Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	11.25	11.30	11.13	11.26	100,463	-0.01(-0.07%)
Apr 28, 2016	11.21	11.33	11.16	11.27	117,403	+0.04(+0.40%)
Apr 27, 2016	11.14	11.24	10.96	11.22	81,616	+0.10(+0.87%)
Apr 26, 2016	10.90	11.19	10.79	11.13	105,593	+0.30(+2.82%)
Apr 25, 2016	10.67	10.96	10.67	10.82	93,955	-0.22(-2.02%)
Apr 22, 2016	11.04	11.07	10.91	11.04	57,749	+0.02(+0.20%)
Apr 21, 2016	11.07	11.14	10.98	11.02	46,597	-0.07(-0.67%)
Apr 20, 2016	11.04	11.14	11.00	11.10	34,771	+0.04(+0.34%)
Apr 19, 2016	11.04	11.11	11.00	11.06	35,654	+0.04(+0.34%)
Apr 18, 2016	11.01	11.08	10.91	11.02	49,903	+0.03(+0.27%)
Apr 15, 2016	10.93	11.07	10.93	10.99	33,968	+0.04(+0.41%)
Apr 14, 2016	10.87	11.08	10.87	10.95	47,142	+0.06(+0.55%)
Apr 13, 2016	10.64	10.90	10.64	10.89	75,833	+0.28(+2.66%)
Apr 12, 2016	10.52	10.63	10.45	10.61	45,635	+0.06(+0.56%)
Apr 11, 2016	10.61	10.70	10.52	10.55	61,330	-0.04(-0.42%)
Apr 08, 2016	10.71	10.77	10.52	10.59	52,190	-0.09(-0.84%)
Apr 07, 2016	10.79	10.80	10.64	10.68	93,904	-0.17(-1.58%)
Apr 06, 2016	10.84	10.89	10.72	10.85	89,161	-0.01(-0.14%)
Apr 05, 2016	10.79	10.95	10.67	10.87	76,806	+0.01(+0.07%)
Apr 04, 2016	11.11	11.11	10.84	10.86	74,360	-0.28(-2.53%)
Apr 01, 2016	10.73	11.15	10.72	11.14	133,755	+0.33(+3.02%)
Mar 31, 2016	10.81	10.85	10.69	10.81	288,029	-0.01(-0.14%)
Mar 30, 2016	10.78	10.90	10.76	10.83	67,415	+0.07(+0.69%)
Mar 29, 2016	10.61	10.83	10.53	10.75	91,387	+0.12(+1.12%)
Mar 28, 2016	10.66	10.72	10.55	10.64	65,275	+0.02(+0.21%)
Mar 24, 2016	10.65	10.61	10.61	10.61	95,127	-0.07(-0.70%)
Mar 23, 2016	10.73	10.78	10.67	10.69	88,883	-0.04(-0.42%)
Mar 22, 2016	10.82	10.90	10.70	10.73	81,311	-0.15(-1.37%)
Mar 21, 2016	10.93	10.93	10.84	10.88	83,575	-0.04(-0.34%)
Mar 18, 2016	10.93	11.10	10.88	10.92	137,140	+0.02(+0.20%)
Mar 17, 2016	10.78	10.95	10.78	10.90	133,044	+0.07(+0.69%)
Mar 16, 2016	10.87	10.93	10.74	10.82	82,230	-0.04(-0.34%)
Mar 15, 2016	10.85	10.96	10.84	10.86	80,851	-0.04(-0.34%)
Mar 14, 2016	10.89	10.93	10.87	10.90	76,170	-0.03(-0.27%)
Mar 11, 2016	10.80	10.93	10.78	10.93	147,526	+0.15(+1.38%)
Mar 10, 2016	10.90	10.99	10.73	10.78	77,297	-0.13(-1.16%)
Mar 09, 2016	10.96	10.99	10.85	10.90	58,279	+0.01(+0.07%)
Mar 08, 2016	10.97	11.07	10.90	10.90	118,673	-0.10(-0.95%)
Mar 07, 2016	10.94	11.14	10.94	11.00	111,322	+0.04(+0.34%)
Mar 04, 2016	11.14	11.18	10.87	10.96	133,296	-0.16(-1.47%)
Mar 03, 2016	10.97	11.15	10.94	11.13	86,211	+0.16(+1.49%)
Mar 02, 2016	10.96	11.17	10.87	10.96	112,395	+0.01(+0.07%)
