Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.96	20.04	19.71	19.91	74,735	+0.11(+0.54%)
Jan 30, 2012	19.92	20.01	19.67	19.81	87,531	-0.29(-1.46%)
Jan 27, 2012	20.04	20.16	19.87	20.10	65,780	+0.04(+0.18%)
Jan 26, 2012	20.49	20.60	19.66	20.06	78,621	-0.31(-1.52%)
Jan 25, 2012	20.44	20.56	20.28	20.37	62,417	-0.05(-0.25%)
Jan 24, 2012	20.31	20.58	20.16	20.42	108,808	-0.09(-0.42%)
Jan 23, 2012	20.63	20.71	20.36	20.51	54,091	-0.11(-0.56%)
Jan 20, 2012	21.03	21.38	20.57	20.62	331,766	-0.04(-0.17%)
Jan 19, 2012	20.62	21.07	20.39	20.66	87,229	+0.09(+0.45%)
Jan 18, 2012	20.31	20.57	20.07	20.57	45,725	+0.36(+1.78%)
Jan 17, 2012	20.41	20.54	20.14	20.21	84,837	-0.06(-0.32%)
Jan 13, 2012	20.21	20.54	20.12	20.27	79,510	-0.30(-1.47%)
Jan 12, 2012	20.33	20.57	20.00	20.57	68,389	+0.32(+1.60%)
Jan 11, 2012	20.13	20.34	19.97	20.25	88,341	-0.01(-0.07%)
Jan 10, 2012	20.52	20.53	20.04	20.26	68,327	+0.01(+0.04%)
Jan 09, 2012	20.20	20.42	20.06	20.26	52,650	+0.21(+1.04%)
Jan 06, 2012	20.31	20.31	19.88	20.05	67,499	-0.22(-1.06%)
Jan 05, 2012	19.91	20.31	19.65	20.26	57,923	+0.26(+1.29%)
Jan 04, 2012	19.94	20.27	19.77	20.01	26,645	+0.42(+2.13%)
Dec 30, 2011	20.06	20.14	19.55	19.59	60,666	-0.47(-2.36%)
Dec 29, 2011	19.27	20.39	19.27	20.06	110,704	+0.82(+4.25%)
Dec 28, 2011	19.93	19.98	19.14	19.25	58,494	-0.67(-3.39%)
Dec 27, 2011	19.73	20.04	19.56	19.92	39,224	+0.05(+0.25%)
Dec 23, 2011	19.93	20.04	19.81	19.87	29,893	+0.17(+0.84%)
Dec 21, 2011	19.70	20.03	19.37	19.70	75,104	+0.00(+0.00%)
Dec 20, 2011	19.45	19.75	19.45	19.70	102,927	+0.71(+3.75%)
Dec 19, 2011	19.46	19.60	18.92	18.99	151,896	-0.31(-1.62%)
Dec 16, 2011	19.20	19.46	18.87	19.31	342,367	+0.29(+1.54%)
Dec 15, 2011	18.82	19.01	18.59	19.01	91,105	+0.59(+3.21%)
Dec 14, 2011	18.53	19.11	18.39	18.42	71,347	-0.34(-1.82%)
Dec 13, 2011	19.27	19.60	18.61	18.76	54,887	-0.65(-3.34%)
Dec 12, 2011	19.18	19.42	18.99	19.41	56,381	-0.08(-0.40%)
Dec 09, 2011	18.76	19.58	18.76	19.49	92,331	+0.87(+4.65%)
Dec 08, 2011	19.11	19.11	18.58	18.62	83,295	-0.71(-3.67%)
Dec 07, 2011	19.12	19.46	18.60	19.33	77,700	+0.12(+0.63%)
Dec 06, 2011	19.37	19.50	19.07	19.21	62,612	-0.20(-1.03%)
Dec 05, 2011	19.18	19.48	18.12	19.41	109,237	+0.52(+2.76%)
Dec 02, 2011	18.93	19.18	18.70	18.89	52,455	+0.26(+1.38%)
Dec 01, 2011	18.47	19.01	18.21	18.64	91,828	+0.00(+0.00%)
Nov 30, 2011	17.25	18.66	17.11	18.64	244,573	+2.12(+12.87%)
Nov 29, 2011	16.78	16.78	16.42	16.51	31,036	-0.30(-1.78%)
Nov 28, 2011	16.49	16.89	16.49	16.81	100,215	+0.67(+4.15%)
Nov 25, 2011	16.32	16.75	16.09	16.14	37,478	-0.31(-1.91%)
Nov 23, 2011	17.07	17.18	16.43	16.45	96,806	-0.79(-4.59%)
Nov 22, 2011	17.17	17.60	17.07	17.25	76,542	+0.03(+0.17%)
Nov 21, 2011	17.33	17.60	17.03	17.22	56,071	-0.51(-2.86%)
Nov 18, 2011	17.50	17.74	17.27	17.72	64,298	+0.24(+1.39%)
Nov 17, 2011	18.02	18.32	17.43	17.48	101,881	-0.48(-2.70%)
Nov 16, 2011	18.37	18.61	17.94	17.97	45,868	-0.58(-3.15%)
Nov 15, 2011	17.88	18.65	17.88	18.55	84,925	+0.52(+2.89%)
Nov 14, 2011	18.29	18.44	17.83	18.03	68,826	-0.34(-1.86%)
Nov 11, 2011	18.28	18.46	18.16	18.37	69,926	+0.36(+1.98%)
Nov 10, 2011	18.21	18.21	17.87	18.02	47,822	+0.16(+0.88%)
Nov 09, 2011	18.64	18.86	17.83	17.86	123,128	-1.33(-6.91%)
Nov 08, 2011	18.89	19.31	18.40	19.18	107,433	+0.48(+2.55%)
Nov 07, 2011	18.51	18.74	17.97	18.71	72,693	+0.19(+1.00%)
Nov 04, 2011	18.61	18.86	18.12	18.52	70,306	-0.26(-1.40%)
Nov 03, 2011	18.51	18.87	18.02	18.79	87,007	+0.51(+2.81%)
Nov 02, 2011	17.59	18.29	17.59	18.27	73,747	+0.96(+5.56%)