Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	31.87	32.48	31.60	32.35	127,816	+0.74(+2.33%)
Oct 30, 2014	31.25	31.71	30.94	31.61	76,122	+0.17(+0.56%)
Oct 29, 2014	30.98	31.58	30.73	31.44	61,444	+0.37(+1.20%)
Oct 28, 2014	30.30	31.10	30.30	31.06	140,201	+0.81(+2.67%)
Oct 27, 2014	29.95	30.21	30.21	30.26	63,400	+0.05(+0.16%)
Oct 24, 2014	28.57	30.35	28.57	30.21	44,765	+0.00(+0.00%)
Oct 23, 2014	30.26	30.63	30.15	30.21	81,668	+0.25(+0.85%)
Oct 22, 2014	30.45	30.45	29.86	29.95	99,461	-0.44(-1.46%)
Oct 21, 2014	30.05	30.53	29.83	30.40	110,453	+0.50(+1.67%)
Oct 20, 2014	29.81	29.91	29.33	29.90	148,421	+0.12(+0.39%)
Oct 17, 2014	31.25	31.27	29.27	29.78	187,807	+0.34(+1.17%)
Oct 16, 2014	28.63	29.61	28.62	29.44	190,341	+0.58(+2.01%)
Oct 15, 2014	28.80	29.04	28.04	28.86	224,333	-0.40(-1.38%)
Oct 14, 2014	29.03	29.42	28.81	29.26	116,258	+0.40(+1.37%)
Oct 13, 2014	28.32	29.16	28.31	28.87	94,119	+0.49(+1.73%)
Oct 10, 2014	28.19	28.82	28.19	28.38	87,032	+0.11(+0.39%)
Oct 09, 2014	28.78	28.78	28.15	28.27	135,671	-0.56(-1.95%)
Oct 08, 2014	28.15	28.89	28.02	28.83	72,732	+0.69(+2.45%)
Oct 07, 2014	28.54	28.56	28.02	28.14	118,327	-0.36(-1.28%)
Oct 06, 2014	28.66	28.70	28.49	28.50	61,842	-0.13(-0.44%)
Oct 03, 2014	28.88	28.97	28.42	28.63	54,886	+0.08(+0.28%)
Oct 02, 2014	28.27	28.69	28.00	28.55	83,914	+0.32(+1.12%)
Oct 01, 2014	28.42	28.63	27.94	28.23	135,755	-0.09(-0.31%)
Sep 30, 2014	28.54	28.63	28.31	28.32	158,316	-0.21(-0.72%)
Sep 29, 2014	28.54	28.73	28.38	28.53	89,538	-0.15(-0.53%)
Sep 26, 2014	28.55	29.13	28.54	28.68	73,878	+0.13(+0.44%)
Sep 25, 2014	28.66	28.67	28.46	28.55	173,393	-0.06(-0.19%)
Sep 24, 2014	28.45	28.69	28.35	28.61	70,847	+0.16(+0.55%)
Sep 23, 2014	28.69	28.92	28.44	28.45	82,770	-0.34(-1.18%)
Sep 22, 2014	28.96	29.22	28.76	28.79	60,201	-0.28(-0.98%)
Sep 19, 2014	29.59	29.90	29.06	29.07	273,794	-0.47(-1.60%)
Sep 18, 2014	29.22	29.80	29.02	29.54	72,557	+0.44(+1.52%)
Sep 17, 2014	29.09	29.35	28.82	29.10	76,321	-0.02(-0.05%)
Sep 16, 2014	29.31	29.43	29.05	29.12	62,265	-0.19(-0.64%)
Sep 15, 2014	29.64	29.64	29.28	29.31	46,467	-0.36(-1.22%)
Sep 12, 2014	29.77	29.99	29.45	29.67	88,574	-0.01(-0.03%)
Sep 11, 2014	29.18	29.75	29.18	29.68	62,655	+0.29(+0.99%)
Sep 10, 2014	29.01	29.45	29.01	29.39	58,733	+0.35(+1.22%)
Sep 09, 2014	29.28	29.28	28.94	29.03	57,324	-0.33(-1.13%)
Sep 08, 2014	29.21	29.39	29.06	29.36	62,487	+0.16(+0.54%)
Sep 05, 2014	29.00	29.26	28.91	29.21	58,899	+0.06(+0.19%)
Sep 04, 2014	29.32	29.45	29.09	29.15	91,990	+0.07(+0.24%)
Sep 03, 2014	29.42	29.42	28.99	29.08	108,190	-0.20(-0.70%)
Sep 02, 2014	29.07	29.37	28.95	29.28	82,226	+0.29(+1.01%)
Aug 29, 2014	28.83	28.99	28.99	28.99	57,133	+0.16(+0.55%)
Aug 28, 2014	29.08	29.08	28.77	28.84	41,401	-0.35(-1.19%)
Aug 27, 2014	29.29	29.29	28.98	29.18	60,658	-0.02(-0.08%)
Aug 26, 2014	29.09	29.26	29.09	29.21	256,108	+0.17(+0.57%)
Aug 25, 2014	29.13	29.14	28.81	29.04	62,690	+0.11(+0.38%)
Aug 22, 2014	28.90	29.06	28.63	28.93	72,300	+0.08(+0.27%)
Aug 21, 2014	28.43	28.99	28.37	28.85	67,181	+0.39(+1.36%)
Aug 20, 2014	28.54	28.60	28.35	28.46	37,553	-0.24(-0.85%)
Aug 19, 2014	28.68	28.94	28.62	28.71	38,152	+0.02(+0.08%)
Aug 18, 2014	28.61	28.86	28.37	28.69	65,760	+0.43(+1.51%)
Aug 15, 2014	28.51	28.51	28.02	28.26	135,821	+0.06(+0.20%)
Aug 14, 2014	28.19	28.19	28.09	28.20	71,380	-0.02(-0.06%)
Aug 13, 2014	28.16	28.27	28.05	28.22	56,477	+0.24(+0.87%)
Aug 12, 2014	27.89	28.13	27.83	27.98	74,403	-0.08(-0.28%)
Aug 11, 2014	27.97	28.27	27.65	28.06	133,775	+0.25(+0.91%)
Aug 08, 2014	27.64	28.01	27.64	27.80	160,391	+0.19(+0.68%)
Aug 07, 2014	28.57	28.57	27.57	27.61	166,639	-0.39(-1.41%)
Aug 06, 2014	28.45	28.45	27.57	28.01	580,010	-0.59(-2.07%)
Aug 05, 2014	28.25	28.81	28.25	28.60	39,433	+0.11(+0.39%)
Aug 04, 2014	28.61	28.61	28.01	28.49	58,184	+0.08(+0.28%)