Mar 01, 2016	10.96	11.17	10.94	10.96	133,087	+0.01(+0.07%)
Feb 29, 2016	11.08	11.12	10.67	10.95	142,702	-0.10(-0.87%)
Feb 26, 2016	11.10	11.13	10.98	11.04	102,684	+0.02(+0.20%)
Feb 25, 2016	10.82	11.07	10.82	11.02	226,335	+0.21(+1.92%)
Feb 24, 2016	10.69	10.84	10.58	10.81	104,412	+0.04(+0.35%)
Feb 23, 2016	10.82	10.96	10.77	10.78	97,662	-0.10(-0.89%)
Feb 22, 2016	11.04	11.04	10.81	10.87	164,468	-0.03(-0.27%)
Feb 19, 2016	10.82	11.04	10.80	10.90	186,002	+0.07(+0.69%)
Feb 18, 2016	10.73	10.84	10.67	10.83	149,622	+0.09(+0.83%)
Feb 17, 2016	10.83	10.83	10.64	10.74	153,293	-0.04(-0.41%)
Feb 16, 2016	10.81	10.86	10.65	10.78	120,917	+0.08(+0.76%)
Feb 12, 2016	10.53	10.70	10.70	10.70	75,482	+0.28(+2.71%)
Feb 11, 2016	10.46	10.53	10.32	10.42	64,907	-0.17(-1.61%)
Feb 10, 2016	10.74	10.89	10.58	10.59	102,399	-0.12(-1.11%)
Feb 09, 2016	10.69	10.99	10.61	10.71	354,283	-0.05(-0.48%)
Feb 08, 2016	10.74	11.09	10.66	10.76	101,507	-0.07(-0.62%)
Feb 05, 2016	11.01	11.16	10.83	10.83	319,748	-0.23(-2.08%)
Feb 04, 2016	11.07	11.22	10.85	11.06	113,666	-0.01(-0.07%)
Feb 03, 2016	11.14	11.18	10.93	11.07	136,123	+0.01(+0.07%)
Feb 02, 2016	11.10	11.17	10.97	11.06	69,218	-0.13(-1.19%)
Feb 01, 2016	11.16	11.24	11.03	11.19	153,102	+0.00(+0.00%)
Jan 29, 2016	11.20	11.21	11.10	11.19	371,878	-0.01(-0.07%)
Jan 28, 2016	11.21	11.38	11.15	11.20	166,297	+0.05(+0.46%)
Jan 27, 2016	10.78	11.35	10.69	11.15	776,475	+0.35(+3.29%)
Jan 26, 2016	10.77	10.90	10.54	10.79	140,531	+0.13(+1.25%)
Jan 25, 2016	11.69	11.94	10.61	10.66	182,850	+0.10(+0.91%)
Jan 22, 2016	10.43	10.59	10.28	10.56	79,089	+0.23(+2.22%)
Jan 21, 2016	10.42	10.50	10.27	10.33	115,640	-0.16(-1.48%)
Jan 20, 2016	10.43	10.61	10.27	10.49	113,302	-0.06(-0.56%)
Jan 19, 2016	10.58	10.72	10.44	10.55	155,260	+0.08(+0.78%)
Jan 15, 2016	10.34	10.47	10.47	10.47	173,962	-0.12(-1.12%)
Jan 14, 2016	10.70	10.70	10.56	10.59	94,801	-0.01(-0.14%)
Jan 13, 2016	10.67	10.69	10.54	10.60	142,025	-0.04(-0.42%)
Jan 12, 2016	10.73	10.74	10.52	10.65	102,345	-0.01(-0.14%)
Jan 11, 2016	10.68	10.81	10.59	10.66	64,268	+0.02(+0.21%)
Jan 08, 2016	10.84	11.01	10.61	10.64	168,476	-0.16(-1.44%)
Jan 07, 2016	10.76	10.84	10.73	10.79	166,332	-0.10(-0.95%)
Jan 06, 2016	10.79	10.96	10.79	10.90	48,064	-0.01(-0.07%)
Jan 05, 2016	10.86	10.96	10.79	10.90	47,030	+0.07(+0.68%)
Jan 04, 2016	11.13	11.13	10.76	10.83	153,672	-0.43(-3.81%)
Dec 31, 2015	11.47	11.26	11.26	11.26	156,511	-0.21(-1.87%)
Dec 30, 2015	11.33	11.53	11.23	11.47	93,659	+0.16(+1.37%)
