Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.99	17.36	16.71	16.78	145,776	-0.44(-2.54%)
Jul 29, 2010	16.50	17.64	16.50	17.21	239,247	+0.82(+5.03%)
Jul 28, 2010	16.79	16.79	16.23	16.39	73,454	-0.47(-2.76%)
Jul 27, 2010	17.10	17.15	16.82	16.86	106,075	-0.12(-0.71%)
Jul 26, 2010	16.90	17.14	16.53	16.98	113,364	+0.18(+1.05%)
Jul 23, 2010	16.12	16.82	15.99	16.80	110,043	+0.55(+3.38%)
Jul 22, 2010	15.90	16.38	15.90	16.25	141,966	+0.61(+3.92%)
Jul 21, 2010	16.19	16.35	15.62	15.64	62,198	-0.48(-2.97%)
Jul 20, 2010	16.09	16.16	15.86	16.12	203,995	-0.23(-1.38%)
Jul 19, 2010	16.62	16.63	16.19	16.34	71,135	-0.27(-1.61%)
Jul 16, 2010	17.17	17.34	16.52	16.61	137,049	-0.75(-4.30%)
Jul 15, 2010	17.72	17.80	17.25	17.36	57,655	-0.39(-2.22%)
Jul 14, 2010	17.87	17.87	17.60	17.75	31,062	-0.25(-1.41%)
Jul 13, 2010	17.64	18.04	17.58	18.00	118,054	+0.56(+3.19%)
Jul 12, 2010	17.63	17.73	17.44	17.45	84,564	-0.24(-1.35%)
Jul 09, 2010	17.61	17.79	17.26	17.69	230,152	+0.09(+0.52%)
Jul 08, 2010	17.53	17.73	17.30	17.60	80,032	+0.20(+1.13%)
Jul 07, 2010	17.08	17.41	17.00	17.40	151,383	+0.49(+2.87%)
Jul 06, 2010	17.30	17.35	16.79	16.91	216,256	-0.07(-0.42%)
Jul 02, 2010	17.55	17.55	16.98	16.98	106,813	-0.42(-2.39%)