Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	28.83	28.99	28.99	28.99	57,133	+0.16(+0.55%)
Aug 28, 2014	29.08	29.08	28.77	28.84	41,401	-0.35(-1.19%)
Aug 27, 2014	29.29	29.29	28.98	29.18	60,658	-0.02(-0.08%)
Aug 26, 2014	29.09	29.26	29.09	29.21	256,108	+0.17(+0.57%)
Aug 25, 2014	29.13	29.14	28.81	29.04	62,690	+0.11(+0.38%)
Aug 22, 2014	28.90	29.06	28.63	28.93	72,300	+0.08(+0.27%)
Aug 21, 2014	28.43	28.99	28.37	28.85	67,181	+0.39(+1.36%)
Aug 20, 2014	28.54	28.60	28.35	28.46	37,553	-0.24(-0.85%)
Aug 19, 2014	28.68	28.94	28.62	28.71	38,152	+0.02(+0.08%)
Aug 18, 2014	28.61	28.86	28.37	28.69	65,760	+0.43(+1.51%)
Aug 15, 2014	28.51	28.51	28.02	28.26	135,821	+0.06(+0.20%)
Aug 14, 2014	28.19	28.19	28.09	28.20	71,380	-0.02(-0.06%)
Aug 13, 2014	28.16	28.27	28.05	28.22	56,477	+0.24(+0.87%)
Aug 12, 2014	27.89	28.13	27.83	27.98	74,403	-0.08(-0.28%)
Aug 11, 2014	27.97	28.27	27.65	28.06	133,775	+0.25(+0.91%)
Aug 08, 2014	27.64	28.01	27.64	27.80	160,391	+0.19(+0.68%)
Aug 07, 2014	28.57	28.57	27.57	27.61	166,639	-0.39(-1.41%)
Aug 06, 2014	28.45	28.45	27.57	28.01	580,010	-0.59(-2.07%)
Aug 05, 2014	28.25	28.81	28.25	28.60	39,433	+0.11(+0.39%)
Aug 04, 2014	28.61	28.61	28.01	28.49	58,184	+0.08(+0.28%)