Dec 29, 2015	11.28	11.35	11.09	11.32	79,796	+0.09(+0.79%)
Dec 28, 2015	11.27	11.37	11.11	11.23	210,640	-0.10(-0.85%)
Dec 24, 2015	11.30	11.33	11.33	11.33	73,859	+0.09(+0.79%)
Dec 23, 2015	11.27	11.30	11.11	11.24	66,289	+0.01(+0.07%)
Dec 22, 2015	11.20	11.26	11.01	11.23	75,709	+0.10(+0.93%)
Dec 21, 2015	11.15	11.28	11.02	11.13	127,549	+0.03(+0.27%)
Dec 18, 2015	11.06	11.18	10.76	11.10	494,842	-0.01(-0.07%)
Dec 17, 2015	11.30	11.39	11.07	11.10	50,918	-0.14(-1.25%)
Dec 16, 2015	11.27	11.40	10.88	11.24	83,871	+0.06(+0.53%)
Dec 15, 2015	11.24	11.52	11.12	11.18	173,254	+0.01(+0.13%)
Dec 14, 2015	11.07	11.19	10.94	11.17	127,284	+0.12(+1.07%)
Dec 11, 2015	10.88	11.16	10.88	11.05	294,753	-0.04(-0.33%)
Dec 10, 2015	11.03	11.27	10.90	11.09	145,515	+0.06(+0.54%)
Dec 09, 2015	10.96	11.13	10.89	11.03	159,878	+0.07(+0.67%)
Dec 08, 2015	11.10	11.24	10.93	10.96	546,940	-0.23(-2.05%)
Dec 07, 2015	11.37	11.39	11.13	11.18	75,691	-0.21(-1.82%)
Dec 04, 2015	11.35	11.49	11.28	11.39	250,439	+0.09(+0.78%)
Dec 03, 2015	11.55	11.65	11.25	11.30	89,042	-0.18(-1.61%)
Dec 02, 2015	11.69	11.74	11.47	11.49	53,445	-0.12(-1.02%)
Dec 01, 2015	11.54	11.72	11.43	11.61	102,841	+0.14(+1.23%)
Nov 30, 2015	11.61	11.68	11.45	11.47	111,922	-0.13(-1.08%)
Nov 27, 2015	11.58	11.65	11.21	11.59	41,335	+0.03(+0.26%)
Nov 25, 2015	11.57	11.56	11.56	11.56	58,167	-0.01(-0.06%)
Nov 24, 2015	11.55	11.64	11.38	11.57	65,564	+0.11(+0.97%)
Nov 23, 2015	11.35	11.51	11.35	11.46	86,590	+0.09(+0.78%)
Nov 20, 2015	11.16	11.44	11.10	11.37	161,488	+0.26(+2.33%)
Nov 19, 2015	11.21	11.21	11.01	11.11	74,865	-0.10(-0.92%)
Nov 18, 2015	11.23	11.23	11.04	11.21	236,650	+0.04(+0.40%)
Nov 17, 2015	11.16	11.45	11.14	11.17	113,582	-0.05(-0.46%)
Nov 16, 2015	11.16	11.41	11.01	11.22	138,443	+0.09(+0.80%)
Nov 13, 2015	11.01	11.25	11.01	11.13	148,698	+0.04(+0.40%)
Nov 12, 2015	11.21	11.40	10.99	11.09	144,957	-0.18(-1.64%)
Nov 11, 2015	11.27	11.40	11.18	11.27	82,531	+0.04(+0.33%)
Nov 10, 2015	10.96	11.31	10.78	11.24	193,258	+0.26(+2.36%)
Nov 09, 2015	11.10	11.10	10.89	10.98	99,612	-0.13(-1.13%)
Nov 06, 2015	10.82	11.15	10.72	11.10	95,730	+0.24(+2.18%)
Nov 05, 2015	10.81	10.90	10.72	10.87	72,899	+0.11(+1.03%)
Nov 04, 2015	10.66	10.80	10.55	10.76	142,607	+0.10(+0.97%)
Nov 03, 2015	10.77	10.77	10.64	10.65	102,875	-0.15(-1.43%)
Nov 02, 2015	10.65	10.87	10.59	10.81	119,363	+0.16(+1.52%)
Oct 30, 2015	10.70	10.73	10.58	10.65	272,413	-0.03(-0.28%)
Oct 29, 2015	10.95	11.02	10.08	10.68	346,995	-0.30(-2.75%)
