Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		61.14	61.14	61.14	0	-0.04(-0.07%)
Mar 28, 2018	60.15	61.74	59.98	61.18	114,862	+1.20(+1.99%)
Mar 27, 2018	61.01	61.18	59.73	59.98	121,122	-1.07(-1.75%)
Mar 26, 2018	60.37	61.22	59.86	61.05	70,837	+1.75(+2.95%)
Mar 23, 2018	61.99	62.68	59.26	59.30	101,941	-2.41(-3.90%)
Mar 22, 2018	62.86	63.49	61.71	61.71	95,845	-1.74(-2.75%)
Mar 21, 2018	63.33	63.84	62.48	63.45	50,605	+0.34(+0.54%)
Mar 20, 2018	63.66	64.13	62.77	63.11	45,538	-0.43(-0.67%)
Mar 19, 2018	64.13	64.13	62.77	63.54	89,490	-0.68(-1.06%)
Mar 16, 2018	63.71	64.90	63.62	64.22	291,354	+0.51(+0.80%)
Mar 15, 2018	62.98	63.75	62.52	63.71	68,784	+0.81(+1.28%)
Mar 14, 2018	64.13	64.13	63.20	62.90	63,128	-0.72(-1.14%)
Mar 13, 2018	63.75	64.34	63.03	63.62	68,057	-0.30(-0.47%)
Mar 12, 2018	63.66	64.17	63.24	63.92	70,763	+0.55(+0.87%)
Mar 09, 2018	62.43	63.49	62.01	63.37	41,614	+1.53(+2.47%)
Mar 08, 2018	62.98	62.98	61.65	61.84	45,241	-1.06(-1.69%)
Mar 07, 2018		63.11		62.90	62,849	+0.98(+1.58%)
Mar 06, 2018	61.12	62.09	60.56	61.92	68,623	+0.72(+1.18%)
Mar 05, 2018	60.14	61.58	59.12	61.20	64,432	+0.68(+1.12%)
Mar 02, 2018	58.48	60.65	58.48	60.52	54,658	+1.36(+2.30%)
Mar 01, 2018	58.91	59.97	58.61	59.16	61,603	+0.17(+0.29%)
Feb 28, 2018	60.95	61.28	58.91	58.99	80,580	-1.83(-3.00%)
Feb 27, 2018	61.88	62.60	60.82	60.82	74,065	-0.81(-1.31%)
Feb 26, 2018	61.12	61.71	60.57	61.62	58,480	+0.55(+0.90%)
Feb 23, 2018	60.56	61.24	60.31	61.07	46,295	+0.85(+1.41%)
Feb 22, 2018	61.24	61.37	60.14	60.22	42,845	-0.89(-1.46%)
Feb 21, 2018	60.82	62.16	59.84	61.12	61,478	+0.51(+0.84%)
Feb 20, 2018	61.58	62.18	60.52	60.60	79,114	-1.32(-2.13%)
Feb 16, 2018		61.92	61.92	61.92	0	+1.27(+2.10%)
Feb 15, 2018	61.54	61.54	60.86	60.65	61,689	-0.09(-0.14%)
Feb 14, 2018	58.86	60.86	58.86	60.73	75,210	+1.40(+2.36%)
Feb 13, 2018	58.95	59.37	58.65	59.33	39,228	-0.04(-0.07%)
Feb 12, 2018	59.20	59.50	58.48	59.37	93,161	+0.38(+0.65%)
Feb 09, 2018	58.95	59.50	57.42	58.99	146,027	+0.68(+1.17%)
Feb 08, 2018		59.46	58.23	58.31	125,338	-0.72(-1.22%)
Feb 07, 2018	58.35	59.41	58.35	59.03	63,049	+0.25(+0.43%)
Feb 06, 2018	56.95	58.86	56.87	58.78	126,032	-0.55(-0.93%)
Feb 05, 2018	60.44	60.90	58.61	59.33	53,523	-1.70(-2.79%)
Feb 02, 2018	61.03	62.22	60.82	61.03	71,470	-0.30(-0.49%)
Feb 01, 2018	60.56	61.33	60.09	61.33	81,829	+0.68(+1.12%)
Jan 31, 2018	61.07	61.41	60.35	60.65	70,197	-0.17(-0.28%)
