Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.66	20.89	20.24	20.27	82,736	-0.41(-1.96%)
Feb 28, 2012	20.49	20.91	20.38	20.67	47,494	+0.15(+0.75%)
Feb 27, 2012	20.38	20.68	20.27	20.52	56,623	-0.06(-0.29%)
Feb 24, 2012	20.81	20.81	20.43	20.58	59,374	-0.26(-1.24%)
Feb 23, 2012	20.36	20.83	20.24	20.83	47,977	+0.47(+2.32%)
Feb 22, 2012	20.83	20.97	20.35	20.36	139,466	-0.54(-2.58%)
Feb 21, 2012	21.01	21.20	20.68	20.90	85,594	-0.04(-0.18%)
Feb 17, 2012	20.90	21.17	20.52	20.94	40,926	+0.12(+0.57%)
Feb 16, 2012	20.18	20.83	20.18	20.82	116,020	+0.57(+2.84%)
Feb 15, 2012	20.57	20.57	20.16	20.24	62,254	-0.20(-0.97%)
Feb 14, 2012	20.72	20.72	20.27	20.44	60,754	-0.36(-1.74%)
Feb 13, 2012	20.92	20.92	20.65	20.80	76,140	+0.15(+0.71%)
Feb 10, 2012	20.88	20.94	20.53	20.66	95,427	-0.49(-2.34%)
Feb 09, 2012	21.59	21.59	21.08	21.15	98,098	-0.43(-1.98%)
Feb 08, 2012	21.42	21.75	21.28	21.58	61,493	+0.15(+0.72%)
Feb 07, 2012	21.31	21.70	21.25	21.42	47,390	+0.07(+0.31%)
Feb 06, 2012	21.00	21.55	21.00	21.36	52,477	-0.16(-0.75%)
Feb 03, 2012	21.55	21.78	21.26	21.52	148,429	+0.25(+1.18%)
Feb 02, 2012	20.99	21.36	20.66	21.27	132,191	+0.25(+1.19%)
Feb 01, 2012	20.64	21.15	20.42	21.02	163,654	+0.57(+2.78%)
Jan 31, 2012	20.50	20.58	20.24	20.45	72,770	+0.11(+0.54%)
Jan 30, 2012	20.46	20.55	20.20	20.34	85,231	-0.30(-1.46%)
Jan 27, 2012	20.58	20.70	20.41	20.64	64,051	+0.04(+0.18%)
Jan 26, 2012	21.04	21.16	20.19	20.61	76,555	-0.32(-1.52%)
Jan 25, 2012	21.00	21.11	20.83	20.92	60,777	-0.05(-0.25%)
Jan 24, 2012	20.86	21.14	20.70	20.97	105,948	-0.09(-0.42%)
Jan 23, 2012	21.19	21.27	20.91	21.06	52,669	-0.12(-0.56%)
Jan 20, 2012	21.60	21.96	21.13	21.18	323,047	-0.04(-0.17%)
Jan 19, 2012	21.17	21.64	20.94	21.22	84,936	+0.10(+0.45%)
Jan 18, 2012	20.86	21.12	20.61	21.12	44,524	+0.37(+1.78%)
Jan 17, 2012	20.96	21.09	20.68	20.75	82,607	-0.07(-0.32%)
Jan 13, 2012	20.75	21.09	20.66	20.82	77,420	-0.31(-1.47%)
Jan 12, 2012	20.88	21.13	20.54	21.13	66,592	+0.33(+1.59%)
Jan 11, 2012	20.67	20.89	20.51	20.80	86,019	-0.01(-0.07%)
Jan 10, 2012	21.08	21.08	20.58	20.81	66,531	+0.01(+0.04%)
Jan 09, 2012	20.75	20.97	20.61	20.80	51,267	+0.21(+1.04%)
Jan 06, 2012	20.86	20.86	20.41	20.59	65,725	-0.22(-1.06%)
Jan 05, 2012	20.44	20.86	20.18	20.81	56,401	+0.27(+1.29%)
Jan 04, 2012	20.48	20.82	20.30	20.55	25,944	+0.43(+2.12%)
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%)