Oct 28, 2015	10.67	11.01	10.66	10.98	428,944	+0.30(+2.82%)
Oct 27, 2015	10.68	10.75	10.56	10.68	150,062	-0.06(-0.55%)
Oct 26, 2015	10.70	10.88	10.68	10.73	124,393	+0.01(+0.07%)
Oct 23, 2015	10.88	10.95	10.73	10.73	281,171	-0.09(-0.82%)
Oct 22, 2015	10.90	10.98	10.80	10.81	241,735	-0.01(-0.14%)
Oct 21, 2015	10.85	10.92	10.78	10.83	252,051	+0.01(+0.14%)
Oct 20, 2015	10.79	10.87	10.74	10.81	102,660	-0.01(-0.14%)
Oct 19, 2015	10.78	10.88	10.72	10.83	111,077	+0.00(+0.00%)
Oct 16, 2015	10.88	10.88	10.73	10.83	85,114	-0.01(-0.14%)
Oct 15, 2015	10.56	10.84	10.55	10.84	101,902	+0.31(+2.93%)
Oct 14, 2015	10.68	10.70	10.53	10.54	108,600	-0.14(-1.31%)
Oct 13, 2015	10.77	10.77	10.61	10.68	106,832	-0.12(-1.09%)
Oct 12, 2015	10.66	10.80	10.57	10.79	168,244	+0.14(+1.31%)
Oct 09, 2015	10.67	10.69	10.58	10.65	183,562	-0.02(-0.21%)
Oct 08, 2015	10.66	10.81	10.63	10.68	175,251	+0.01(+0.14%)
Oct 07, 2015	10.65	10.68	10.57	10.66	162,995	+0.04(+0.42%)
Oct 06, 2015	10.88	10.93	10.61	10.62	233,765	-0.29(-2.70%)
Oct 05, 2015	10.73	10.92	10.52	10.91	109,435	+0.23(+2.13%)
Oct 02, 2015	10.72	10.83	10.55	10.68	186,478	-0.21(-1.96%)
Oct 01, 2015	10.93	10.96	10.72	10.90	181,097	+0.04(+0.41%)
Sep 30, 2015	10.95	10.99	10.79	10.85	864,358	-0.02(-0.20%)
Sep 29, 2015	10.83	11.00	10.77	10.87	193,619	+0.11(+1.02%)
Sep 28, 2015	10.73	10.89	10.59	10.76	112,358	+0.02(+0.20%)
Sep 25, 2015	10.85	10.96	10.73	10.74	182,096	-0.07(-0.61%)
Sep 24, 2015	10.37	11.06	10.37	10.81	415,304	+0.41(+3.96%)
Sep 23, 2015	10.36	10.40	10.30	10.40	42,710	+0.03(+0.28%)
Sep 22, 2015	10.34	10.51	10.27	10.37	57,693	-0.07(-0.70%)
Sep 21, 2015	10.31	10.52	10.29	10.44	80,837	+0.17(+1.65%)
Sep 18, 2015	10.10	10.30	9.940	10.27	128,697	+0.06(+0.58%)
Sep 17, 2015	10.30	10.45	10.16	10.21	116,882	-0.16(-1.56%)
Sep 16, 2015	10.40	10.51	10.36	10.37	80,754	-0.12(-1.12%)
Sep 15, 2015	10.48	10.54	10.43	10.49	63,620	+0.06(+0.56%)
Sep 14, 2015	10.44	10.55	10.43	10.43	51,776	-0.01(-0.07%)
Sep 11, 2015	10.31	10.55	10.31	10.44	84,874	+0.06(+0.57%)
Sep 10, 2015	10.40	10.56	10.31	10.38	72,878	-0.07(-0.70%)
Sep 09, 2015	10.51	10.51	10.32	10.45	90,176	+0.02(+0.21%)
Sep 08, 2015	10.48	10.51	10.33	10.43	89,068	+0.09(+0.85%)
Sep 04, 2015	10.23	10.34	10.34	10.34	73,177	-0.01(-0.07%)
Sep 03, 2015	10.45	10.51	10.29	10.35	66,025	-0.08(-0.78%)
Sep 02, 2015	10.12	10.43	10.12	10.43	124,963	+0.41(+4.11%)
Sep 01, 2015	10.18	10.36	9.962	10.02	186,014	-0.32(-3.13%)
Aug 31, 2015	10.30	10.47	10.26	10.34	118,377	-0.07(-0.63%)