Jan 30, 2018	60.82	61.16	60.27	60.82	86,217	-0.21(-0.35%)
Jan 29, 2018	61.41	62.22	60.99	61.03	77,735	-0.34(-0.55%)
Jan 26, 2018	61.54	61.54	60.99	61.37	46,523	-0.09(-0.14%)
Jan 25, 2018	62.22	62.22	60.77	61.45	106,236	-0.30(-0.48%)
Jan 24, 2018	62.60	63.33	61.67	61.75	113,169	-0.64(-1.02%)
Jan 23, 2018	62.22	62.94	62.01	62.39	95,162	-0.21(-0.34%)
Jan 22, 2018	62.09	62.94	61.73	62.60	84,789	+0.09(+0.14%)
Jan 19, 2018	59.50	62.65	59.50	62.52	232,148	+0.93(+1.52%)
Jan 18, 2018		62.81	61.41	61.58	146,769	-1.27(-2.03%)
Jan 17, 2018	62.52	63.49	62.09	62.86	77,592	+0.47(+0.75%)
Jan 16, 2018	62.81	63.07	62.03	62.39	93,998	-0.34(-0.54%)
Jan 12, 2018		62.73	62.73	62.73	0	+0.72(+1.17%)
Jan 11, 2018	60.95	62.18	60.95	62.01	104,434	+1.06(+1.74%)
Jan 10, 2018		61.60	60.52	60.95	77,229	+0.42(+0.70%)
Jan 09, 2018	60.01	60.69	59.56	60.52	141,647	+0.68(+1.14%)
Jan 08, 2018	59.92	60.27	59.71	59.84	95,334	-0.51(-0.85%)
Jan 05, 2018	59.63	60.35	59.29	60.35	87,848	+1.19(+2.01%)
Jan 04, 2018	59.41	60.39	58.99	59.16	54,920	+0.00(+0.00%)
Jan 03, 2018	58.99	59.54	58.65	59.16	66,228	+0.08(+0.14%)
Jan 02, 2018	59.54	60.09	58.56	59.08	91,184	-0.30(-0.50%)
Dec 29, 2017		59.37	59.37	59.37	0	-1.23(-2.03%)
Dec 28, 2017	60.52	60.69	59.97	60.60	83,537	+0.13(+0.21%)
Dec 27, 2017	60.95	61.03	60.44	60.48	74,148	-0.38(-0.63%)
Dec 26, 2017	60.95	61.16	59.92	60.86	66,321	+0.04(+0.07%)
Dec 22, 2017	61.62	61.62	60.82	60.82	41,304	-0.71(-1.15%)
Dec 21, 2017	61.31	61.69	60.97	61.52	48,787	+0.55(+0.90%)
Dec 20, 2017	61.90	61.90	60.47	60.97	59,035	-0.68(-1.10%)
Dec 19, 2017	62.28	62.28	61.10	61.65	78,084	-0.25(-0.41%)
Dec 18, 2017	61.40	62.83	61.40	61.90	126,466	+2.24(+3.76%)
Dec 15, 2017	58.18	60.42	58.18	59.66	365,259	+1.44(+2.47%)
Dec 14, 2017	59.15	59.83	57.97	58.22	79,266	-0.85(-1.43%)
Dec 13, 2017	59.11	60.00	58.64	59.07	61,241	+0.04(+0.07%)
Dec 12, 2017	58.69	59.58	58.39	59.03	59,116	+0.63(+1.09%)
Dec 11, 2017	58.81	59.22	58.31	58.39	52,945	-0.42(-0.72%)
Dec 08, 2017	60.21	60.21	58.81	58.81	69,820	-0.97(-1.63%)
Dec 07, 2017	60.00	60.47	59.58	59.79	72,483	+0.04(+0.07%)
Dec 06, 2017	59.87	60.68	59.66	59.75	46,939	-0.30(-0.49%)
Dec 05, 2017	61.14	61.27	60.04	60.04	65,114	-1.10(-1.80%)
Dec 04, 2017	61.73	62.75	60.85	61.14	135,992	+0.63(+1.05%)
Dec 01, 2017	61.57	61.57	59.32	60.51	148,651	-1.02(-1.65%)
Nov 30, 2017	63.51	63.89	61.40	61.52	115,718	-1.48(-2.35%)
Nov 29, 2017	61.02	63.98	59.71	63.00	143,261	+2.33(+3.84%)
