Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	37.75	38.37	37.67	37.72	109,938	-0.21(-0.56%)
Mar 30, 2016	37.76	38.14	37.72	37.94	207,978	+0.16(+0.41%)
Mar 29, 2016	37.99	37.99	37.36	37.78	265,096	-0.25(-0.65%)
Mar 28, 2016	37.86	38.26	37.53	38.03	91,196	+0.20(+0.52%)
Mar 24, 2016	37.54	37.83	37.83	37.83	80,777	+0.13(+0.35%)
Mar 23, 2016	38.24	38.49	37.69	37.70	80,757	-0.63(-1.65%)
Mar 22, 2016	38.26	38.50	36.96	38.33	152,773	+0.00(+0.00%)
Mar 21, 2016	38.69	38.88	38.17	38.33	153,434	-0.55(-1.41%)
Mar 18, 2016	38.43	39.28	38.31	38.88	311,646	+0.71(+1.86%)
Mar 17, 2016	37.20	38.28	36.69	38.17	153,207	+0.93(+2.50%)
Mar 16, 2016	37.35	37.77	36.83	37.24	106,237	-0.31(-0.83%)
Mar 15, 2016	37.62	38.19	37.47	37.55	82,895	-0.40(-1.05%)
Mar 14, 2016	38.33	38.36	37.74	37.95	63,960	-0.38(-1.00%)
Mar 11, 2016	37.74	38.44	37.54	38.33	141,269	+0.87(+2.33%)
Mar 10, 2016	37.31	37.52	36.83	37.46	68,148	+0.37(+0.99%)
Mar 09, 2016	37.64	37.64	36.94	37.09	60,357	-0.28(-0.74%)
Mar 08, 2016	37.80	37.95	37.33	37.37	83,822	-0.75(-1.97%)
Mar 07, 2016	37.56	38.45	37.39	38.12	123,976	+0.45(+1.19%)
Mar 04, 2016	37.73	37.85	37.33	37.67	165,093	+0.05(+0.13%)
Mar 03, 2016	36.84	37.65	36.77	37.62	97,919	+0.82(+2.22%)
Mar 02, 2016	36.71	37.22	36.32	36.80	77,134	+0.00(+0.00%)