Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	23.38	23.74	23.37	23.71	0	+0.35(+1.50%)
Apr 29, 2013	23.30	23.48	23.23	23.36	68,178	+0.12(+0.53%)
Apr 26, 2013	23.26	23.37	23.09	23.24	75,904	-0.06(-0.26%)
Apr 25, 2013	23.26	23.30	23.11	23.30	0	+0.05(+0.20%)
Apr 24, 2013	23.43	23.45	23.22	23.25	44,353	-0.27(-1.14%)
Apr 23, 2013	23.27	23.53	23.05	23.52	41,285	+0.45(+1.95%)
Apr 22, 2013	23.18	23.18	22.86	23.07	51,444	-0.27(-1.15%)
Apr 19, 2013	23.00	23.44	22.98	23.34	51,809	+0.31(+1.36%)
Apr 18, 2013	23.13	23.14	22.88	23.02	50,930	-0.14(-0.59%)
Apr 17, 2013	23.45	23.66	22.93	23.16	57,355	-0.48(-2.04%)
Apr 16, 2013	23.66	23.71	23.39	23.64	56,925	+0.28(+1.21%)
Apr 15, 2013	23.85	23.86	23.31	23.36	146,520	-0.60(-2.52%)
Apr 12, 2013	23.88	24.13	23.67	23.96	76,139	+0.02(+0.10%)
Apr 11, 2013	24.06	24.19	23.86	23.94	42,194	-0.18(-0.73%)
Apr 10, 2013	23.79	24.22	23.64	24.12	36,985	+0.34(+1.45%)
Apr 09, 2013	23.97	23.97	23.60	23.77	78,500	-0.09(-0.38%)
Apr 08, 2013	23.83	23.89	23.50	23.86	57,849	+0.16(+0.68%)
Apr 05, 2013	23.31	23.86	23.31	23.70	52,537	-0.02(-0.06%)
Apr 04, 2013	23.66	23.78	23.61	23.72	77,530	+0.02(+0.10%)
Apr 03, 2013	24.14	24.22	23.67	23.70	68,999	-0.43(-1.77%)
Apr 02, 2013	24.53	24.57	24.08	24.12	58,122	-0.25(-1.03%)