Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23.40	23.77	23.36	23.51	94,582	+0.05(+0.19%)
Jan 30, 2013	23.64	23.67	23.07	23.47	61,051	-0.27(-1.12%)
Jan 29, 2013	23.42	23.83	23.39	23.73	99,703	+0.24(+1.03%)
Jan 28, 2013	23.64	23.86	23.36	23.49	161,755	-0.05(-0.19%)
Jan 25, 2013	24.09	24.09	23.32	23.54	162,033	-0.39(-1.62%)
Jan 24, 2013	23.86	23.97	23.64	23.92	67,656	+0.09(+0.38%)
Jan 23, 2013	23.81	23.86	23.61	23.83	79,194	+0.01(+0.03%)
Jan 22, 2013	23.45	23.86	23.32	23.83	84,022	+0.36(+1.55%)
Jan 18, 2013	23.29	23.65	23.21	23.46	49,362	+0.11(+0.49%)
Jan 17, 2013	23.17	23.41	23.15	23.35	51,783	+0.23(+0.98%)
Jan 16, 2013	23.16	23.22	23.03	23.12	49,447	-0.05(-0.20%)
Jan 15, 2013	23.06	23.25	23.01	23.17	93,464	-0.03(-0.13%)
Jan 14, 2013	22.65	23.28	22.65	23.20	101,763	+0.43(+1.90%)
Jan 11, 2013	22.77	22.93	22.14	22.76	112,164	+0.04(+0.17%)
Jan 10, 2013	22.74	22.84	22.46	22.73	37,625	+0.09(+0.40%)
Jan 09, 2013	22.83	22.83	22.56	22.63	42,715	-0.03(-0.13%)
Jan 08, 2013	22.60	22.72	22.50	22.66	32,053	-0.02(-0.10%)
Jan 07, 2013	22.63	22.69	22.54	22.69	41,081	-0.05(-0.23%)
Jan 04, 2013	22.69	22.76	22.34	22.74	56,378	+0.22(+0.97%)
Jan 03, 2013	22.60	22.70	22.31	22.52	60,686	-0.10(-0.43%)