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%)
May 01, 2013	23.55	23.89	22.92	22.92	152,858	-0.79(-3.35%)
Apr 30, 2013	23.38	23.74	23.37	23.71	0	+0.35(+1.50%)
Apr 29, 2013	23.30	23.48	23.23	23.36	68,178	+0.12(+0.53%)
Apr 26, 2013	23.26	23.37	23.09	23.24	75,904	-0.06(-0.26%)
Apr 25, 2013	23.26	23.30	23.11	23.30	0	+0.05(+0.20%)
Apr 24, 2013	23.43	23.45	23.22	23.25	44,353	-0.27(-1.14%)
Apr 23, 2013	23.27	23.53	23.05	23.52	41,285	+0.45(+1.95%)
Apr 22, 2013	23.18	23.18	22.86	23.07	51,444	-0.27(-1.15%)
Apr 19, 2013	23.00	23.44	22.98	23.34	51,809	+0.31(+1.36%)
Apr 18, 2013	23.13	23.14	22.88	23.02	50,930	-0.14(-0.59%)
Apr 17, 2013	23.45	23.66	22.93	23.16	57,355	-0.48(-2.04%)
Apr 16, 2013	23.66	23.71	23.39	23.64	56,925	+0.28(+1.21%)
Apr 15, 2013	23.85	23.86	23.31	23.36	146,520	-0.60(-2.52%)
Apr 12, 2013	23.88	24.13	23.67	23.96	76,139	+0.02(+0.10%)
Apr 11, 2013	24.06	24.19	23.86	23.94	42,194	-0.18(-0.73%)
Apr 10, 2013	23.79	24.22	23.64	24.12	36,985	+0.34(+1.45%)
Apr 09, 2013	23.97	23.97	23.60	23.77	78,500	-0.09(-0.38%)
Apr 08, 2013	23.83	23.89	23.50	23.86	57,849	+0.16(+0.68%)
Apr 05, 2013	23.31	23.86	23.31	23.70	52,537	-0.02(-0.06%)
Apr 04, 2013	23.66	23.78	23.61	23.72	77,530	+0.02(+0.10%)
Apr 03, 2013	24.14	24.22	23.67	23.70	68,999	-0.43(-1.77%)
Apr 02, 2013	24.53	24.57	24.08	24.12	58,122	-0.25(-1.03%)
Apr 01, 2013	24.90	24.90	24.12	24.38	89,584	-0.52(-2.09%)
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%)