Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	33.05	33.38	32.76	33.35	264,237	+0.20(+0.60%)
Feb 26, 2015	32.93	33.26	32.79	33.15	108,603	+0.22(+0.65%)
Feb 25, 2015	33.19	33.22	32.80	32.93	90,456	-0.37(-1.13%)
Feb 24, 2015	33.33	33.40	33.10	33.31	193,711	-0.09(-0.26%)
Feb 23, 2015	33.37	33.52	32.97	33.39	277,158	+0.06(+0.17%)
Feb 20, 2015	33.27	33.58	32.89	33.34	490,152	+0.02(+0.07%)
Feb 19, 2015	32.90	33.48	32.89	33.31	159,662	+0.41(+1.26%)
Feb 18, 2015	32.37	32.99	32.37	32.90	251,935	+0.37(+1.15%)
Feb 17, 2015	32.19	32.58	32.09	32.53	97,463	+0.43(+1.34%)
Feb 13, 2015	32.01	32.09	32.09	32.09	130,929	+0.02(+0.07%)
Feb 12, 2015	31.78	32.09	31.74	32.07	77,229	+0.53(+1.69%)
Feb 11, 2015	31.50	31.63	31.23	31.54	61,003	-0.11(-0.35%)
Feb 10, 2015	31.76	31.76	31.07	31.65	79,901	+0.06(+0.18%)
Feb 09, 2015	32.13	32.13	31.52	31.59	84,130	-0.73(-2.27%)
Feb 06, 2015	32.01	32.79	31.99	32.33	91,621	+0.33(+1.05%)
Feb 05, 2015	31.52	32.02	31.42	31.99	72,619	+0.63(+2.01%)
Feb 04, 2015	31.50	31.88	31.18	31.36	108,821	-0.37(-1.18%)
Feb 03, 2015	31.31	31.88	31.31	31.74	84,500	+0.48(+1.53%)