Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.19	28.56	28.04	28.13	132,082	-0.46(-1.61%)
Jan 30, 2014	28.26	28.73	27.59	28.59	122,734	+0.57(+2.03%)
Jan 29, 2014	28.32	29.41	27.91	28.02	101,799	-0.58(-2.04%)
Jan 28, 2014	28.70	28.75	28.39	28.61	90,424	+0.00(+0.00%)
Jan 27, 2014	29.41	29.47	28.54	28.61	79,710	-0.77(-2.62%)
Jan 24, 2014	29.58	29.58	29.02	29.38	102,909	-0.42(-1.42%)
Jan 23, 2014	29.61	30.04	29.41	29.80	184,613	-0.31(-1.02%)
Jan 22, 2014	30.10	30.18	29.85	30.11	65,503	+0.07(+0.23%)
Jan 21, 2014	29.84	30.29	29.81	30.04	75,584	+0.44(+1.50%)
Jan 17, 2014	29.45	29.59	29.59	29.59	56,172	+0.04(+0.13%)
Jan 16, 2014	29.48	29.59	29.26	29.55	98,057	+0.07(+0.24%)
Jan 15, 2014	29.27	29.57	29.20	29.48	95,971	+0.21(+0.72%)
Jan 14, 2014	29.32	29.36	28.95	29.27	50,265	+0.13(+0.45%)
Jan 13, 2014	29.58	29.58	28.71	29.14	139,535	-0.58(-1.96%)
Jan 10, 2014	29.78	29.78	29.34	29.73	92,597	+0.01(+0.03%)
Jan 09, 2014	29.66	29.90	29.47	29.72	60,253	+0.09(+0.31%)
Jan 08, 2014	29.77	29.83	29.33	29.62	118,642	-0.10(-0.34%)
Jan 07, 2014	29.72	29.90	29.38	29.73	90,194	+0.19(+0.63%)
Jan 06, 2014	30.01	30.01	29.49	29.54	80,335	-0.37(-1.22%)
Jan 03, 2014	29.90	30.05	29.80	29.90	115,375	+0.02(+0.05%)
Jan 02, 2014	30.31	30.45	29.72	29.89	150,873	-0.54(-1.79%)
Dec 31, 2013	30.52	30.43	30.43	30.43	76,481	-0.02(-0.05%)
Dec 30, 2013	30.47	30.66	30.23	30.45	40,818	-0.10(-0.33%)
Dec 27, 2013	30.40	30.66	30.30	30.55	80,750	+0.04(+0.13%)
Dec 26, 2013	30.16	30.66	30.16	30.51	78,460	+0.03(+0.10%)
Dec 24, 2013	30.50	30.64	30.30	30.48	37,356	+0.03(+0.10%)
Dec 23, 2013	29.95	30.52	29.93	30.45	126,550	+0.55(+1.84%)
Dec 20, 2013	29.40	29.95	29.35	29.90	601,741	+0.63(+2.14%)
Dec 19, 2013	29.30	29.48	29.06	29.27	99,986	-0.11(-0.37%)
Dec 18, 2013	28.77	29.40	28.69	29.38	119,394	+0.70(+2.45%)
Dec 17, 2013	28.48	28.80	28.48	28.68	129,121	-0.02(-0.08%)
Dec 16, 2013	28.13	28.73	28.08	28.70	93,883	+0.67(+2.37%)
Dec 13, 2013	27.96	28.13	27.83	28.04	64,917	+0.09(+0.30%)
Dec 12, 2013	27.82	28.25	27.82	27.95	74,810	+0.09(+0.33%)
Dec 11, 2013	27.89	28.04	27.58	27.86	86,792	-0.15(-0.55%)
Dec 10, 2013	28.42	28.42	27.90	28.01	125,063	-0.53(-1.87%)
Dec 09, 2013	28.86	28.86	28.20	28.55	177,705	-0.20(-0.70%)
Dec 06, 2013	28.54	28.96	28.40	28.75	0	+0.53(+1.86%)
Dec 05, 2013	28.20	28.31	27.93	28.22	0	+0.02(+0.05%)
Dec 04, 2013	28.60	28.60	27.97	28.21	0	-0.47(-1.65%)
Dec 03, 2013	28.59	29.23	28.43	28.68	0	-0.02(-0.08%)
Dec 02, 2013	29.51	29.51	28.65	28.70	41,987	-0.83(-2.80%)
Nov 29, 2013	29.57	29.68	29.11	29.53	0	+0.15(+0.53%)
Nov 27, 2013	29.14	29.38	28.89	29.37	0	+0.28(+0.96%)
Nov 26, 2013	28.80	29.25	28.72	29.10	0	+0.26(+0.89%)
Nov 25, 2013	28.63	29.20	28.63	28.84	85,136	+0.22(+0.76%)
Nov 22, 2013	28.32	28.72	28.21	28.62	0	+0.25(+0.87%)
Nov 21, 2013	27.83	28.41	27.66	28.38	96,733	+0.57(+2.06%)
Nov 20, 2013	27.77	27.97	27.65	27.80	0	+0.03(+0.11%)
Nov 19, 2013	27.77	27.98	27.68	27.77	73,121	-0.02(-0.08%)
Nov 18, 2013	27.49	28.07	27.46	27.80	0	+0.26(+0.93%)
Nov 15, 2013	27.62	27.77	27.24	27.54	0	-0.13(-0.48%)
Nov 14, 2013	27.59	27.75	27.52	27.67	0	+0.00(+0.00%)
Nov 13, 2013	27.35	27.68	27.35	27.67	0	+0.19(+0.68%)
Nov 12, 2013	27.56	27.70	27.29	27.49	0	-0.09(-0.31%)
Nov 11, 2013	27.83	27.83	27.52	27.57	0	-0.32(-1.14%)
Nov 08, 2013	27.01	27.89	27.01	27.89	0	+0.86(+3.18%)
Nov 07, 2013	27.26	27.27	26.99	27.03	117,718	-0.19(-0.71%)
Nov 06, 2013	27.46	27.46	27.12	27.22	42,230	-0.04(-0.14%)
Nov 05, 2013	27.11	27.58	27.09	27.26	0	-0.03(-0.11%)
Nov 04, 2013	27.24	27.40	27.06	27.29	69,536	+0.08(+0.28%)