Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.42	25.53	25.13	25.17	52,446	-0.48(-1.88%)
May 30, 2013	25.40	25.67	25.40	25.65	57,158	+0.28(+1.11%)
May 29, 2013	25.42	25.54	25.15	25.37	46,531	-0.15(-0.57%)
May 28, 2013	25.73	25.73	25.24	25.51	89,182	+0.19(+0.75%)
May 24, 2013	24.97	25.35	24.89	25.32	0	+0.27(+1.10%)
May 23, 2013	24.92	25.06	24.67	25.05	0	-0.02(-0.06%)
May 22, 2013	25.28	25.56	24.88	25.06	0	-0.26(-1.03%)
May 21, 2013	25.39	25.47	25.20	25.32	0	-0.11(-0.45%)
May 20, 2013	25.22	25.45	25.07	25.44	0	+0.18(+0.70%)
May 17, 2013	25.27	25.31	25.08	25.26	0	+0.18(+0.73%)
May 16, 2013	24.87	25.12	24.87	25.08	37,256	+0.21(+0.86%)
May 15, 2013	24.88	24.92	24.45	24.87	0	+0.40(+1.62%)
May 13, 2013	24.38	24.69	24.31	24.47	0	-0.02(-0.09%)
May 10, 2013	24.43	24.61	24.25	24.49	0	+0.14(+0.56%)
May 09, 2013	24.53	24.60	24.26	24.35	0	-0.08(-0.31%)
May 08, 2013	24.33	24.52	24.21	24.43	0	+0.05(+0.19%)
May 07, 2013	24.09	24.40	24.01	24.38	0	+0.44(+1.82%)
May 06, 2013	23.57	24.07	23.55	23.95	0	+0.31(+1.33%)
May 03, 2013	23.38	23.83	23.38	23.64	0	+0.44(+1.91%)
May 02, 2013	23.08	23.41	23.03	23.19	0	+0.27(+1.20%)