Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	35.07	35.60	35.06	35.19	126,904	-0.33(-0.93%)
Mar 30, 2015	34.65	35.79	34.57	35.52	164,183	+0.87(+2.50%)
Mar 27, 2015	34.79	34.89	34.43	34.65	121,283	-0.14(-0.39%)
Mar 26, 2015	34.53	34.91	34.14	34.79	103,428	+0.26(+0.74%)
Mar 25, 2015	35.35	35.52	34.52	34.53	99,301	-0.77(-2.19%)
Mar 24, 2015	35.63	36.26	35.30	35.31	178,617	-0.38(-1.07%)
Mar 23, 2015	35.71	35.88	35.33	35.69	99,481	-0.02(-0.07%)
Mar 20, 2015	35.20	35.84	34.92	35.71	332,957	+0.77(+2.19%)
Mar 19, 2015	34.73	34.99	34.47	34.95	119,598	+0.04(+0.11%)
Mar 18, 2015	34.73	35.20	34.73	34.91	249,806	-0.04(-0.11%)
Mar 17, 2015	34.42	35.04	34.27	34.95	147,355	+0.33(+0.94%)
Mar 16, 2015	34.49	34.90	34.29	34.62	139,003	+0.28(+0.81%)
Mar 13, 2015	34.29	34.43	33.51	34.34	121,466	-0.04(-0.12%)
Mar 12, 2015	33.48	34.47	33.33	34.38	180,732	+1.22(+3.68%)
Mar 11, 2015	32.96	33.23	32.70	33.16	144,552	+0.35(+1.07%)
Mar 10, 2015	33.06	33.20	32.76	32.81	77,072	-0.53(-1.58%)
Mar 09, 2015	32.68	33.44	32.68	33.34	97,267	+0.62(+1.90%)
Mar 06, 2015	32.28	33.18	32.28	32.72	79,995	+0.14(+0.42%)
Mar 05, 2015	32.51	32.71	32.13	32.58	64,714	+0.05(+0.15%)
Mar 04, 2015	32.72	32.73	32.87	32.53	68,140	-0.33(-1.02%)
Mar 03, 2015	33.08	33.26	32.84	32.87	70,580	-0.40(-1.20%)