Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.57	29.68	29.11	29.53	0	+0.15(+0.53%)
Nov 27, 2013	29.14	29.38	28.89	29.37	0	+0.28(+0.96%)
Nov 26, 2013	28.80	29.25	28.72	29.10	0	+0.26(+0.89%)
Nov 25, 2013	28.63	29.20	28.63	28.84	85,136	+0.22(+0.76%)
Nov 22, 2013	28.32	28.72	28.21	28.62	0	+0.25(+0.87%)
Nov 21, 2013	27.83	28.41	27.66	28.38	96,733	+0.57(+2.06%)
Nov 20, 2013	27.77	27.97	27.65	27.80	0	+0.03(+0.11%)
Nov 19, 2013	27.77	27.98	27.68	27.77	73,121	-0.02(-0.08%)
Nov 18, 2013	27.49	28.07	27.46	27.80	0	+0.26(+0.93%)
Nov 15, 2013	27.62	27.77	27.24	27.54	0	-0.13(-0.48%)
Nov 14, 2013	27.59	27.75	27.52	27.67	0	+0.00(+0.00%)
Nov 13, 2013	27.35	27.68	27.35	27.67	0	+0.19(+0.68%)
Nov 12, 2013	27.56	27.70	27.29	27.49	0	-0.09(-0.31%)
Nov 11, 2013	27.83	27.83	27.52	27.57	0	-0.32(-1.14%)
Nov 08, 2013	27.01	27.89	27.01	27.89	0	+0.86(+3.18%)
Nov 07, 2013	27.26	27.27	26.99	27.03	117,718	-0.19(-0.71%)
Nov 06, 2013	27.46	27.46	27.12	27.22	42,230	-0.04(-0.14%)
Nov 05, 2013	27.11	27.58	27.09	27.26	0	-0.03(-0.11%)
Nov 04, 2013	27.24	27.40	27.06	27.29	69,536	+0.08(+0.28%)