37.88	37.88	7,205	+0.02(+0.05%)
Jul 08, 2015	37.86	37.97	37.86	37.86	2,005	-0.19(-0.50%)
Jul 07, 2015	38.30	38.30	37.97	38.05	3,634	-0.28(-0.72%)
Jul 06, 2015	38.55	38.55	38.32	38.33	4,791	-0.42(-1.08%)
Jul 02, 2015	38.94	38.75	38.75	38.75	2,207	-0.08(-0.20%)
Jul 01, 2015	38.91	38.91	38.71	38.82	4,873	+0.14(+0.37%)
Jun 30, 2015	38.85	38.98	38.68	38.68	6,404	-0.10(-0.25%)
Jun 29, 2015	39.12	39.12	38.78	38.78	16,025	-0.65(-1.64%)
Jun 26, 2015	38.02	39.42	37.59	39.42	36,416	+1.44(+3.78%)
Jun 25, 2015	37.20	37.99	37.20	37.99	2,020	+0.70(+1.89%)
Jun 24, 2015	37.10	38.02	37.04	37.28	18,377	+0.18(+0.49%)
Jun 23, 2015	36.98	37.15	36.98	37.10	4,560	+0.00(+0.00%)
Jun 22, 2015	37.10	37.13	37.03	37.10	10,178	+0.06(+0.15%)
Jun 19, 2015	36.94	37.10	36.94	37.04	12,117	-0.06(-0.15%)
Jun 18, 2015	36.89	37.10	36.89	37.10	4,353	+0.00(+0.00%)
Jun 17, 2015	37.15	37.15	36.86	37.10	3,906	+0.00(+0.00%)
Jun 16, 2015	36.98	37.20	36.77	37.10	3,193	+0.10(+0.26%)
Jun 15, 2015	37.12	37.13	36.96	37.01	11,854	-0.34(-0.92%)
Jun 12, 2015	37.51	37.57	37.29	37.35	5,301	-0.68(-1.78%)
Jun 11, 2015	37.99	38.02	37.88	38.02	1,035	+0.19(+0.50%)
Jun 10, 2015	37.34	37.83	37.34	37.83	1,998	+0.49(+1.32%)
Jun 09, 2015	38.05	38.05	37.34	37.34	978	+0.14(+0.38%)
Jun 08, 2015	37.28	37.81	37.10	37.20	4,590	-0.37(-0.99%)
Jun 05, 2015	37.10	37.57	37.10	37.57	915	+0.51(+1.39%)
Jun 04, 2015	37.05	37.05	37.05	37.05	854	-0.24(-0.64%)
Jun 03, 2015	37.11	37.17	36.86	37.29	3,919	+0.20(+0.54%)
Jun 02, 2015	37.36	37.73	36.86	37.09	3,667	+0.09(+0.23%)
Jun 01, 2015	38.05	38.05	36.81	37.01	1,974	+0.50(+1.38%)
May 29, 2015	36.72	36.73	36.39	36.50	2,856	-0.31(-0.85%)
May 28, 2015	36.77	37.09	36.77	36.82	2,092	-0.21(-0.57%)
May 27, 2015	36.92	38.05	36.72	37.03	4,109	+0.39(+1.06%)
May 26, 2015	36.72	36.72	36.64	36.64	1,375	-0.19(-0.52%)
May 22, 2015	36.95	36.83	36.83	36.83	2,207	+0.05(+0.13%)
May 21, 2015	36.68	37.20	36.68	36.78	1,395	+0.00(+0.00%)
May 20, 2015	37.08	37.10	36.73	36.78	3,027	-0.33(-0.90%)
May 19, 2015	36.93	37.34	36.91	37.11	3,004	+0.44(+1.19%)
May 18, 2015	36.98	37.34	36.62	36.67	4,843	-0.13(-0.36%)
May 15, 2015	37.05	37.91	36.72	36.81	5,135	-0.14(-0.39%)
May 14, 2015	37.18	37.18	36.95	36.95	1,497	+0.03(+0.08%)
