Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	17.50	17.50	17.14	17.26	102,206	-0.44(-2.49%)
Nov 29, 2010	17.40	17.79	17.28	17.70	40,607	+0.17(+0.97%)
Nov 26, 2010	17.46	17.63	17.46	17.53	16,770	-0.06(-0.36%)
Nov 24, 2010	17.37	17.59	17.59	17.59	57,844	+0.43(+2.48%)
Nov 23, 2010	17.01	17.27	16.79	17.16	62,378	+0.01(+0.08%)
Nov 22, 2010	17.48	17.48	16.96	17.15	61,622	-0.36(-2.07%)
Nov 19, 2010	17.72	17.72	17.10	17.51	86,106	-0.18(-1.04%)
Nov 18, 2010	17.65	18.01	17.53	17.70	39,708	+0.31(+1.80%)
Nov 17, 2010	17.77	17.81	17.30	17.38	37,574	-0.39(-2.20%)
Nov 16, 2010	18.08	18.14	17.59	17.77	54,740	-0.42(-2.30%)
Nov 15, 2010	18.04	18.33	17.91	18.19	30,867	+0.21(+1.15%)
Nov 12, 2010	17.76	18.23	17.59	17.99	46,543	+0.02(+0.12%)
Nov 11, 2010	18.26	18.27	17.94	17.97	36,040	-0.53(-2.88%)
Nov 10, 2010	17.99	18.51	17.87	18.50	45,538	+0.58(+3.21%)
Nov 09, 2010	17.95	18.05	17.75	17.92	50,372	+0.01(+0.04%)
Nov 08, 2010	18.16	18.18	17.78	17.92	45,475	-0.20(-1.10%)
Nov 05, 2010	18.24	18.59	17.92	18.12	65,433	-0.04(-0.23%)
Nov 04, 2010	17.29	18.22	17.29	18.16	159,847	+0.94(+5.49%)
Nov 03, 2010	16.94	17.21	16.92	17.21	44,508	+0.24(+1.42%)
Nov 02, 2010	16.67	16.98	16.59	16.97	63,202	+0.51(+3.11%)