Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	35.82	36.55	35.60	36.53	142,743	+0.64(+1.78%)
Aug 28, 2015	35.57	36.12	34.34	35.89	407,019	+0.13(+0.36%)
Aug 27, 2015	35.84	36.21	35.40	35.76	117,591	+0.22(+0.61%)
Aug 26, 2015	35.51	35.77	35.00	35.55	199,071	+0.82(+2.37%)
Aug 25, 2015	36.81	36.81	34.61	34.72	200,291	-0.69(-1.96%)
Aug 24, 2015	36.09	36.88	35.41	35.42	228,192	-2.04(-5.45%)
Aug 21, 2015	37.21	37.87	37.09	37.46	157,064	-0.38(-1.00%)
Aug 20, 2015	38.28	38.44	37.81	37.84	116,743	-0.86(-2.21%)
Aug 19, 2015	38.84	39.13	38.22	38.69	128,530	-0.23(-0.58%)
Aug 18, 2015	39.36	39.61	38.87	38.92	84,272	-0.52(-1.33%)
Aug 17, 2015	38.84	39.83	38.60	39.44	169,693	+0.60(+1.56%)
Aug 14, 2015	38.18	38.97	38.18	38.84	98,144	+0.44(+1.16%)
Aug 13, 2015	38.16	38.69	38.00	38.39	129,652	+0.19(+0.49%)
Aug 12, 2015	38.73	38.73	37.72	38.21	58,390	-0.68(-1.74%)
Aug 11, 2015	39.01	39.35	38.55	38.88	61,703	-0.62(-1.57%)
Aug 10, 2015	38.93	39.51	38.93	39.51	118,312	+0.69(+1.79%)
Aug 07, 2015	38.88	39.34	38.37	38.81	70,029	-0.28(-0.72%)
Aug 06, 2015	39.45	39.64	38.85	39.09	66,800	-0.39(-0.98%)
Aug 05, 2015	39.49	40.01	39.28	39.48	132,611	+0.18(+0.45%)
Aug 04, 2015	39.19	39.81	39.16	39.30	107,898	+0.03(+0.08%)
Aug 03, 2015	38.98	39.38	38.69	39.27	62,547	+0.27(+0.68%)
Jul 31, 2015	38.76	39.10	38.48	39.01	81,150	+0.30(+0.77%)
Jul 30, 2015	38.49	38.97	38.49	38.71	222,723	+0.01(+0.02%)
Jul 29, 2015	38.67	39.03	38.56	38.70	123,903	+0.06(+0.15%)
Jul 28, 2015	38.89	39.04	38.42	38.64	129,027	-0.03(-0.08%)
Jul 27, 2015	38.68	38.74	38.40	38.67	92,958	-0.14(-0.35%)
Jul 24, 2015	39.17	39.84	38.81	38.81	81,439	-0.37(-0.95%)
Jul 23, 2015	40.08	40.41	39.11	39.18	85,697	-0.73(-1.84%)
Jul 22, 2015	39.79	40.51	39.79	39.92	136,851	+0.04(+0.10%)
Jul 21, 2015	40.36	40.82	39.63	39.88	97,179	-0.37(-0.92%)
Jul 20, 2015	39.86	40.64	39.86	40.25	203,135	+0.39(+0.97%)
Jul 17, 2015	39.38	39.88	39.11	39.86	175,484	+0.69(+1.77%)
Jul 16, 2015	39.42	39.76	39.09	39.17	65,522	+0.05(+0.12%)
Jul 15, 2015	38.83	39.22	38.72	39.12	59,230	+0.41(+1.06%)
Jul 14, 2015	38.62	38.81	38.33	38.71	60,068	+0.04(+0.10%)
Jul 13, 2015	38.52	38.69	38.39	38.67	138,149	+0.40(+1.05%)
Jul 10, 2015	38.30	38.46	37.90	38.26	117,448	+0.56(+1.50%)
Jul 09, 2015	37.70	38.05	37.36	37.70	179,175	+0.44(+1.17%)
Jul 08, 2015	37.08	37.58	36.85	37.26	227,008	-0.01(-0.02%)
Jul 07, 2015	37.52	37.52	36.85	37.27	108,503	-0.31(-0.84%)
Jul 06, 2015	37.48	37.80	37.22	37.59	108,695	-0.11(-0.30%)
Jul 02, 2015	38.42	37.70	37.70	37.70	52,816	-0.77(-1.99%)
Jul 01, 2015	38.25	38.49	38.07	38.47	112,953	+0.65(+1.71%)
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%)