Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23.40	23.77	23.36	23.51	94,582	+0.05(+0.19%)
Jan 30, 2013	23.64	23.67	23.07	23.47	61,051	-0.27(-1.12%)
Jan 29, 2013	23.42	23.83	23.39	23.73	99,703	+0.24(+1.03%)
Jan 28, 2013	23.64	23.86	23.36	23.49	161,755	-0.05(-0.19%)
Jan 25, 2013	24.09	24.09	23.32	23.54	162,033	-0.39(-1.62%)
Jan 24, 2013	23.86	23.97	23.64	23.92	67,656	+0.09(+0.38%)
Jan 23, 2013	23.81	23.86	23.61	23.83	79,194	+0.01(+0.03%)
Jan 22, 2013	23.45	23.86	23.32	23.83	84,022	+0.36(+1.55%)
Jan 18, 2013	23.29	23.65	23.21	23.46	49,362	+0.11(+0.49%)
Jan 17, 2013	23.17	23.41	23.15	23.35	51,783	+0.23(+0.98%)
Jan 16, 2013	23.16	23.22	23.03	23.12	49,447	-0.05(-0.20%)
Jan 15, 2013	23.06	23.25	23.01	23.17	93,464	-0.03(-0.13%)
Jan 14, 2013	22.65	23.28	22.65	23.20	101,763	+0.43(+1.90%)
Jan 11, 2013	22.77	22.93	22.14	22.76	112,164	+0.04(+0.17%)
Jan 10, 2013	22.74	22.84	22.46	22.73	37,625	+0.09(+0.40%)
Jan 09, 2013	22.83	22.83	22.56	22.63	42,715	-0.03(-0.13%)
Jan 08, 2013	22.60	22.72	22.50	22.66	32,053	-0.02(-0.10%)
Jan 07, 2013	22.63	22.69	22.54	22.69	41,081	-0.05(-0.23%)
Jan 04, 2013	22.69	22.76	22.34	22.74	56,378	+0.22(+0.97%)
Jan 03, 2013	22.60	22.70	22.31	22.52	60,686	-0.10(-0.43%)
Jan 02, 2013	22.22	22.67	22.19	22.62	271,977	+0.69(+3.15%)
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%)