Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	27.32	27.70	27.23	27.62	109,002	-0.01(-0.03%)
Sep 27, 2013	27.48	27.86	27.48	27.63	0	-0.03(-0.11%)
Sep 26, 2013	27.70	27.73	27.48	27.66	55,393	-0.03(-0.11%)
Sep 25, 2013	27.68	27.86	27.62	27.69	72,663	+0.05(+0.17%)
Sep 24, 2013	27.45	27.80	27.07	27.64	110,039	+0.25(+0.90%)
Sep 23, 2013	27.57	27.57	26.91	27.40	154,995	-0.25(-0.89%)
Sep 20, 2013	27.41	27.72	26.92	27.64	0	+0.18(+0.67%)
Sep 19, 2013	27.80	27.80	27.30	27.46	81,938	-0.35(-1.24%)
Sep 18, 2013	27.90	28.18	27.66	27.80	0	-0.08(-0.30%)
Sep 17, 2013	27.63	27.90	27.49	27.89	0	+0.19(+0.69%)
Sep 16, 2013	27.40	27.78	27.40	27.70	0	+0.18(+0.64%)
Sep 13, 2013	27.63	27.63	27.37	27.52	0	+0.03(+0.11%)
Sep 12, 2013	27.53	27.79	27.36	27.49	0	-0.21(-0.75%)
Sep 11, 2013	27.68	27.80	27.56	27.70	0	-0.13(-0.47%)
Sep 10, 2013	27.87	27.88	27.46	27.83	43,073	+0.14(+0.50%)
Sep 09, 2013	27.43	27.72	27.39	27.69	0	+0.20(+0.73%)
Sep 06, 2013	27.54	27.70	26.96	27.49	0	+0.02(+0.06%)
Sep 05, 2013	27.43	27.60	27.31	27.47	0	+0.14(+0.51%)
Sep 04, 2013	27.40	27.63	27.22	27.33	0	+0.00(+0.00%)