Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.72	15.87	14.97	15.38	99,292	-0.29(-1.86%)
Sep 29, 2009	15.87	16.08	15.56	15.67	68,085	-0.43(-2.68%)
Sep 28, 2009	15.65	16.31	15.56	16.10	66,575	+0.53(+3.44%)
Sep 25, 2009	15.68	15.81	15.37	15.56	66,990	-0.13(-0.80%)
Sep 24, 2009	15.92	16.09	15.39	15.69	151,657	-0.22(-1.40%)
Sep 23, 2009	16.26	16.32	15.84	15.91	76,918	-0.27(-1.67%)
Sep 22, 2009	16.49	16.64	16.04	16.18	76,683	-0.12(-0.77%)
Sep 21, 2009	16.33	16.68	16.26	16.31	54,229	-0.25(-1.51%)
Sep 18, 2009	16.15	16.57	15.95	16.56	232,651	+0.19(+1.19%)
Sep 17, 2009	16.51	16.63	16.29	16.36	51,272	-0.13(-0.80%)
Sep 16, 2009	16.08	16.49	16.03	16.49	64,724	+0.47(+2.90%)
Sep 15, 2009	15.78	16.06	15.52	16.03	78,937	+0.21(+1.32%)
Sep 14, 2009	15.60	15.95	15.60	15.82	81,034	+0.13(+0.84%)
Sep 11, 2009	15.91	15.93	15.64	15.69	61,768	-0.24(-1.53%)
Sep 10, 2009	16.16	16.24	15.69	15.93	82,041	-0.26(-1.59%)
Sep 09, 2009	15.91	16.42	15.82	16.19	99,202	+0.31(+1.97%)
Sep 08, 2009	15.96	15.97	15.53	15.88	131,110	+0.03(+0.18%)
Sep 04, 2009	15.74	15.92	15.53	15.85	104,979	+0.09(+0.57%)
Sep 03, 2009	15.56	15.76	15.30	15.76	93,395	+0.30(+1.93%)
Sep 02, 2009	15.72	16.04	15.36	15.46	150,552	-0.26(-1.68%)
Sep 01, 2009	16.06	16.82	15.64	15.72	153,806	-0.38(-2.33%)
Aug 31, 2009	16.09	16.26	15.89	16.10	151,689	-0.14(-0.86%)
Aug 28, 2009	16.75	16.92	16.15	16.24	118,830	-0.29(-1.77%)
Aug 27, 2009	16.59	16.78	16.02	16.53	117,294	-0.15(-0.92%)
Aug 26, 2009	16.94	16.96	16.55	16.68	106,647	-0.23(-1.36%)
Aug 25, 2009	17.11	17.23	16.82	16.91	181,925	+0.10(+0.62%)
Aug 24, 2009	16.79	17.12	16.24	16.81	405,285	+0.11(+0.67%)
Aug 21, 2009	16.44	16.83	16.24	16.70	192,192	+0.47(+2.91%)
Aug 20, 2009	15.93	16.31	15.90	16.22	85,731	+0.22(+1.39%)
Aug 19, 2009	15.47	16.06	15.47	16.00	159,005	+0.34(+2.17%)
Aug 18, 2009	15.69	15.90	15.58	15.66	113,700	+0.13(+0.81%)
Aug 17, 2009	15.74	16.02	15.49	15.54	117,479	-0.51(-3.16%)
Aug 14, 2009	16.51	16.51	15.52	16.04	109,111	-0.44(-2.70%)
Aug 13, 2009	16.56	16.94	16.14	16.49	139,829	+0.08(+0.51%)
Aug 12, 2009	16.20	16.67	16.08	16.40	159,807	+0.18(+1.11%)
Aug 11, 2009	16.13	16.34	15.80	16.22	150,810	-0.06(-0.38%)
Aug 10, 2009	15.76	16.39	15.74	16.29	110,873	+0.37(+2.31%)
Aug 07, 2009	15.46	16.33	15.40	15.92	133,420	+0.67(+4.37%)
Aug 06, 2009	15.47	15.58	15.10	15.25	78,815	-0.09(-0.59%)
Aug 05, 2009	15.33	15.49	15.22	15.34	117,793	-0.02(-0.14%)
Aug 04, 2009	14.88	15.51	14.69	15.36	84,244	+0.31(+2.08%)
Aug 03, 2009	14.97	15.21	14.78	15.05	95,376	+0.23(+1.55%)
Jul 31, 2009	14.61	15.06	14.61	14.82	119,738	+0.09(+0.61%)
Jul 30, 2009	14.42	15.00	14.42	14.73	261,339	+0.32(+2.22%)
Jul 29, 2009	14.20	14.45	14.17	14.41	113,254	+0.09(+0.63%)
Jul 28, 2009	14.38	14.55	14.15	14.32	142,026	-0.23(-1.58%)
Jul 27, 2009	14.25	14.56	14.15	14.55	434,948	+0.22(+1.55%)
Jul 24, 2009	14.54	14.76	14.25	14.33	377,296	-0.40(-2.74%)
Jul 23, 2009	14.15	14.88	14.07	14.73	267,265	+0.52(+3.67%)
Jul 22, 2009	14.20	14.42	13.99	14.21	120,270	-0.16(-1.11%)
Jul 21, 2009	14.34	14.40	14.01	14.37	256,041	+0.07(+0.49%)
Jul 20, 2009	14.20	14.33	14.01	14.30	188,432	+0.23(+1.63%)
Jul 17, 2009	14.34	14.47	13.99	14.07	150,604	-0.23(-1.60%)
Jul 16, 2009	14.05	14.37	14.01	14.30	101,660	+0.16(+1.13%)
Jul 15, 2009	14.11	14.44	13.86	14.14	197,206	+0.30(+2.16%)
Jul 14, 2009	13.96	13.96	13.56	13.84	127,152	-0.17(-1.24%)
Jul 13, 2009	13.76	14.22	13.47	14.01	211,678	+0.56(+4.18%)
Jul 10, 2009	13.46	13.65	13.26	13.45	174,258	-0.06(-0.46%)
Jul 09, 2009	13.76	13.78	13.40	13.51	113,894	-0.12(-0.92%)
Jul 08, 2009	13.52	13.92	13.33	13.64	210,982	+0.23(+1.71%)
Jul 07, 2009	13.66	13.83	13.33	13.41	169,309	-0.20(-1.48%)
Jul 06, 2009	13.30	13.78	13.30	13.61	134,486	+0.28(+2.08%)
Jul 02, 2009	13.83	13.95	13.19	13.33	209,796	-0.73(-5.19%)