Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	38.56	38.95	38.22	38.60	74,031	-0.07(-0.19%)
Apr 28, 2016	38.78	39.10	38.59	38.67	78,142	-0.31(-0.80%)
Apr 27, 2016	39.18	39.30	38.58	38.99	161,384	-0.34(-0.86%)
Apr 26, 2016	38.72	39.54	38.72	39.32	131,361	+0.37(+0.95%)
Apr 25, 2016	39.31	39.34	38.76	38.95	99,821	-0.44(-1.12%)
Apr 22, 2016	36.64	40.20	36.64	39.40	212,709	+0.51(+1.31%)
Apr 21, 2016	39.17	39.22	38.76	38.89	125,387	-0.29(-0.73%)
Apr 20, 2016	38.46	39.27	38.46	39.18	135,459	+0.72(+1.88%)
Apr 19, 2016	37.99	38.54	37.92	38.45	122,145	+0.47(+1.23%)
Apr 18, 2016	37.62	38.15	37.21	37.99	74,374	+0.37(+0.98%)
Apr 15, 2016	37.77	37.94	37.44	37.62	60,083	-0.16(-0.41%)
Apr 14, 2016	37.14	38.12	36.89	37.77	138,207	+0.54(+1.46%)
Apr 13, 2016	36.77	37.39	36.77	37.23	375,517	+0.73(+2.00%)
Apr 12, 2016	36.06	36.62	36.02	36.50	190,638	+0.41(+1.14%)
Apr 11, 2016	36.47	37.16	36.04	36.09	114,691	-0.16(-0.43%)
Apr 08, 2016	36.27	36.52	34.94	36.25	119,752	+0.37(+1.03%)
Apr 07, 2016	36.61	37.55	35.57	35.88	86,313	-0.95(-2.59%)
Apr 06, 2016	36.56	36.99	35.54	36.83	62,765	+0.20(+0.54%)
Apr 05, 2016	37.13	37.30	35.99	36.63	90,098	-0.87(-2.32%)
Apr 04, 2016	37.89	38.44	36.31	37.50	101,525	-0.34(-0.89%)