May 13, 2015	37.10	37.10	36.92	36.92	747	+0.21(+0.57%)
May 12, 2015	36.91	36.91	36.71	36.71	1,865	-0.20(-0.54%)
May 11, 2015	36.72	36.91	36.63	36.91	1,566	+0.00(+0.00%)
May 08, 2015	37.22	37.50	36.74	36.91	2,645	+0.02(+0.05%)
May 07, 2015	36.72	36.89	36.72	36.89	1,852	+0.13(+0.36%)
May 06, 2015	37.29	37.34	36.63	36.76	6,402	+0.02(+0.05%)
May 05, 2015	36.86	37.08	36.63	36.74	6,840	-0.26(-0.69%)
May 04, 2015	36.72	37.00	36.72	37.00	1,649	+0.16(+0.44%)
May 01, 2015	36.94	37.49	36.51	36.83	11,628	+0.09(+0.23%)
Apr 30, 2015	37.46	37.46	36.64	36.75	5,475	-0.72(-1.93%)
Apr 29, 2015	37.73	37.73	37.58	37.47	3,618	-0.25(-0.66%)
Apr 28, 2015	37.61	37.94	37.61	37.72	1,859	+0.02(+0.05%)
Apr 27, 2015	37.94	37.94	37.65	37.70	3,644	-0.25(-0.65%)
Apr 24, 2015	37.94	37.95	37.90	37.95	6,115	+0.03(+0.07%)
Apr 23, 2015	37.92	37.92	37.92	37.92	499	-0.03(-0.07%)
Apr 22, 2015	37.71	37.95	37.46	37.95	1,575	+0.07(+0.18%)
Apr 21, 2015	37.88	37.88	37.88	37.88	550	+0.00(+0.00%)
Apr 20, 2015	37.94	37.94	37.86	37.88	1,485	+0.56(+1.50%)
Apr 17, 2015	37.77	37.77	37.27	37.32	4,033	-0.57(-1.50%)
Apr 16, 2015	37.94	37.94	37.76	37.89	2,602	+0.03(+0.08%)
Apr 15, 2015	37.91	37.94	37.68	37.86	3,059	-0.07(-0.18%)
Apr 14, 2015	37.93	37.93	37.93	37.93	383	+0.37(+0.98%)
Apr 13, 2015	37.56	37.58	37.56	37.56	1,320	-0.05(-0.13%)
Apr 10, 2015	37.95	37.95	37.61	37.61	1,099	-0.33(-0.88%)
Apr 09, 2015	37.94	37.94	37.94	37.94	987	-0.01(-0.02%)
Apr 08, 2015	37.94	37.95	37.93	37.95	1,956	+0.38(+1.01%)
Apr 07, 2015	37.57	37.57	37.57	37.57	827	+0.00(+0.00%)
Apr 06, 2015	37.51	37.69	37.44	37.57	1,463	+0.33(+0.89%)
Apr 02, 2015	37.46	37.24	37.24	37.24	3,795	+0.18(+0.49%)
Apr 01, 2015	37.40	37.45	36.97	37.06	8,324	-0.60(-1.59%)
Mar 31, 2015	37.65	37.66	37.16	37.65	6,473	+0.22(+0.58%)
Mar 30, 2015	37.45	37.46	37.37	37.44	4,439	-0.32(-0.85%)
Mar 27, 2015	37.84	37.84	37.02	37.76	3,892	+0.77(+2.08%)
Mar 26, 2015	37.70	37.70	36.99	36.99	3,877	-0.01(-0.03%)
Mar 25, 2015	37.53	37.56	37.00	37.00	2,529	+0.00(+0.00%)
Mar 24, 2015	37.08	37.23	37.00	37.00	3,263	-0.05(-0.13%)
Mar 23, 2015	37.56	37.56	37.05	37.05	2,614	-0.51(-1.36%)
Mar 20, 2015	37.62	37.62	37.44	37.56	6,321	+0.00(+0.00%)
Mar 19, 2015	37.56	37.56	37.56	37.56	1,656	-0.13(-0.35%)
Mar 18, 2015	36.56	37.69	36.56	37.69	1,863	+0.35(+0.94%)
