Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2011	19.01	19.42	18.98	19.27	87,220	+0.22(+1.18%)
Jun 30, 2011	19.10	19.24	19.00	19.05	69,309	+0.03(+0.15%)
Jun 29, 2011	19.22	19.26	18.90	19.02	67,235	-0.08(-0.42%)
Jun 28, 2011	19.17	19.19	18.97	19.10	61,088	-0.05(-0.27%)
Jun 27, 2011	18.86	19.24	18.80	19.15	75,973	+0.32(+1.70%)
Jun 24, 2011	18.89	19.17	18.81	18.83	449,536	-0.04(-0.19%)
Jun 23, 2011	18.82	19.03	18.73	18.86	131,891	-0.15(-0.76%)
Jun 22, 2011	19.39	19.44	18.99	19.01	73,378	-0.48(-2.44%)
Jun 21, 2011	19.55	19.63	19.38	19.48	96,299	+0.04(+0.22%)
Jun 20, 2011	19.43	19.47	19.06	19.44	68,696	+0.27(+1.43%)
Jun 17, 2011	19.34	19.43	19.00	19.17	159,078	-0.04(-0.22%)
Jun 16, 2011	18.90	19.30	18.77	19.21	74,004	+0.32(+1.68%)
Jun 15, 2011	19.28	19.48	18.83	18.89	93,632	-0.61(-3.14%)
Jun 14, 2011	19.45	19.60	19.18	19.51	120,894	+0.20(+1.04%)
Jun 13, 2011	19.56	19.56	19.30	19.30	115,575	-0.15(-0.78%)
Jun 10, 2011	19.70	19.76	19.34	19.46	175,669	-0.29(-1.46%)
Jun 09, 2011	19.84	19.88	19.64	19.74	265,502	-0.07(-0.36%)
Jun 08, 2011	20.02	20.25	19.79	19.82	83,010	-0.35(-1.75%)
Jun 07, 2011	20.33	20.42	20.05	20.17	50,344	+0.06(+0.29%)
Jun 06, 2011	20.09	20.35	20.00	20.11	112,346	-0.06(-0.29%)
Jun 03, 2011	20.26	20.53	19.38	20.17	99,415	-0.73(-3.48%)
May 24, 2011	20.79	20.95	20.65	20.90	102,603	+0.24(+1.19%)
May 23, 2011	20.60	20.94	20.60	20.65	66,158	-0.24(-1.14%)
May 20, 2011	20.89	21.00	20.82	20.89	150,204	-0.04(-0.19%)
May 19, 2011	21.09	21.21	20.75	20.93	96,529	-0.13(-0.60%)
May 18, 2011	20.82	21.07	20.82	21.05	154,637	+0.11(+0.52%)
May 17, 2011	20.89	21.20	20.85	20.95	52,313	+0.06(+0.28%)
May 16, 2011	20.89	21.03	20.85	20.89	52,711	-0.09(-0.41%)
May 13, 2011	21.40	21.40	20.90	20.98	38,562	-0.40(-1.85%)
May 12, 2011	21.34	21.49	21.12	21.37	49,027	-0.06(-0.27%)
May 11, 2011	21.51	21.58	21.36	21.43	71,511	-0.17(-0.77%)
May 10, 2011	21.14	21.60	21.14	21.60	27,923	+0.52(+2.46%)
May 09, 2011	21.07	21.17	21.01	21.08	60,806	+0.04(+0.21%)
May 06, 2011	21.35	21.35	20.94	21.03	116,479	-0.05(-0.24%)
May 05, 2011	20.85	21.33	20.77	21.08	164,373	+0.05(+0.24%)
May 04, 2011	21.00	21.16	20.93	21.03	76,413	+0.06(+0.31%)
May 03, 2011	20.80	21.03	20.75	20.97	125,439	+0.08(+0.38%)