Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	28.54	28.63	28.31	28.32	158,316	-0.21(-0.72%)
Sep 29, 2014	28.54	28.73	28.38	28.53	89,538	-0.15(-0.53%)
Sep 26, 2014	28.55	29.13	28.54	28.68	73,878	+0.13(+0.44%)
Sep 25, 2014	28.66	28.67	28.46	28.55	173,393	-0.06(-0.19%)
Sep 24, 2014	28.45	28.69	28.35	28.61	70,847	+0.16(+0.55%)
Sep 23, 2014	28.69	28.92	28.44	28.45	82,770	-0.34(-1.18%)
Sep 22, 2014	28.96	29.22	28.76	28.79	60,201	-0.28(-0.98%)
Sep 19, 2014	29.59	29.90	29.06	29.07	273,794	-0.47(-1.60%)
Sep 18, 2014	29.22	29.80	29.02	29.54	72,557	+0.44(+1.52%)
Sep 17, 2014	29.09	29.35	28.82	29.10	76,321	-0.02(-0.05%)
Sep 16, 2014	29.31	29.43	29.05	29.12	62,265	-0.19(-0.64%)
Sep 15, 2014	29.64	29.64	29.28	29.31	46,467	-0.36(-1.22%)
Sep 12, 2014	29.77	29.99	29.45	29.67	88,574	-0.01(-0.03%)
Sep 11, 2014	29.18	29.75	29.18	29.68	62,655	+0.29(+0.99%)
Sep 10, 2014	29.01	29.45	29.01	29.39	58,733	+0.35(+1.22%)
Sep 09, 2014	29.28	29.28	28.94	29.03	57,324	-0.33(-1.13%)
Sep 08, 2014	29.21	29.39	29.06	29.36	62,487	+0.16(+0.54%)
Sep 05, 2014	29.00	29.26	28.91	29.21	58,899	+0.06(+0.19%)
Sep 04, 2014	29.32	29.45	29.09	29.15	91,990	+0.07(+0.24%)
Sep 03, 2014	29.42	29.42	28.99	29.08	108,190	-0.20(-0.70%)