Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)