Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.94	19.37	18.94	19.26	139,110	+0.17(+0.91%)
Jul 28, 2011	19.08	19.36	19.00	19.09	81,656	+0.10(+0.54%)
Jul 27, 2011	19.48	19.48	18.94	18.99	145,995	-0.54(-2.75%)
Jul 26, 2011	19.78	20.16	19.47	19.52	96,767	-0.20(-0.99%)
Jul 25, 2011	19.79	19.97	19.66	19.72	85,459	-0.22(-1.13%)
Jul 22, 2011	19.84	20.00	19.62	19.95	73,094	+0.00(+0.00%)
Jul 21, 2011	19.43	20.05	19.38	19.95	175,502	+0.64(+3.31%)
Jul 20, 2011	19.33	19.43	19.23	19.31	46,293	+0.01(+0.04%)
Jul 19, 2011	19.21	19.36	18.87	19.30	94,129	+0.18(+0.95%)
Jul 18, 2011	19.02	19.31	19.02	19.12	188,666	-0.07(-0.38%)
Jul 15, 2011	19.87	19.95	18.97	19.19	182,412	-0.75(-3.75%)
Jul 14, 2011	20.24	20.24	19.87	19.94	81,583	-0.23(-1.15%)
Jul 13, 2011	19.89	20.24	19.77	20.17	63,762	+0.34(+1.72%)
Jul 12, 2011	19.75	20.14	19.65	19.83	49,827	+0.04(+0.18%)
Jul 11, 2011	19.75	19.98	19.74	19.79	117,257	-0.17(-0.84%)
Jul 08, 2011	20.02	20.31	19.79	19.96	67,495	-0.29(-1.43%)
Jul 07, 2011	19.95	20.50	19.79	20.25	123,017	+0.43(+2.16%)
Jul 06, 2011	19.45	19.92	19.45	19.82	133,288	+0.28(+1.41%)
Jul 05, 2011	19.28	19.63	18.97	19.55	74,383	+0.28(+1.43%)