Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.07	22.23	21.94	22.23	29,298	+0.11(+0.51%)
Oct 26, 2012	22.25	22.12	22.12	22.12	29,336	-0.22(-0.98%)
Oct 25, 2012	22.43	22.43	22.05	22.34	37,944	+0.15(+0.68%)
Oct 24, 2012	22.27	22.27	22.04	22.19	49,563	-0.05(-0.20%)
Oct 23, 2012	22.25	22.26	21.94	22.23	38,059	+0.11(+0.48%)
Oct 19, 2012	22.16	22.32	21.94	22.13	74,374	-0.29(-1.28%)
Oct 18, 2012	22.58	22.70	22.38	22.41	64,472	-0.20(-0.90%)
Oct 17, 2012	22.44	22.71	22.38	22.62	39,237	+0.28(+1.25%)
Oct 16, 2012	22.77	22.77	22.22	22.34	74,206	-0.32(-1.43%)
Oct 15, 2012	22.56	22.78	22.49	22.66	31,009	+0.14(+0.64%)
Oct 12, 2012	23.04	23.04	22.43	22.52	46,820	-0.53(-2.29%)
Oct 11, 2012	23.14	23.14	22.90	23.04	51,518	+0.05(+0.20%)
Oct 10, 2012	23.06	23.12	22.90	23.00	30,607	+0.05(+0.20%)
Oct 09, 2012	23.29	23.29	22.84	22.95	28,113	-0.32(-1.39%)
Oct 08, 2012	23.28	23.47	23.17	23.28	29,207	-0.15(-0.64%)
Oct 05, 2012	23.29	23.68	23.21	23.43	44,111	+0.16(+0.68%)
Oct 04, 2012	23.01	23.27	22.85	23.27	37,007	+0.34(+1.48%)
Oct 03, 2012	22.82	23.06	22.73	22.93	30,403	-0.07(-0.29%)
Oct 02, 2012	22.98	23.05	22.86	23.00	34,256	+0.07(+0.30%)