Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)