Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	28.79	29.21	28.38	29.05	116,348	+0.13(+0.43%)
Apr 29, 2014	29.55	29.65	28.86	28.93	52,324	-0.38(-1.28%)
Apr 28, 2014	29.73	29.91	27.67	29.30	45,819	-0.23(-0.77%)
Apr 25, 2014	29.80	29.94	29.46	29.53	87,911	-0.32(-1.07%)
Apr 24, 2014	30.34	30.43	29.75	29.85	102,410	-0.39(-1.29%)
Apr 23, 2014	30.17	30.46	30.17	30.24	87,728	-0.08(-0.26%)
Apr 22, 2014	29.98	30.52	29.75	30.32	61,391	+0.45(+1.52%)
Apr 21, 2014	29.99	29.99	29.23	29.87	164,938	-0.49(-1.62%)
Apr 17, 2014	29.79	30.36	30.36	30.36	90,072	+0.64(+2.16%)
Apr 16, 2014	30.13	31.18	29.66	29.72	55,383	-0.13(-0.45%)
Apr 15, 2014	29.63	30.05	29.11	29.85	64,234	+0.26(+0.87%)
Apr 14, 2014	29.93	30.00	29.28	29.59	61,857	+0.03(+0.11%)
Apr 11, 2014	29.63	29.88	29.45	29.56	80,534	-0.27(-0.92%)
Apr 10, 2014	30.70	30.95	29.59	29.84	88,489	-0.96(-3.13%)
Apr 09, 2014	31.05	31.18	30.53	30.80	64,157	-0.20(-0.66%)
Apr 08, 2014	31.00	31.41	30.80	31.00	86,661	+0.08(+0.25%)
Apr 07, 2014	30.77	30.99	30.10	30.92	111,055	+0.10(+0.33%)
Apr 04, 2014	31.68	31.83	30.74	30.82	100,425	-0.80(-2.52%)
Apr 03, 2014	31.61	31.73	31.40	31.62	72,247	+0.10(+0.32%)
Apr 02, 2014	31.67	31.67	31.21	31.52	60,479	-0.10(-0.32%)
Apr 01, 2014	30.79	31.69	30.44	31.62	185,463	+0.81(+2.62%)
Mar 31, 2014	30.32	30.89	30.15	30.81	119,773	+0.57(+1.89%)
Mar 28, 2014	30.29	30.96	30.02	30.24	78,202	-0.07(-0.23%)
Mar 27, 2014	30.86	31.07	30.25	30.31	75,510	-0.52(-1.70%)
Mar 26, 2014	31.49	31.49	30.82	30.84	134,117	-0.54(-1.71%)
Mar 25, 2014	31.33	31.52	31.17	31.38	43,791	+0.16(+0.52%)
Mar 24, 2014	31.38	31.64	31.06	31.21	71,579	-0.13(-0.42%)
Mar 21, 2014	31.76	32.03	31.15	31.34	320,057	-0.12(-0.40%)
Mar 20, 2014	30.46	31.58	30.38	31.47	96,220	+0.67(+2.17%)
Mar 19, 2014	30.72	31.06	30.40	30.80	85,262	+0.02(+0.08%)
Mar 18, 2014	30.48	30.84	30.32	30.78	102,822	+0.35(+1.15%)
Mar 17, 2014	30.07	30.62	30.01	30.43	127,710	+0.55(+1.85%)
Mar 14, 2014	29.95	30.28	29.76	29.87	225,417	+0.23(+0.76%)
Mar 13, 2014	29.94	29.94	29.45	29.65	98,495	-0.15(-0.50%)
Mar 12, 2014	29.57	29.80	29.35	29.80	88,946	+0.09(+0.29%)
Mar 11, 2014	29.92	29.92	29.51	29.71	111,013	-0.19(-0.65%)
Mar 10, 2014	29.60	29.90	29.60	29.90	57,313	+0.19(+0.63%)
Mar 07, 2014	29.71	29.94	29.56	29.72	60,044	+0.24(+0.82%)
Mar 06, 2014	29.24	29.63	29.20	29.48	44,198	+0.23(+0.77%)
Mar 05, 2014	29.25	29.38	29.13	29.25	58,894	-0.11(-0.37%)
Mar 04, 2014	28.74	29.72	28.74	29.36	151,578	+1.00(+3.54%)
Mar 03, 2014	28.43	28.45	28.12	28.36	41,963	-0.26(-0.92%)
Feb 28, 2014	28.36	29.02	28.22	28.62	126,114	+0.34(+1.21%)
Feb 27, 2014	28.08	28.28	27.98	28.28	45,832	+0.09(+0.33%)
Feb 26, 2014	27.87	28.33	27.87	28.19	43,968	+0.26(+0.92%)
Feb 25, 2014	27.93	28.02	27.83	27.93	54,286	-0.09(-0.31%)
Feb 24, 2014	27.72	28.12	27.29	28.01	73,431	+0.72(+2.65%)
Feb 21, 2014	27.24	27.42	26.99	27.29	128,555	+0.18(+0.66%)
Feb 20, 2014	26.93	27.29	26.66	27.11	61,832	+0.15(+0.55%)
Feb 19, 2014	27.95	27.96	26.86	26.96	106,412	-1.16(-4.12%)
Feb 18, 2014	28.05	28.43	27.87	28.12	81,177	+0.18(+0.64%)
Feb 14, 2014	27.93	27.94	27.94	27.94	72,882	+0.03(+0.11%)
Feb 13, 2014	27.52	28.00	27.42	27.91	64,336	+0.15(+0.53%)
Feb 12, 2014	28.00	28.29	27.54	27.77	92,746	-0.08(-0.28%)
Feb 11, 2014	27.53	27.90	27.39	27.84	106,447	+0.50(+1.82%)
Feb 10, 2014	27.17	27.36	26.79	27.35	120,505	+0.17(+0.63%)
Feb 07, 2014	27.29	27.44	26.95	27.17	85,496	-0.07(-0.26%)
Feb 06, 2014	27.11	27.35	27.00	27.24	63,674	+0.06(+0.23%)
Feb 05, 2014	27.40	27.73	26.96	27.18	129,215	-0.37(-1.36%)
Feb 04, 2014	27.28	27.86	27.18	27.56	123,413	+0.35(+1.29%)