Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.91	16.77	15.91	16.69	110,121	+0.77(+4.87%)
Oct 28, 2010	16.43	16.43	15.91	15.91	94,747	-0.34(-2.10%)
Oct 27, 2010	16.45	16.72	16.03	16.25	116,176	-0.50(-2.97%)
Oct 25, 2010	16.94	17.25	16.70	16.75	90,682	-0.13(-0.80%)
Oct 22, 2010	16.74	16.89	16.65	16.89	129,914	+0.26(+1.54%)
Oct 21, 2010	16.87	17.04	16.13	16.63	122,810	-0.11(-0.64%)
Oct 20, 2010	16.69	16.84	16.55	16.74	61,159	+0.11(+0.68%)
Oct 19, 2010	16.62	16.91	16.40	16.62	57,777	-0.24(-1.43%)
Oct 18, 2010	16.43	16.88	16.32	16.87	55,496	+0.53(+3.22%)
Oct 15, 2010	16.70	16.77	16.16	16.34	112,968	-0.17(-1.03%)
Oct 14, 2010	16.61	16.61	16.11	16.51	74,296	-0.14(-0.85%)
Oct 13, 2010	16.45	17.02	16.16	16.65	67,369	+0.25(+1.52%)
Oct 12, 2010	16.30	16.46	15.92	16.40	22,311	+0.11(+0.65%)
Oct 11, 2010	16.62	16.69	16.30	16.30	28,192	-0.36(-2.17%)
Oct 08, 2010	16.21	16.73	16.04	16.66	68,684	+0.50(+3.12%)
Oct 07, 2010	16.42	16.42	15.89	16.16	54,757	-0.10(-0.61%)
Oct 06, 2010	16.43	16.50	16.13	16.25	70,224	-0.26(-1.59%)
Oct 05, 2010	16.09	16.62	15.92	16.52	94,264	+0.64(+4.03%)
Oct 04, 2010	16.03	16.19	15.62	15.88	81,085	-0.16(-1.02%)