Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	21.53	21.98	21.32	21.85	78,531	+0.76(+3.58%)
Jun 28, 2012	21.06	21.14	20.76	21.10	80,522	-0.07(-0.35%)
Jun 27, 2012	20.66	21.20	20.65	21.17	32,974	+0.54(+2.63%)
Jun 26, 2012	20.54	20.86	20.39	20.63	25,256	+0.06(+0.29%)
Jun 25, 2012	20.51	20.82	20.27	20.57	39,170	-0.27(-1.32%)
Jun 22, 2012	20.70	21.00	20.59	20.85	134,874	+0.36(+1.74%)
Jun 21, 2012	20.93	21.09	20.35	20.49	62,652	-0.52(-2.47%)
Jun 20, 2012	21.08	21.27	20.93	21.01	34,773	-0.16(-0.74%)
Jun 19, 2012	20.72	21.30	20.66	21.17	84,310	+0.50(+2.44%)
Jun 18, 2012	20.66	21.01	20.61	20.66	156,293	-0.22(-1.03%)
Jun 15, 2012	20.11	21.13	20.02	20.88	283,904	+0.69(+3.42%)
Jun 14, 2012	19.72	20.26	19.72	20.19	57,111	+0.43(+2.18%)
Jun 13, 2012	19.76	20.22	19.64	19.76	53,247	-0.05(-0.26%)
Jun 12, 2012	19.58	19.81	19.46	19.81	96,439	+0.34(+1.75%)
Jun 11, 2012	20.02	20.02	19.44	19.47	66,030	-0.39(-1.95%)
Jun 08, 2012	19.60	19.96	19.35	19.85	84,851	+0.18(+0.91%)
Jun 07, 2012	19.73	19.87	19.55	19.67	80,923	+0.16(+0.84%)
Jun 06, 2012	19.44	19.55	19.20	19.51	161,601	+0.15(+0.77%)
Jun 05, 2012	19.24	19.50	19.24	19.36	93,631	-0.02(-0.12%)
Jun 04, 2012	19.49	19.53	19.21	19.38	87,211	-0.07(-0.38%)
Jun 01, 2012	19.67	19.78	19.35	19.46	64,966	-0.62(-3.07%)
May 31, 2012	20.10	20.25	19.80	20.07	81,084	+0.09(+0.45%)
May 30, 2012	20.02	20.22	19.92	19.99	49,054	-0.27(-1.36%)
May 29, 2012	20.48	20.48	19.94	20.26	26,024	+0.02(+0.11%)
May 25, 2012	20.35	20.42	20.13	20.24	44,802	-0.18(-0.87%)
May 24, 2012	20.28	20.42	19.80	20.42	75,979	+0.22(+1.10%)
May 23, 2012	20.09	20.32	19.96	20.19	61,367	-0.16(-0.80%)
May 22, 2012	20.63	20.83	20.20	20.36	64,732	-0.30(-1.47%)
May 21, 2012	20.58	20.85	20.33	20.66	95,145	+0.16(+0.80%)
May 18, 2012	20.48	20.81	20.46	20.50	74,478	-0.07(-0.33%)
May 17, 2012	20.59	21.51	20.52	20.57	73,098	-0.06(-0.29%)
May 16, 2012	20.74	21.04	20.62	20.62	38,434	-0.07(-0.36%)
May 15, 2012	20.55	20.87	20.55	20.70	33,496	+0.10(+0.50%)
May 14, 2012	20.62	20.84	20.59	20.59	42,763	-0.33(-1.60%)
May 11, 2012	21.02	21.24	20.82	20.93	59,774	-0.23(-1.09%)
May 10, 2012	20.96	21.23	20.88	21.16	37,092	+0.35(+1.68%)
May 09, 2012	20.82	21.03	20.66	20.81	55,187	-0.34(-1.62%)
May 08, 2012	20.77	21.22	20.77	21.15	54,425	+0.19(+0.89%)
May 07, 2012	20.68	21.34	20.68	20.97	41,617	+0.16(+0.79%)
May 04, 2012	20.90	20.95	20.71	20.80	68,930	-0.25(-1.16%)
May 03, 2012	21.14	21.21	20.91	21.05	55,201	-0.18(-0.84%)
May 02, 2012	20.58	21.38	20.58	21.23	121,160	+0.43(+2.07%)
May 01, 2012	20.82	21.40	20.78	20.80	94,037	-0.05(-0.25%)
Apr 30, 2012	21.21	21.21	20.77	20.85	61,040	-0.45(-2.09%)
Apr 27, 2012	21.03	21.34	20.75	21.29	46,916	+0.25(+1.20%)
Apr 26, 2012	20.88	21.06	20.53	21.04	28,199	+0.04(+0.18%)
Apr 25, 2012	21.08	21.27	20.87	21.00	54,638	+0.11(+0.53%)
Apr 24, 2012	20.44	21.00	20.44	20.89	64,705	+0.43(+2.10%)
Apr 23, 2012	20.69	20.69	20.43	20.46	69,068	-0.62(-2.92%)
Apr 20, 2012	20.90	21.20	20.71	21.08	74,728	+0.52(+2.53%)
Apr 19, 2012	20.70	20.89	20.40	20.56	54,701	-0.16(-0.79%)
Apr 18, 2012	21.11	21.12	20.64	20.72	47,621	-0.56(-2.65%)
Apr 17, 2012	21.30	21.57	21.24	21.29	88,470	+0.24(+1.13%)
Apr 16, 2012	20.74	21.14	20.48	21.05	91,023	+0.42(+2.02%)
Apr 13, 2012	20.91	21.37	20.46	20.63	120,619	-0.10(-0.50%)
Apr 12, 2012	20.65	20.80	20.43	20.74	91,741	+0.01(+0.07%)
Apr 11, 2012	20.72	20.85	20.33	20.72	94,216	+0.22(+1.09%)
Apr 10, 2012	20.67	20.84	20.19	20.50	80,911	-0.18(-0.86%)
Apr 09, 2012	20.49	20.91	20.39	20.68	57,277	-0.30(-1.45%)
Apr 05, 2012	20.84	21.03	20.80	20.98	41,459	+0.01(+0.04%)
Apr 04, 2012	21.27	21.32	20.82	20.97	69,811	-0.56(-2.62%)
Apr 03, 2012	21.73	21.80	21.33	21.54	42,847	-0.26(-1.19%)