Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	27.44	27.80	27.30	27.39	135,647	-0.45(-1.61%)
Jan 30, 2014	27.52	27.98	26.86	27.84	126,047	+0.55(+2.03%)
Jan 29, 2014	27.57	28.63	27.17	27.29	104,547	-0.57(-2.04%)
Jan 28, 2014	27.94	28.00	27.64	27.85	92,865	+0.00(+0.00%)
Jan 27, 2014	28.64	28.69	27.79	27.85	81,862	-0.75(-2.62%)
Jan 24, 2014	28.80	28.80	28.26	28.60	105,687	-0.41(-1.42%)
Jan 23, 2014	28.83	29.25	28.64	29.02	189,596	-0.30(-1.02%)
Jan 22, 2014	29.31	29.38	29.07	29.32	67,271	+0.07(+0.23%)
Jan 21, 2014	29.06	29.50	29.03	29.25	77,624	+0.43(+1.50%)
Jan 17, 2014	28.68	28.82	28.82	28.82	57,688	+0.04(+0.13%)
Jan 16, 2014	28.70	28.82	28.49	28.78	100,704	+0.07(+0.24%)
Jan 15, 2014	28.51	28.80	28.44	28.71	98,561	+0.20(+0.72%)
Jan 14, 2014	28.55	28.59	28.19	28.51	51,622	+0.13(+0.45%)
Jan 13, 2014	28.80	28.80	27.95	28.38	143,301	-0.57(-1.96%)
Jan 10, 2014	29.00	29.00	28.57	28.94	95,096	+0.01(+0.03%)
Jan 09, 2014	28.88	29.11	28.69	28.94	61,879	+0.09(+0.32%)
Jan 08, 2014	28.99	29.04	28.56	28.85	121,844	-0.10(-0.34%)
Jan 07, 2014	28.94	29.11	28.60	28.94	92,629	+0.18(+0.63%)
Jan 06, 2014	29.22	29.22	28.72	28.76	82,503	-0.36(-1.22%)
Jan 03, 2014	29.12	29.26	29.01	29.12	118,490	+0.02(+0.05%)
Jan 02, 2014	29.51	29.65	28.94	29.10	154,946	-0.53(-1.79%)
Dec 31, 2013	29.72	29.63	29.63	29.63	78,546	-0.02(-0.05%)
Dec 30, 2013	29.67	29.85	29.44	29.65	41,919	-0.10(-0.33%)
Dec 27, 2013	29.60	29.86	29.50	29.75	82,930	+0.04(+0.13%)
Dec 26, 2013	29.37	29.85	29.37	29.71	80,577	+0.03(+0.10%)
Dec 24, 2013	29.70	29.84	29.51	29.68	38,365	+0.03(+0.10%)
Dec 23, 2013	29.17	29.72	29.14	29.65	129,966	+0.53(+1.84%)
Dec 20, 2013	28.62	29.16	28.58	29.11	617,983	+0.61(+2.14%)
Dec 19, 2013	28.53	28.71	28.30	28.50	102,684	-0.11(-0.37%)
Dec 18, 2013	28.01	28.62	27.94	28.61	122,617	+0.69(+2.45%)
Dec 17, 2013	27.73	28.04	27.73	27.92	132,607	-0.02(-0.08%)
Dec 16, 2013	27.39	27.98	27.34	27.95	96,417	+0.65(+2.37%)
Dec 13, 2013	27.22	27.39	27.10	27.30	66,669	+0.08(+0.30%)
Dec 12, 2013	27.09	27.51	27.09	27.22	76,830	+0.09(+0.33%)
Dec 11, 2013	27.16	27.31	26.85	27.13	89,134	-0.15(-0.55%)
Dec 10, 2013	27.68	27.68	27.16	27.28	128,438	-0.52(-1.87%)
Dec 09, 2013	28.11	28.11	27.46	27.80	182,501	-0.20(-0.70%)
Dec 06, 2013	27.79	28.20	27.65	27.99	0	+0.51(+1.86%)
Dec 05, 2013	27.46	27.57	27.19	27.48	0	+0.02(+0.05%)
Dec 04, 2013	27.85	27.85	27.23	27.46	0	-0.46(-1.65%)
Dec 03, 2013	27.83	28.46	27.68	27.92	0	-0.02(-0.08%)
Dec 02, 2013	28.74	28.74	27.90	27.95	43,120	-0.81(-2.80%)
Nov 29, 2013	28.79	28.90	28.35	28.75	0	+0.15(+0.53%)
Nov 27, 2013	28.38	28.61	28.14	28.60	0	+0.27(+0.96%)
Nov 26, 2013	28.04	28.48	27.97	28.33	0	+0.25(+0.89%)
Nov 25, 2013	27.88	28.44	27.88	28.08	87,434	+0.21(+0.76%)
Nov 22, 2013	27.58	27.97	27.47	27.87	0	+0.24(+0.87%)
Nov 21, 2013	27.10	27.67	26.93	27.63	99,344	+0.56(+2.06%)
Nov 20, 2013	27.04	27.23	26.92	27.07	0	+0.03(+0.11%)
Nov 19, 2013	27.04	27.24	26.95	27.04	75,095	-0.02(-0.08%)
Nov 18, 2013	26.76	27.33	26.73	27.07	0	+0.25(+0.93%)
Nov 15, 2013	26.89	27.04	26.53	26.82	0	-0.13(-0.48%)
Nov 14, 2013	26.87	27.02	26.79	26.95	0	+0.00(+0.00%)
Nov 13, 2013	26.63	26.95	26.63	26.95	0	+0.18(+0.68%)
Nov 12, 2013	26.84	26.97	26.58	26.76	0	-0.08(-0.31%)
Nov 11, 2013	27.10	27.10	26.79	26.85	0	-0.31(-1.14%)
Nov 08, 2013	26.30	27.16	26.30	27.16	0	+0.84(+3.18%)
Nov 07, 2013	26.55	26.55	26.28	26.32	120,895	-0.19(-0.71%)
Nov 06, 2013	26.73	26.73	26.40	26.51	43,370	-0.04(-0.14%)
Nov 05, 2013	26.40	26.85	26.37	26.55	0	-0.03(-0.11%)
Nov 04, 2013	26.52	26.68	26.35	26.58	71,413	+0.08(+0.28%)