Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	27.61	27.70	27.18	27.30	0	-0.39(-1.42%)
Aug 29, 2013	27.55	27.90	27.32	27.70	46,072	+0.14(+0.50%)
Aug 28, 2013	27.41	27.72	27.29	27.56	0	+0.21(+0.76%)
Aug 27, 2013	27.86	27.91	27.24	27.35	114,209	-0.83(-2.95%)
Aug 26, 2013	28.41	28.62	28.13	28.18	0	-0.25(-0.89%)
Aug 23, 2013	28.45	28.52	28.16	28.43	0	-0.03(-0.11%)
Aug 22, 2013	28.31	28.80	27.53	28.46	49,358	+0.25(+0.90%)
Aug 21, 2013	28.40	28.55	27.95	28.21	0	-0.25(-0.86%)
Aug 20, 2013	27.98	28.49	27.98	28.46	54,131	+0.45(+1.59%)
Aug 19, 2013	28.26	28.49	27.84	28.01	84,875	-0.25(-0.87%)
Aug 16, 2013	28.00	28.74	28.00	28.26	0	+0.13(+0.46%)
Aug 15, 2013	28.26	28.48	28.00	28.13	104,827	-0.32(-1.14%)
Aug 14, 2013	28.61	28.63	28.34	28.45	116,250	-0.09(-0.32%)
Aug 13, 2013	28.46	28.63	28.33	28.54	67,835	+0.08(+0.27%)
Aug 12, 2013	28.45	28.60	28.43	28.46	79,788	-0.11(-0.38%)
Aug 09, 2013	28.45	28.78	28.33	28.57	126,817	+0.10(+0.35%)
Aug 08, 2013	28.66	28.70	28.20	28.47	96,053	+0.06(+0.22%)
Aug 07, 2013	28.59	28.66	28.19	28.41	61,268	-0.18(-0.62%)
Aug 06, 2013	28.92	29.16	28.49	28.59	108,158	-0.66(-2.26%)
Aug 05, 2013	28.91	29.25	28.87	29.25	62,428	+0.24(+0.82%)
Aug 02, 2013	28.80	29.12	28.75	29.01	62,889	+0.01(+0.03%)
Aug 01, 2013	28.81	29.15	28.28	29.00	76,546	+0.37(+1.29%)
Jul 31, 2013	28.83	29.23	28.53	28.63	0	-0.06(-0.21%)
Jul 30, 2013	28.53	28.85	28.53	28.70	0	+0.22(+0.76%)
Jul 29, 2013	28.54	28.55	28.13	28.48	0	-0.13(-0.46%)
Jul 26, 2013	28.52	29.12	28.38	28.61	0	-0.17(-0.59%)
Jul 25, 2013	28.73	28.99	28.34	28.78	0	-0.09(-0.32%)
Jul 24, 2013	28.95	29.25	28.79	28.87	0	-0.24(-0.82%)
Jul 23, 2013	29.08	29.13	28.72	29.11	0	+0.08(+0.29%)
Jul 22, 2013	28.70	29.23	28.70	29.03	0	+0.19(+0.67%)
Jul 19, 2013	28.73	29.01	28.69	28.83	0	+0.09(+0.32%)
Jul 18, 2013	28.25	28.78	28.25	28.74	0	+0.53(+1.88%)
Jul 17, 2013	28.23	28.50	28.02	28.21	48,837	+0.14(+0.49%)
Jul 16, 2013	28.23	28.23	27.73	28.07	0	-0.05(-0.16%)
Jul 15, 2013	27.65	28.12	27.65	28.12	0	+0.34(+1.22%)
Jul 12, 2013	27.73	28.04	27.45	27.78	0	+0.08(+0.31%)
Jul 11, 2013	28.20	28.20	27.38	27.70	0	-0.08(-0.30%)
Jul 10, 2013	27.60	27.85	27.47	27.78	0	+0.01(+0.03%)
Jul 09, 2013	27.76	27.81	27.53	27.77	0	+0.24(+0.87%)
Jul 08, 2013	27.68	27.79	27.42	27.53	64,317	-0.05(-0.20%)
Jul 05, 2013	26.91	27.59	26.83	27.59	0	+0.76(+2.84%)
Jul 03, 2013	26.67	26.83	26.52	26.83	0	+0.11(+0.40%)
Jul 02, 2013	26.70	26.99	26.53	26.72	0	+0.02(+0.09%)
Jul 01, 2013	26.55	26.97	26.40	26.70	0	+0.17(+0.64%)
Jun 28, 2013	26.41	26.57	26.17	26.53	191,458	+0.12(+0.44%)
Jun 27, 2013	26.20	26.49	26.06	26.41	0	+0.44(+1.69%)
Jun 26, 2013	26.25	26.27	25.81	25.97	0	+0.03(+0.12%)
Jun 25, 2013	25.78	26.03	25.48	25.94	0	+0.27(+1.07%)
Jun 24, 2013	25.36	25.74	25.29	25.67	0	+0.05(+0.18%)
Jun 21, 2013	25.54	25.76	25.39	25.62	190,396	+0.18(+0.69%)
Jun 20, 2013	24.99	25.55	24.99	25.45	0	+0.05(+0.18%)
Jun 19, 2013	25.24	25.47	24.97	25.40	0	+0.09(+0.36%)
Jun 18, 2013	25.17	25.40	24.89	25.31	0	+0.25(+1.01%)
Jun 17, 2013	24.86	25.09	24.69	25.06	0	+0.45(+1.83%)
Jun 14, 2013	25.06	25.12	24.50	24.61	0	-0.53(-2.10%)
Jun 13, 2013	24.81	25.19	24.65	25.13	46,869	+0.40(+1.64%)
Jun 12, 2013	25.04	25.19	24.66	24.73	32,744	-0.30(-1.19%)
Jun 11, 2013	25.10	25.35	24.94	25.03	28,962	-0.53(-2.09%)
Jun 10, 2013	25.42	25.59	25.10	25.56	0	+0.31(+1.21%)
Jun 07, 2013	25.26	25.41	25.02	25.26	0	+0.23(+0.92%)
Jun 06, 2013	25.01	25.18	24.63	25.03	50,722	+0.05(+0.21%)
Jun 05, 2013	25.69	25.69	24.87	24.97	0	-0.70(-2.71%)
Jun 04, 2013	25.71	25.76	25.38	25.67	0	-0.08(-0.30%)