Aug 28, 2015	10.29	10.43	10.24	10.41	150,891	+0.04(+0.43%)
Aug 27, 2015	10.45	10.54	10.26	10.37	137,009	-0.04(-0.35%)
Aug 26, 2015	10.46	10.46	10.22	10.40	152,906	+0.13(+1.29%)
Aug 25, 2015	10.20	10.39	9.940	10.27	193,675	+0.33(+3.33%)
Aug 24, 2015	10.01	10.47	9.852	9.940	218,747	-0.51(-4.86%)
Aug 21, 2015	10.38	10.62	10.26	10.45	95,818	-0.07(-0.70%)
Aug 20, 2015	10.62	10.70	10.43	10.52	89,738	-0.19(-1.78%)
Aug 19, 2015	10.68	10.90	10.58	10.71	101,749	-0.03(-0.27%)
Aug 18, 2015	10.83	10.91	10.67	10.74	79,100	-0.12(-1.08%)
Aug 17, 2015	10.73	10.90	10.59	10.86	81,221	+0.12(+1.09%)
Aug 14, 2015	10.66	10.82	10.56	10.74	105,383	+0.05(+0.48%)
Aug 13, 2015	10.58	10.81	10.58	10.69	81,021	+0.09(+0.83%)
Aug 12, 2015	10.87	10.88	10.59	10.60	184,341	-0.38(-3.48%)
Aug 11, 2015	11.06	11.22	10.72	10.98	150,991	-0.18(-1.65%)
Aug 10, 2015	11.01	11.23	10.94	11.17	267,145	+0.24(+2.15%)
Aug 07, 2015	10.70	11.03	10.65	10.93	104,744	+0.15(+1.43%)
Aug 06, 2015	10.65	10.88	10.63	10.78	207,653	+0.16(+1.52%)
Aug 05, 2015	10.64	10.73	10.59	10.62	79,825	+0.07(+0.63%)
Aug 04, 2015	10.51	10.62	10.51	10.55	98,241	+0.06(+0.56%)
Aug 03, 2015	10.47	10.59	10.25	10.49	86,666	+0.05(+0.49%)
Jul 31, 2015	10.44	10.48	10.26	10.44	424,591	+0.04(+0.35%)
Jul 30, 2015	10.20	10.48	10.13	10.40	346,730	+0.18(+1.79%)
Jul 29, 2015	9.840	10.32	9.774	10.22	171,529	+0.36(+3.64%)
Jul 28, 2015	9.811	9.884	9.737	9.862	271,085	+0.07(+0.75%)
Jul 27, 2015	9.781	9.869	9.701	9.789	180,266	+0.04(+0.45%)
Jul 24, 2015	9.884	9.884	9.745	9.745	73,849	-0.10(-1.04%)
Jul 23, 2015	10.02	10.03	9.811	9.847	52,218	-0.15(-1.47%)
Jul 22, 2015	9.950	10.05	9.950	9.994	37,755	+0.05(+0.52%)
Jul 21, 2015	10.03	10.15	9.924	9.942	46,951	-0.10(-0.95%)
Jul 20, 2015	10.14	10.14	9.972	10.04	28,418	-0.05(-0.51%)
Jul 17, 2015	10.13	10.13	10.01	10.09	77,705	-0.01(-0.07%)
Jul 16, 2015	10.18	10.25	10.10	10.10	103,798	-0.01(-0.14%)
Jul 15, 2015	10.05	10.13	10.05	10.11	74,436	+0.07(+0.66%)
Jul 14, 2015	10.04	10.11	10.02	10.04	72,840	-0.01(-0.15%)
Jul 13, 2015	9.935	10.10	9.935	10.06	98,003	+0.14(+1.40%)
Jul 10, 2015	9.862	9.986	9.862	9.920	100,698	+0.14(+1.42%)
Jul 09, 2015	9.847	9.895	9.774	9.781	113,406	+0.04(+0.45%)
Jul 08, 2015	9.701	9.814	9.664	9.737	105,593	-0.02(-0.23%)
Jul 07, 2015	9.767	9.811	9.672	9.759	92,636	-0.03(-0.30%)
Jul 06, 2015	9.752	9.811	9.672	9.789	98,809	+0.00(+0.00%)
Jul 02, 2015	9.942	9.789	9.789	9.789	81,815	-0.13(-1.33%)
Jul 01, 2015	10.02	10.02	9.862	9.920	62,530	-0.01(-0.07%)
