Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	28.29	28.30	27.75	27.76	0	-0.58(-2.05%)
Oct 30, 2013	28.55	28.64	28.22	28.34	89,448	-0.12(-0.41%)
Oct 29, 2013	28.72	28.87	28.24	28.45	0	-0.16(-0.57%)
Oct 28, 2013	28.62	28.69	28.58	28.62	0	+0.03(+0.11%)
Oct 25, 2013	28.62	28.67	28.52	28.59	0	+0.00(+0.00%)
Oct 24, 2013	28.62	28.69	28.55	28.59	104,655	+0.01(+0.03%)
Oct 23, 2013	28.52	28.72	28.48	28.58	0	-0.05(-0.19%)
Oct 22, 2013	28.62	28.79	28.48	28.63	103,301	+0.01(+0.03%)
Oct 21, 2013	28.62	28.97	28.52	28.62	264,554	-0.05(-0.16%)
Oct 18, 2013	30.74	30.74	27.77	28.67	477,219	+0.19(+0.65%)
Oct 17, 2013	28.18	28.48	28.14	28.48	177,843	+0.13(+0.46%)
Oct 16, 2013	28.12	28.62	28.12	28.35	79,315	+0.23(+0.83%)
Oct 15, 2013	28.28	28.30	28.04	28.12	53,048	-0.18(-0.63%)
Oct 14, 2013	28.21	28.41	28.18	28.30	204,122	-0.09(-0.33%)
Oct 11, 2013	27.65	28.42	27.63	28.39	0	+0.62(+2.23%)
Oct 10, 2013	27.37	27.81	26.87	27.77	54,269	+0.63(+2.34%)
Oct 09, 2013	27.18	27.38	26.96	27.14	95,491	-0.03(-0.11%)
Oct 08, 2013	27.34	27.39	27.02	27.17	142,894	-0.10(-0.37%)
Oct 07, 2013	27.47	27.49	27.22	27.27	0	-0.42(-1.51%)
Oct 04, 2013	27.44	27.71	27.44	27.69	0	+0.19(+0.68%)
Oct 03, 2013	27.54	27.75	27.21	27.50	0	-0.11(-0.39%)
Oct 02, 2013	27.77	27.87	27.55	27.61	120,083	-0.28(-1.00%)
Oct 01, 2013	27.58	28.23	27.45	27.89	167,588	+0.27(+0.98%)
Sep 30, 2013	27.32	27.70	27.23	27.62	109,002	-0.01(-0.03%)
Sep 27, 2013	27.48	27.86	27.48	27.63	0	-0.03(-0.11%)
Sep 26, 2013	27.70	27.73	27.48	27.66	55,393	-0.03(-0.11%)
Sep 25, 2013	27.68	27.86	27.62	27.69	72,663	+0.05(+0.17%)
Sep 24, 2013	27.45	27.80	27.07	27.64	110,039	+0.25(+0.90%)
Sep 23, 2013	27.57	27.57	26.91	27.40	154,995	-0.25(-0.89%)
Sep 20, 2013	27.41	27.72	26.92	27.64	0	+0.18(+0.67%)
Sep 19, 2013	27.80	27.80	27.30	27.46	81,938	-0.35(-1.24%)
Sep 18, 2013	27.90	28.18	27.66	27.80	0	-0.08(-0.30%)
Sep 17, 2013	27.63	27.90	27.49	27.89	0	+0.19(+0.69%)
Sep 16, 2013	27.40	27.78	27.40	27.70	0	+0.18(+0.64%)
Sep 13, 2013	27.63	27.63	27.37	27.52	0	+0.03(+0.11%)
Sep 12, 2013	27.53	27.79	27.36	27.49	0	-0.21(-0.75%)
Sep 11, 2013	27.68	27.80	27.56	27.70	0	-0.13(-0.47%)
Sep 10, 2013	27.87	27.88	27.46	27.83	43,073	+0.14(+0.50%)
Sep 09, 2013	27.43	27.72	27.39	27.69	0	+0.20(+0.73%)
Sep 06, 2013	27.54	27.70	26.96	27.49	0	+0.02(+0.06%)
Sep 05, 2013	27.43	27.60	27.31	27.47	0	+0.14(+0.51%)
Sep 04, 2013	27.40	27.63	27.22	27.33	0	+0.00(+0.00%)
Sep 03, 2013	27.54	28.02	27.07	27.33	0	+0.03(+0.11%)
Aug 30, 2013	27.61	27.70	27.18	27.30	0	-0.39(-1.42%)
Aug 29, 2013	27.55	27.90	27.32	27.70	46,072	+0.14(+0.50%)
Aug 28, 2013	27.41	27.72	27.29	27.56	0	+0.21(+0.76%)
Aug 27, 2013	27.86	27.91	27.24	27.35	114,209	-0.83(-2.95%)
Aug 26, 2013	28.41	28.62	28.13	28.18	0	-0.25(-0.89%)
Aug 23, 2013	28.45	28.52	28.16	28.43	0	-0.03(-0.11%)
Aug 22, 2013	28.31	28.80	27.53	28.46	49,358	+0.25(+0.90%)
Aug 21, 2013	28.40	28.55	27.95	28.21	0	-0.25(-0.86%)
Aug 20, 2013	27.98	28.49	27.98	28.46	54,131	+0.45(+1.59%)
Aug 19, 2013	28.26	28.49	27.84	28.01	84,875	-0.25(-0.87%)
Aug 16, 2013	28.00	28.74	28.00	28.26	0	+0.13(+0.46%)
Aug 15, 2013	28.26	28.48	28.00	28.13	104,827	-0.32(-1.14%)
Aug 14, 2013	28.61	28.63	28.34	28.45	116,250	-0.09(-0.32%)
Aug 13, 2013	28.46	28.63	28.33	28.54	67,835	+0.08(+0.27%)
Aug 12, 2013	28.45	28.60	28.43	28.46	79,788	-0.11(-0.38%)
Aug 09, 2013	28.45	28.78	28.33	28.57	126,817	+0.10(+0.35%)
Aug 08, 2013	28.66	28.70	28.20	28.47	96,053	+0.06(+0.22%)
Aug 07, 2013	28.59	28.66	28.19	28.41	61,268	-0.18(-0.62%)
Aug 06, 2013	28.92	29.16	28.49	28.59	108,158	-0.66(-2.26%)
Aug 05, 2013	28.91	29.25	28.87	29.25	62,428	+0.24(+0.82%)
Aug 02, 2013	28.80	29.12	28.75	29.01	62,889	+0.01(+0.03%)