Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	31.87	32.48	31.60	32.35	127,816	+0.74(+2.33%)
Oct 30, 2014	31.25	31.71	30.94	31.61	76,122	+0.17(+0.56%)
Oct 29, 2014	30.98	31.58	30.73	31.44	61,444	+0.37(+1.20%)
Oct 28, 2014	30.30	31.10	30.30	31.06	140,201	+0.81(+2.67%)
Oct 27, 2014	29.95	30.21	30.21	30.26	63,400	+0.05(+0.16%)
Oct 24, 2014	28.57	30.35	28.57	30.21	44,765	+0.00(+0.00%)
Oct 23, 2014	30.26	30.63	30.15	30.21	81,668	+0.25(+0.85%)
Oct 22, 2014	30.45	30.45	29.86	29.95	99,461	-0.44(-1.46%)
Oct 21, 2014	30.05	30.53	29.83	30.40	110,453	+0.50(+1.67%)
Oct 20, 2014	29.81	29.91	29.33	29.90	148,421	+0.12(+0.39%)
Oct 17, 2014	31.25	31.27	29.27	29.78	187,807	+0.34(+1.17%)
Oct 16, 2014	28.63	29.61	28.62	29.44	190,341	+0.58(+2.01%)
Oct 15, 2014	28.80	29.04	28.04	28.86	224,333	-0.40(-1.38%)
Oct 14, 2014	29.03	29.42	28.81	29.26	116,258	+0.40(+1.37%)
Oct 13, 2014	28.32	29.16	28.31	28.87	94,119	+0.49(+1.73%)
Oct 10, 2014	28.19	28.82	28.19	28.38	87,032	+0.11(+0.39%)
Oct 09, 2014	28.78	28.78	28.15	28.27	135,671	-0.56(-1.95%)
Oct 08, 2014	28.15	28.89	28.02	28.83	72,732	+0.69(+2.45%)
Oct 07, 2014	28.54	28.56	28.02	28.14	118,327	-0.36(-1.28%)
Oct 06, 2014	28.66	28.70	28.49	28.50	61,842	-0.13(-0.44%)
Oct 03, 2014	28.88	28.97	28.42	28.63	54,886	+0.08(+0.28%)
Oct 02, 2014	28.27	28.69	28.00	28.55	83,914	+0.32(+1.12%)