Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	26.41	26.57	26.17	26.53	191,458	+0.12(+0.44%)
Jun 27, 2013	26.20	26.49	26.06	26.41	0	+0.44(+1.69%)
Jun 26, 2013	26.25	26.27	25.81	25.97	0	+0.03(+0.12%)
Jun 25, 2013	25.78	26.03	25.48	25.94	0	+0.27(+1.07%)
Jun 24, 2013	25.36	25.74	25.29	25.67	0	+0.05(+0.18%)
Jun 21, 2013	25.54	25.76	25.39	25.62	190,396	+0.18(+0.69%)
Jun 20, 2013	24.99	25.55	24.99	25.45	0	+0.05(+0.18%)
Jun 19, 2013	25.24	25.47	24.97	25.40	0	+0.09(+0.36%)
Jun 18, 2013	25.17	25.40	24.89	25.31	0	+0.25(+1.01%)
Jun 17, 2013	24.86	25.09	24.69	25.06	0	+0.45(+1.83%)
Jun 14, 2013	25.06	25.12	24.50	24.61	0	-0.53(-2.10%)
Jun 13, 2013	24.81	25.19	24.65	25.13	46,869	+0.40(+1.64%)
Jun 12, 2013	25.04	25.19	24.66	24.73	32,744	-0.30(-1.19%)
Jun 11, 2013	25.10	25.35	24.94	25.03	28,962	-0.53(-2.09%)
Jun 10, 2013	25.42	25.59	25.10	25.56	0	+0.31(+1.21%)
Jun 07, 2013	25.26	25.41	25.02	25.26	0	+0.23(+0.92%)
Jun 06, 2013	25.01	25.18	24.63	25.03	50,722	+0.05(+0.21%)
Jun 05, 2013	25.69	25.69	24.87	24.97	0	-0.70(-2.71%)
Jun 04, 2013	25.71	25.76	25.38	25.67	0	-0.08(-0.30%)