Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	28.79	29.21	28.38	29.05	116,348	+0.13(+0.43%)
Apr 29, 2014	29.55	29.65	28.86	28.93	52,324	-0.38(-1.28%)
Apr 28, 2014	29.73	29.91	27.67	29.30	45,819	-0.23(-0.77%)
Apr 25, 2014	29.80	29.94	29.46	29.53	87,911	-0.32(-1.07%)
Apr 24, 2014	30.34	30.43	29.75	29.85	102,410	-0.39(-1.29%)
Apr 23, 2014	30.17	30.46	30.17	30.24	87,728	-0.08(-0.26%)
Apr 22, 2014	29.98	30.52	29.75	30.32	61,391	+0.45(+1.52%)
Apr 21, 2014	29.99	29.99	29.23	29.87	164,938	-0.49(-1.62%)
Apr 17, 2014	29.79	30.36	30.36	30.36	90,072	+0.64(+2.16%)
Apr 16, 2014	30.13	31.18	29.66	29.72	55,383	-0.13(-0.45%)
Apr 15, 2014	29.63	30.05	29.11	29.85	64,234	+0.26(+0.87%)
Apr 14, 2014	29.93	30.00	29.28	29.59	61,857	+0.03(+0.11%)
Apr 11, 2014	29.63	29.88	29.45	29.56	80,534	-0.27(-0.92%)
Apr 10, 2014	30.70	30.95	29.59	29.84	88,489	-0.96(-3.13%)
Apr 09, 2014	31.05	31.18	30.53	30.80	64,157	-0.20(-0.66%)
Apr 08, 2014	31.00	31.41	30.80	31.00	86,661	+0.08(+0.25%)
Apr 07, 2014	30.77	30.99	30.10	30.92	111,055	+0.10(+0.33%)
Apr 04, 2014	31.68	31.83	30.74	30.82	100,425	-0.80(-2.52%)
Apr 03, 2014	31.61	31.73	31.40	31.62	72,247	+0.10(+0.32%)
Apr 02, 2014	31.67	31.67	31.21	31.52	60,479	-0.10(-0.32%)