Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.89	14.25	13.57	14.21	126,989	+0.26(+1.84%)
Nov 27, 2009	13.94	14.46	13.94	13.95	44,863	-0.55(-3.78%)
Nov 25, 2009	14.85	15.13	14.49	14.50	19,767	-0.31(-2.11%)
Nov 24, 2009	14.72	14.83	14.48	14.81	57,192	+0.07(+0.47%)
Nov 23, 2009	14.73	15.06	14.67	14.74	188,940	+0.28(+1.92%)
Nov 20, 2009	14.06	14.48	14.06	14.47	115,174	+0.34(+2.41%)
Nov 19, 2009	14.50	14.50	13.86	14.12	89,601	-0.47(-3.19%)
Nov 18, 2009	14.65	14.65	14.35	14.59	39,766	-0.03(-0.19%)
Nov 17, 2009	14.50	14.66	14.48	14.62	155,548	+0.03(+0.19%)
Nov 16, 2009	14.00	14.74	13.84	14.59	206,039	+0.56(+3.96%)
Nov 13, 2009	13.92	14.26	13.75	14.03	45,853	+0.10(+0.70%)
Nov 12, 2009	14.52	14.75	13.93	13.94	68,394	-0.65(-4.48%)
Nov 11, 2009	14.65	14.81	14.31	14.59	61,127	+0.14(+0.96%)
Nov 10, 2009	14.59	14.59	14.22	14.45	102,105	-0.14(-0.95%)
Nov 09, 2009	14.50	14.69	14.50	14.59	154,792	+0.28(+1.94%)
Nov 06, 2009	14.14	14.51	14.14	14.31	48,329	-0.02(-0.15%)
Nov 05, 2009	14.15	14.41	13.99	14.33	93,712	+0.28(+2.03%)
Nov 04, 2009	14.46	14.62	14.05	14.05	104,203	-0.33(-2.32%)
Nov 03, 2009	14.33	14.59	14.22	14.38	69,213	-0.11(-0.77%)
Nov 02, 2009	14.84	14.85	14.17	14.49	84,264	-0.28(-1.93%)
Oct 30, 2009	14.96	15.12	14.71	14.78	134,425	-0.35(-2.34%)
Oct 29, 2009	15.17	15.27	14.83	15.13	113,973	+0.11(+0.74%)
Oct 28, 2009	15.17	15.29	14.96	15.02	121,461	-0.21(-1.37%)
Oct 27, 2009	15.60	15.70	15.17	15.23	83,548	-0.27(-1.75%)
Oct 26, 2009	15.54	15.67	15.26	15.50	92,592	-0.07(-0.45%)
Oct 23, 2009	15.52	15.81	15.06	15.57	126,667	-0.12(-0.80%)
Oct 22, 2009	15.42	15.74	15.06	15.69	69,291	+0.49(+3.24%)
Oct 21, 2009	15.44	15.91	15.09	15.20	73,554	-0.24(-1.53%)
Oct 20, 2009	15.75	16.04	15.35	15.44	126,123	-0.40(-2.54%)
Oct 19, 2009	15.85	16.01	15.53	15.84	51,503	+0.10(+0.66%)
Oct 16, 2009	15.64	15.92	15.35	15.74	110,979	-0.08(-0.53%)
Oct 15, 2009	15.68	15.82	15.51	15.82	119,212	+0.06(+0.40%)
Oct 14, 2009	15.69	15.91	15.06	15.76	105,959	+0.25(+1.61%)
Oct 13, 2009	15.62	15.75	15.25	15.51	40,074	-0.17(-1.06%)
Oct 12, 2009	15.82	15.91	15.60	15.67	62,536	+0.00(+0.00%)
Oct 09, 2009	15.17	15.77	15.15	15.67	120,423	+0.38(+2.50%)
Oct 08, 2009	15.12	15.56	15.01	15.29	137,122	+0.25(+1.66%)
Oct 07, 2009	15.10	15.24	14.96	15.04	50,743	-0.27(-1.77%)
Oct 06, 2009	14.98	15.49	14.74	15.31	107,403	+0.39(+2.61%)
Oct 05, 2009	14.62	15.10	14.58	14.92	182,712	+0.34(+2.33%)
Oct 02, 2009	14.53	14.90	14.40	14.58	72,571	-0.15(-0.99%)
Oct 01, 2009	15.24	15.44	14.73	14.73	89,036	-0.65(-4.20%)
Sep 30, 2009	15.72	15.87	14.97	15.38	99,292	-0.29(-1.86%)
Sep 29, 2009	15.87	16.08	15.56	15.67	68,085	-0.43(-2.68%)
Sep 28, 2009	15.65	16.31	15.56	16.10	66,575	+0.53(+3.44%)
Sep 25, 2009	15.68	15.81	15.37	15.56	66,990	-0.13(-0.80%)
Sep 24, 2009	15.92	16.09	15.39	15.69	151,657	-0.22(-1.40%)
Sep 23, 2009	16.26	16.32	15.84	15.91	76,918	-0.27(-1.67%)
Sep 22, 2009	16.49	16.64	16.04	16.18	76,683	-0.12(-0.77%)
Sep 21, 2009	16.33	16.68	16.26	16.31	54,229	-0.25(-1.51%)
Sep 18, 2009	16.15	16.57	15.95	16.56	232,651	+0.19(+1.19%)
Sep 17, 2009	16.51	16.63	16.29	16.36	51,272	-0.13(-0.80%)
Sep 16, 2009	16.08	16.49	16.03	16.49	64,724	+0.47(+2.90%)
Sep 15, 2009	15.78	16.06	15.52	16.03	78,937	+0.21(+1.32%)
Sep 14, 2009	15.60	15.95	15.60	15.82	81,034	+0.13(+0.84%)
Sep 11, 2009	15.91	15.93	15.64	15.69	61,768	-0.24(-1.53%)
Sep 10, 2009	16.16	16.24	15.69	15.93	82,041	-0.26(-1.59%)
Sep 09, 2009	15.91	16.42	15.82	16.19	99,202	+0.31(+1.97%)
Sep 08, 2009	15.96	15.97	15.53	15.88	131,110	+0.03(+0.18%)
Sep 04, 2009	15.74	15.92	15.53	15.85	104,979	+0.09(+0.57%)
Sep 03, 2009	15.56	15.76	15.30	15.76	93,395	+0.30(+1.93%)
Sep 02, 2009	15.72	16.04	15.36	15.46	150,552	-0.26(-1.68%)