Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.36	30.60	30.12	30.16	166,100	-0.45(-1.46%)
Jan 29, 2015	30.39	30.67	30.21	30.61	186,921	+0.22(+0.73%)
Jan 28, 2015	31.10	31.14	30.34	30.39	166,513	-0.71(-2.28%)
Jan 27, 2015	30.80	31.45	30.80	31.10	145,034	-0.49(-1.56%)
Jan 26, 2015	32.01	32.01	31.19	31.59	150,242	-0.54(-1.69%)
Jan 23, 2015	32.13	32.33	31.42	32.13	120,956	+0.16(+0.50%)
Jan 22, 2015	31.31	32.07	31.01	31.97	189,965	+0.98(+3.16%)
Jan 21, 2015	31.32	31.54	30.80	30.99	83,038	-0.44(-1.40%)
Jan 20, 2015	31.86	31.86	31.27	31.43	53,650	-0.41(-1.28%)
Jan 16, 2015	31.07	31.93	31.07	31.84	85,638	+0.64(+2.04%)
Jan 15, 2015	31.25	31.39	30.82	31.20	104,051	-0.10(-0.33%)
Jan 14, 2015	31.46	31.75	30.80	31.31	87,624	-0.57(-1.78%)
Jan 13, 2015	31.99	32.75	31.45	31.87	118,105	+0.16(+0.50%)
Jan 12, 2015	31.86	32.25	31.53	31.71	74,140	-0.20(-0.62%)
Jan 09, 2015	32.97	32.97	31.88	31.91	60,894	-0.97(-2.96%)
Jan 08, 2015	32.69	33.15	32.49	32.88	80,408	+0.53(+1.63%)
Jan 07, 2015	32.32	32.56	32.01	32.36	63,446	+0.20(+0.62%)
Jan 06, 2015	33.04	33.04	31.99	32.16	118,103	-0.81(-2.47%)
Jan 05, 2015	33.39	33.39	32.81	32.97	62,546	-0.56(-1.66%)