Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.98	25.06	24.79	24.90	83,776	-0.03(-0.12%)
Mar 27, 2013	24.85	25.08	24.51	24.93	68,850	+0.06(+0.25%)
Mar 26, 2013	24.93	24.93	24.62	24.87	34,615	+0.14(+0.55%)
Mar 25, 2013	24.65	24.80	24.30	24.73	59,812	+0.24(+0.96%)
Mar 22, 2013	24.52	24.72	24.41	24.49	92,182	+0.06(+0.25%)
Mar 21, 2013	24.62	24.77	24.40	24.43	56,782	-0.24(-0.95%)
Mar 20, 2013	24.66	24.69	24.43	24.67	73,342	+0.20(+0.84%)
Mar 19, 2013	24.39	24.52	24.27	24.46	54,996	+0.07(+0.28%)
Mar 18, 2013	24.11	24.58	24.11	24.39	121,790	+0.06(+0.25%)
Mar 15, 2013	24.38	24.49	24.19	24.33	256,613	+0.01(+0.03%)
Mar 14, 2013	23.71	24.33	23.45	24.33	68,138	+0.15(+0.63%)
Mar 13, 2013	23.95	24.24	23.81	24.18	26,094	+0.19(+0.79%)
Mar 12, 2013	24.12	24.25	23.80	23.99	187,483	-0.26(-1.06%)
Mar 11, 2013	24.21	24.32	24.04	24.24	44,749	-0.07(-0.28%)
Mar 08, 2013	24.34	24.36	23.89	24.31	51,022	+0.21(+0.88%)
Mar 07, 2013	23.79	24.11	23.48	24.10	56,501	+0.25(+1.05%)
Mar 06, 2013	24.05	24.05	23.71	23.85	36,701	-0.22(-0.91%)
Mar 05, 2013	24.05	24.13	23.86	24.07	47,492	+0.21(+0.89%)
Mar 04, 2013	23.76	24.00	23.55	23.86	49,729	-0.02(-0.10%)