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%)
Aug 01, 2012	22.29	22.43	21.62	21.66	97,538	-0.57(-2.56%)
Jul 31, 2012	22.33	22.43	22.18	22.23	71,711	-0.13(-0.57%)
Jul 30, 2012	22.48	22.48	22.08	22.36	41,955	-0.19(-0.86%)
Jul 27, 2012	22.15	22.62	21.86	22.55	64,024	+0.41(+1.86%)
Jul 26, 2012	22.11	22.27	21.97	22.14	83,571	+0.40(+1.86%)
Jul 25, 2012	21.75	21.86	21.62	21.74	50,465	+0.21(+0.97%)
Jul 24, 2012	21.97	21.97	21.51	21.53	65,826	-0.30(-1.37%)
Jul 23, 2012	21.80	21.94	21.67	21.82	67,562	-0.27(-1.22%)
Jul 20, 2012	22.41	22.52	22.07	22.09	87,783	-0.37(-1.63%)
Jul 19, 2012	22.73	22.80	22.26	22.46	61,233	-0.25(-1.09%)
Jul 18, 2012	22.62	22.89	22.55	22.71	62,065	+0.10(+0.46%)
Jul 17, 2012	22.66	22.90	22.36	22.60	47,678	-0.01(-0.03%)
Jul 16, 2012	22.69	22.87	22.52	22.61	29,115	-0.18(-0.79%)
Jul 13, 2012	22.27	22.92	22.27	22.79	103,315	+0.59(+2.66%)
Jul 12, 2012	22.22	22.36	22.00	22.20	64,365	-0.18(-0.80%)
Jul 11, 2012	22.26	22.40	22.11	22.38	47,331	+0.08(+0.37%)
Jul 10, 2012	22.25	22.38	22.07	22.30	37,797	+0.12(+0.54%)
Jul 09, 2012	22.18	22.30	22.12	22.18	74,270	-0.12(-0.54%)
Jul 06, 2012	21.97	22.39	21.92	22.30	51,971	+0.01(+0.03%)
Jul 05, 2012	22.26	22.40	22.20	22.29	60,317	-0.10(-0.43%)
Jul 03, 2012	22.20	22.40	21.27	22.39	54,353	+0.12(+0.54%)
Jul 02, 2012	21.98	22.27	21.79	22.27	70,129	+0.41(+1.88%)
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%)