Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	38.22	38.38	37.64	37.82	99,428	+0.10(+0.26%)
Jun 29, 2015	38.51	38.70	37.52	37.72	88,080	-1.01(-2.60%)
Jun 26, 2015	38.79	39.09	38.53	38.73	228,091	+0.02(+0.04%)
Jun 25, 2015	38.81	38.94	38.36	38.72	150,198	+0.23(+0.61%)
Jun 24, 2015	38.47	38.91	38.11	38.48	193,463	-0.78(-1.98%)
Jun 23, 2015	38.94	39.53	38.94	39.26	70,453	+0.18(+0.47%)
Jun 22, 2015	38.71	39.31	38.46	39.07	117,838	+0.53(+1.37%)
Jun 19, 2015	38.10	38.83	37.94	38.55	297,957	+0.51(+1.35%)
Jun 18, 2015	37.87	38.26	37.68	38.03	132,632	+0.30(+0.81%)
Jun 17, 2015	38.60	38.69	37.62	37.73	90,456	-0.77(-2.00%)
Jun 16, 2015	37.54	38.50	37.54	38.50	73,719	+0.79(+2.08%)
Jun 15, 2015	37.69	38.18	37.34	37.71	113,872	-0.15(-0.40%)
Jun 12, 2015	37.70	38.01	37.46	37.86	50,954	-0.03(-0.08%)
Jun 11, 2015	37.97	38.20	37.44	37.90	77,304	-0.05(-0.13%)
Jun 10, 2015	37.09	38.25	36.80	37.94	122,021	+0.44(+1.18%)
Jun 09, 2015	36.97	37.70	36.74	37.50	56,419	+0.41(+1.10%)
Jun 08, 2015	36.75	37.28	36.75	37.09	65,084	+0.19(+0.52%)
Jun 05, 2015	36.30	36.97	36.19	36.90	87,366	+0.59(+1.63%)
Jun 04, 2015	36.51	36.73	36.11	36.31	51,835	-0.48(-1.31%)
Jun 03, 2015	36.30	36.97	36.28	36.79	135,856	+0.47(+1.28%)
Jun 02, 2015	35.87	36.50	35.83	36.32	65,541	+0.24(+0.67%)
Jun 01, 2015	36.52	36.52	35.64	36.08	69,683	-0.10(-0.29%)
May 29, 2015	36.35	36.52	35.70	36.19	88,716	-0.27(-0.75%)
May 28, 2015	36.35	36.63	35.99	36.46	145,351	+0.14(+0.40%)
May 27, 2015	35.94	36.43	35.80	36.32	93,279	+0.43(+1.21%)
May 26, 2015	36.04	36.04	35.34	35.88	106,261	-0.33(-0.91%)
May 22, 2015	36.28	36.21	36.21	36.21	103,590	+0.01(+0.02%)
May 21, 2015	36.24	36.29	36.01	36.20	157,734	+0.03(+0.09%)
May 20, 2015	35.98	36.24	35.73	36.17	163,091	+0.21(+0.58%)
May 19, 2015	34.88	36.01	34.88	35.96	170,555	+0.92(+2.63%)
May 18, 2015	33.96	35.06	33.83	35.04	86,279	+0.92(+2.70%)
May 15, 2015	34.45	34.70	34.06	34.12	109,993	-0.51(-1.48%)
May 14, 2015	34.29	34.70	34.27	34.63	107,196	+0.40(+1.17%)
May 13, 2015	33.95	34.25	33.82	34.23	59,105	+0.28(+0.83%)
May 12, 2015	33.78	34.02	33.25	33.95	45,235	+0.06(+0.17%)
May 11, 2015	33.62	34.21	33.58	33.89	75,274	+0.34(+1.03%)
May 08, 2015	33.89	33.89	33.51	33.55	54,122	-0.18(-0.55%)
May 07, 2015	33.71	33.88	33.52	33.73	42,269	-0.04(-0.12%)
May 06, 2015	33.48	33.84	33.35	33.77	337,010	+0.39(+1.18%)
May 05, 2015	33.29	33.56	33.11	33.38	139,604	+0.06(+0.17%)
May 04, 2015	32.73	33.45	32.73	33.32	81,732	+0.41(+1.24%)
May 01, 2015	33.50	33.52	32.91	32.91	91,981	-0.55(-1.65%)
Apr 30, 2015	33.35	33.72	33.03	33.47	214,211	-0.09(-0.26%)
Apr 29, 2015	34.17	34.17	33.38	33.56	74,751	-0.22(-0.66%)
Apr 28, 2015	33.35	33.92	33.35	33.78	95,364	+0.54(+1.62%)
Apr 27, 2015	33.44	33.88	32.87	33.24	77,202	-0.27(-0.81%)
Apr 24, 2015	33.56	34.04	33.28	33.52	64,635	-0.14(-0.41%)
Apr 23, 2015	33.45	33.84	33.45	33.65	72,074	-0.02(-0.05%)
Apr 22, 2015	33.47	33.80	33.19	33.67	71,700	+0.11(+0.33%)
Apr 21, 2015	33.25	33.79	33.23	33.56	118,961	+0.20(+0.60%)
Apr 20, 2015	33.80	33.99	33.27	33.36	127,161	-0.40(-1.19%)
Apr 17, 2015	34.36	35.24	33.63	33.76	265,003	-1.83(-5.14%)
Apr 16, 2015	35.33	35.72	35.32	35.59	93,327	-0.07(-0.20%)
Apr 15, 2015	35.45	35.83	35.23	35.66	113,216	+0.39(+1.11%)
Apr 14, 2015	35.49	35.49	34.86	35.26	70,484	-0.17(-0.48%)
Apr 13, 2015	35.16	35.70	35.16	35.43	46,882	+0.22(+0.62%)
Apr 10, 2015	35.42	35.42	34.91	35.22	56,259	+0.03(+0.09%)
Apr 09, 2015	35.61	35.71	34.93	35.18	125,277	-0.41(-1.15%)
Apr 08, 2015	35.11	35.70	34.99	35.59	118,322	+0.38(+1.09%)
Apr 07, 2015	35.07	35.30	34.80	35.21	112,133	-0.01(-0.02%)
Apr 06, 2015	35.10	35.45	34.56	35.22	116,352	-0.33(-0.93%)
Apr 02, 2015	35.38	35.55	35.55	35.55	73,548	+0.23(+0.66%)