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%)