Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	44.10	44.27	42.18	43.76	232,018	-0.77(-1.73%)
Aug 30, 2016	44.31	44.70	44.19	44.53	55,053	+0.37(+0.84%)
Aug 29, 2016	43.98	44.56	43.88	44.16	75,860	+0.16(+0.36%)
Aug 26, 2016	43.72	44.09	43.28	44.00	50,530	+0.31(+0.72%)
Aug 25, 2016	43.48	43.72	43.31	43.69	41,872	+0.24(+0.55%)
Aug 24, 2016	43.17	43.48	42.70	43.45	43,344	+0.17(+0.40%)
Aug 23, 2016	43.17	43.38	43.17	43.27	47,342	+0.28(+0.65%)
Aug 22, 2016	43.23	43.55	42.86	42.99	89,133	-0.24(-0.55%)
Aug 19, 2016	43.12	43.36	42.81	43.23	85,784	+0.10(+0.23%)
Aug 18, 2016	42.58	43.17	42.51	43.13	59,652	+0.30(+0.69%)
Aug 17, 2016	42.76	43.21	42.76	42.84	85,589	+0.02(+0.06%)
Aug 16, 2016	42.69	43.09	42.54	42.81	62,922	+0.04(+0.10%)
Aug 15, 2016	41.91	42.88	41.91	42.77	77,530	+0.71(+1.69%)
Aug 12, 2016	41.85	42.10	41.68	42.06	29,585	-0.10(-0.24%)
Aug 11, 2016	42.20	42.51	41.37	42.16	65,670	+0.15(+0.35%)
Aug 10, 2016	42.32	42.50	41.51	42.01	89,876	-0.45(-1.07%)
Aug 09, 2016	42.13	42.68	41.59	42.46	48,982	+0.30(+0.71%)
Aug 08, 2016	42.50	42.62	42.02	42.17	39,272	-0.26(-0.60%)
Aug 05, 2016	41.55	42.55	38.61	42.42	92,749	+1.27(+3.09%)
Aug 04, 2016	41.25	41.51	40.83	41.15	29,104	-0.12(-0.30%)
Aug 03, 2016	40.76	41.31	40.76	41.27	59,589	+0.40(+0.99%)
Aug 02, 2016	41.23	41.40	40.80	40.87	63,400	-0.30(-0.72%)