Nov 28, 2017	58.60	60.72	58.60	60.68	131,862	+2.24(+3.84%)
Nov 27, 2017	58.56	59.53	58.35	58.43	82,038	-0.38(-0.65%)
Nov 24, 2017	59.45	59.81	58.69	58.81	33,001	-0.47(-0.79%)
Nov 22, 2017	59.49	59.81	59.13	59.28	58,276	+0.04(+0.07%)
Nov 21, 2017	58.98	59.70	58.98	59.24	189,653	+0.42(+0.72%)
Nov 20, 2017	58.14	58.86	58.05	58.81	88,470	+0.89(+1.53%)
Nov 17, 2017	58.05	58.18	57.71	57.93	145,115	-0.47(-0.80%)
Nov 16, 2017	58.98	59.32	58.26	58.39	113,633	-0.25(-0.43%)
Nov 15, 2017	58.10	59.15	58.05	58.65	67,397	+0.13(+0.22%)
Nov 14, 2017	58.01	58.98	58.01	58.52	79,794	+0.25(+0.44%)
Nov 13, 2017	57.12	58.65	57.12	58.26	80,831	+0.68(+1.18%)
Nov 10, 2017	57.71	57.80	57.29	57.59	60,676	+0.13(+0.22%)
Nov 09, 2017	57.71	58.43	56.57	57.46	90,408	-0.85(-1.45%)
Nov 08, 2017	58.31	58.56	57.42	58.31	73,075	-0.38(-0.65%)
Nov 07, 2017	60.47	60.47	58.48	58.69	77,935	-1.78(-2.94%)
Nov 06, 2017	60.63	61.10	60.25	60.47	37,033	-0.13(-0.21%)
Nov 03, 2017	61.27	61.35	60.59	60.59	68,014	-0.72(-1.17%)
Nov 02, 2017	60.80	61.57	60.42	61.31	62,354	+0.47(+0.76%)
Nov 01, 2017	61.52	61.73	60.00	60.85	67,321	-0.17(-0.28%)
Oct 31, 2017	60.80	61.61	60.55	61.02	113,449	+0.30(+0.49%)
Oct 30, 2017	61.02	61.02	60.13	60.72	152,175	-0.51(-0.83%)
Oct 27, 2017	60.63	61.44	60.38	61.23	66,412	+0.59(+0.98%)
Oct 26, 2017	60.21	60.97	60.13	60.63	54,350	+0.59(+0.99%)
Oct 25, 2017	60.51	60.55	59.58	60.04	89,582	-0.47(-0.77%)
Oct 24, 2017	60.51	60.95	60.30	60.51	100,268	+0.08(+0.14%)
Oct 23, 2017	61.61	61.73	60.38	60.42	99,220	-1.14(-1.86%)
Oct 20, 2017	63.89	63.89	61.52	61.57	124,353	-1.57(-2.48%)
Oct 19, 2017	62.07	63.89	62.05	63.13	118,689	+0.59(+0.95%)
Oct 18, 2017	62.54	63.09	62.33	62.54	62,784	+0.34(+0.54%)
Oct 17, 2017	62.67	63.09	62.12	62.20	59,997	-0.59(-0.94%)
Oct 16, 2017	62.33	62.86	62.16	62.79	60,663	+0.63(+1.02%)
Oct 13, 2017	62.24	62.58	61.86	62.16	62,150	-0.25(-0.41%)
Oct 12, 2017	62.33	62.83	61.99	62.41	98,032	+0.13(+0.20%)
Oct 11, 2017	61.40	63.13	59.96	62.28	171,894	-2.16(-3.35%)
Oct 10, 2017	63.98	64.53	63.43	64.44	70,695	+0.76(+1.20%)
Oct 09, 2017	63.60	63.72	63.22	63.68	80,709	+0.34(+0.53%)
Oct 06, 2017	63.89	63.98	63.18	63.34	106,728	+0.00(+0.00%)
Oct 05, 2017	62.88	63.60	60.26	63.34	116,612	+0.47(+0.74%)
Oct 04, 2017	64.57	64.57	62.88	62.88	71,670	-1.57(-2.43%)
Oct 03, 2017	63.81	64.57	62.92	64.44	161,675	+0.85(+1.33%)
Oct 02, 2017	63.00	63.64	62.62	63.60	162,013	+0.42(+0.67%)
Sep 29, 2017	62.79	63.60	62.79	63.17	180,058	+0.40(+0.63%)
