Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	35.07	35.60	35.06	35.19	126,904	-0.33(-0.93%)
Mar 30, 2015	34.65	35.79	34.57	35.52	164,183	+0.87(+2.50%)
Mar 27, 2015	34.79	34.89	34.43	34.65	121,283	-0.14(-0.39%)
Mar 26, 2015	34.53	34.91	34.14	34.79	103,428	+0.26(+0.74%)
Mar 25, 2015	35.35	35.52	34.52	34.53	99,301	-0.77(-2.19%)
Mar 24, 2015	35.63	36.26	35.30	35.31	178,617	-0.38(-1.07%)
Mar 23, 2015	35.71	35.88	35.33	35.69	99,481	-0.02(-0.07%)
Mar 20, 2015	35.20	35.84	34.92	35.71	332,957	+0.77(+2.19%)
Mar 19, 2015	34.73	34.99	34.47	34.95	119,598	+0.04(+0.11%)
Mar 18, 2015	34.73	35.20	34.73	34.91	249,806	-0.04(-0.11%)
Mar 17, 2015	34.42	35.04	34.27	34.95	147,355	+0.33(+0.94%)
Mar 16, 2015	34.49	34.90	34.29	34.62	139,003	+0.28(+0.81%)
Mar 13, 2015	34.29	34.43	33.51	34.34	121,466	-0.04(-0.12%)
Mar 12, 2015	33.48	34.47	33.33	34.38	180,732	+1.22(+3.68%)
Mar 11, 2015	32.96	33.23	32.70	33.16	144,552	+0.35(+1.07%)
Mar 10, 2015	33.06	33.20	32.76	32.81	77,072	-0.53(-1.58%)
Mar 09, 2015	32.68	33.44	32.68	33.34	97,267	+0.62(+1.90%)
Mar 06, 2015	32.28	33.18	32.28	32.72	79,995	+0.14(+0.42%)
Mar 05, 2015	32.51	32.71	32.13	32.58	64,714	+0.05(+0.15%)
Mar 04, 2015	32.72	32.73	32.87	32.53	68,140	-0.33(-1.02%)
Mar 03, 2015	33.08	33.26	32.84	32.87	70,580	-0.40(-1.20%)
Mar 02, 2015	33.35	33.59	33.06	33.27	92,390	-0.08(-0.24%)
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%)
Feb 02, 2015	30.20	31.38	30.19	31.26	94,039	+1.09(+3.62%)
Jan 30, 2015	30.36	30.60	30.12	30.16	166,100	-0.45(-1.46%)
Jan 29, 2015	30.39	30.67	30.21	30.61	186,921	+0.22(+0.73%)
Jan 28, 2015	31.10	31.14	30.34	30.39	166,513	-0.71(-2.28%)
Jan 27, 2015	30.80	31.45	30.80	31.10	145,034	-0.49(-1.56%)
Jan 26, 2015	32.01	32.01	31.19	31.59	150,242	-0.54(-1.69%)
Jan 23, 2015	32.13	32.33	31.42	32.13	120,956	+0.16(+0.50%)
Jan 22, 2015	31.31	32.07	31.01	31.97	189,965	+0.98(+3.16%)
Jan 21, 2015	31.32	31.54	30.80	30.99	83,038	-0.44(-1.40%)
Jan 20, 2015	31.86	31.86	31.27	31.43	53,650	-0.41(-1.28%)
Jan 16, 2015	31.07	31.93	31.07	31.84	85,638	+0.64(+2.04%)
Jan 15, 2015	31.25	31.39	30.82	31.20	104,051	-0.10(-0.33%)
Jan 14, 2015	31.46	31.75	30.80	31.31	87,624	-0.57(-1.78%)
Jan 13, 2015	31.99	32.75	31.45	31.87	118,105	+0.16(+0.50%)
Jan 12, 2015	31.86	32.25	31.53	31.71	74,140	-0.20(-0.62%)
Jan 09, 2015	32.97	32.97	31.88	31.91	60,894	-0.97(-2.96%)
Jan 08, 2015	32.69	33.15	32.49	32.88	80,408	+0.53(+1.63%)
Jan 07, 2015	32.32	32.56	32.01	32.36	63,446	+0.20(+0.62%)
Jan 06, 2015	33.04	33.04	31.99	32.16	118,103	-0.81(-2.47%)
Jan 05, 2015	33.39	33.39	32.81	32.97	62,546	-0.56(-1.66%)