Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.10	51.39	50.01	50.68	87,965	-0.50(-0.98%)
May 30, 2017	51.65	51.65	50.60	51.19	58,328	-0.67(-1.29%)
May 26, 2017	51.65	52.11	51.39	51.86	71,020	-0.17(-0.32%)
May 25, 2017	52.02	52.57	51.35	52.02	73,845	+0.25(+0.49%)
May 24, 2017	52.36	52.61	51.44	51.77	70,782	-0.54(-1.04%)
May 23, 2017	51.73	52.65	51.23	52.32	78,683	+0.71(+1.38%)
May 22, 2017	51.44	51.81	50.85	51.60	60,853	+0.29(+0.57%)
May 19, 2017	51.98	52.27	51.02	51.31	282,668	-0.75(-1.45%)
May 18, 2017	50.93	52.36	50.93	52.07	136,334	+1.09(+2.14%)
May 17, 2017	53.16	53.53	50.68	50.98	154,541	-3.27(-6.03%)
May 16, 2017	54.37	54.41	52.78	54.25	97,521	-0.08(-0.15%)
May 15, 2017	54.45	54.96	52.40	54.33	156,089	+1.13(+2.13%)
May 12, 2017	53.07	53.28	52.44	53.20	120,760	-0.13(-0.24%)
May 11, 2017	53.95	54.12	53.07	53.32	125,834	-0.96(-1.78%)
May 10, 2017	53.87	54.62	53.83	54.29	103,891	+0.08(+0.15%)
May 09, 2017	54.08	54.58	53.57	54.20	142,005	+0.21(+0.39%)
May 08, 2017	53.66	54.16	53.49	53.99	74,007	+0.29(+0.55%)
May 05, 2017	54.16	54.16	53.01	53.70	88,587	-0.21(-0.39%)
May 04, 2017	53.78	54.33	53.41	53.91	52,165	+0.42(+0.78%)
May 03, 2017	52.86	53.57	52.57	53.49	74,637	+0.34(+0.63%)
May 02, 2017	53.49	53.70	52.69	53.16	63,386	-0.29(-0.55%)