Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.67	40.87	39.91	40.46	120,471	-0.05(-0.12%)
May 27, 2016	40.12	40.50	40.50	40.50	67,863	+0.56(+1.40%)
May 26, 2016	40.28	40.28	39.59	39.95	48,944	-0.34(-0.86%)
May 25, 2016	39.94	40.55	39.94	40.29	59,267	+0.35(+0.88%)
May 24, 2016	39.27	40.08	39.27	39.94	94,124	+1.08(+2.79%)
May 23, 2016	39.04	39.13	38.55	38.86	78,989	-0.14(-0.36%)
May 20, 2016	38.59	39.26	38.59	38.99	79,994	+0.60(+1.56%)
May 19, 2016	39.14	39.30	38.02	38.40	80,195	-0.50(-1.29%)
May 18, 2016	37.34	38.95	37.01	38.90	58,342	+1.48(+3.95%)
May 17, 2016	37.94	38.59	37.17	37.42	103,880	-0.71(-1.87%)
May 16, 2016	37.67	38.53	37.31	38.13	56,765	+0.52(+1.37%)
May 13, 2016	38.08	38.23	37.44	37.62	60,951	-0.59(-1.55%)
May 12, 2016	38.33	38.44	37.84	38.21	46,422	-0.05(-0.13%)
May 11, 2016	38.37	38.76	38.22	38.26	79,891	-0.17(-0.45%)
May 10, 2016	38.38	38.78	38.15	38.43	66,269	+0.30(+0.80%)
May 09, 2016	38.30	38.41	38.06	38.12	78,974	-0.22(-0.58%)
May 06, 2016	37.64	38.97	37.21	38.35	143,606	+0.52(+1.37%)
May 05, 2016	37.93	38.37	37.83	37.83	117,299	-0.25(-0.67%)
May 04, 2016	38.41	38.41	37.57	38.08	94,652	-0.25(-0.66%)
May 03, 2016	38.72	39.29	37.83	38.34	106,345	-0.68(-1.75%)