Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.67	14.01	13.49	13.69	365,087	-0.11(-0.81%)
Jun 29, 2009	13.85	13.99	13.33	13.80	149,932	-0.12(-0.85%)
Jun 26, 2009	13.38	13.92	13.22	13.92	891,144	+0.42(+3.09%)
Jun 25, 2009	13.20	13.50	13.12	13.50	163,218	+0.20(+1.52%)
Jun 24, 2009	13.37	13.73	13.24	13.30	143,079	+0.02(+0.16%)
Jun 23, 2009	13.65	13.75	13.18	13.28	125,530	-0.22(-1.60%)
Jun 22, 2009	13.76	13.91	13.49	13.49	207,152	-0.39(-2.80%)
Jun 19, 2009	13.79	13.96	13.70	13.88	413,245	+0.03(+0.20%)
Jun 18, 2009	13.94	13.99	13.71	13.85	348,180	-0.15(-1.09%)
Jun 17, 2009	14.04	14.40	13.77	14.01	159,076	-0.10(-0.69%)
Jun 16, 2009	14.14	14.41	13.86	14.10	150,913	-0.10(-0.69%)
Jun 15, 2009	14.59	14.84	13.94	14.20	132,509	-0.66(-4.44%)
Jun 12, 2009	14.47	15.01	14.28	14.86	125,961	+0.22(+1.47%)
Jun 11, 2009	14.51	15.05	14.51	14.65	121,321	+0.23(+1.59%)
Jun 10, 2009	14.85	14.85	14.09	14.42	115,633	-0.33(-2.26%)
Jun 09, 2009	14.65	15.04	14.60	14.75	66,387	+0.15(+1.00%)
Jun 08, 2009	14.67	14.86	14.24	14.60	122,714	-0.25(-1.68%)
Jun 05, 2009	15.28	15.28	14.47	14.85	161,682	-0.26(-1.70%)
Jun 04, 2009	14.56	15.11	14.26	15.11	186,204	+0.69(+4.82%)
Jun 03, 2009	14.47	14.67	14.11	14.42	150,045	-0.01(-0.10%)
Jun 02, 2009	14.39	14.78	14.17	14.43	131,737	-0.11(-0.76%)