Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.08	28.46	28.08	28.33	158,994	+0.38(+1.34%)
May 29, 2014	27.86	28.05	27.79	27.96	79,170	+0.21(+0.76%)
May 28, 2014	27.79	27.94	27.50	27.75	76,149	-0.14(-0.51%)
May 27, 2014	27.79	28.18	27.63	27.89	100,881	+0.23(+0.85%)
May 23, 2014	27.52	27.65	27.65	27.65	100,932	+0.14(+0.51%)
May 22, 2014	27.37	27.67	27.37	27.51	29,824	+0.06(+0.23%)
May 21, 2014	27.42	27.79	27.05	27.45	61,047	+0.09(+0.31%)
May 20, 2014	27.81	27.81	27.10	27.36	140,591	-0.45(-1.60%)
May 19, 2014	27.35	27.85	27.19	27.81	71,259	+0.28(+1.02%)
May 16, 2014	27.75	27.75	27.18	27.53	97,286	-0.10(-0.37%)
May 15, 2014	27.49	27.78	27.09	27.63	141,913	-0.11(-0.40%)
May 14, 2014	28.57	28.73	27.61	27.74	120,094	-0.94(-3.27%)
May 13, 2014	29.16	29.58	28.68	28.68	70,783	-0.58(-1.98%)
May 12, 2014	28.34	29.34	28.34	29.26	113,746	+0.48(+1.66%)
May 09, 2014	28.16	28.84	25.81	28.78	114,079	+0.41(+1.46%)
May 08, 2014	28.56	29.39	28.03	28.37	106,762	-0.09(-0.33%)
May 07, 2014	28.33	28.65	28.03	28.46	187,799	+0.13(+0.47%)
May 06, 2014	28.52	28.80	28.18	28.33	115,394	-0.40(-1.39%)
May 05, 2014	28.67	29.17	28.41	28.73	43,795	-0.26(-0.89%)
May 02, 2014	28.93	29.52	28.80	28.98	76,696	+0.07(+0.24%)