Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.35	36.52	35.70	36.19	88,716	-0.27(-0.75%)
May 28, 2015	36.35	36.63	35.99	36.46	145,351	+0.14(+0.40%)
May 27, 2015	35.94	36.43	35.80	36.32	93,279	+0.43(+1.21%)
May 26, 2015	36.04	36.04	35.34	35.88	106,261	-0.33(-0.91%)
May 22, 2015	36.28	36.21	36.21	36.21	103,590	+0.01(+0.02%)
May 21, 2015	36.24	36.29	36.01	36.20	157,734	+0.03(+0.09%)
May 20, 2015	35.98	36.24	35.73	36.17	163,091	+0.21(+0.58%)
May 19, 2015	34.88	36.01	34.88	35.96	170,555	+0.92(+2.63%)
May 18, 2015	33.96	35.06	33.83	35.04	86,279	+0.92(+2.70%)
May 15, 2015	34.45	34.70	34.06	34.12	109,993	-0.51(-1.48%)
May 14, 2015	34.29	34.70	34.27	34.63	107,196	+0.40(+1.17%)
May 13, 2015	33.95	34.25	33.82	34.23	59,105	+0.28(+0.83%)
May 12, 2015	33.78	34.02	33.25	33.95	45,235	+0.06(+0.17%)
May 11, 2015	33.62	34.21	33.58	33.89	75,274	+0.34(+1.03%)
May 08, 2015	33.89	33.89	33.51	33.55	54,122	-0.18(-0.55%)
May 07, 2015	33.71	33.88	33.52	33.73	42,269	-0.04(-0.12%)
May 06, 2015	33.48	33.84	33.35	33.77	337,010	+0.39(+1.18%)
May 05, 2015	33.29	33.56	33.11	33.38	139,604	+0.06(+0.17%)
May 04, 2015	32.73	33.45	32.73	33.32	81,732	+0.41(+1.24%)