Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.72	15.87	14.97	15.38	99,292	-0.29(-1.86%)
Sep 29, 2009	15.87	16.08	15.56	15.67	68,085	-0.43(-2.68%)
Sep 28, 2009	15.65	16.31	15.56	16.10	66,575	+0.53(+3.44%)
Sep 25, 2009	15.68	15.81	15.37	15.56	66,990	-0.13(-0.80%)
Sep 24, 2009	15.92	16.09	15.39	15.69	151,657	-0.22(-1.40%)
Sep 23, 2009	16.26	16.32	15.84	15.91	76,918	-0.27(-1.67%)
Sep 22, 2009	16.49	16.64	16.04	16.18	76,683	-0.12(-0.77%)
Sep 21, 2009	16.33	16.68	16.26	16.31	54,229	-0.25(-1.51%)
Sep 18, 2009	16.15	16.57	15.95	16.56	232,651	+0.19(+1.19%)
Sep 17, 2009	16.51	16.63	16.29	16.36	51,272	-0.13(-0.80%)
Sep 16, 2009	16.08	16.49	16.03	16.49	64,724	+0.47(+2.90%)
Sep 15, 2009	15.78	16.06	15.52	16.03	78,937	+0.21(+1.32%)
Sep 14, 2009	15.60	15.95	15.60	15.82	81,034	+0.13(+0.84%)
Sep 11, 2009	15.91	15.93	15.64	15.69	61,768	-0.24(-1.53%)
Sep 10, 2009	16.16	16.24	15.69	15.93	82,041	-0.26(-1.59%)
Sep 09, 2009	15.91	16.42	15.82	16.19	99,202	+0.31(+1.97%)
Sep 08, 2009	15.96	15.97	15.53	15.88	131,110	+0.03(+0.18%)
Sep 04, 2009	15.74	15.92	15.53	15.85	104,979	+0.09(+0.57%)
Sep 03, 2009	15.56	15.76	15.30	15.76	93,395	+0.30(+1.93%)
Sep 02, 2009	15.72	16.04	15.36	15.46	150,552	-0.26(-1.68%)