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%)
Sep 01, 2011	17.27	17.40	16.52	16.72	140,517	-0.58(-3.35%)
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%)
Aug 01, 2011	19.60	19.64	18.91	19.34	133,518	+0.08(+0.41%)
Jul 29, 2011	18.94	19.37	18.94	19.26	139,110	+0.17(+0.91%)
Jul 28, 2011	19.08	19.36	19.00	19.09	81,656	+0.10(+0.54%)
Jul 27, 2011	19.48	19.48	18.94	18.99	145,995	-0.54(-2.75%)
Jul 26, 2011	19.78	20.16	19.47	19.52	96,767	-0.20(-0.99%)
Jul 25, 2011	19.79	19.97	19.66	19.72	85,459	-0.22(-1.13%)
Jul 22, 2011	19.84	20.00	19.62	19.95	73,094	+0.00(+0.00%)
Jul 21, 2011	19.43	20.05	19.38	19.95	175,502	+0.64(+3.31%)
Jul 20, 2011	19.33	19.43	19.23	19.31	46,293	+0.01(+0.04%)
Jul 19, 2011	19.21	19.36	18.87	19.30	94,129	+0.18(+0.95%)
Jul 18, 2011	19.02	19.31	19.02	19.12	188,666	-0.07(-0.38%)
Jul 15, 2011	19.87	19.95	18.97	19.19	182,412	-0.75(-3.75%)
Jul 14, 2011	20.24	20.24	19.87	19.94	81,583	-0.23(-1.15%)
Jul 13, 2011	19.89	20.24	19.77	20.17	63,762	+0.34(+1.72%)
Jul 12, 2011	19.75	20.14	19.65	19.83	49,827	+0.04(+0.18%)
Jul 11, 2011	19.75	19.98	19.74	19.79	117,257	-0.17(-0.84%)
Jul 08, 2011	20.02	20.31	19.79	19.96	67,495	-0.29(-1.43%)
Jul 07, 2011	19.95	20.50	19.79	20.25	123,017	+0.43(+2.16%)
Jul 06, 2011	19.45	19.92	19.45	19.82	133,288	+0.28(+1.41%)
Jul 05, 2011	19.28	19.63	18.97	19.55	74,383	+0.28(+1.43%)