Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	21.53	21.98	21.32	21.85	78,531	+0.76(+3.58%)
Jun 28, 2012	21.06	21.14	20.76	21.10	80,522	-0.07(-0.35%)
Jun 27, 2012	20.66	21.20	20.65	21.17	32,974	+0.54(+2.63%)
Jun 26, 2012	20.54	20.86	20.39	20.63	25,256	+0.06(+0.29%)
Jun 25, 2012	20.51	20.82	20.27	20.57	39,170	-0.27(-1.32%)
Jun 22, 2012	20.70	21.00	20.59	20.85	134,874	+0.36(+1.74%)
Jun 21, 2012	20.93	21.09	20.35	20.49	62,652	-0.52(-2.47%)
Jun 20, 2012	21.08	21.27	20.93	21.01	34,773	-0.16(-0.74%)
Jun 19, 2012	20.72	21.30	20.66	21.17	84,310	+0.50(+2.44%)
Jun 18, 2012	20.66	21.01	20.61	20.66	156,293	-0.22(-1.03%)
Jun 15, 2012	20.11	21.13	20.02	20.88	283,904	+0.69(+3.42%)
Jun 14, 2012	19.72	20.26	19.72	20.19	57,111	+0.43(+2.18%)
Jun 13, 2012	19.76	20.22	19.64	19.76	53,247	-0.05(-0.26%)
Jun 12, 2012	19.58	19.81	19.46	19.81	96,439	+0.34(+1.75%)
Jun 11, 2012	20.02	20.02	19.44	19.47	66,030	-0.39(-1.95%)
Jun 08, 2012	19.60	19.96	19.35	19.85	84,851	+0.18(+0.91%)
Jun 07, 2012	19.73	19.87	19.55	19.67	80,923	+0.16(+0.84%)
Jun 06, 2012	19.44	19.55	19.20	19.51	161,601	+0.15(+0.77%)
Jun 05, 2012	19.24	19.50	19.24	19.36	93,631	-0.02(-0.12%)
Jun 04, 2012	19.49	19.53	19.21	19.38	87,211	-0.07(-0.38%)