Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	21.89	21.94	21.63	21.93	123,130	+0.20(+0.91%)
Dec 28, 2012	22.00	22.12	21.65	21.73	39,194	-0.39(-1.78%)
Dec 27, 2012	21.91	22.16	21.57	22.13	78,895	+0.24(+1.07%)
Dec 26, 2012	22.14	22.15	21.80	21.89	39,860	-0.17(-0.79%)
Dec 24, 2012	22.16	22.16	21.82	22.07	48,352	-0.02(-0.10%)
Dec 21, 2012	22.24	22.32	21.78	22.09	394,501	-0.17(-0.75%)
Dec 20, 2012	22.06	22.28	21.86	22.26	56,689	+0.22(+1.00%)
Dec 19, 2012	22.37	22.48	21.87	22.04	107,316	-0.38(-1.71%)
Dec 18, 2012	21.99	22.43	21.90	22.42	111,429	+0.54(+2.48%)
Dec 17, 2012	21.55	21.97	21.51	21.88	66,326	+0.40(+1.86%)
Dec 14, 2012	21.76	21.82	21.46	21.48	78,535	-0.34(-1.55%)
Dec 13, 2012	21.46	22.11	21.46	21.82	121,753	+0.44(+2.04%)
Dec 12, 2012	21.42	21.73	21.17	21.38	98,602	-0.06(-0.28%)
Dec 11, 2012	21.13	21.55	20.95	21.44	82,675	+0.35(+1.64%)
Dec 10, 2012	21.10	21.15	20.94	21.09	56,295	+0.03(+0.14%)
Dec 07, 2012	21.17	21.17	21.01	21.06	44,030	-0.05(-0.25%)
Dec 06, 2012	21.07	21.13	21.04	21.12	51,137	+0.05(+0.21%)
Dec 05, 2012	21.21	21.21	20.97	21.07	124,059	-0.08(-0.36%)