Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	27.61	27.70	27.18	27.30	0	-0.39(-1.42%)
Aug 29, 2013	27.55	27.90	27.32	27.70	46,072	+0.14(+0.50%)
Aug 28, 2013	27.41	27.72	27.29	27.56	0	+0.21(+0.76%)
Aug 27, 2013	27.86	27.91	27.24	27.35	114,209	-0.83(-2.95%)
Aug 26, 2013	28.41	28.62	28.13	28.18	0	-0.25(-0.89%)
Aug 23, 2013	28.45	28.52	28.16	28.43	0	-0.03(-0.11%)
Aug 22, 2013	28.31	28.80	27.53	28.46	49,358	+0.25(+0.90%)
Aug 21, 2013	28.40	28.55	27.95	28.21	0	-0.25(-0.86%)
Aug 20, 2013	27.98	28.49	27.98	28.46	54,131	+0.45(+1.59%)
Aug 19, 2013	28.26	28.49	27.84	28.01	84,875	-0.25(-0.87%)
Aug 16, 2013	28.00	28.74	28.00	28.26	0	+0.13(+0.46%)
Aug 15, 2013	28.26	28.48	28.00	28.13	104,827	-0.32(-1.14%)
Aug 14, 2013	28.61	28.63	28.34	28.45	116,250	-0.09(-0.32%)
Aug 13, 2013	28.46	28.63	28.33	28.54	67,835	+0.08(+0.27%)
Aug 12, 2013	28.45	28.60	28.43	28.46	79,788	-0.11(-0.38%)
Aug 09, 2013	28.45	28.78	28.33	28.57	126,817	+0.10(+0.35%)
Aug 08, 2013	28.66	28.70	28.20	28.47	96,053	+0.06(+0.22%)
Aug 07, 2013	28.59	28.66	28.19	28.41	61,268	-0.18(-0.62%)
Aug 06, 2013	28.92	29.16	28.49	28.59	108,158	-0.66(-2.26%)
Aug 05, 2013	28.91	29.25	28.87	29.25	62,428	+0.24(+0.82%)
Aug 02, 2013	28.80	29.12	28.75	29.01	62,889	+0.01(+0.03%)