Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.61	15.06	14.61	14.82	119,738	+0.09(+0.61%)
Jul 30, 2009	14.42	15.00	14.42	14.73	261,339	+0.32(+2.22%)
Jul 29, 2009	14.20	14.45	14.17	14.41	113,254	+0.09(+0.63%)
Jul 28, 2009	14.38	14.55	14.15	14.32	142,026	-0.23(-1.58%)
Jul 27, 2009	14.25	14.56	14.15	14.55	434,948	+0.22(+1.55%)
Jul 24, 2009	14.54	14.76	14.25	14.33	377,296	-0.40(-2.74%)
Jul 23, 2009	14.15	14.88	14.07	14.73	267,265	+0.52(+3.67%)
Jul 22, 2009	14.20	14.42	13.99	14.21	120,270	-0.16(-1.11%)
Jul 21, 2009	14.34	14.40	14.01	14.37	256,041	+0.07(+0.49%)
Jul 20, 2009	14.20	14.33	14.01	14.30	188,432	+0.23(+1.63%)
Jul 17, 2009	14.34	14.47	13.99	14.07	150,604	-0.23(-1.60%)
Jul 16, 2009	14.05	14.37	14.01	14.30	101,660	+0.16(+1.13%)
Jul 15, 2009	14.11	14.44	13.86	14.14	197,206	+0.30(+2.16%)
Jul 14, 2009	13.96	13.96	13.56	13.84	127,152	-0.17(-1.24%)
Jul 13, 2009	13.76	14.22	13.47	14.01	211,678	+0.56(+4.18%)
Jul 10, 2009	13.46	13.65	13.26	13.45	174,258	-0.06(-0.46%)
Jul 09, 2009	13.76	13.78	13.40	13.51	113,894	-0.12(-0.92%)
Jul 08, 2009	13.52	13.92	13.33	13.64	210,982	+0.23(+1.71%)
Jul 07, 2009	13.66	13.83	13.33	13.41	169,309	-0.20(-1.48%)
Jul 06, 2009	13.30	13.78	13.30	13.61	134,486	+0.28(+2.08%)
Jul 02, 2009	13.83	13.95	13.19	13.33	209,796	-0.73(-5.19%)