Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.83	29.23	28.53	28.63	0	-0.06(-0.21%)
Jul 30, 2013	28.53	28.85	28.53	28.70	0	+0.22(+0.76%)
Jul 29, 2013	28.54	28.55	28.13	28.48	0	-0.13(-0.46%)
Jul 26, 2013	28.52	29.12	28.38	28.61	0	-0.17(-0.59%)
Jul 25, 2013	28.73	28.99	28.34	28.78	0	-0.09(-0.32%)
Jul 24, 2013	28.95	29.25	28.79	28.87	0	-0.24(-0.82%)
Jul 23, 2013	29.08	29.13	28.72	29.11	0	+0.08(+0.29%)
Jul 22, 2013	28.70	29.23	28.70	29.03	0	+0.19(+0.67%)
Jul 19, 2013	28.73	29.01	28.69	28.83	0	+0.09(+0.32%)
Jul 18, 2013	28.25	28.78	28.25	28.74	0	+0.53(+1.88%)
Jul 17, 2013	28.23	28.50	28.02	28.21	48,837	+0.14(+0.49%)
Jul 16, 2013	28.23	28.23	27.73	28.07	0	-0.05(-0.16%)
Jul 15, 2013	27.65	28.12	27.65	28.12	0	+0.34(+1.22%)
Jul 12, 2013	27.73	28.04	27.45	27.78	0	+0.08(+0.31%)
Jul 11, 2013	28.20	28.20	27.38	27.70	0	-0.08(-0.30%)
Jul 10, 2013	27.60	27.85	27.47	27.78	0	+0.01(+0.03%)
Jul 09, 2013	27.76	27.81	27.53	27.77	0	+0.24(+0.87%)
Jul 08, 2013	27.68	27.79	27.42	27.53	64,317	-0.05(-0.20%)
Jul 05, 2013	26.91	27.59	26.83	27.59	0	+0.76(+2.84%)
Jul 03, 2013	26.67	26.83	26.52	26.83	0	+0.11(+0.40%)
Jul 02, 2013	26.70	26.99	26.53	26.72	0	+0.02(+0.09%)