Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	28.99	29.29	28.52	28.76	66,574	-0.65(-2.20%)
Jul 30, 2014	29.36	29.54	29.11	29.40	40,454	+0.23(+0.78%)
Jul 29, 2014	29.14	29.45	28.98	29.17	45,046	+0.13(+0.43%)
Jul 28, 2014	29.14	29.14	28.76	29.05	85,351	-0.09(-0.32%)
Jul 25, 2014	29.14	29.21	28.95	29.14	66,498	-0.07(-0.24%)
Jul 24, 2014	29.15	29.44	29.02	29.21	54,494	+0.13(+0.46%)
Jul 23, 2014	28.92	29.15	28.84	29.08	71,216	+0.17(+0.57%)
Jul 22, 2014	28.98	29.47	28.91	28.91	79,441	+0.09(+0.33%)
Jul 21, 2014	28.77	28.95	28.43	28.82	109,145	-0.04(-0.14%)
Jul 18, 2014	27.87	29.18	27.87	28.86	110,645	+0.14(+0.49%)
Jul 17, 2014	29.32	29.34	28.60	28.72	83,670	-0.70(-2.38%)
Jul 16, 2014	30.05	30.05	29.32	29.42	53,414	-0.43(-1.45%)
Jul 15, 2014	30.06	30.12	29.54	29.85	66,926	-0.09(-0.32%)
Jul 14, 2014	30.10	30.15	28.72	29.95	67,369	+0.24(+0.82%)
Jul 11, 2014	29.70	29.96	29.52	29.70	43,364	-0.12(-0.40%)
Jul 10, 2014	29.83	30.13	29.61	29.82	49,253	-0.40(-1.33%)
Jul 09, 2014	30.16	30.52	30.14	30.22	81,707	-0.02(-0.05%)
Jul 08, 2014	30.58	30.60	30.16	30.24	60,848	-0.36(-1.18%)
Jul 07, 2014	30.87	30.87	30.48	30.60	64,818	-0.45(-1.45%)
Jul 03, 2014	30.62	31.05	31.05	31.05	32,883	+0.59(+1.94%)
Jul 02, 2014	30.99	30.99	30.37	30.46	75,411	-0.46(-1.50%)