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%)
Aug 01, 2014	28.90	29.47	28.24	28.41	71,406	-0.35(-1.20%)
Jul 31, 2014	28.99	29.29	28.52	28.76	66,574	-0.65(-2.20%)
Jul 30, 2014	29.36	29.54	29.11	29.40	40,454	+0.23(+0.78%)
Jul 29, 2014	29.14	29.45	28.98	29.17	45,046	+0.13(+0.43%)
Jul 28, 2014	29.14	29.14	28.76	29.05	85,351	-0.09(-0.32%)
Jul 25, 2014	29.14	29.21	28.95	29.14	66,498	-0.07(-0.24%)
Jul 24, 2014	29.15	29.44	29.02	29.21	54,494	+0.13(+0.46%)
Jul 23, 2014	28.92	29.15	28.84	29.08	71,216	+0.17(+0.57%)
Jul 22, 2014	28.98	29.47	28.91	28.91	79,441	+0.09(+0.33%)
Jul 21, 2014	28.77	28.95	28.43	28.82	109,145	-0.04(-0.14%)
Jul 18, 2014	27.87	29.18	27.87	28.86	110,645	+0.14(+0.49%)
Jul 17, 2014	29.32	29.34	28.60	28.72	83,670	-0.70(-2.38%)
Jul 16, 2014	30.05	30.05	29.32	29.42	53,414	-0.43(-1.45%)
Jul 15, 2014	30.06	30.12	29.54	29.85	66,926	-0.09(-0.32%)
Jul 14, 2014	30.10	30.15	28.72	29.95	67,369	+0.24(+0.82%)
Jul 11, 2014	29.70	29.96	29.52	29.70	43,364	-0.12(-0.40%)
Jul 10, 2014	29.83	30.13	29.61	29.82	49,253	-0.40(-1.33%)
Jul 09, 2014	30.16	30.52	30.14	30.22	81,707	-0.02(-0.05%)
Jul 08, 2014	30.58	30.60	30.16	30.24	60,848	-0.36(-1.18%)
Jul 07, 2014	30.87	30.87	30.48	30.60	64,818	-0.45(-1.45%)
Jul 03, 2014	30.62	31.05	31.05	31.05	32,883	+0.59(+1.94%)
Jul 02, 2014	30.99	30.99	30.37	30.46	75,411	-0.46(-1.50%)
Jul 01, 2014	30.38	31.38	30.38	30.92	100,457	+0.69(+2.29%)
Jun 30, 2014	30.21	30.32	29.99	30.23	77,986	-0.13(-0.44%)
Jun 27, 2014	29.77	30.45	29.77	30.36	222,148	+0.32(+1.07%)
Jun 26, 2014	30.10	30.13	29.78	30.04	37,772	+0.01(+0.03%)
Jun 25, 2014	29.59	30.09	29.40	30.03	69,123	+0.21(+0.71%)
Jun 24, 2014	29.72	30.42	29.65	29.82	121,878	+0.02(+0.08%)
Jun 23, 2014	29.92	29.92	29.54	29.80	51,133	-0.04(-0.13%)
Jun 20, 2014	30.06	30.06	29.59	29.84	215,939	+0.01(+0.03%)
Jun 19, 2014	29.90	29.97	29.31	29.83	48,847	-0.04(-0.13%)
Jun 18, 2014	29.46	30.00	29.41	29.87	73,416	+0.33(+1.11%)
Jun 17, 2014	28.93	29.65	28.93	29.54	63,720	+0.52(+1.81%)
Jun 16, 2014	29.11	29.12	28.78	29.01	38,390	-0.19(-0.64%)
Jun 13, 2014	29.48	29.65	29.13	29.20	51,263	-0.11(-0.37%)
Jun 12, 2014	29.34	29.62	29.08	29.31	40,367	-0.16(-0.53%)
Jun 11, 2014	29.77	29.95	29.40	29.47	71,428	-0.49(-1.65%)
Jun 10, 2014	29.99	30.12	29.73	29.96	45,774	+0.25(+0.84%)
Jun 06, 2014	29.73	30.06	29.51	29.71	90,247	+0.23(+0.80%)
Jun 05, 2014	28.61	29.59	28.56	29.48	87,566	+0.86(+3.01%)
Jun 04, 2014	28.49	28.75	28.49	28.62	79,870	-0.11(-0.38%)
Jun 03, 2014	28.53	29.02	28.53	28.73	135,150	+0.01(+0.03%)