Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.35	27.71	27.35	27.59	163,285	+0.37(+1.34%)
May 29, 2014	27.13	27.31	27.06	27.22	81,307	+0.21(+0.76%)
May 28, 2014	27.06	27.21	26.77	27.02	78,204	-0.14(-0.51%)
May 27, 2014	27.06	27.44	26.90	27.15	103,604	+0.23(+0.85%)
May 23, 2014	26.80	26.93	26.93	26.93	103,656	+0.14(+0.51%)
May 22, 2014	26.65	26.94	26.65	26.79	30,629	+0.06(+0.23%)
May 21, 2014	26.70	27.06	26.34	26.73	62,695	+0.08(+0.31%)
May 20, 2014	27.08	27.08	26.39	26.64	144,386	-0.43(-1.60%)
May 19, 2014	26.63	27.12	26.48	27.08	73,183	+0.27(+1.02%)
May 16, 2014	27.02	27.02	26.46	26.80	99,912	-0.10(-0.37%)
May 15, 2014	26.77	27.05	26.38	26.90	145,744	-0.11(-0.40%)
May 14, 2014	27.82	27.98	26.88	27.01	123,336	-0.91(-3.27%)
May 13, 2014	28.39	28.80	27.92	27.92	72,693	-0.56(-1.98%)
May 12, 2014	27.60	28.57	27.60	28.49	116,816	+0.46(+1.66%)
May 09, 2014	27.42	28.08	25.13	28.02	117,158	+0.40(+1.46%)
May 08, 2014	27.81	28.61	27.29	27.62	109,644	-0.09(-0.33%)
May 07, 2014	27.58	27.90	27.29	27.71	192,868	+0.13(+0.47%)
May 06, 2014	27.77	28.05	27.44	27.58	118,508	-0.39(-1.39%)
May 05, 2014	27.92	28.40	27.67	27.97	44,977	-0.25(-0.89%)
May 02, 2014	28.17	28.75	28.05	28.22	78,766	+0.07(+0.24%)
May 01, 2014	28.16	29.09	27.66	28.15	116,232	-0.14(-0.48%)
Apr 30, 2014	28.03	28.44	27.63	28.29	119,488	+0.12(+0.43%)
Apr 29, 2014	28.78	28.87	28.10	28.17	53,736	-0.37(-1.28%)
Apr 28, 2014	28.95	29.12	26.94	28.53	47,056	-0.22(-0.77%)
Apr 25, 2014	29.01	29.15	28.69	28.76	90,283	-0.31(-1.08%)
Apr 24, 2014	29.54	29.63	28.97	29.07	105,175	-0.38(-1.29%)
Apr 23, 2014	29.38	29.66	29.38	29.45	90,096	-0.08(-0.26%)
Apr 22, 2014	29.19	29.72	28.97	29.52	63,048	+0.44(+1.52%)
Apr 21, 2014	29.20	29.20	28.47	29.08	169,389	-0.48(-1.62%)
Apr 17, 2014	29.01	29.56	29.56	29.56	92,503	+0.62(+2.16%)
Apr 16, 2014	29.33	30.36	28.88	28.94	56,878	-0.13(-0.45%)
Apr 15, 2014	28.85	29.26	28.34	29.07	65,967	+0.25(+0.87%)
Apr 14, 2014	29.14	29.21	28.51	28.82	63,527	+0.03(+0.11%)
Apr 11, 2014	28.85	29.09	28.68	28.79	82,707	-0.27(-0.92%)
Apr 10, 2014	29.89	30.13	28.82	29.05	90,878	-0.94(-3.13%)
Apr 09, 2014	30.23	30.36	29.73	29.99	65,889	-0.20(-0.66%)
Apr 08, 2014	30.19	30.58	29.99	30.19	89,000	+0.08(+0.25%)
Apr 07, 2014	29.96	30.17	29.31	30.11	114,052	+0.10(+0.33%)
Apr 04, 2014	30.85	31.00	29.93	30.01	103,136	-0.78(-2.52%)
Apr 03, 2014	30.78	30.90	30.58	30.79	74,197	+0.10(+0.32%)
Apr 02, 2014	30.84	30.84	30.39	30.69	62,111	-0.10(-0.32%)
Apr 01, 2014	29.98	30.86	29.64	30.79	190,468	+0.79(+2.62%)
Mar 31, 2014	29.52	30.08	29.36	30.00	123,006	+0.56(+1.89%)
Mar 28, 2014	29.49	30.15	29.23	29.45	80,313	-0.07(-0.23%)
Mar 27, 2014	30.05	30.25	29.46	29.52	77,548	-0.51(-1.70%)
Mar 26, 2014	30.66	30.66	30.01	30.03	137,737	-0.52(-1.71%)
Mar 25, 2014	30.51	30.69	30.35	30.55	44,973	+0.16(+0.52%)
Mar 24, 2014	30.56	30.80	30.25	30.39	73,511	-0.13(-0.42%)
Mar 21, 2014	30.92	31.19	30.33	30.52	328,695	-0.12(-0.40%)
Mar 20, 2014	29.66	30.75	29.58	30.64	98,817	+0.65(+2.17%)
Mar 19, 2014	29.91	30.24	29.60	29.99	87,563	+0.02(+0.08%)
Mar 18, 2014	29.68	30.03	29.52	29.97	105,597	+0.34(+1.15%)
Mar 17, 2014	29.28	29.82	29.22	29.63	131,157	+0.54(+1.85%)
Mar 14, 2014	29.16	29.48	28.98	29.09	231,501	+0.22(+0.76%)
Mar 13, 2014	29.16	29.16	28.68	28.87	101,154	-0.14(-0.50%)
Mar 12, 2014	28.79	29.02	28.58	29.01	91,347	+0.08(+0.29%)
Mar 11, 2014	29.13	29.13	28.73	28.93	114,009	-0.19(-0.65%)
Mar 10, 2014	28.82	29.12	28.82	29.12	58,860	+0.18(+0.63%)
Mar 07, 2014	28.93	29.15	28.79	28.94	61,664	+0.23(+0.82%)
Mar 06, 2014	28.47	28.85	28.43	28.70	45,391	+0.22(+0.77%)
Mar 05, 2014	28.48	28.61	28.36	28.48	60,484	-0.11(-0.37%)
Mar 04, 2014	27.98	28.94	27.98	28.59	155,669	+0.98(+3.54%)