Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.19	22.34	22.07	22.07	47,796	-0.26(-1.18%)
Sep 27, 2012	22.51	22.53	22.21	22.34	134,644	-0.07(-0.33%)
Sep 26, 2012	22.64	22.82	22.33	22.41	45,881	-0.14(-0.61%)
Sep 25, 2012	22.85	22.99	22.52	22.55	122,380	-0.28(-1.21%)
Sep 24, 2012	22.77	23.06	22.55	22.82	57,383	-0.04(-0.19%)
Sep 21, 2012	23.09	23.12	22.72	22.87	182,728	+0.07(+0.29%)
Sep 20, 2012	22.69	22.90	22.56	22.80	58,429	+0.02(+0.10%)
Sep 19, 2012	22.55	22.89	22.55	22.78	81,323	+0.15(+0.64%)
Sep 18, 2012	22.50	22.69	22.47	22.64	54,472	+0.08(+0.36%)
Sep 17, 2012	22.54	22.58	22.32	22.56	47,561	-0.10(-0.45%)
Sep 14, 2012	22.37	22.73	22.04	22.66	110,814	+0.36(+1.63%)
Sep 13, 2012	22.14	22.54	21.97	22.29	111,186	+0.26(+1.19%)
Sep 12, 2012	22.06	22.11	21.80	22.03	49,308	-0.04(-0.17%)
Sep 11, 2012	22.02	22.21	21.86	22.07	51,087	+0.06(+0.26%)
Sep 10, 2012	21.86	22.21	21.86	22.01	58,129	+0.07(+0.30%)
Sep 07, 2012	21.99	22.08	21.80	21.94	55,016	+0.09(+0.43%)
Sep 06, 2012	21.72	22.05	21.58	21.85	85,279	+0.31(+1.45%)
Sep 05, 2012	21.65	21.65	21.31	21.54	47,060	-0.05(-0.24%)
Sep 04, 2012	21.24	21.65	21.07	21.59	34,362	+0.34(+1.61%)
Aug 31, 2012	21.49	21.49	21.16	21.24	35,394	-0.08(-0.38%)
Aug 30, 2012	21.51	21.54	21.22	21.32	28,801	-0.31(-1.41%)
Aug 29, 2012	21.48	21.87	21.06	21.63	44,806	+0.42(+1.99%)
Aug 27, 2012	21.03	21.37	20.92	21.21	24,185	+0.17(+0.83%)
Aug 24, 2012	20.83	21.15	20.74	21.03	23,949	+0.17(+0.80%)
Aug 23, 2012	21.27	21.27	20.83	20.87	29,066	-0.36(-1.68%)
Aug 22, 2012	21.42	21.43	21.15	21.22	21,220	-0.28(-1.32%)
Aug 21, 2012	21.79	22.02	21.43	21.51	64,695	-0.17(-0.77%)
Aug 20, 2012	21.51	21.75	21.48	21.67	53,125	+0.08(+0.37%)
Aug 17, 2012	21.50	21.74	21.33	21.59	176,557	+0.09(+0.41%)
Aug 16, 2012	21.51	21.57	21.30	21.51	47,528	+0.00(+0.00%)
Aug 15, 2012	21.11	21.53	21.11	21.51	35,531	+0.25(+1.17%)
Aug 14, 2012	21.40	21.54	21.08	21.26	53,447	-0.07(-0.31%)
Aug 13, 2012	21.51	21.51	21.05	21.32	27,888	-0.19(-0.88%)
Aug 10, 2012	21.62	21.79	21.47	21.51	54,887	-0.09(-0.44%)
Aug 09, 2012	21.48	21.75	21.48	21.61	32,027	+0.06(+0.27%)
Aug 08, 2012	21.13	21.75	21.13	21.55	51,653	+0.25(+1.16%)
Aug 07, 2012	21.51	21.65	21.24	21.30	74,293	-0.17(-0.81%)
Aug 06, 2012	21.43	21.70	21.36	21.48	63,011	+0.04(+0.17%)
Aug 03, 2012	21.09	21.61	21.09	21.44	64,887	+0.68(+3.30%)
Aug 02, 2012	21.03	21.14	20.69	20.76	84,300	-0.34(-1.59%)
Aug 01, 2012	21.70	21.84	21.05	21.09	100,171	-0.55(-2.56%)
Jul 31, 2012	21.75	21.84	21.59	21.64	73,646	-0.12(-0.57%)
Jul 30, 2012	21.89	21.89	21.50	21.77	43,087	-0.19(-0.86%)
Jul 27, 2012	21.56	22.02	21.29	21.96	65,752	+0.40(+1.86%)
Jul 26, 2012	21.53	21.69	21.40	21.56	85,827	+0.39(+1.86%)
Jul 25, 2012	21.18	21.29	21.05	21.16	51,827	+0.20(+0.97%)
Jul 24, 2012	21.39	21.39	20.95	20.96	67,603	-0.29(-1.37%)
Jul 23, 2012	21.23	21.36	21.10	21.25	69,386	-0.26(-1.22%)
Jul 20, 2012	21.82	21.93	21.49	21.51	90,152	-0.36(-1.63%)
Jul 19, 2012	22.13	22.21	21.67	21.87	62,886	-0.24(-1.09%)
Jul 18, 2012	22.02	22.29	21.96	22.11	63,740	+0.10(+0.46%)
Jul 17, 2012	22.06	22.30	21.78	22.01	48,965	-0.01(-0.03%)
Jul 16, 2012	22.10	22.27	21.93	22.02	29,901	-0.17(-0.79%)
Jul 13, 2012	21.69	22.32	21.69	22.19	106,103	+0.58(+2.66%)
Jul 12, 2012	21.64	21.77	21.43	21.62	66,102	-0.17(-0.80%)
Jul 11, 2012	21.67	21.81	21.53	21.79	48,608	+0.08(+0.37%)
Jul 10, 2012	21.67	21.79	21.49	21.71	38,817	+0.12(+0.54%)
Jul 09, 2012	21.59	21.72	21.54	21.59	76,275	-0.12(-0.54%)
Jul 06, 2012	21.39	21.80	21.35	21.71	53,374	+0.01(+0.03%)
Jul 05, 2012	21.67	21.81	21.62	21.70	61,945	-0.09(-0.43%)
Jul 03, 2012	21.62	21.81	20.71	21.80	55,820	+0.12(+0.54%)