Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.98	16.16	15.86	16.00	82,675	+0.05(+0.31%)
Sep 29, 2010	15.83	16.15	15.67	15.95	66,873	+0.01(+0.09%)
Sep 28, 2010	15.96	15.96	15.54	15.93	161,022	+0.17(+1.08%)
Sep 27, 2010	15.91	15.91	15.71	15.76	30,802	-0.15(-0.94%)
Sep 24, 2010	15.77	15.98	15.62	15.91	103,180	+0.40(+2.56%)
Sep 23, 2010	15.57	15.97	15.47	15.52	67,113	-0.13(-0.82%)
Sep 22, 2010	15.57	16.11	15.57	15.64	59,391	-0.23(-1.42%)
Sep 21, 2010	16.33	16.42	15.87	15.87	53,622	-0.47(-2.89%)
Sep 20, 2010	15.86	16.42	15.64	16.34	89,135	+0.54(+3.43%)
Sep 17, 2010	16.02	16.02	15.76	15.80	163,891	-0.05(-0.31%)
Sep 15, 2010	15.68	15.90	15.54	15.85	38,500	+0.13(+0.85%)
Sep 14, 2010	16.02	16.02	15.66	15.71	51,361	-0.37(-2.32%)
Sep 13, 2010	15.83	16.14	15.69	16.09	88,765	+0.43(+2.74%)
Sep 10, 2010	15.62	15.88	15.52	15.66	50,882	+0.06(+0.36%)
Sep 09, 2010	15.63	15.68	15.38	15.60	49,667	+0.23(+1.47%)
Sep 08, 2010	15.25	15.71	15.21	15.38	114,049	+0.16(+1.07%)
Sep 07, 2010	15.40	15.42	15.06	15.21	158,351	-0.24(-1.55%)
Sep 03, 2010	15.34	15.49	15.18	15.45	60,106	+0.27(+1.81%)
Sep 02, 2010	15.31	15.39	14.98	15.18	58,982	-0.09(-0.60%)