Mar 17, 2015	37.56	37.56	37.23	37.34	2,743	+0.11(+0.31%)
Mar 16, 2015	37.00	37.24	37.00	37.23	4,214	+0.47(+1.29%)
Mar 13, 2015	36.75	36.75	36.75	36.75	403	-0.23(-0.62%)
Mar 12, 2015	36.98	36.98	36.98	36.98	1,599	+0.35(+0.96%)
Mar 11, 2015	36.50	37.01	36.47	36.63	3,746	+0.18(+0.49%)
Mar 10, 2015	36.61	36.61	36.45	36.45	1,540	-0.42(-1.13%)
Mar 09, 2015	36.96	36.96	36.67	36.87	1,190	+0.26(+0.70%)
Mar 06, 2015	36.66	36.83	36.61	36.61	2,273	-0.10(-0.28%)
Mar 05, 2015	37.04	37.04	36.71	36.71	2,212	-0.33(-0.90%)
Mar 04, 2015	37.03	37.05	36.66	37.05	2,966	-0.17(-0.46%)
Mar 03, 2015	37.22	37.22	37.22	37.22	439	-0.57(-1.51%)
Mar 02, 2015	37.80	37.80	37.79	37.79	1,253	+1.04(+2.84%)
Feb 27, 2015	36.82	36.82	36.52	36.74	3,950	-0.72(-1.92%)
Feb 26, 2015	36.75	37.46	36.75	37.46	1,000	+0.75(+2.04%)
Feb 25, 2015	36.99	37.70	36.71	36.71	1,342	-0.27(-0.74%)
Feb 24, 2015	36.37	36.99	36.37	36.99	1,622	+0.63(+1.72%)
Feb 23, 2015	36.54	37.36	36.26	36.36	6,410	-0.09(-0.23%)
Feb 20, 2015	37.58	38.17	36.08	36.45	4,330	-0.92(-2.46%)
Feb 19, 2015	37.94	37.94	37.23	37.37	4,620	-0.33(-0.88%)
Feb 18, 2015	37.70	37.70	37.70	37.70	668	-0.27(-0.70%)
Feb 17, 2015	37.77	38.22	37.77	37.97	1,397	+0.41(+1.09%)
Feb 13, 2015	37.59	37.56	37.56	37.56	2,952	-0.08(-0.20%)
Feb 12, 2015	37.63	37.63	37.63	37.63	651	+0.65(+1.74%)
Feb 11, 2015	36.99	36.99	36.99	36.99	1,141	-0.03(-0.08%)
Feb 10, 2015	36.75	37.02	36.75	37.02	1,233	+0.22(+0.59%)
Feb 09, 2015	36.80	36.80	36.80	36.80	1,139	-0.32(-0.87%)
Feb 06, 2015	37.69	37.69	37.12	37.12	3,023	-0.33(-0.89%)
Feb 05, 2015	36.80	37.47	36.80	37.45	3,087	+0.36(+0.97%)
Feb 04, 2015	37.67	37.70	37.09	37.09	3,667	-0.58(-1.54%)
Feb 03, 2015	37.60	37.67	37.60	37.67	1,143	+0.01(+0.03%)
Feb 02, 2015	36.87	37.66	36.63	37.66	2,930	+0.88(+2.40%)
Jan 30, 2015	36.82	37.23	36.78	36.78	4,929	-0.49(-1.32%)
Jan 29, 2015	34.93	37.46	34.93	37.27	2,950	+0.33(+0.90%)
Jan 28, 2015	37.32	37.32	36.94	36.94	2,392	-0.24(-0.64%)
Jan 27, 2015	37.76	37.76	37.18	37.18	5,147	-0.71(-1.87%)
Jan 26, 2015	37.73	38.18	37.73	37.89	984	+0.09(+0.23%)
Jan 23, 2015	38.28	38.28	37.80	37.80	3,159	-0.39(-1.02%)
Jan 22, 2015	37.82	38.20	37.71	38.19	5,760	+0.57(+1.51%)
Jan 21, 2015	37.82	37.92	37.62	37.62	2,828	+0.04(+0.10%)
