Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.95	36.08	35.18	35.24	114,463	-0.80(-2.22%)
Feb 26, 2016	35.69	36.27	35.29	36.04	80,297	+0.55(+1.56%)
Feb 25, 2016	34.99	35.55	34.85	35.48	78,531	+0.47(+1.33%)
Feb 24, 2016	34.68	35.16	33.85	35.02	99,193	-0.05(-0.14%)
Feb 23, 2016	35.55	35.55	34.92	35.07	91,407	-0.52(-1.47%)
Feb 22, 2016	35.60	35.97	35.32	35.59	114,959	+0.29(+0.81%)
Feb 19, 2016	35.05	35.69	34.92	35.30	78,940	+0.11(+0.30%)
Feb 18, 2016	35.43	35.63	34.71	35.20	124,936	-0.20(-0.55%)
Feb 17, 2016	36.12	36.12	35.35	35.39	81,937	-0.46(-1.27%)
Feb 16, 2016	35.97	36.34	35.09	35.85	96,912	+0.42(+1.17%)
Feb 12, 2016	34.97	35.43	35.43	35.43	87,777	+1.03(+2.99%)
Feb 11, 2016	34.23	34.81	33.63	34.41	105,551	-0.64(-1.84%)
Feb 10, 2016	35.54	35.99	35.01	35.05	76,422	-0.31(-0.88%)
Feb 09, 2016	34.73	35.57	34.73	35.36	77,388	+0.09(+0.25%)
Feb 08, 2016	34.32	35.46	34.14	35.27	85,035	+0.52(+1.50%)
Feb 05, 2016	35.55	35.74	34.74	34.75	145,734	-0.82(-2.32%)
Feb 04, 2016	35.64	36.78	35.12	35.57	72,416	-0.11(-0.32%)
Feb 03, 2016	35.93	35.93	34.99	35.69	84,572	+0.07(+0.18%)
Feb 02, 2016	36.10	36.18	35.48	35.62	118,446	-0.93(-2.54%)