Sep 28, 2017	62.40	63.24	62.06	62.78	116,616	+0.00(+0.00%)
Sep 27, 2017	62.10	63.74	61.64	62.78	200,351	+1.14(+1.85%)
Sep 26, 2017	61.43	61.98	60.63	61.64	93,135	+0.29(+0.48%)
Sep 25, 2017	60.54	61.53	60.25	61.34	123,886	+0.42(+0.69%)
Sep 22, 2017	60.33	61.05	60.16	60.92	86,898	+0.25(+0.42%)
Sep 21, 2017	60.71	61.43	60.25	60.67	77,034	-0.04(-0.07%)
Sep 20, 2017	60.16	61.39	59.62	60.71	99,391	+0.51(+0.84%)
Sep 19, 2017	60.04	60.58	59.87	60.21	131,578	+0.21(+0.35%)
Sep 18, 2017	59.36	60.54	58.54	59.99	107,871	+0.67(+1.14%)
Sep 15, 2017	58.60	59.32	58.23	59.32	239,608	+0.72(+1.22%)
Sep 14, 2017	59.19	59.36	58.31	58.60	82,507	-0.46(-0.78%)
Sep 13, 2017	58.77	59.28	58.61	59.07	78,820	+0.17(+0.29%)
Sep 12, 2017	57.80	59.15	57.80	58.90	66,780	+1.22(+2.12%)
Sep 11, 2017	57.72	58.10	57.51	57.68	131,151	+0.63(+1.11%)
Sep 08, 2017	56.41	57.59	56.38	57.05	128,320	+0.63(+1.12%)
Sep 07, 2017	57.51	57.51	55.87	56.41	74,250	-1.10(-1.90%)
Sep 06, 2017	57.97	58.31	57.51	57.51	77,240	+0.04(+0.07%)
Sep 05, 2017	58.35	58.73	57.38	57.47	127,426	-1.31(-2.22%)
Sep 01, 2017	58.60	58.90	58.48	58.77	56,176	+0.38(+0.65%)
Aug 31, 2017	58.48	58.73	58.23	58.39	53,528	+0.21(+0.36%)
Aug 30, 2017	58.82	58.94	57.80	58.18	285,951	-0.46(-0.79%)
Aug 29, 2017	58.31	58.73	58.06	58.65	111,181	-0.29(-0.50%)
Aug 28, 2017	59.28	59.28	58.69	58.94	117,522	-0.34(-0.57%)
Aug 25, 2017	59.03	59.78	58.01	59.28	82,237	+0.34(+0.57%)
Aug 24, 2017	58.44	58.94	58.35	58.94	87,074	+0.84(+1.45%)
Aug 23, 2017	57.09	58.48	57.09	58.10	66,513	+0.38(+0.66%)
Aug 22, 2017	57.42	57.80	57.42	57.72	61,262	+0.67(+1.18%)
Aug 21, 2017	56.12	57.26	55.91	57.05	67,515	+0.76(+1.35%)
Aug 18, 2017	55.32	56.41	54.98	56.29	107,870	+0.55(+0.98%)
Aug 17, 2017	56.58	57.76	55.66	55.74	86,843	-1.73(-3.01%)
Aug 16, 2017	57.89	58.06	57.21	57.47	36,106	-0.42(-0.73%)
Aug 15, 2017	58.90	58.90	57.76	57.89	41,347	-0.59(-1.01%)
Aug 14, 2017	57.51	58.52	57.42	58.48	72,203	+1.56(+2.74%)
Aug 11, 2017	58.23	58.48	56.50	56.92	65,096	-0.88(-1.53%)
Aug 10, 2017	58.52	58.69	57.68	57.80	122,389	-1.14(-1.93%)
Aug 09, 2017	58.77	59.28	58.48	58.94	89,679	-0.38(-0.64%)
Aug 08, 2017	59.15	60.58	59.07	59.32	59,684	+0.04(+0.07%)
Aug 07, 2017	59.95	59.95	59.11	59.28	47,894	-0.72(-1.19%)
Aug 04, 2017		60.42	59.49	59.99	49,189	+0.51(+0.85%)
Aug 03, 2017	60.46	60.75	59.15	59.49	155,351	-1.01(-1.67%)
Aug 02, 2017	60.71	61.09	59.83	60.50	152,929	-0.38(-0.62%)
