Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	28.29	28.30	27.75	27.76	0	-0.58(-2.05%)
Oct 30, 2013	28.55	28.64	28.22	28.34	89,448	-0.12(-0.41%)
Oct 29, 2013	28.72	28.87	28.24	28.45	0	-0.16(-0.57%)
Oct 28, 2013	28.62	28.69	28.58	28.62	0	+0.03(+0.11%)
Oct 25, 2013	28.62	28.67	28.52	28.59	0	+0.00(+0.00%)
Oct 24, 2013	28.62	28.69	28.55	28.59	104,655	+0.01(+0.03%)
Oct 23, 2013	28.52	28.72	28.48	28.58	0	-0.05(-0.19%)
Oct 22, 2013	28.62	28.79	28.48	28.63	103,301	+0.01(+0.03%)
Oct 21, 2013	28.62	28.97	28.52	28.62	264,554	-0.05(-0.16%)
Oct 18, 2013	30.74	30.74	27.77	28.67	477,219	+0.19(+0.65%)
Oct 17, 2013	28.18	28.48	28.14	28.48	177,843	+0.13(+0.46%)
Oct 16, 2013	28.12	28.62	28.12	28.35	79,315	+0.23(+0.83%)
Oct 15, 2013	28.28	28.30	28.04	28.12	53,048	-0.18(-0.63%)
Oct 14, 2013	28.21	28.41	28.18	28.30	204,122	-0.09(-0.33%)
Oct 11, 2013	27.65	28.42	27.63	28.39	0	+0.62(+2.23%)
Oct 10, 2013	27.37	27.81	26.87	27.77	54,269	+0.63(+2.34%)
Oct 09, 2013	27.18	27.38	26.96	27.14	95,491	-0.03(-0.11%)
Oct 08, 2013	27.34	27.39	27.02	27.17	142,894	-0.10(-0.37%)
Oct 07, 2013	27.47	27.49	27.22	27.27	0	-0.42(-1.51%)
Oct 04, 2013	27.44	27.71	27.44	27.69	0	+0.19(+0.68%)
Oct 03, 2013	27.54	27.75	27.21	27.50	0	-0.11(-0.39%)
Oct 02, 2013	27.77	27.87	27.55	27.61	120,083	-0.28(-1.00%)