Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	30.52	30.43	30.43	30.43	76,481	-0.02(-0.05%)
Dec 30, 2013	30.47	30.66	30.23	30.45	40,818	-0.10(-0.33%)
Dec 27, 2013	30.40	30.66	30.30	30.55	80,750	+0.04(+0.13%)
Dec 26, 2013	30.16	30.66	30.16	30.51	78,460	+0.03(+0.10%)
Dec 24, 2013	30.50	30.64	30.30	30.48	37,356	+0.03(+0.10%)
Dec 23, 2013	29.95	30.52	29.93	30.45	126,550	+0.55(+1.84%)
Dec 20, 2013	29.40	29.95	29.35	29.90	601,741	+0.63(+2.14%)
Dec 19, 2013	29.30	29.48	29.06	29.27	99,986	-0.11(-0.37%)
Dec 18, 2013	28.77	29.40	28.69	29.38	119,394	+0.70(+2.45%)
Dec 17, 2013	28.48	28.80	28.48	28.68	129,121	-0.02(-0.08%)
Dec 16, 2013	28.13	28.73	28.08	28.70	93,883	+0.67(+2.37%)
Dec 13, 2013	27.96	28.13	27.83	28.04	64,917	+0.09(+0.30%)
Dec 12, 2013	27.82	28.25	27.82	27.95	74,810	+0.09(+0.33%)
Dec 11, 2013	27.89	28.04	27.58	27.86	86,792	-0.15(-0.55%)
Dec 10, 2013	28.42	28.42	27.90	28.01	125,063	-0.53(-1.87%)
Dec 09, 2013	28.86	28.86	28.20	28.55	177,705	-0.20(-0.70%)
Dec 06, 2013	28.54	28.96	28.40	28.75	0	+0.53(+1.86%)
Dec 05, 2013	28.20	28.31	27.93	28.22	0	+0.02(+0.05%)
Dec 04, 2013	28.60	28.60	27.97	28.21	0	-0.47(-1.65%)
Dec 03, 2013	28.59	29.23	28.43	28.68	0	-0.02(-0.08%)
Dec 02, 2013	29.51	29.51	28.65	28.70	41,987	-0.83(-2.80%)
Nov 29, 2013	29.57	29.68	29.11	29.53	0	+0.15(+0.53%)
Nov 27, 2013	29.14	29.38	28.89	29.37	0	+0.28(+0.96%)
Nov 26, 2013	28.80	29.25	28.72	29.10	0	+0.26(+0.89%)
Nov 25, 2013	28.63	29.20	28.63	28.84	85,136	+0.22(+0.76%)
Nov 22, 2013	28.32	28.72	28.21	28.62	0	+0.25(+0.87%)
Nov 21, 2013	27.83	28.41	27.66	28.38	96,733	+0.57(+2.06%)
Nov 20, 2013	27.77	27.97	27.65	27.80	0	+0.03(+0.11%)
Nov 19, 2013	27.77	27.98	27.68	27.77	73,121	-0.02(-0.08%)
Nov 18, 2013	27.49	28.07	27.46	27.80	0	+0.26(+0.93%)
Nov 15, 2013	27.62	27.77	27.24	27.54	0	-0.13(-0.48%)
Nov 14, 2013	27.59	27.75	27.52	27.67	0	+0.00(+0.00%)
Nov 13, 2013	27.35	27.68	27.35	27.67	0	+0.19(+0.68%)
Nov 12, 2013	27.56	27.70	27.29	27.49	0	-0.09(-0.31%)
Nov 11, 2013	27.83	27.83	27.52	27.57	0	-0.32(-1.14%)
Nov 08, 2013	27.01	27.89	27.01	27.89	0	+0.86(+3.18%)
Nov 07, 2013	27.26	27.27	26.99	27.03	117,718	-0.19(-0.71%)
Nov 06, 2013	27.46	27.46	27.12	27.22	42,230	-0.04(-0.14%)
Nov 05, 2013	27.11	27.58	27.09	27.26	0	-0.03(-0.11%)
Nov 04, 2013	27.24	27.40	27.06	27.29	69,536	+0.08(+0.28%)
Nov 01, 2013	27.70	27.73	27.07	27.22	0	-0.54(-1.95%)
Oct 31, 2013	28.29	28.30	27.75	27.76	0	-0.58(-2.05%)
Oct 30, 2013	28.55	28.64	28.22	28.34	89,448	-0.12(-0.41%)
Oct 29, 2013	28.72	28.87	28.24	28.45	0	-0.16(-0.57%)
Oct 28, 2013	28.62	28.69	28.58	28.62	0	+0.03(+0.11%)
Oct 25, 2013	28.62	28.67	28.52	28.59	0	+0.00(+0.00%)
Oct 24, 2013	28.62	28.69	28.55	28.59	104,655	+0.01(+0.03%)
Oct 23, 2013	28.52	28.72	28.48	28.58	0	-0.05(-0.19%)
Oct 22, 2013	28.62	28.79	28.48	28.63	103,301	+0.01(+0.03%)
Oct 21, 2013	28.62	28.97	28.52	28.62	264,554	-0.05(-0.16%)
Oct 18, 2013	30.74	30.74	27.77	28.67	477,219	+0.19(+0.65%)
Oct 17, 2013	28.18	28.48	28.14	28.48	177,843	+0.13(+0.46%)
Oct 16, 2013	28.12	28.62	28.12	28.35	79,315	+0.23(+0.83%)
Oct 15, 2013	28.28	28.30	28.04	28.12	53,048	-0.18(-0.63%)
Oct 14, 2013	28.21	28.41	28.18	28.30	204,122	-0.09(-0.33%)
Oct 11, 2013	27.65	28.42	27.63	28.39	0	+0.62(+2.23%)
Oct 10, 2013	27.37	27.81	26.87	27.77	54,269	+0.63(+2.34%)
Oct 09, 2013	27.18	27.38	26.96	27.14	95,491	-0.03(-0.11%)
Oct 08, 2013	27.34	27.39	27.02	27.17	142,894	-0.10(-0.37%)
Oct 07, 2013	27.47	27.49	27.22	27.27	0	-0.42(-1.51%)
Oct 04, 2013	27.44	27.71	27.44	27.69	0	+0.19(+0.68%)
Oct 03, 2013	27.54	27.75	27.21	27.50	0	-0.11(-0.39%)
Oct 02, 2013	27.77	27.87	27.55	27.61	120,083	-0.28(-1.00%)