Aug 01, 2017	60.37	60.92	60.12	60.88	72,062	+0.76(+1.26%)
Jul 31, 2017	60.54	60.63	59.78	60.12	86,308	+0.04(+0.07%)
Jul 28, 2017	60.21	60.54	59.49	60.08	58,417	-0.25(-0.42%)
Jul 27, 2017	60.50	61.09	59.87	60.33	81,819	-0.13(-0.21%)
Jul 26, 2017	61.09	61.09	59.78	60.46	104,392	-0.55(-0.90%)
Jul 25, 2017	60.67	61.64	60.37	61.01	154,262	+1.01(+1.69%)
Jul 24, 2017	60.12	60.67	59.62	59.99	110,218	-0.13(-0.21%)
Jul 21, 2017	58.44	60.96	57.80	60.12	310,423	+4.21(+7.54%)
Jul 20, 2017		56.50	55.07	55.91	84,018	-0.29(-0.52%)
Jul 19, 2017	55.99	56.37	55.78	56.20	62,952	+0.42(+0.76%)
Jul 18, 2017	55.70	55.91	55.19	55.78	76,342	-0.34(-0.60%)
Jul 17, 2017	56.03	56.33	55.61	56.12	62,101	+0.04(+0.08%)
Jul 14, 2017	56.08	56.29	55.49	56.08	85,341	-0.42(-0.75%)
Jul 13, 2017	56.67	56.79	55.95	56.50	58,546	-0.13(-0.22%)
Jul 12, 2017	56.20	57.05	56.16	56.62	55,698	+0.25(+0.45%)
Jul 11, 2017	56.37	56.41	55.61	56.37	69,746	+0.08(+0.15%)
Jul 10, 2017	56.50	56.96	55.99	56.29	43,294	-0.46(-0.82%)
Jul 07, 2017	56.71	56.88	56.08	56.75	68,083	+0.55(+0.97%)
Jul 06, 2017		57.59	55.95	56.20	87,830	-0.80(-1.40%)
Jul 05, 2017	57.47	57.47	56.54	57.00	77,867	-0.76(-1.31%)
Jul 03, 2017	56.41	58.06	56.29	57.76	41,655	+1.60(+2.85%)
Jun 30, 2017	57.05	57.05	55.95	56.16	56,237	-0.59(-1.04%)
Jun 29, 2017	57.38	57.80	56.20	56.75	94,994	+0.06(+0.11%)
Jun 28, 2017	55.91	57.00	55.90	56.69	157,273	+1.12(+2.01%)
Jun 27, 2017	55.66	55.95	54.94	55.57	136,922	+0.25(+0.46%)
Jun 26, 2017	54.81	55.70	54.56	55.32	156,465	+0.88(+1.63%)
Jun 23, 2017	53.84	54.56	53.63	54.43	212,235	+0.80(+1.49%)
Jun 22, 2017	53.59	53.84	52.83	53.63	70,565	-0.03(-0.05%)
Jun 21, 2017	54.54	54.54	53.57	53.66	80,981	-0.71(-1.31%)
Jun 20, 2017	55.08	55.13	54.37	54.37	55,823	-0.84(-1.52%)
Jun 19, 2017	55.34	55.80	55.04	55.21	99,576	+0.04(+0.08%)
Jun 16, 2017	54.79	55.80	54.79	55.17	289,451	-0.42(-0.75%)
Jun 15, 2017	55.00	55.96	55.00	55.59	86,462	+0.04(+0.08%)
Jun 14, 2017	55.50	55.96	54.58	55.54	61,846	-0.29(-0.53%)
Jun 13, 2017	55.54	56.17	55.29	55.84	83,930	+0.59(+1.06%)
Jun 12, 2017	56.01	56.76	54.25	55.25	172,807	-0.71(-1.27%)
Jun 09, 2017	54.33	56.51	53.95	55.96	135,253	+2.05(+3.81%)
Jun 08, 2017	52.02	54.75	52.02	53.91	93,291	+1.89(+3.63%)
Jun 07, 2017	51.81	52.40	51.69	52.02	72,754	+0.46(+0.89%)
Jun 06, 2017	51.27	51.98	50.56	51.56	72,895	-0.25(-0.49%)
Jun 05, 2017	52.11	52.48	51.77	51.81	52,391	-0.04(-0.08%)
Jun 02, 2017	51.39	52.82	51.31	51.86	101,029	+0.13(+0.24%)