Jan 20, 2015	37.93	37.93	37.58	37.58	2,649	-0.65(-1.71%)
Jan 16, 2015	37.00	38.25	36.80	38.24	3,066	+1.13(+3.03%)
Jan 15, 2015	37.21	38.29	37.11	37.11	3,079	-0.68(-1.80%)
Jan 14, 2015	36.91	37.79	36.91	37.79	755	+0.89(+2.41%)
Jan 13, 2015	38.18	38.25	36.90	36.90	1,531	+0.20(+0.54%)
Jan 12, 2015	37.32	37.32	36.71	36.71	1,598	-0.74(-1.97%)
Jan 09, 2015	37.89	37.89	37.41	37.44	1,998	-0.84(-2.20%)
Jan 08, 2015	38.29	38.29	37.82	38.28	1,723	+0.00(+0.00%)
Jan 07, 2015	37.35	38.28	37.35	38.28	2,476	+0.78(+2.09%)
Jan 06, 2015	37.35	37.87	37.35	37.50	2,041	-0.79(-2.07%)
Jan 05, 2015	38.29	38.29	38.29	38.29	3,407	+0.00(+0.00%)
Jan 02, 2015	38.20	38.29	38.20	38.29	1,092	+0.42(+1.10%)
Dec 31, 2014	37.71	37.88	37.88	37.88	3,067	-0.03(-0.07%)
Dec 30, 2014	37.74	38.15	37.74	37.91	1,572	-0.25(-0.64%)
Dec 29, 2014	38.13	38.15	38.13	38.15	1,268	+0.01(+0.02%)
Dec 26, 2014	37.81	38.15	37.81	38.14	2,387	+0.00(+0.00%)
Dec 24, 2014	38.14	38.14	38.14	38.14	634	+0.29(+0.77%)
Dec 23, 2014	38.15	38.15	37.73	37.85	2,899	-0.30(-0.79%)
Dec 22, 2014	38.15	38.15	38.15	38.15	1,484	+0.17(+0.45%)
Dec 19, 2014	37.99	38.28	37.91	37.98	10,626	-0.22(-0.57%)
Dec 18, 2014	38.28	38.29	37.78	38.20	5,522	+0.06(+0.15%)
Dec 17, 2014	37.36	38.20	37.36	38.14	6,523	+0.43(+1.13%)
Dec 16, 2014	37.97	37.97	36.46	37.72	3,759	+0.51(+1.37%)
Dec 15, 2014	37.29	37.41	37.21	37.21	2,952	-0.14(-0.38%)
Dec 12, 2014	37.31	37.35	37.31	37.35	2,059	-0.52(-1.37%)
Dec 11, 2014	37.68	38.05	37.64	37.87	2,448	+0.53(+1.42%)
Dec 10, 2014	37.75	38.01	36.88	37.34	3,473	-0.75(-1.96%)
Dec 09, 2014	37.64	38.14	37.37	38.09	7,697	+1.44(+3.92%)
Dec 08, 2014	36.65	36.65	36.65	36.65	1,339	-0.34(-0.92%)
Dec 05, 2014	36.60	37.13	36.43	36.99	2,250	+0.29(+0.80%)
Dec 04, 2014	36.40	37.16	36.40	36.70	2,802	+0.07(+0.18%)
Dec 03, 2014	37.29	37.29	36.14	36.63	2,508	-0.45(-1.22%)
Dec 02, 2014	37.08	37.08	37.08	37.08	1,203	+0.76(+2.08%)
Dec 01, 2014	36.31	36.56	36.31	36.33	3,813	-0.47(-1.28%)
Nov 28, 2014	36.72	36.80	36.72	36.80	1,548	-0.50(-1.34%)
Nov 26, 2014	37.30	37.30	37.30	37.30	846	+0.24(+0.64%)
Nov 25, 2014	37.30	37.30	37.06	37.06	731	-0.24(-0.63%)
Nov 24, 2014	37.30	37.30	37.30	37.30	1,005	+0.09(+0.25%)
Nov 21, 2014	37.43	37.43	36.61	37.21	2,513	+0.35(+0.95%)
