Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	51.58	52.37	50.58	52.00	179,945	+0.29(+0.56%)
Jan 30, 2017	52.50	52.54	51.62	51.71	133,533	-1.21(-2.29%)
Jan 27, 2017	53.42	53.42	52.71	52.92	82,613	-0.46(-0.86%)
Jan 26, 2017	53.29	53.58	52.83	53.37	106,136	-0.08(-0.16%)
Jan 25, 2017	52.71	53.96	52.29	53.46	174,968	+0.67(+1.26%)
Jan 24, 2017	51.66	53.08	51.58	52.79	263,935	+1.00(+1.93%)
Jan 23, 2017	52.37	52.83	51.41	51.79	161,045	-0.92(-1.74%)
Jan 20, 2017	50.04	55.50	47.70	52.71	304,271	-3.13(-5.60%)
Jan 19, 2017	56.83	56.83	55.63	55.83	76,276	-0.92(-1.62%)
Jan 18, 2017	56.50	56.96	55.71	56.75	71,549	+0.83(+1.49%)
Jan 17, 2017	56.83	56.83	55.75	55.92	116,718	-1.38(-2.40%)
Jan 13, 2017		57.29	57.29	57.29	0	+0.13(+0.22%)
Jan 12, 2017	58.21	58.21	56.42	57.17	72,465	-1.42(-2.42%)
Jan 11, 2017	57.59	58.71	57.42	58.59	110,355	+0.42(+0.72%)
Jan 10, 2017	57.13	58.29	56.88	58.17	188,179	+1.00(+1.75%)
Jan 09, 2017	57.88	58.29	57.04	57.17	135,461	-0.96(-1.65%)
Jan 06, 2017	58.50	59.00	57.63	58.13	77,992	-0.13(-0.21%)
Jan 05, 2017	59.59	59.75	57.75	58.25	101,155	-1.33(-2.24%)
Jan 04, 2017	59.00	59.71	58.38	59.59	113,159	+0.92(+1.56%)