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%)