Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	19.84	19.99	19.34	19.34	87,725	-0.59(-2.98%)
Dec 30, 2010	20.09	20.09	19.79	19.94	50,564	-0.12(-0.61%)
Dec 29, 2010	20.04	20.32	19.89	20.06	82,057	-0.03(-0.14%)
Dec 28, 2010	19.92	20.13	19.83	20.09	61,909	+0.13(+0.65%)
Dec 27, 2010	19.59	19.98	19.59	19.96	42,228	+0.35(+1.79%)
Dec 23, 2010	19.84	19.95	19.32	19.61	39,353	-0.22(-1.12%)
Dec 22, 2010	19.64	20.00	19.64	19.83	54,660	+0.29(+1.50%)
Dec 21, 2010	19.52	19.71	19.39	19.54	48,825	+0.16(+0.81%)
Dec 20, 2010	19.57	19.61	19.30	19.38	68,370	-0.18(-0.91%)
Dec 17, 2010	19.49	19.61	19.42	19.56	230,812	+0.14(+0.73%)
Dec 16, 2010	19.07	19.54	19.05	19.42	90,624	+0.28(+1.45%)
Dec 15, 2010	19.44	19.57	18.95	19.14	87,759	-0.28(-1.46%)
Dec 14, 2010	19.49	19.60	19.30	19.42	72,949	+0.01(+0.07%)
Dec 13, 2010	19.50	19.70	19.19	19.41	78,027	-0.07(-0.36%)
Dec 10, 2010	19.05	19.52	18.97	19.48	47,257	+0.48(+2.54%)
Dec 09, 2010	18.90	19.16	18.81	19.00	58,546	+0.16(+0.87%)
Dec 08, 2010	18.74	19.04	18.62	18.83	58,222	+0.21(+1.11%)
Dec 07, 2010	18.55	18.75	18.46	18.63	56,067	+0.19(+1.04%)
Dec 06, 2010	18.27	18.56	18.27	18.44	34,884	+0.07(+0.39%)
Dec 03, 2010	18.21	18.38	18.02	18.36	57,044	+0.00(+0.00%)
Dec 02, 2010	18.35	18.42	18.17	18.36	73,502	+0.04(+0.23%)