Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.48	42.62	41.92	41.97	96,057	-0.35(-0.82%)
Nov 27, 2015	41.62	42.41	41.29	42.32	81,068	+0.64(+1.54%)
Nov 25, 2015	41.43	41.68	41.68	41.68	87,153	+0.15(+0.35%)
Nov 24, 2015	40.93	41.65	40.77	41.53	61,516	+0.30(+0.73%)
Nov 23, 2015	40.89	43.27	40.89	41.23	42,987	+0.24(+0.57%)
Nov 20, 2015	40.86	41.25	40.53	41.00	81,148	+0.38(+0.94%)
Nov 19, 2015	40.50	40.90	40.37	40.62	49,430	+0.06(+0.14%)
Nov 18, 2015	40.37	40.60	40.11	40.56	195,360	+0.24(+0.58%)
Nov 17, 2015	40.39	41.00	40.11	40.33	100,842	+0.05(+0.12%)
Nov 16, 2015	39.73	40.33	39.46	40.28	79,700	+0.55(+1.39%)
Nov 13, 2015	40.24	40.52	39.57	39.73	52,033	-0.84(-2.08%)
Nov 12, 2015	41.15	41.53	40.37	40.57	94,016	-0.99(-2.38%)
Nov 11, 2015	41.70	41.96	41.22	41.56	154,514	+0.07(+0.18%)
Nov 10, 2015	40.78	41.62	40.43	41.49	180,692	+0.55(+1.35%)
Nov 09, 2015	41.12	41.48	40.70	40.93	215,497	-0.19(-0.45%)
Nov 06, 2015	39.81	41.26	39.63	41.12	133,996	+1.43(+3.60%)
Nov 05, 2015	38.87	39.77	38.68	39.69	58,920	+0.90(+2.32%)
Nov 04, 2015	38.88	39.20	38.01	38.79	83,521	-0.06(-0.17%)
Nov 03, 2015	38.34	38.96	38.09	38.86	119,171	+0.38(+0.99%)