Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.07	22.23	21.94	22.23	29,298	+0.11(+0.51%)
Oct 26, 2012	22.25	22.12	22.12	22.12	29,336	-0.22(-0.98%)
Oct 25, 2012	22.43	22.43	22.05	22.34	37,944	+0.15(+0.68%)
Oct 24, 2012	22.27	22.27	22.04	22.19	49,563	-0.05(-0.20%)
Oct 23, 2012	22.25	22.26	21.94	22.23	38,059	+0.11(+0.48%)
Oct 19, 2012	22.16	22.32	21.94	22.13	74,374	-0.29(-1.28%)
Oct 18, 2012	22.58	22.70	22.38	22.41	64,472	-0.20(-0.90%)
Oct 17, 2012	22.44	22.71	22.38	22.62	39,237	+0.28(+1.25%)
Oct 16, 2012	22.77	22.77	22.22	22.34	74,206	-0.32(-1.43%)
Oct 15, 2012	22.56	22.78	22.49	22.66	31,009	+0.14(+0.64%)
Oct 12, 2012	23.04	23.04	22.43	22.52	46,820	-0.53(-2.29%)
Oct 11, 2012	23.14	23.14	22.90	23.04	51,518	+0.05(+0.20%)
Oct 10, 2012	23.06	23.12	22.90	23.00	30,607	+0.05(+0.20%)
Oct 09, 2012	23.29	23.29	22.84	22.95	28,113	-0.32(-1.39%)
Oct 08, 2012	23.28	23.47	23.17	23.28	29,207	-0.15(-0.64%)
Oct 05, 2012	23.29	23.68	23.21	23.43	44,111	+0.16(+0.68%)
Oct 04, 2012	23.01	23.27	22.85	23.27	37,007	+0.34(+1.48%)
Oct 03, 2012	22.82	23.06	22.73	22.93	30,403	-0.07(-0.29%)
Oct 02, 2012	22.98	23.05	22.86	23.00	34,256	+0.07(+0.30%)
Oct 01, 2012	22.74	23.15	22.64	22.93	52,141	+0.26(+1.16%)
Sep 28, 2012	22.79	22.95	22.67	22.67	46,540	-0.27(-1.18%)
Sep 27, 2012	23.12	23.14	22.81	22.94	131,105	-0.08(-0.33%)
Sep 26, 2012	23.25	23.43	22.93	23.01	44,675	-0.14(-0.61%)
Sep 25, 2012	23.46	23.61	23.13	23.16	119,163	-0.28(-1.21%)
Sep 24, 2012	23.38	23.68	23.16	23.44	55,875	-0.04(-0.19%)
Sep 21, 2012	23.71	23.75	23.34	23.49	177,926	+0.07(+0.29%)
Sep 20, 2012	23.30	23.52	23.16	23.42	56,894	+0.02(+0.10%)
Sep 19, 2012	23.16	23.51	23.16	23.40	79,186	+0.15(+0.64%)
Sep 18, 2012	23.10	23.31	23.07	23.25	53,040	+0.08(+0.36%)
Sep 17, 2012	23.15	23.19	22.92	23.16	46,311	-0.10(-0.45%)
Sep 14, 2012	22.98	23.34	22.63	23.27	107,902	+0.37(+1.63%)
Sep 13, 2012	22.74	23.15	22.57	22.89	108,264	+0.27(+1.19%)
Sep 12, 2012	22.66	22.71	22.39	22.63	48,012	-0.04(-0.17%)
Sep 11, 2012	22.61	22.80	22.45	22.66	49,744	+0.06(+0.27%)
Sep 10, 2012	22.45	22.80	22.45	22.60	56,601	+0.07(+0.30%)
Sep 07, 2012	22.59	22.68	22.39	22.54	53,570	+0.10(+0.43%)
Sep 06, 2012	22.30	22.64	22.16	22.44	83,038	+0.32(+1.45%)
Sep 05, 2012	22.24	22.24	21.88	22.12	45,823	-0.05(-0.24%)
Sep 04, 2012	21.81	22.24	21.64	22.17	33,459	+0.35(+1.61%)
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%)