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%)
Jun 01, 2009	14.39	14.74	14.12	14.54	150,748	+0.42(+3.00%)
May 29, 2009	13.74	14.24	13.56	14.12	229,481	+0.37(+2.68%)
May 28, 2009	13.76	14.05	13.40	13.75	149,704	+0.10(+0.71%)
May 27, 2009	14.37	14.38	13.52	13.65	169,744	-0.73(-5.07%)
May 26, 2009	13.53	14.56	13.53	14.38	185,326	+0.73(+5.34%)
May 22, 2009	13.68	14.11	13.48	13.65	249,227	+0.03(+0.25%)
May 21, 2009	13.69	13.85	13.22	13.62	258,006	-0.25(-1.80%)
May 20, 2009	14.56	14.79	13.76	13.87	244,034	-0.58(-3.99%)
May 19, 2009	14.33	14.50	13.70	14.44	310,947	+0.05(+0.34%)
May 18, 2009	13.60	14.48	13.54	14.40	308,365	+1.04(+7.75%)
May 15, 2009	13.17	13.60	13.10	13.36	182,419	+0.14(+1.05%)
May 14, 2009	13.30	14.05	13.15	13.22	259,603	+0.03(+0.21%)
May 13, 2009	13.71	13.96	13.11	13.19	325,343	-0.80(-5.71%)
May 12, 2009	14.51	14.74	13.72	13.99	191,211	-0.46(-3.17%)
May 11, 2009	14.72	15.05	14.37	14.45	143,963	-0.65(-4.32%)
May 08, 2009	14.17	15.12	14.17	15.10	252,460	+1.13(+8.11%)
May 07, 2009	14.52	14.59	13.76	13.97	146,706	-0.31(-2.19%)
May 06, 2009	14.04	14.44	13.78	14.28	186,577	+0.38(+2.70%)
May 05, 2009	14.37	14.37	13.45	13.91	200,321	-0.56(-3.89%)
May 04, 2009	14.24	14.52	13.65	14.47	262,652	+0.77(+5.63%)
May 01, 2009	13.87	14.13	13.44	13.70	330,035	-0.17(-1.20%)
Apr 30, 2009	13.37	14.01	13.37	13.87	396,718	+0.71(+5.39%)
Apr 29, 2009	13.04	13.22	12.71	13.16	331,375	+0.28(+2.16%)
Apr 28, 2009	12.87	13.25	12.54	12.88	238,441	-0.17(-1.33%)
Apr 27, 2009	13.50	13.91	12.81	13.05	283,708	-0.82(-5.91%)
Apr 24, 2009	13.24	14.02	12.95	13.87	293,134	+0.74(+5.61%)
Apr 23, 2009	13.24	13.46	12.53	13.14	196,777	-0.12(-0.94%)
Apr 22, 2009	13.33	13.67	12.93	13.26	273,938	-0.27(-2.00%)
Apr 21, 2009	12.83	14.04	12.51	13.53	347,505	+0.69(+5.35%)
Apr 20, 2009	13.03	14.53	12.79	12.85	287,158	-1.77(-12.12%)
Apr 17, 2009	14.18	14.99	13.63	14.62	211,188	+0.51(+3.65%)
Apr 16, 2009	14.06	14.28	13.15	14.10	403,922	+0.24(+1.75%)
Apr 15, 2009	12.64	13.91	12.38	13.86	190,290	+1.08(+8.42%)
Apr 14, 2009	13.32	13.99	12.57	12.78	312,091	-0.81(-5.98%)
Apr 13, 2009	12.58	13.72	12.25	13.60	1,279,312	+0.90(+7.12%)
Apr 09, 2009	11.42	12.69	11.39	12.69	175,716	+1.61(+14.55%)
Apr 08, 2009	10.72	11.14	10.55	11.08	87,912	+0.42(+3.91%)
Apr 07, 2009	10.80	11.16	10.64	10.66	86,019	-0.52(-4.66%)
Apr 06, 2009	11.17	11.30	10.88	11.19	160,505	-0.10(-0.86%)
Apr 03, 2009	10.86	11.39	10.60	11.28	107,004	+0.38(+3.51%)
Apr 02, 2009	10.73	11.03	10.60	10.90	176,078	+0.53(+5.09%)