Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.89	19.94	19.42	19.44	97,216	-0.29(-1.49%)
Jan 28, 2011	20.38	20.64	19.58	19.73	103,997	-0.71(-3.46%)
Jan 27, 2011	20.60	20.60	20.25	20.44	68,838	-0.18(-0.87%)
Jan 26, 2011	20.31	20.70	20.06	20.62	114,147	+0.28(+1.37%)
Jan 25, 2011	20.09	20.38	19.68	20.34	149,766	+0.05(+0.25%)
Jan 24, 2011	20.07	20.29	19.97	20.29	45,296	+0.12(+0.60%)
Jan 21, 2011	19.11	20.38	19.08	20.17	225,462	+1.17(+6.13%)
Jan 20, 2011	18.89	19.19	18.82	19.00	80,523	-0.04(-0.19%)
Jan 19, 2011	19.81	19.88	19.01	19.04	48,710	-0.84(-4.21%)
Jan 18, 2011	19.75	20.02	19.69	19.87	42,954	+0.04(+0.22%)
Jan 14, 2011	19.33	19.84	19.33	19.83	47,843	+0.52(+2.70%)
Jan 13, 2011	19.24	19.68	19.23	19.31	41,051	-0.17(-0.88%)
Jan 12, 2011	19.55	19.57	19.31	19.48	68,435	+0.13(+0.67%)
Jan 11, 2011	19.57	19.65	19.18	19.35	46,794	-0.09(-0.44%)
Jan 10, 2011	19.14	19.54	18.84	19.44	110,702	+0.16(+0.85%)
Jan 07, 2011	19.97	19.99	19.19	19.27	74,490	-0.69(-3.44%)
Jan 06, 2011	20.08	20.10	19.70	19.96	61,202	-0.06(-0.32%)
Jan 05, 2011	19.59	20.13	19.57	20.02	93,490	+0.45(+2.30%)
Jan 04, 2011	20.29	20.33	19.31	19.57	81,703	-0.64(-3.15%)