Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	38.53	37.95	37.95	37.95	77,479	-0.69(-1.79%)
Dec 30, 2015	39.10	39.10	38.60	38.64	88,361	-0.55(-1.39%)
Dec 29, 2015	39.04	39.28	38.64	39.19	41,334	+0.36(+0.92%)
Dec 28, 2015	38.53	38.97	38.04	38.83	68,333	+0.24(+0.61%)
Dec 24, 2015	38.50	38.59	38.59	38.59	30,035	+0.09(+0.23%)
Dec 23, 2015	38.48	38.65	38.17	38.50	95,608	+0.19(+0.49%)
Dec 22, 2015	38.33	38.38	37.45	38.31	64,838	+0.11(+0.30%)
Dec 21, 2015	37.93	38.54	37.60	38.20	99,417	+0.39(+1.03%)
Dec 18, 2015	38.61	38.61	37.32	37.81	1,053,322	-1.00(-2.57%)
Dec 17, 2015	39.20	39.22	38.28	38.81	167,870	+0.06(+0.15%)
Dec 16, 2015	39.10	39.10	39.10	38.75	154,349	-0.10(-0.25%)
Dec 15, 2015	38.31	39.21	37.83	38.85	184,790	+0.93(+2.46%)
Dec 14, 2015	37.22	38.47	36.79	37.92	250,475	+0.64(+1.72%)
Dec 11, 2015	37.93	38.30	37.15	37.28	161,457	-1.56(-4.01%)
Dec 10, 2015	38.74	39.15	38.39	38.83	94,574	+0.00(+0.00%)
Dec 09, 2015	39.42	39.47	38.41	38.83	86,699	-0.67(-1.68%)
Dec 08, 2015	39.70	40.58	39.40	39.50	59,588	-0.53(-1.32%)
Dec 07, 2015	41.16	41.16	39.66	40.03	142,988	-1.23(-2.99%)
Dec 04, 2015	40.68	41.56	40.49	41.26	215,666	+0.45(+1.09%)
Dec 03, 2015	41.61	42.05	40.70	40.81	140,317	-0.63(-1.53%)
Dec 02, 2015	42.34	42.65	41.40	41.44	85,546	-0.84(-2.00%)