Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.79	22.95	22.67	22.67	46,540	-0.27(-1.18%)
Sep 27, 2012	23.12	23.14	22.81	22.94	131,105	-0.08(-0.33%)
Sep 26, 2012	23.25	23.43	22.93	23.01	44,675	-0.14(-0.61%)
Sep 25, 2012	23.46	23.61	23.13	23.16	119,163	-0.28(-1.21%)
Sep 24, 2012	23.38	23.68	23.16	23.44	55,875	-0.04(-0.19%)
Sep 21, 2012	23.71	23.75	23.34	23.49	177,926	+0.07(+0.29%)
Sep 20, 2012	23.30	23.52	23.16	23.42	56,894	+0.02(+0.10%)
Sep 19, 2012	23.16	23.51	23.16	23.40	79,186	+0.15(+0.64%)
Sep 18, 2012	23.10	23.31	23.07	23.25	53,040	+0.08(+0.36%)
Sep 17, 2012	23.15	23.19	22.92	23.16	46,311	-0.10(-0.45%)
Sep 14, 2012	22.98	23.34	22.63	23.27	107,902	+0.37(+1.63%)
Sep 13, 2012	22.74	23.15	22.57	22.89	108,264	+0.27(+1.19%)
Sep 12, 2012	22.66	22.71	22.39	22.63	48,012	-0.04(-0.17%)
Sep 11, 2012	22.61	22.80	22.45	22.66	49,744	+0.06(+0.27%)
Sep 10, 2012	22.45	22.80	22.45	22.60	56,601	+0.07(+0.30%)
Sep 07, 2012	22.59	22.68	22.39	22.54	53,570	+0.10(+0.43%)
Sep 06, 2012	22.30	22.64	22.16	22.44	83,038	+0.32(+1.45%)
Sep 05, 2012	22.24	22.24	21.88	22.12	45,823	-0.05(-0.24%)
Sep 04, 2012	21.81	22.24	21.64	22.17	33,459	+0.35(+1.61%)
Aug 31, 2012	22.07	22.07	21.74	21.82	34,464	-0.08(-0.38%)
Aug 30, 2012	22.09	22.12	21.80	21.90	28,044	-0.31(-1.41%)
Aug 29, 2012	22.06	22.46	21.63	22.21	43,628	+0.43(+1.99%)
Aug 27, 2012	21.60	21.94	21.49	21.78	23,549	+0.18(+0.83%)
Aug 24, 2012	21.39	21.72	21.30	21.60	23,320	+0.17(+0.80%)
Aug 23, 2012	21.84	21.84	21.39	21.43	28,302	-0.37(-1.68%)
Aug 22, 2012	22.00	22.01	21.72	21.80	20,663	-0.29(-1.32%)
Aug 21, 2012	22.38	22.61	22.00	22.09	62,995	-0.17(-0.77%)
Aug 20, 2012	22.09	22.33	22.06	22.26	51,729	+0.08(+0.37%)
Aug 17, 2012	22.08	22.33	21.91	22.18	171,917	+0.09(+0.41%)
Aug 16, 2012	22.09	22.15	21.88	22.09	46,279	+0.00(+0.00%)
Aug 15, 2012	21.68	22.11	21.68	22.09	34,597	+0.25(+1.17%)
Aug 14, 2012	21.97	22.12	21.65	21.83	52,042	-0.07(-0.31%)
Aug 13, 2012	22.09	22.09	21.62	21.90	27,155	-0.19(-0.88%)
Aug 10, 2012	22.21	22.38	22.05	22.09	53,444	-0.10(-0.44%)
Aug 09, 2012	22.06	22.34	22.06	22.19	31,185	+0.06(+0.27%)
Aug 08, 2012	21.71	22.34	21.71	22.13	50,295	+0.25(+1.16%)
Aug 07, 2012	22.09	22.24	21.82	21.88	72,340	-0.18(-0.81%)
Aug 06, 2012	22.00	22.28	21.94	22.06	61,355	+0.04(+0.17%)
Aug 03, 2012	21.66	22.19	21.66	22.02	63,182	+0.70(+3.30%)
Aug 02, 2012	21.59	21.71	21.25	21.32	82,085	-0.34(-1.59%)
Aug 01, 2012	22.29	22.43	21.62	21.66	97,538	-0.57(-2.56%)
Jul 31, 2012	22.33	22.43	22.18	22.23	71,711	-0.13(-0.57%)
Jul 30, 2012	22.48	22.48	22.08	22.36	41,955	-0.19(-0.86%)
Jul 27, 2012	22.15	22.62	21.86	22.55	64,024	+0.41(+1.86%)
Jul 26, 2012	22.11	22.27	21.97	22.14	83,571	+0.40(+1.86%)
Jul 25, 2012	21.75	21.86	21.62	21.74	50,465	+0.21(+0.97%)
Jul 24, 2012	21.97	21.97	21.51	21.53	65,826	-0.30(-1.37%)
Jul 23, 2012	21.80	21.94	21.67	21.82	67,562	-0.27(-1.22%)
Jul 20, 2012	22.41	22.52	22.07	22.09	87,783	-0.37(-1.63%)
Jul 19, 2012	22.73	22.80	22.26	22.46	61,233	-0.25(-1.09%)
Jul 18, 2012	22.62	22.89	22.55	22.71	62,065	+0.10(+0.46%)
Jul 17, 2012	22.66	22.90	22.36	22.60	47,678	-0.01(-0.03%)
Jul 16, 2012	22.69	22.87	22.52	22.61	29,115	-0.18(-0.79%)
Jul 13, 2012	22.27	22.92	22.27	22.79	103,315	+0.59(+2.66%)
Jul 12, 2012	22.22	22.36	22.00	22.20	64,365	-0.18(-0.80%)
Jul 11, 2012	22.26	22.40	22.11	22.38	47,331	+0.08(+0.37%)
Jul 10, 2012	22.25	22.38	22.07	22.30	37,797	+0.12(+0.54%)
Jul 09, 2012	22.18	22.30	22.12	22.18	74,270	-0.12(-0.54%)
Jul 06, 2012	21.97	22.39	21.92	22.30	51,971	+0.01(+0.03%)
Jul 05, 2012	22.26	22.40	22.20	22.29	60,317	-0.10(-0.43%)
Jul 03, 2012	22.20	22.40	21.27	22.39	54,353	+0.12(+0.54%)