Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.08	32.43	31.39	31.42	45,818	-0.63(-1.98%)
Nov 26, 2014	31.90	32.06	32.06	32.06	54,612	+0.22(+0.70%)
Nov 25, 2014	31.70	31.90	31.43	31.83	37,393	+0.25(+0.78%)
Nov 24, 2014	31.21	31.68	31.17	31.59	106,354	+0.36(+1.14%)
Nov 21, 2014	31.79	31.79	31.09	31.23	91,152	-0.14(-0.45%)
Nov 20, 2014	30.95	31.48	30.54	31.37	85,734	+0.22(+0.71%)
Nov 19, 2014	31.52	31.52	30.91	31.15	71,377	-0.46(-1.45%)
Nov 18, 2014	31.87	31.94	31.48	31.61	42,593	-0.11(-0.35%)
Nov 17, 2014	32.08	32.17	31.72	31.72	47,786	-0.48(-1.48%)
Nov 14, 2014	32.23	32.48	32.00	32.20	73,356	-0.10(-0.29%)
Nov 13, 2014	32.52	32.70	32.24	32.29	65,525	-0.39(-1.19%)
Nov 12, 2014	32.06	32.74	32.06	32.68	66,796	+0.41(+1.28%)
Nov 11, 2014	32.45	32.47	32.18	32.27	72,510	-0.15(-0.46%)
Nov 10, 2014	32.09	32.53	32.07	32.42	69,595	+0.26(+0.81%)
Nov 07, 2014	31.96	32.46	31.79	32.16	79,351	-0.06(-0.20%)
Nov 06, 2014	31.94	32.27	31.69	32.22	65,403	+0.29(+0.89%)
Nov 05, 2014	31.79	32.32	31.53	31.94	60,928	+0.13(+0.40%)
Nov 04, 2014	31.62	31.95	31.36	31.81	83,867	+0.00(+0.00%)