Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.92	16.55	15.91	15.92	125,350	-0.31(-1.94%)
Sep 29, 2011	15.86	16.27	15.62	16.23	65,716	+0.72(+4.67%)
Sep 28, 2011	16.33	16.39	15.48	15.51	85,449	-0.79(-4.85%)
Sep 27, 2011	16.55	16.79	16.12	16.30	80,362	+0.12(+0.77%)
Sep 26, 2011	15.70	16.22	15.46	16.17	62,091	+0.62(+4.00%)
Sep 23, 2011	15.29	15.82	15.26	15.55	120,719	+0.28(+1.82%)
Sep 22, 2011	14.81	15.68	14.81	15.27	173,470	+0.00(+0.00%)
Sep 21, 2011	16.11	16.22	15.24	15.27	107,623	-0.81(-5.01%)
Sep 20, 2011	16.82	16.91	16.06	16.08	86,239	-0.36(-2.21%)
Sep 19, 2011	16.78	16.80	16.12	16.44	67,488	-0.64(-3.74%)
Sep 16, 2011	17.38	17.38	16.90	17.08	116,591	-0.17(-0.97%)
Sep 15, 2011	17.07	17.26	16.71	17.25	49,217	+0.36(+2.15%)
Sep 14, 2011	16.64	17.16	16.35	16.88	105,282	+0.44(+2.65%)
Sep 13, 2011	16.20	16.53	16.16	16.45	112,459	+0.30(+1.89%)
Sep 12, 2011	15.53	16.20	15.44	16.14	83,030	+0.42(+2.68%)
Sep 09, 2011	16.19	16.38	15.53	15.72	190,525	-0.60(-3.69%)
Sep 08, 2011	16.83	17.04	16.24	16.32	158,772	-0.67(-3.93%)
Sep 07, 2011	16.53	17.24	16.30	16.99	203,726	+0.76(+4.69%)
Sep 06, 2011	15.59	16.46	15.59	16.23	244,357	+0.08(+0.49%)
Sep 02, 2011	16.30	16.69	16.13	16.15	194,537	-0.57(-3.43%)