Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	38.76	39.10	38.48	39.01	81,150	+0.30(+0.77%)
Jul 30, 2015	38.49	38.97	38.49	38.71	222,723	+0.01(+0.02%)
Jul 29, 2015	38.67	39.03	38.56	38.70	123,903	+0.06(+0.15%)
Jul 28, 2015	38.89	39.04	38.42	38.64	129,027	-0.03(-0.08%)
Jul 27, 2015	38.68	38.74	38.40	38.67	92,958	-0.14(-0.35%)
Jul 24, 2015	39.17	39.84	38.81	38.81	81,439	-0.37(-0.95%)
Jul 23, 2015	40.08	40.41	39.11	39.18	85,697	-0.73(-1.84%)
Jul 22, 2015	39.79	40.51	39.79	39.92	136,851	+0.04(+0.10%)
Jul 21, 2015	40.36	40.82	39.63	39.88	97,179	-0.37(-0.92%)
Jul 20, 2015	39.86	40.64	39.86	40.25	203,135	+0.39(+0.97%)
Jul 17, 2015	39.38	39.88	39.11	39.86	175,484	+0.69(+1.77%)
Jul 16, 2015	39.42	39.76	39.09	39.17	65,522	+0.05(+0.12%)
Jul 15, 2015	38.83	39.22	38.72	39.12	59,230	+0.41(+1.06%)
Jul 14, 2015	38.62	38.81	38.33	38.71	60,068	+0.04(+0.10%)
Jul 13, 2015	38.52	38.69	38.39	38.67	138,149	+0.40(+1.05%)
Jul 10, 2015	38.30	38.46	37.90	38.26	117,448	+0.56(+1.50%)
Jul 09, 2015	37.70	38.05	37.36	37.70	179,175	+0.44(+1.17%)
Jul 08, 2015	37.08	37.58	36.85	37.26	227,008	-0.01(-0.02%)
Jul 07, 2015	37.52	37.52	36.85	37.27	108,503	-0.31(-0.84%)
Jul 06, 2015	37.48	37.80	37.22	37.59	108,695	-0.11(-0.30%)
Jul 02, 2015	38.42	37.70	37.70	37.70	52,816	-0.77(-1.99%)