Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	44.53	45.16	44.17	44.92	118,275	+0.53(+1.20%)
Sep 29, 2016	45.02	45.06	44.33	44.39	67,641	-0.51(-1.15%)
Sep 28, 2016	44.43	44.93	44.28	44.91	71,440	+0.63(+1.43%)
Sep 27, 2016	43.52	44.49	43.45	44.28	96,644	+0.63(+1.45%)
Sep 26, 2016	44.13	44.13	43.60	43.64	184,133	-0.86(-1.92%)
Sep 23, 2016	44.36	44.59	44.02	44.50	77,360	-0.10(-0.22%)
Sep 22, 2016	43.85	44.67	43.85	44.60	88,539	+0.86(+1.96%)
Sep 21, 2016	43.51	43.88	43.34	43.74	102,175	+0.31(+0.72%)
Sep 20, 2016	43.11	43.65	41.99	43.43	99,365	-0.38(-0.87%)
Sep 19, 2016	43.57	44.50	42.92	43.81	66,701	+0.40(+0.93%)
Sep 16, 2016	43.66	43.69	43.09	43.41	193,963	-0.10(-0.23%)
Sep 15, 2016	43.09	43.57	43.03	43.50	48,843	+0.58(+1.35%)
Sep 14, 2016	43.27	43.89	42.87	42.93	66,588	-0.44(-1.01%)
Sep 13, 2016	43.58	43.65	43.04	43.36	69,891	-0.57(-1.30%)
Sep 12, 2016	43.41	43.94	42.90	43.93	77,970	+0.47(+1.08%)
Sep 09, 2016	43.69	44.07	43.40	43.46	83,439	-0.37(-0.85%)
Sep 08, 2016	43.78	44.03	43.52	43.84	71,791	+0.04(+0.09%)
Sep 07, 2016	43.65	43.82	43.18	43.79	106,030	+0.13(+0.30%)
Sep 06, 2016	44.03	44.03	43.03	43.66	97,535	-0.38(-0.86%)
Sep 02, 2016	43.72	44.04	44.04	44.04	112,713	+0.29(+0.66%)