Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	34.67	34.14	34.14	34.14	78,883	-0.43(-1.25%)
Dec 30, 2014	34.38	34.91	34.34	34.57	82,215	+0.10(+0.28%)
Dec 29, 2014	33.81	34.50	33.81	34.47	106,017	+0.71(+2.10%)
Dec 26, 2014	33.74	33.94	33.55	33.76	42,977	+0.22(+0.64%)
Dec 24, 2014	33.61	33.55	33.55	33.55	34,362	-0.08(-0.24%)
Dec 23, 2014	33.30	33.70	33.30	33.63	67,962	+0.36(+1.10%)
Dec 22, 2014	33.13	33.34	32.86	33.26	71,921	+0.09(+0.26%)
Dec 19, 2014	33.10	33.52	32.59	33.17	525,104	-0.02(-0.07%)
Dec 18, 2014	33.25	33.46	32.86	33.20	116,381	+0.33(+1.01%)
Dec 17, 2014	32.04	32.97	31.53	32.86	148,904	+0.85(+2.65%)
Dec 16, 2014	31.66	32.40	31.45	32.02	160,375	+0.24(+0.75%)
Dec 15, 2014	32.14	32.49	31.64	31.78	177,298	-0.31(-0.96%)
Dec 12, 2014	31.85	32.53	31.71	32.09	70,412	-0.21(-0.66%)
Dec 11, 2014	32.46	32.66	32.18	32.30	66,416	+0.05(+0.15%)
Dec 10, 2014	32.88	33.01	32.21	32.25	155,629	-1.02(-3.07%)
Dec 09, 2014	32.01	33.29	31.87	33.28	121,847	+0.84(+2.59%)
Dec 08, 2014	32.26	32.98	32.16	32.44	103,853	-0.03(-0.10%)
Dec 05, 2014	31.89	32.71	31.89	32.47	61,352	+0.55(+1.71%)
Dec 04, 2014	31.60	32.11	31.60	31.92	60,742	+0.01(+0.03%)
Dec 03, 2014	31.48	32.00	31.41	31.91	72,930	+0.39(+1.23%)
Dec 02, 2014	31.18	31.77	31.05	31.52	56,883	+0.63(+2.05%)
Dec 01, 2014	30.71	31.41	30.71	30.89	71,944	-0.53(-1.69%)
Nov 28, 2014	32.08	32.43	31.39	31.42	45,818	-0.63(-1.98%)
Nov 26, 2014	31.90	32.06	32.06	32.06	54,612	+0.22(+0.70%)
Nov 25, 2014	31.70	31.90	31.43	31.83	37,393	+0.25(+0.78%)
Nov 24, 2014	31.21	31.68	31.17	31.59	106,354	+0.36(+1.14%)
Nov 21, 2014	31.79	31.79	31.09	31.23	91,152	-0.14(-0.45%)
Nov 20, 2014	30.95	31.48	30.54	31.37	85,734	+0.22(+0.71%)
Nov 19, 2014	31.52	31.52	30.91	31.15	71,377	-0.46(-1.45%)
Nov 18, 2014	31.87	31.94	31.48	31.61	42,593	-0.11(-0.35%)
Nov 17, 2014	32.08	32.17	31.72	31.72	47,786	-0.48(-1.48%)
Nov 14, 2014	32.23	32.48	32.00	32.20	73,356	-0.10(-0.29%)
Nov 13, 2014	32.52	32.70	32.24	32.29	65,525	-0.39(-1.19%)
Nov 12, 2014	32.06	32.74	32.06	32.68	66,796	+0.41(+1.28%)
Nov 11, 2014	32.45	32.47	32.18	32.27	72,510	-0.15(-0.46%)
Nov 10, 2014	32.09	32.53	32.07	32.42	69,595	+0.26(+0.81%)
Nov 07, 2014	31.96	32.46	31.79	32.16	79,351	-0.06(-0.20%)
Nov 06, 2014	31.94	32.27	31.69	32.22	65,403	+0.29(+0.89%)
Nov 05, 2014	31.79	32.32	31.53	31.94	60,928	+0.13(+0.40%)
Nov 04, 2014	31.62	31.95	31.36	31.81	83,867	+0.00(+0.00%)
Nov 03, 2014	32.12	32.67	31.36	31.81	186,296	-0.54(-1.67%)
Oct 31, 2014	31.87	32.48	31.60	32.35	127,816	+0.74(+2.33%)
Oct 30, 2014	31.25	31.71	30.94	31.61	76,122	+0.17(+0.56%)
Oct 29, 2014	30.98	31.58	30.73	31.44	61,444	+0.37(+1.20%)
Oct 28, 2014	30.30	31.10	30.30	31.06	140,201	+0.81(+2.67%)
Oct 27, 2014	29.95	30.21	30.21	30.26	63,400	+0.05(+0.16%)
Oct 24, 2014	28.57	30.35	28.57	30.21	44,765	+0.00(+0.00%)
Oct 23, 2014	30.26	30.63	30.15	30.21	81,668	+0.25(+0.85%)
Oct 22, 2014	30.45	30.45	29.86	29.95	99,461	-0.44(-1.46%)
Oct 21, 2014	30.05	30.53	29.83	30.40	110,453	+0.50(+1.67%)
Oct 20, 2014	29.81	29.91	29.33	29.90	148,421	+0.12(+0.39%)
Oct 17, 2014	31.25	31.27	29.27	29.78	187,807	+0.34(+1.17%)
Oct 16, 2014	28.63	29.61	28.62	29.44	190,341	+0.58(+2.01%)
Oct 15, 2014	28.80	29.04	28.04	28.86	224,333	-0.40(-1.38%)
Oct 14, 2014	29.03	29.42	28.81	29.26	116,258	+0.40(+1.37%)
Oct 13, 2014	28.32	29.16	28.31	28.87	94,119	+0.49(+1.73%)
Oct 10, 2014	28.19	28.82	28.19	28.38	87,032	+0.11(+0.39%)
Oct 09, 2014	28.78	28.78	28.15	28.27	135,671	-0.56(-1.95%)
Oct 08, 2014	28.15	28.89	28.02	28.83	72,732	+0.69(+2.45%)
Oct 07, 2014	28.54	28.56	28.02	28.14	118,327	-0.36(-1.28%)
Oct 06, 2014	28.66	28.70	28.49	28.50	61,842	-0.13(-0.44%)
Oct 03, 2014	28.88	28.97	28.42	28.63	54,886	+0.08(+0.28%)
Oct 02, 2014	28.27	28.69	28.00	28.55	83,914	+0.32(+1.12%)