Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.35	17.57	17.28	17.39	184,358	+0.01(+0.04%)
Jun 29, 2010	17.56	17.65	17.29	17.38	79,138	-0.53(-2.95%)
Jun 25, 2010	17.62	18.09	17.36	17.91	225,272	+0.42(+2.38%)
Jun 24, 2010	17.57	17.72	17.30	17.50	93,912	-0.11(-0.64%)
Jun 23, 2010	17.84	17.84	17.53	17.61	80,235	-0.15(-0.87%)
Jun 22, 2010	17.84	18.09	17.67	17.76	101,212	+0.04(+0.20%)
Jun 21, 2010	18.02	18.02	17.60	17.73	95,956	-0.05(-0.28%)
Jun 18, 2010	17.88	18.11	17.64	17.78	171,165	+0.03(+0.16%)
Jun 17, 2010	17.64	17.85	17.53	17.75	91,888	+0.28(+1.60%)
Jun 16, 2010	17.20	17.64	17.17	17.47	54,807	+0.14(+0.81%)
Jun 15, 2010	17.25	17.39	16.78	17.33	108,357	+0.24(+1.43%)
Jun 14, 2010	17.33	17.40	16.95	17.08	92,444	-0.03(-0.16%)
Jun 11, 2010	16.63	17.11	16.63	17.11	57,665	+0.42(+2.49%)
Jun 10, 2010	16.55	16.74	16.38	16.70	120,201	+0.41(+2.51%)
Jun 09, 2010	16.50	16.50	16.13	16.29	64,109	-0.08(-0.51%)
Jun 08, 2010	16.54	16.54	15.99	16.37	68,543	-0.06(-0.34%)
Jun 07, 2010	16.44	16.63	16.34	16.43	121,085	+0.11(+0.69%)
Jun 04, 2010	16.68	16.75	16.30	16.32	234,086	-0.80(-4.70%)
Jun 03, 2010	17.04	17.33	16.86	17.12	89,612	+0.01(+0.08%)
Jun 02, 2010	16.67	17.19	16.67	17.11	133,098	+0.50(+3.03%)