Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	27.55	27.56	27.02	27.03	0	-0.56(-2.05%)
Oct 30, 2013	27.80	27.89	27.48	27.59	91,862	-0.11(-0.41%)
Oct 29, 2013	27.96	28.11	27.49	27.71	0	-0.16(-0.57%)
Oct 28, 2013	27.87	27.94	27.83	27.86	0	+0.03(+0.11%)
Oct 25, 2013	27.87	27.92	27.77	27.83	0	+0.00(+0.00%)
Oct 24, 2013	27.87	27.94	27.80	27.83	107,479	+0.01(+0.03%)
Oct 23, 2013	27.77	27.96	27.74	27.83	0	-0.05(-0.19%)
Oct 22, 2013	27.87	28.04	27.73	27.88	106,089	+0.01(+0.03%)
Oct 21, 2013	27.87	28.21	27.77	27.87	271,695	-0.05(-0.16%)
Oct 18, 2013	29.93	29.93	27.04	27.92	490,099	+0.18(+0.65%)
Oct 17, 2013	27.44	27.74	27.40	27.74	182,643	+0.13(+0.46%)
Oct 16, 2013	27.38	27.87	27.38	27.61	81,456	+0.23(+0.83%)
Oct 15, 2013	27.53	27.56	27.31	27.38	54,480	-0.17(-0.63%)
Oct 14, 2013	27.47	27.66	27.43	27.56	209,632	-0.09(-0.33%)
Oct 11, 2013	26.92	27.68	26.91	27.65	0	+0.60(+2.23%)
Oct 10, 2013	26.65	27.08	26.16	27.04	55,734	+0.62(+2.34%)
Oct 09, 2013	26.47	26.66	26.25	26.43	98,069	-0.03(-0.11%)
Oct 08, 2013	26.62	26.67	26.31	26.46	146,751	-0.10(-0.37%)
Oct 07, 2013	26.75	26.76	26.50	26.55	0	-0.41(-1.51%)
Oct 04, 2013	26.72	26.98	26.72	26.96	0	+0.18(+0.68%)
Oct 03, 2013	26.82	27.02	26.49	26.78	0	-0.11(-0.39%)
Oct 02, 2013	27.04	27.14	26.82	26.88	123,325	-0.27(-1.00%)
Oct 01, 2013	26.85	27.49	26.73	27.16	172,111	+0.26(+0.98%)
Sep 30, 2013	26.61	26.97	26.52	26.89	111,944	-0.01(-0.03%)
Sep 27, 2013	26.76	27.13	26.76	26.90	0	-0.03(-0.11%)
Sep 26, 2013	26.97	27.01	26.76	26.93	56,888	-0.03(-0.11%)
Sep 25, 2013	26.95	27.13	26.89	26.96	74,624	+0.04(+0.17%)
Sep 24, 2013	26.73	27.07	26.35	26.92	113,009	+0.24(+0.90%)
Sep 23, 2013	26.85	26.85	26.20	26.68	159,179	-0.24(-0.89%)
Sep 20, 2013	26.69	26.99	26.21	26.92	0	+0.18(+0.67%)
Sep 19, 2013	27.06	27.06	26.58	26.74	84,150	-0.34(-1.24%)
Sep 18, 2013	27.16	27.44	26.94	27.07	0	-0.08(-0.30%)
Sep 17, 2013	26.91	27.16	26.77	27.15	0	+0.19(+0.69%)
Sep 16, 2013	26.68	27.05	26.68	26.97	0	+0.17(+0.64%)
Sep 13, 2013	26.91	26.91	26.65	26.80	0	+0.03(+0.11%)
Sep 12, 2013	26.81	27.06	26.65	26.77	0	-0.20(-0.75%)
Sep 11, 2013	26.95	27.06	26.84	26.97	0	-0.13(-0.47%)
Sep 10, 2013	27.14	27.15	26.74	27.09	44,236	+0.13(+0.50%)
Sep 09, 2013	26.71	26.99	26.67	26.96	0	+0.19(+0.73%)
Sep 06, 2013	26.82	26.98	26.25	26.77	0	+0.01(+0.06%)
Sep 05, 2013	26.71	26.87	26.59	26.75	0	+0.13(+0.51%)
Sep 04, 2013	26.68	26.90	26.50	26.62	0	+0.00(+0.00%)
Sep 03, 2013	26.82	27.28	26.35	26.62	0	+0.03(+0.11%)
Aug 30, 2013	26.89	26.98	26.47	26.59	0	-0.38(-1.42%)
Aug 29, 2013	26.83	27.17	26.60	26.97	47,316	+0.13(+0.50%)
Aug 28, 2013	26.69	26.99	26.57	26.83	0	+0.20(+0.76%)
Aug 27, 2013	27.13	27.18	26.53	26.63	117,292	-0.81(-2.95%)
Aug 26, 2013	27.66	27.87	27.39	27.44	0	-0.25(-0.89%)
Aug 23, 2013	27.70	27.77	27.42	27.69	0	-0.03(-0.11%)
Aug 22, 2013	27.57	28.05	26.80	27.72	50,690	+0.25(+0.90%)
Aug 21, 2013	27.66	27.80	27.22	27.47	0	-0.24(-0.86%)
Aug 20, 2013	27.24	27.74	27.24	27.71	55,592	+0.43(+1.59%)
Aug 19, 2013	27.51	27.74	27.11	27.27	87,166	-0.24(-0.87%)
Aug 16, 2013	27.27	27.99	27.27	27.51	0	+0.13(+0.46%)
Aug 15, 2013	27.52	27.73	27.26	27.39	107,656	-0.31(-1.14%)
Aug 14, 2013	27.85	27.87	27.60	27.70	119,388	-0.09(-0.32%)
Aug 13, 2013	27.71	27.87	27.59	27.79	69,666	+0.07(+0.27%)
Aug 12, 2013	27.70	27.84	27.68	27.72	81,942	-0.10(-0.38%)
Aug 09, 2013	27.70	28.02	27.59	27.82	130,240	+0.10(+0.35%)
Aug 08, 2013	27.90	27.95	27.45	27.72	98,646	+0.06(+0.22%)
Aug 07, 2013	27.84	27.90	27.45	27.66	62,922	-0.17(-0.62%)
Aug 06, 2013	28.16	28.39	27.74	27.84	111,077	-0.64(-2.26%)
Aug 05, 2013	28.15	28.48	28.11	28.48	64,113	+0.23(+0.82%)
Aug 02, 2013	28.05	28.35	27.99	28.25	64,586	+0.01(+0.03%)