Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)