Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	19.38	19.54	19.24	19.44	103,329	+0.22(+1.15%)
Feb 25, 2011	18.64	19.27	18.57	19.21	57,974	+0.61(+3.31%)
Feb 24, 2011	18.70	18.88	18.29	18.60	75,997	-0.09(-0.46%)
Feb 23, 2011	18.89	19.27	18.67	18.69	115,147	-0.37(-1.95%)
Feb 22, 2011	19.52	19.81	19.05	19.06	80,772	-0.76(-3.83%)
Feb 18, 2011	19.69	19.90	19.64	19.82	43,840	+0.28(+1.43%)
Feb 17, 2011	19.71	19.77	19.46	19.54	55,393	-0.14(-0.69%)
Feb 16, 2011	19.77	19.82	19.52	19.67	32,002	+0.12(+0.62%)
Feb 15, 2011	19.69	19.94	19.53	19.55	114,828	-0.26(-1.34%)
Feb 14, 2011	19.98	20.02	19.62	19.82	48,405	-0.26(-1.32%)
Feb 11, 2011	19.52	20.08	19.32	20.08	65,994	+0.49(+2.48%)
Feb 10, 2011	19.64	19.92	19.52	19.59	32,690	-0.27(-1.37%)
Feb 09, 2011	19.91	19.96	19.62	19.87	32,807	-0.19(-0.93%)
Feb 08, 2011	20.00	20.17	19.59	20.05	37,777	+0.10(+0.50%)
Feb 07, 2011	19.91	20.29	19.85	19.95	45,602	-0.01(-0.07%)
Feb 04, 2011	20.01	20.11	19.79	19.97	52,456	-0.08(-0.39%)
Feb 03, 2011	20.04	20.20	19.69	20.04	47,430	+0.01(+0.04%)
Feb 02, 2011	19.94	20.16	19.92	20.04	79,469	-0.04(-0.21%)