Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.13	42.13	41.37	41.47	123,608	-0.74(-1.76%)
Jul 28, 2016	41.94	42.26	41.62	42.22	136,210	+0.09(+0.22%)
Jul 27, 2016	41.70	42.17	41.51	42.13	100,985	+0.51(+1.23%)
Jul 26, 2016	41.59	41.77	41.28	41.61	76,646	+0.01(+0.02%)
Jul 25, 2016	41.56	41.72	41.42	41.61	63,182	-0.03(-0.08%)
Jul 22, 2016	38.84	42.05	38.84	41.64	248,177	+2.42(+6.17%)
Jul 21, 2016	39.42	39.75	38.76	39.22	77,904	-0.16(-0.40%)
Jul 20, 2016	39.55	39.61	39.23	39.37	50,884	+0.05(+0.13%)
Jul 19, 2016	39.33	39.57	38.94	39.33	66,693	-0.03(-0.08%)
Jul 18, 2016	39.70	39.85	39.28	39.36	57,169	-0.42(-1.06%)
Jul 15, 2016	39.90	40.13	39.40	39.78	65,242	+0.19(+0.48%)
Jul 14, 2016	39.65	39.98	39.47	39.59	75,252	+0.14(+0.36%)
Jul 13, 2016	39.20	39.46	38.86	39.45	118,185	+0.32(+0.82%)
Jul 12, 2016	38.61	39.30	38.61	39.13	85,326	+0.88(+2.31%)
Jul 11, 2016	38.01	38.49	38.01	38.24	68,468	+0.43(+1.14%)
Jul 08, 2016	37.52	38.02	37.06	37.81	122,758	+0.75(+2.03%)
Jul 07, 2016	37.04	37.50	36.75	37.06	48,581	+0.50(+1.38%)
Jul 05, 2016	36.95	36.95	36.34	36.56	46,896	-0.66(-1.78%)