Nov 20, 2014	36.86	36.86	36.86	36.86	1,349	+0.26(+0.70%)
Nov 19, 2014	37.82	37.82	36.40	36.60	1,919	-0.09(-0.23%)
Nov 18, 2014	36.41	36.69	36.41	36.69	1,367	+0.26(+0.70%)
Nov 17, 2014	36.23	37.81	36.23	36.43	19,958	-0.82(-2.21%)
Nov 14, 2014	37.28	37.82	37.25	37.25	3,960	-0.37(-0.98%)
Nov 13, 2014	37.77	37.83	37.25	37.62	8,767	+0.04(+0.10%)
Nov 12, 2014	37.25	37.58	37.06	37.58	3,631	+0.33(+0.89%)
Nov 11, 2014	37.24	37.36	37.24	37.25	3,316	-0.11(-0.30%)
Nov 10, 2014	36.88	37.37	36.69	37.37	10,478	+0.50(+1.36%)
Nov 07, 2014	36.51	36.88	36.51	36.87	6,158	+0.47(+1.30%)
Nov 06, 2014	36.39	36.40	35.94	36.39	7,659	+0.84(+2.37%)
Nov 05, 2014	36.33	36.40	35.55	35.55	2,563	-0.44(-1.23%)
Nov 04, 2014	36.37	36.39	35.67	36.00	2,491	-0.09(-0.24%)
Nov 03, 2014	36.01	36.40	36.01	36.08	3,141	+0.17(+0.47%)
Oct 31, 2014	35.88	36.40	35.88	35.91	5,658	+0.49(+1.39%)
Oct 30, 2014	35.29	35.50	34.98	35.42	8,955	+0.08(+0.21%)
Oct 29, 2014	34.96	35.34	34.90	35.34	3,631	+0.24(+0.67%)
Oct 28, 2014	35.29	35.29	34.95	35.11	9,358	-0.02(-0.05%)
Oct 27, 2014	35.02	35.33	35.33	35.13	2,213	-0.21(-0.59%)
Oct 24, 2014	35.43	35.71	34.67	35.33	3,698	-0.34(-0.95%)
Oct 23, 2014	34.57	35.76	34.35	35.67	2,891	+0.68(+1.94%)
Oct 22, 2014	34.88	35.00	34.87	35.00	2,255	+0.10(+0.30%)
Oct 21, 2014	34.59	35.34	34.59	34.89	9,387	+0.59(+1.73%)
Oct 20, 2014	34.51	34.51	33.86	34.30	2,014	+0.23(+0.66%)
Oct 17, 2014	34.20	34.35	33.65	34.07	4,706	+0.30(+0.89%)
Oct 16, 2014	32.99	33.77	32.99	33.77	8,466	+0.41(+1.24%)
Oct 15, 2014	33.32	33.41	33.08	33.36	8,182	-0.16(-0.48%)
Oct 14, 2014	33.39	33.55	32.51	33.52	9,028	+0.15(+0.45%)
Oct 13, 2014	33.23	33.36	32.29	33.36	11,862	-0.05(-0.14%)
Oct 10, 2014	32.54	33.46	32.54	33.41	3,136	+0.66(+2.01%)
Oct 09, 2014	33.92	33.92	32.75	32.75	4,006	-1.14(-3.36%)
Oct 08, 2014	33.03	33.93	33.03	33.89	3,802	+1.15(+3.51%)
Oct 07, 2014	33.06	33.71	32.53	32.74	3,537	-0.26(-0.80%)
Oct 06, 2014	33.28	34.02	33.01	33.01	2,622	+0.02(+0.06%)
Oct 03, 2014	33.12	33.12	32.78	32.99	10,666	+0.22(+0.66%)
Oct 02, 2014	32.94	32.94	32.42	32.77	8,488	+0.41(+1.25%)
Oct 01, 2014	32.61	32.79	32.34	32.37	6,258	-0.26(-0.81%)
Sep 30, 2014	33.14	33.14	32.59	32.63	6,969	-0.64(-1.93%)
Sep 29, 2014	33.18	33.46	33.18	33.27	5,643	-0.09(-0.28%)