Jun 30, 2015	9.972	9.979	9.781	9.928	58,095	+0.08(+0.82%)
Jun 29, 2015	10.00	10.07	9.803	9.847	84,240	-0.19(-1.90%)
Jun 26, 2015	10.00	10.07	9.935	10.04	212,181	+0.07(+0.73%)
Jun 25, 2015	10.04	10.07	9.884	9.964	202,326	-0.07(-0.66%)
Jun 24, 2015	9.964	10.06	9.964	10.03	80,569	+0.01(+0.15%)
Jun 23, 2015	9.964	10.04	9.906	10.02	83,107	+0.01(+0.15%)
Jun 22, 2015	9.972	10.04	9.946	10.00	72,064	+0.11(+1.11%)
Jun 19, 2015	9.906	10.04	9.891	9.891	137,666	-0.12(-1.17%)
Jun 18, 2015	9.986	10.03	9.906	10.01	64,001	+0.07(+0.74%)
Jun 17, 2015	10.07	10.07	9.928	9.935	38,308	-0.10(-1.02%)
Jun 16, 2015	9.877	10.05	9.877	10.04	116,483	+0.12(+1.18%)
Jun 15, 2015	9.935	10.04	9.855	9.920	90,044	-0.11(-1.09%)
Jun 12, 2015	10.13	10.13	10.02	10.03	25,682	-0.10(-1.01%)
Jun 11, 2015	10.07	10.20	9.994	10.13	57,419	+0.06(+0.58%)
Jun 10, 2015	9.935	10.16	9.906	10.07	111,170	+0.16(+1.62%)
Jun 09, 2015	9.884	9.920	9.789	9.913	138,305	-0.01(-0.07%)
Jun 08, 2015	9.818	9.950	9.818	9.920	64,456	+0.13(+1.35%)
Jun 05, 2015	9.796	9.906	9.701	9.789	73,889	+0.03(+0.30%)
Jun 04, 2015	9.745	9.942	9.737	9.759	75,931	-0.01(-0.07%)
Jun 03, 2015	9.825	10.06	9.767	9.767	150,317	-0.02(-0.22%)
Jun 02, 2015	9.745	10.02	9.745	9.789	95,935	-0.02(-0.22%)
Jun 01, 2015	9.920	9.939	9.774	9.811	97,858	-0.10(-0.96%)
May 29, 2015	9.877	9.942	9.715	9.906	85,430	+0.03(+0.30%)
May 28, 2015	9.884	9.928	9.800	9.877	44,558	-0.05(-0.52%)
May 27, 2015	9.855	10.01	9.767	9.928	234,756	+0.05(+0.52%)
May 26, 2015	9.964	9.972	9.855	9.877	89,392	-0.14(-1.39%)
May 22, 2015	9.920	10.02	10.02	10.02	127,708	+0.04(+0.44%)
May 21, 2015	9.862	10.00	9.862	9.972	31,324	+0.03(+0.29%)
May 20, 2015	10.07	10.07	9.899	9.942	27,127	-0.09(-0.88%)
May 19, 2015	9.847	10.07	9.847	10.03	62,912	+0.16(+1.63%)
May 18, 2015	9.730	9.884	9.701	9.869	70,347	+0.13(+1.35%)
May 15, 2015	9.752	9.752	9.576	9.737	47,776	+0.01(+0.08%)
May 14, 2015	9.642	9.774	9.569	9.730	37,312	+0.16(+1.68%)
May 13, 2015	9.584	9.737	9.569	9.569	58,118	-0.01(-0.15%)
May 12, 2015	9.628	9.661	9.518	9.584	96,323	-0.06(-0.61%)
May 11, 2015	9.584	9.723	9.584	9.642	41,911	+0.10(+1.00%)
May 08, 2015	9.657	9.672	9.532	9.547	51,564	-0.12(-1.21%)
May 07, 2015	9.613	9.694	9.525	9.664	61,415	-0.01(-0.08%)
May 06, 2015	9.540	9.715	9.481	9.672	124,675	+0.15(+1.54%)
May 05, 2015	9.679	9.686	9.518	9.525	109,620	-0.21(-2.11%)
May 04, 2015	9.650	9.737	9.521	9.730	51,865	+0.07(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Independent Bank Corp (NQ: IBCP )

Historical Prices

Popular Pages