Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	21.89	21.94	21.63	21.93	123,130	+0.20(+0.91%)
Dec 28, 2012	22.00	22.12	21.65	21.73	39,194	-0.39(-1.78%)
Dec 27, 2012	21.91	22.16	21.57	22.13	78,895	+0.24(+1.07%)
Dec 26, 2012	22.14	22.15	21.80	21.89	39,860	-0.17(-0.79%)
Dec 24, 2012	22.16	22.16	21.82	22.07	48,352	-0.02(-0.10%)
Dec 21, 2012	22.24	22.32	21.78	22.09	394,501	-0.17(-0.75%)
Dec 20, 2012	22.06	22.28	21.86	22.26	56,689	+0.22(+1.00%)
Dec 19, 2012	22.37	22.48	21.87	22.04	107,316	-0.38(-1.71%)
Dec 18, 2012	21.99	22.43	21.90	22.42	111,429	+0.54(+2.48%)
Dec 17, 2012	21.55	21.97	21.51	21.88	66,326	+0.40(+1.86%)
Dec 14, 2012	21.76	21.82	21.46	21.48	78,535	-0.34(-1.55%)
Dec 13, 2012	21.46	22.11	21.46	21.82	121,753	+0.44(+2.04%)
Dec 12, 2012	21.42	21.73	21.17	21.38	98,602	-0.06(-0.28%)
Dec 11, 2012	21.13	21.55	20.95	21.44	82,675	+0.35(+1.64%)
Dec 10, 2012	21.10	21.15	20.94	21.09	56,295	+0.03(+0.14%)
Dec 07, 2012	21.17	21.17	21.01	21.06	44,030	-0.05(-0.25%)
Dec 06, 2012	21.07	21.13	21.04	21.12	51,137	+0.05(+0.21%)
Dec 05, 2012	21.21	21.21	20.97	21.07	124,059	-0.08(-0.36%)
Dec 04, 2012	21.38	21.40	21.04	21.15	95,533	-0.47(-2.20%)
Nov 30, 2012	21.62	21.70	21.32	21.62	138,771	+0.08(+0.35%)
Nov 29, 2012	21.46	21.64	21.35	21.55	38,942	+0.30(+1.42%)
Nov 28, 2012	21.17	21.27	20.88	21.24	50,419	+0.02(+0.11%)
Nov 27, 2012	21.34	21.62	21.21	21.22	57,818	-0.10(-0.46%)
Nov 26, 2012	21.17	21.36	21.09	21.32	190,031	+0.12(+0.57%)
Nov 23, 2012	21.40	21.40	21.16	21.20	64,081	-0.11(-0.49%)
Nov 21, 2012	21.32	21.32	21.01	21.30	39,379	-0.04(-0.18%)
Nov 20, 2012	21.31	21.58	20.97	21.34	161,616	-0.08(-0.35%)
Nov 19, 2012	21.39	21.69	21.13	21.42	72,757	+0.20(+0.96%)
Nov 16, 2012	21.10	21.26	20.78	21.21	74,948	-0.04(-0.18%)
Nov 15, 2012	21.24	21.53	21.09	21.25	42,630	-0.05(-0.21%)
Nov 14, 2012	22.09	22.09	21.15	21.30	69,247	-0.78(-3.52%)
Nov 13, 2012	22.21	22.60	22.02	22.07	168,430	-0.19(-0.85%)
Nov 12, 2012	21.42	22.41	21.42	22.26	181,960	+0.99(+4.68%)
Nov 09, 2012	21.18	21.43	20.80	21.27	40,944	-0.05(-0.25%)
Nov 08, 2012	21.42	21.75	21.28	21.32	72,164	-0.20(-0.91%)
Nov 07, 2012	22.34	22.34	21.46	21.52	72,972	-1.03(-4.58%)
Nov 06, 2012	22.33	22.59	22.25	22.55	21,290	+0.40(+1.80%)
Nov 05, 2012	22.13	22.31	21.93	22.15	26,191	-0.05(-0.24%)
Nov 02, 2012	22.43	22.43	22.15	22.20	94,715	-0.11(-0.51%)
Nov 01, 2012	22.20	22.55	22.08	22.31	82,582	+0.08(+0.37%)
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%)