Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	30.32	30.89	30.15	30.81	119,773	+0.57(+1.89%)
Mar 28, 2014	30.29	30.96	30.02	30.24	78,202	-0.07(-0.23%)
Mar 27, 2014	30.86	31.07	30.25	30.31	75,510	-0.52(-1.70%)
Mar 26, 2014	31.49	31.49	30.82	30.84	134,117	-0.54(-1.71%)
Mar 25, 2014	31.33	31.52	31.17	31.38	43,791	+0.16(+0.52%)
Mar 24, 2014	31.38	31.64	31.06	31.21	71,579	-0.13(-0.42%)
Mar 21, 2014	31.76	32.03	31.15	31.34	320,057	-0.12(-0.40%)
Mar 20, 2014	30.46	31.58	30.38	31.47	96,220	+0.67(+2.17%)
Mar 19, 2014	30.72	31.06	30.40	30.80	85,262	+0.02(+0.08%)
Mar 18, 2014	30.48	30.84	30.32	30.78	102,822	+0.35(+1.15%)
Mar 17, 2014	30.07	30.62	30.01	30.43	127,710	+0.55(+1.85%)
Mar 14, 2014	29.95	30.28	29.76	29.87	225,417	+0.23(+0.76%)
Mar 13, 2014	29.94	29.94	29.45	29.65	98,495	-0.15(-0.50%)
Mar 12, 2014	29.57	29.80	29.35	29.80	88,946	+0.09(+0.29%)
Mar 11, 2014	29.92	29.92	29.51	29.71	111,013	-0.19(-0.65%)
Mar 10, 2014	29.60	29.90	29.60	29.90	57,313	+0.19(+0.63%)
Mar 07, 2014	29.71	29.94	29.56	29.72	60,044	+0.24(+0.82%)
Mar 06, 2014	29.24	29.63	29.20	29.48	44,198	+0.23(+0.77%)
Mar 05, 2014	29.25	29.38	29.13	29.25	58,894	-0.11(-0.37%)
Mar 04, 2014	28.74	29.72	28.74	29.36	151,578	+1.00(+3.54%)