Jun 01, 2017	50.98	51.77	50.22	51.73	74,427	+1.05(+2.07%)
May 31, 2017	51.10	51.39	50.01	50.68	87,965	-0.50(-0.98%)
May 30, 2017	51.65	51.65	50.60	51.19	58,328	-0.67(-1.29%)
May 26, 2017	51.65	52.11	51.39	51.86	71,020	-0.17(-0.32%)
May 25, 2017	52.02	52.57	51.35	52.02	73,845	+0.25(+0.49%)
May 24, 2017	52.36	52.61	51.44	51.77	70,782	-0.54(-1.04%)
May 23, 2017	51.73	52.65	51.23	52.32	78,683	+0.71(+1.38%)
May 22, 2017	51.44	51.81	50.85	51.60	60,853	+0.29(+0.57%)
May 19, 2017	51.98	52.27	51.02	51.31	282,668	-0.75(-1.45%)
May 18, 2017	50.93	52.36	50.93	52.07	136,334	+1.09(+2.14%)
May 17, 2017	53.16	53.53	50.68	50.98	154,541	-3.27(-6.03%)
May 16, 2017	54.37	54.41	52.78	54.25	97,521	-0.08(-0.15%)
May 15, 2017	54.45	54.96	52.40	54.33	156,089	+1.13(+2.13%)
May 12, 2017	53.07	53.28	52.44	53.20	120,760	-0.13(-0.24%)
May 11, 2017	53.95	54.12	53.07	53.32	125,834	-0.96(-1.78%)
May 10, 2017	53.87	54.62	53.83	54.29	103,891	+0.08(+0.15%)
May 09, 2017	54.08	54.58	53.57	54.20	142,005	+0.21(+0.39%)
May 08, 2017	53.66	54.16	53.49	53.99	74,007	+0.29(+0.55%)
May 05, 2017	54.16	54.16	53.01	53.70	88,587	-0.21(-0.39%)
May 04, 2017	53.78	54.33	53.41	53.91	52,165	+0.42(+0.78%)
May 03, 2017	52.86	53.57	52.57	53.49	74,637	+0.34(+0.63%)
May 02, 2017	53.49	53.70	52.69	53.16	63,386	-0.29(-0.55%)
May 01, 2017	53.03	53.70	52.48	53.45	116,419	+0.38(+0.71%)
Apr 28, 2017	54.71	55.29	52.99	53.07	126,718	-1.55(-2.84%)
Apr 27, 2017	55.96	56.13	54.54	54.62	139,176	-1.13(-2.03%)
Apr 26, 2017	54.79	56.59	54.79	55.75	126,972	+0.59(+1.06%)
Apr 25, 2017	55.21	55.67	55.08	55.17	96,334	+0.42(+0.77%)
Apr 24, 2017	54.66	55.67	54.33	54.75	119,140	+1.01(+1.87%)
Apr 21, 2017	53.36	54.29	52.61	53.74	228,840	-0.63(-1.16%)
Apr 20, 2017	53.03	54.41	52.82	54.37	129,380	+1.68(+3.18%)
Apr 19, 2017	52.23	53.24	52.23	52.69	85,508	+0.75(+1.45%)
Apr 18, 2017	51.81	52.11	51.31	51.94	66,103	-0.21(-0.40%)
Apr 17, 2017	51.19	52.19	50.77	52.15	65,670	+1.09(+2.13%)
Apr 13, 2017	51.65	52.02	50.98	51.06	82,788	-0.84(-1.62%)
Apr 12, 2017	52.65	52.82	51.77	51.90	67,104	-1.01(-1.90%)
Apr 11, 2017	51.69	52.95	51.65	52.90	70,874	+0.92(+1.77%)
Apr 10, 2017	52.19	52.57	51.23	51.98	97,352	-0.04(-0.08%)
Apr 07, 2017	51.98	52.40	51.60	52.02	183,232	-0.25(-0.48%)
Apr 06, 2017	51.98	52.69	51.48	52.27	120,327	+0.21(+0.40%)
Apr 05, 2017	53.66	53.91	51.94	52.07	127,336	-1.26(-2.36%)
Apr 04, 2017	53.11	53.66	52.86	53.32	70,502	+0.00(+0.00%)