Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	37.72	37.83	37.22	37.40	247,469	+0.00(+0.00%)
Sep 29, 2015	37.15	37.58	37.13	37.40	178,233	+0.21(+0.57%)
Sep 28, 2015	37.26	37.62	37.19	37.19	143,322	-0.26(-0.69%)
Sep 25, 2015	36.98	37.95	36.90	37.45	170,133	+0.62(+1.67%)
Sep 24, 2015	36.44	37.11	36.32	36.83	192,302	+0.22(+0.60%)
Sep 23, 2015	36.34	36.72	36.20	36.61	82,411	+0.36(+1.00%)
Sep 22, 2015	36.28	36.66	36.09	36.25	98,187	-0.40(-1.10%)
Sep 21, 2015	36.34	36.81	36.00	36.65	76,243	+0.66(+1.84%)
Sep 18, 2015	35.94	36.27	35.61	35.99	330,248	-0.61(-1.67%)
Sep 17, 2015	36.74	37.32	36.21	36.60	291,760	-0.06(-0.18%)
Sep 16, 2015	36.92	36.92	36.33	36.67	103,731	-0.18(-0.48%)
Sep 15, 2015	36.34	37.06	36.30	36.84	67,824	+0.66(+1.83%)
Sep 14, 2015	36.30	36.59	36.02	36.18	92,209	-0.03(-0.09%)
Sep 11, 2015	36.20	36.31	35.96	36.21	70,899	-0.29(-0.80%)
Sep 10, 2015	36.03	36.80	35.96	36.51	38,360	+0.32(+0.89%)
Sep 09, 2015	36.61	36.72	36.06	36.18	79,800	-0.07(-0.20%)
Sep 08, 2015	35.84	36.40	35.68	36.26	66,251	+0.85(+2.41%)
Sep 04, 2015	35.07	35.40	35.40	35.40	65,462	-0.14(-0.39%)
Sep 03, 2015	35.44	35.82	35.39	35.54	122,524	+0.05(+0.14%)
Sep 02, 2015	35.50	35.74	35.20	35.49	127,932	+0.40(+1.13%)