Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	22.07	22.07	21.74	21.82	34,464	-0.08(-0.38%)
Aug 30, 2012	22.09	22.12	21.80	21.90	28,044	-0.31(-1.41%)
Aug 29, 2012	22.06	22.46	21.63	22.21	43,628	+0.43(+1.99%)
Aug 27, 2012	21.60	21.94	21.49	21.78	23,549	+0.18(+0.83%)
Aug 24, 2012	21.39	21.72	21.30	21.60	23,320	+0.17(+0.80%)
Aug 23, 2012	21.84	21.84	21.39	21.43	28,302	-0.37(-1.68%)
Aug 22, 2012	22.00	22.01	21.72	21.80	20,663	-0.29(-1.32%)
Aug 21, 2012	22.38	22.61	22.00	22.09	62,995	-0.17(-0.77%)
Aug 20, 2012	22.09	22.33	22.06	22.26	51,729	+0.08(+0.37%)
Aug 17, 2012	22.08	22.33	21.91	22.18	171,917	+0.09(+0.41%)
Aug 16, 2012	22.09	22.15	21.88	22.09	46,279	+0.00(+0.00%)
Aug 15, 2012	21.68	22.11	21.68	22.09	34,597	+0.25(+1.17%)
Aug 14, 2012	21.97	22.12	21.65	21.83	52,042	-0.07(-0.31%)
Aug 13, 2012	22.09	22.09	21.62	21.90	27,155	-0.19(-0.88%)
Aug 10, 2012	22.21	22.38	22.05	22.09	53,444	-0.10(-0.44%)
Aug 09, 2012	22.06	22.34	22.06	22.19	31,185	+0.06(+0.27%)
Aug 08, 2012	21.71	22.34	21.71	22.13	50,295	+0.25(+1.16%)
Aug 07, 2012	22.09	22.24	21.82	21.88	72,340	-0.18(-0.81%)
Aug 06, 2012	22.00	22.28	21.94	22.06	61,355	+0.04(+0.17%)
Aug 03, 2012	21.66	22.19	21.66	22.02	63,182	+0.70(+3.30%)
Aug 02, 2012	21.59	21.71	21.25	21.32	82,085	-0.34(-1.59%)