Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	35.82	36.55	35.60	36.53	142,743	+0.64(+1.78%)
Aug 28, 2015	35.57	36.12	34.34	35.89	407,019	+0.13(+0.36%)
Aug 27, 2015	35.84	36.21	35.40	35.76	117,591	+0.22(+0.61%)
Aug 26, 2015	35.51	35.77	35.00	35.55	199,071	+0.82(+2.37%)
Aug 25, 2015	36.81	36.81	34.61	34.72	200,291	-0.69(-1.96%)
Aug 24, 2015	36.09	36.88	35.41	35.42	228,192	-2.04(-5.45%)
Aug 21, 2015	37.21	37.87	37.09	37.46	157,064	-0.38(-1.00%)
Aug 20, 2015	38.28	38.44	37.81	37.84	116,743	-0.86(-2.21%)
Aug 19, 2015	38.84	39.13	38.22	38.69	128,530	-0.23(-0.58%)
Aug 18, 2015	39.36	39.61	38.87	38.92	84,272	-0.52(-1.33%)
Aug 17, 2015	38.84	39.83	38.60	39.44	169,693	+0.60(+1.56%)
Aug 14, 2015	38.18	38.97	38.18	38.84	98,144	+0.44(+1.16%)
Aug 13, 2015	38.16	38.69	38.00	38.39	129,652	+0.19(+0.49%)
Aug 12, 2015	38.73	38.73	37.72	38.21	58,390	-0.68(-1.74%)
Aug 11, 2015	39.01	39.35	38.55	38.88	61,703	-0.62(-1.57%)
Aug 10, 2015	38.93	39.51	38.93	39.51	118,312	+0.69(+1.79%)
Aug 07, 2015	38.88	39.34	38.37	38.81	70,029	-0.28(-0.72%)
Aug 06, 2015	39.45	39.64	38.85	39.09	66,800	-0.39(-0.98%)
Aug 05, 2015	39.49	40.01	39.28	39.48	132,611	+0.18(+0.45%)
Aug 04, 2015	39.19	39.81	39.16	39.30	107,898	+0.03(+0.08%)