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%)
Jan 04, 2012	20.48	20.82	20.30	20.55	25,944	+0.43(+2.12%)
Dec 30, 2011	20.61	20.69	20.08	20.12	59,072	-0.49(-2.36%)
Dec 29, 2011	19.79	20.94	19.79	20.61	107,794	+0.84(+4.25%)
Dec 28, 2011	20.47	20.52	19.66	19.76	56,957	-0.69(-3.39%)
Dec 27, 2011	20.27	20.58	20.09	20.46	38,193	+0.05(+0.25%)
Dec 23, 2011	20.47	20.58	20.34	20.41	29,108	+0.17(+0.84%)
Dec 21, 2011	20.24	20.57	19.89	20.24	73,130	+0.00(+0.00%)
Dec 20, 2011	19.97	20.28	19.97	20.24	100,222	+0.73(+3.75%)
Dec 19, 2011	19.98	20.13	19.43	19.50	147,904	-0.32(-1.62%)
Dec 16, 2011	19.72	19.98	19.38	19.83	333,369	+0.30(+1.54%)
Dec 15, 2011	19.33	19.53	19.09	19.53	88,711	+0.61(+3.21%)
Dec 14, 2011	19.03	19.62	18.88	18.92	69,472	-0.35(-1.82%)
Dec 13, 2011	19.79	20.13	19.12	19.27	53,445	-0.67(-3.34%)
Dec 12, 2011	19.70	19.94	19.50	19.94	54,900	-0.08(-0.40%)
Dec 09, 2011	19.27	20.10	19.27	20.02	89,905	+0.89(+4.65%)
Dec 08, 2011	19.63	19.63	19.08	19.13	81,106	-0.73(-3.67%)
Dec 07, 2011	19.64	19.98	19.10	19.86	75,658	+0.12(+0.63%)
Dec 06, 2011	19.89	20.02	19.59	19.73	60,967	-0.20(-1.03%)
Dec 05, 2011	19.70	20.00	18.61	19.94	106,366	+0.53(+2.75%)
Dec 02, 2011	19.44	19.70	19.20	19.40	51,077	+0.26(+1.38%)
Dec 01, 2011	18.97	19.53	18.70	19.14	89,414	+0.00(+0.00%)
Nov 30, 2011	17.72	19.16	17.57	19.14	238,145	+2.18(+12.87%)
Nov 29, 2011	17.23	17.23	16.86	16.96	30,220	-0.31(-1.78%)
Nov 28, 2011	16.93	17.34	16.93	17.26	97,581	+0.69(+4.15%)
Nov 25, 2011	16.76	17.20	16.52	16.58	36,493	-0.32(-1.91%)
Nov 23, 2011	17.54	17.64	16.87	16.90	94,262	-0.81(-4.59%)
Nov 22, 2011	17.63	18.08	17.54	17.71	74,531	+0.03(+0.17%)
Nov 21, 2011	17.80	18.08	17.49	17.68	54,598	-0.52(-2.86%)
Nov 18, 2011	17.97	18.22	17.73	18.20	62,608	+0.25(+1.39%)
Nov 17, 2011	18.50	18.82	17.90	17.95	99,203	-0.50(-2.70%)
Nov 16, 2011	18.87	19.11	18.42	18.45	44,663	-0.60(-3.15%)
Nov 15, 2011	18.36	19.15	18.36	19.05	82,693	+0.53(+2.89%)
Nov 14, 2011	18.79	18.94	18.31	18.52	67,017	-0.35(-1.86%)
Nov 11, 2011	18.77	18.96	18.65	18.87	68,088	+0.37(+1.98%)
Nov 10, 2011	18.70	18.70	18.36	18.50	46,565	+0.16(+0.88%)
Nov 09, 2011	19.14	19.37	18.31	18.34	119,892	-1.36(-6.91%)
Nov 08, 2011	19.40	19.83	18.90	19.70	104,609	+0.49(+2.55%)
Nov 07, 2011	19.01	19.24	18.46	19.21	70,783	+0.19(+1.00%)
Nov 04, 2011	19.11	19.37	18.61	19.02	68,458	-0.27(-1.40%)
Nov 03, 2011	19.01	19.38	18.51	19.29	84,720	+0.53(+2.81%)
Nov 02, 2011	18.07	18.79	18.07	18.77	71,809	+0.99(+5.56%)