Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.50	20.58	20.24	20.45	72,770	+0.11(+0.54%)
Jan 30, 2012	20.46	20.55	20.20	20.34	85,231	-0.30(-1.46%)
Jan 27, 2012	20.58	20.70	20.41	20.64	64,051	+0.04(+0.18%)
Jan 26, 2012	21.04	21.16	20.19	20.61	76,555	-0.32(-1.52%)
Jan 25, 2012	21.00	21.11	20.83	20.92	60,777	-0.05(-0.25%)
Jan 24, 2012	20.86	21.14	20.70	20.97	105,948	-0.09(-0.42%)
Jan 23, 2012	21.19	21.27	20.91	21.06	52,669	-0.12(-0.56%)
Jan 20, 2012	21.60	21.96	21.13	21.18	323,047	-0.04(-0.17%)
Jan 19, 2012	21.17	21.64	20.94	21.22	84,936	+0.10(+0.45%)
Jan 18, 2012	20.86	21.12	20.61	21.12	44,524	+0.37(+1.78%)
Jan 17, 2012	20.96	21.09	20.68	20.75	82,607	-0.07(-0.32%)
Jan 13, 2012	20.75	21.09	20.66	20.82	77,420	-0.31(-1.47%)
Jan 12, 2012	20.88	21.13	20.54	21.13	66,592	+0.33(+1.59%)
Jan 11, 2012	20.67	20.89	20.51	20.80	86,019	-0.01(-0.07%)
Jan 10, 2012	21.08	21.08	20.58	20.81	66,531	+0.01(+0.04%)
Jan 09, 2012	20.75	20.97	20.61	20.80	51,267	+0.21(+1.04%)
Jan 06, 2012	20.86	20.86	20.41	20.59	65,725	-0.22(-1.06%)
Jan 05, 2012	20.44	20.86	20.18	20.81	56,401	+0.27(+1.29%)