Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	38.22	38.38	37.64	37.82	99,428	+0.10(+0.26%)
Jun 29, 2015	38.51	38.70	37.52	37.72	88,080	-1.01(-2.60%)
Jun 26, 2015	38.79	39.09	38.53	38.73	228,091	+0.02(+0.04%)
Jun 25, 2015	38.81	38.94	38.36	38.72	150,198	+0.23(+0.61%)
Jun 24, 2015	38.47	38.91	38.11	38.48	193,463	-0.78(-1.98%)
Jun 23, 2015	38.94	39.53	38.94	39.26	70,453	+0.18(+0.47%)
Jun 22, 2015	38.71	39.31	38.46	39.07	117,838	+0.53(+1.37%)
Jun 19, 2015	38.10	38.83	37.94	38.55	297,957	+0.51(+1.35%)
Jun 18, 2015	37.87	38.26	37.68	38.03	132,632	+0.30(+0.81%)
Jun 17, 2015	38.60	38.69	37.62	37.73	90,456	-0.77(-2.00%)
Jun 16, 2015	37.54	38.50	37.54	38.50	73,719	+0.79(+2.08%)
Jun 15, 2015	37.69	38.18	37.34	37.71	113,872	-0.15(-0.40%)
Jun 12, 2015	37.70	38.01	37.46	37.86	50,954	-0.03(-0.08%)
Jun 11, 2015	37.97	38.20	37.44	37.90	77,304	-0.05(-0.13%)
Jun 10, 2015	37.09	38.25	36.80	37.94	122,021	+0.44(+1.18%)
Jun 09, 2015	36.97	37.70	36.74	37.50	56,419	+0.41(+1.10%)
Jun 08, 2015	36.75	37.28	36.75	37.09	65,084	+0.19(+0.52%)
Jun 05, 2015	36.30	36.97	36.19	36.90	87,366	+0.59(+1.63%)
Jun 04, 2015	36.51	36.73	36.11	36.31	51,835	-0.48(-1.31%)
Jun 03, 2015	36.30	36.97	36.28	36.79	135,856	+0.47(+1.28%)
Jun 02, 2015	35.87	36.50	35.83	36.32	65,541	+0.24(+0.67%)