Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	17.46	17.50	17.06	17.30	97,713	-0.15(-0.87%)
Aug 30, 2011	17.31	17.55	16.89	17.46	120,206	+0.07(+0.38%)
Aug 29, 2011	16.72	17.43	16.72	17.39	73,943	+0.86(+5.18%)
Aug 26, 2011	16.14	16.69	16.02	16.54	65,903	+0.28(+1.70%)
Aug 25, 2011	17.04	17.07	16.12	16.26	104,087	-0.54(-3.20%)
Aug 24, 2011	16.29	16.98	16.25	16.80	81,249	+0.23(+1.40%)
Aug 23, 2011	15.74	16.61	15.63	16.56	93,322	+0.85(+5.40%)
Aug 22, 2011	16.14	16.14	15.31	15.72	129,186	+0.01(+0.05%)
Aug 19, 2011	15.85	16.25	15.67	15.71	169,279	-0.48(-2.96%)
Aug 18, 2011	16.39	16.47	15.86	16.19	196,294	-0.46(-2.75%)
Aug 17, 2011	16.79	17.08	16.61	16.64	82,549	-0.07(-0.43%)
Aug 16, 2011	16.66	16.87	16.59	16.72	125,675	-0.16(-0.95%)
Aug 15, 2011	16.49	16.88	16.49	16.88	69,957	+0.57(+3.47%)
Aug 12, 2011	16.53	16.55	16.11	16.31	120,700	-0.09(-0.57%)
Aug 11, 2011	15.74	16.61	15.42	16.40	251,150	+0.81(+5.16%)
Aug 10, 2011	16.44	16.63	15.48	15.60	132,931	-1.26(-7.49%)
Aug 09, 2011	16.98	17.04	15.67	16.86	242,789	+0.53(+3.24%)
Aug 08, 2011	17.56	18.21	16.33	16.33	220,742	-1.65(-9.16%)
Aug 05, 2011	18.62	18.91	17.88	17.98	167,987	-0.48(-2.59%)
Aug 04, 2011	19.05	19.17	18.44	18.46	186,386	-0.76(-3.96%)
Aug 03, 2011	19.20	19.32	18.82	19.22	56,720	+0.12(+0.61%)
Aug 02, 2011	19.29	19.55	19.07	19.10	89,319	-0.24(-1.24%)