Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	18.85	19.53	18.77	18.98	72,082	-0.22(-1.14%)
Oct 28, 2011	19.57	19.82	19.15	19.20	98,456	-0.50(-2.53%)
Oct 27, 2011	19.23	19.87	19.04	19.69	205,575	+1.11(+5.95%)
Oct 26, 2011	18.36	18.76	17.96	18.59	95,883	+0.53(+2.96%)
Oct 25, 2011	18.31	18.57	17.92	18.05	155,509	-0.40(-2.14%)
Oct 24, 2011	18.03	18.54	17.71	18.45	258,275	+0.46(+2.56%)
Oct 21, 2011	18.19	18.33	17.48	17.99	542,734	+0.21(+1.15%)
Oct 20, 2011	17.89	18.06	17.32	17.78	81,741	-0.09(-0.49%)
Oct 19, 2011	17.99	18.37	17.64	17.87	202,402	-0.18(-0.97%)
Oct 18, 2011	17.81	18.32	17.77	18.05	107,128	+0.35(+1.99%)
Oct 17, 2011	18.06	18.06	17.62	17.70	115,229	-0.62(-3.40%)
Oct 14, 2011	18.24	18.38	17.75	18.32	69,025	+0.23(+1.30%)
Oct 13, 2011	18.26	18.49	17.78	18.08	81,753	-0.30(-1.63%)
Oct 12, 2011	17.63	18.62	17.47	18.38	146,903	+0.88(+5.02%)
Oct 11, 2011	17.18	17.59	16.89	17.51	101,057	+0.18(+1.06%)
Oct 10, 2011	16.70	17.33	16.54	17.32	91,955	+0.89(+5.44%)
Oct 07, 2011	17.33	17.37	16.33	16.43	118,716	-0.83(-4.79%)
Oct 06, 2011	16.87	17.29	16.31	17.26	103,862	+0.56(+3.38%)
Oct 05, 2011	16.47	16.88	16.05	16.69	106,747	+0.15(+0.88%)
Oct 04, 2011	14.85	16.65	14.83	16.55	171,835	+1.60(+10.68%)