Sep 26, 2014	33.34	33.36	33.18	33.36	1,926	+0.08(+0.25%)
Sep 25, 2014	33.57	33.65	33.27	33.28	5,522	-0.54(-1.59%)
Sep 24, 2014	33.85	33.85	33.52	33.82	3,023	+0.25(+0.76%)
Sep 23, 2014	33.38	34.30	33.19	33.56	8,908	+0.20(+0.59%)
Sep 22, 2014	33.33	33.91	33.32	33.36	12,097	-0.53(-1.56%)
Sep 19, 2014	33.52	34.26	32.99	33.89	31,469	+0.42(+1.27%)
Sep 18, 2014	33.39	33.93	33.14	33.47	6,859	+0.23(+0.68%)
Sep 17, 2014	33.04	33.45	33.04	33.24	2,434	+0.02(+0.06%)
Sep 16, 2014	32.98	33.46	32.36	33.22	6,428	+0.41(+1.26%)
Sep 15, 2014	32.75	33.46	32.70	32.81	5,510	-0.20(-0.60%)
Sep 12, 2014	33.10	33.10	32.99	33.01	4,406	-0.09(-0.28%)
Sep 11, 2014	33.20	33.44	33.00	33.10	3,181	-0.30(-0.90%)
Sep 10, 2014	32.56	33.40	32.56	33.40	3,467	+0.89(+2.72%)
Sep 09, 2014	32.85	32.85	32.52	32.52	4,581	-0.29(-0.89%)
Sep 08, 2014	32.61	32.92	32.52	32.81	11,314	+0.28(+0.87%)
Sep 05, 2014	32.83	32.83	32.47	32.53	22,129	-0.38(-1.15%)
Sep 04, 2014	33.52	33.08	32.80	32.90	13,317	-0.18(-0.54%)
Sep 03, 2014	33.48	33.48	32.78	33.08	12,094	-0.48(-1.43%)
Sep 02, 2014	33.81	33.81	32.82	33.56	12,328	-0.35(-1.03%)
Aug 29, 2014	33.69	33.91	33.91	33.91	1,803	+0.34(+1.01%)
Aug 28, 2014	33.69	33.71	33.47	33.57	4,890	-0.16(-0.48%)
Aug 27, 2014	33.93	33.93	33.66	33.73	1,569	-0.08(-0.22%)
Aug 26, 2014	33.93	33.93	33.72	33.81	3,667	+0.16(+0.48%)
Aug 25, 2014	33.93	33.93	33.51	33.65	4,474	-0.28(-0.83%)
Aug 22, 2014	33.93	33.65	33.46	33.93	4,257	+0.28(+0.84%)
Aug 21, 2014	33.75	33.93	33.29	33.65	5,444	+0.00(+0.00%)
Aug 20, 2014	33.56	33.56	33.11	33.65	1,954	+0.00(+0.00%)
Aug 19, 2014	33.91	33.91	33.52	33.65	6,023	-0.26(-0.78%)
Aug 18, 2014	33.85	33.93	33.47	33.91	8,326	+0.41(+1.24%)
Aug 15, 2014	33.93	33.93	33.50	33.50	4,798	-0.25(-0.75%)
Aug 14, 2014	33.89	33.89	33.69	33.75	794	+0.02(+0.06%)
Aug 13, 2014	33.85	33.93	33.71	33.73	6,283	+0.12(+0.36%)
Aug 12, 2014	33.52	33.83	33.46	33.61	3,480	+0.14(+0.42%)
Aug 11, 2014	33.13	34.87	32.29	33.47	3,868	+0.56(+1.69%)
Aug 08, 2014	32.41	32.52	32.14	32.91	4,910	+0.62(+1.93%)
Aug 07, 2014	32.79	32.79	32.28	32.29	4,902	-0.48(-1.47%)
Aug 06, 2014	32.41	32.77	32.41	32.77	2,965	+0.16(+0.49%)
Aug 05, 2014	32.83	32.83	32.31	32.61	5,370	-0.10(-0.32%)
Aug 04, 2014	33.17	33.66	32.62	32.71	8,232	-0.56(-1.67%)