Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.44	17.51	16.95	17.08	145,909	-0.47(-2.69%)
Feb 25, 2010	17.43	17.68	17.23	17.55	84,017	-0.16(-0.90%)
Feb 24, 2010	17.65	17.84	17.58	17.71	104,553	+0.07(+0.39%)
Feb 23, 2010	17.70	17.80	17.55	17.64	109,437	-0.11(-0.63%)
Feb 22, 2010	17.59	17.75	17.48	17.75	50,584	+0.19(+1.07%)
Feb 19, 2010	17.40	17.61	17.40	17.56	227,016	+0.13(+0.72%)
Feb 18, 2010	17.24	17.44	17.17	17.44	107,876	+0.15(+0.88%)
Feb 17, 2010	17.33	17.33	17.00	17.29	82,919	-0.04(-0.24%)
Feb 16, 2010	17.11	17.33	16.99	17.33	96,920	+0.33(+1.96%)
Feb 12, 2010	16.20	16.99	16.99	16.99	168,400	+0.56(+3.43%)
Feb 11, 2010	16.14	16.45	16.05	16.43	90,648	+0.21(+1.28%)
Feb 10, 2010	16.01	16.26	15.91	16.22	83,653	+0.11(+0.69%)
Feb 09, 2010	16.06	16.14	15.92	16.11	65,963	+0.22(+1.40%)
Feb 08, 2010	16.06	16.06	15.84	15.89	76,745	-0.24(-1.46%)
Feb 05, 2010	15.98	16.22	15.83	16.13	83,006	+0.25(+1.58%)
Feb 04, 2010	16.07	16.17	15.85	15.88	144,642	-0.28(-1.72%)
Feb 03, 2010	16.08	16.19	15.99	16.15	159,823	+0.06(+0.35%)
Feb 02, 2010	16.18	16.22	15.95	16.10	126,039	-0.08(-0.52%)
Feb 01, 2010	16.20	16.39	16.01	16.18	112,132	-0.01(-0.04%)
Jan 29, 2010	16.26	16.41	16.07	16.19	256,634	-0.03(-0.17%)
Jan 28, 2010	16.28	16.47	16.17	16.22	183,730	-0.02(-0.13%)
Jan 27, 2010	15.38	16.42	15.22	16.24	131,510	+0.81(+5.27%)
Jan 26, 2010	15.30	15.76	15.17	15.42	165,537	+0.01(+0.09%)
Jan 25, 2010	15.42	15.57	14.90	15.41	66,902	+0.11(+0.73%)
Jan 22, 2010	15.44	15.65	15.13	15.30	140,566	-0.23(-1.48%)
Jan 21, 2010	15.22	15.92	14.82	15.53	136,727	+0.40(+2.62%)
Jan 20, 2010	15.09	15.26	14.90	15.13	101,539	-0.14(-0.91%)
Jan 19, 2010	14.90	15.28	14.87	15.27	100,064	+0.38(+2.57%)
Jan 15, 2010	15.15	14.89	14.89	14.89	96,002	-0.22(-1.47%)
Jan 14, 2010	14.78	15.21	14.78	15.11	65,287	+0.27(+1.83%)
Jan 13, 2010	14.83	15.13	14.76	14.84	116,135	+0.03(+0.24%)
Jan 12, 2010	14.76	14.83	14.75	14.81	80,941	+0.02(+0.14%)
Jan 11, 2010	14.92	14.92	14.75	14.78	44,568	-0.03(-0.23%)
Jan 08, 2010	14.71	14.90	14.63	14.82	122,962	+0.09(+0.61%)
Jan 07, 2010	14.65	14.74	14.56	14.73	50,079	+0.10(+0.66%)
Jan 06, 2010	14.55	14.73	14.47	14.63	190,109	+0.04(+0.29%)
Jan 05, 2010	14.74	14.76	14.51	14.59	101,463	-0.15(-1.04%)
Jan 04, 2010	14.72	14.85	14.31	14.74	90,783	+0.25(+1.73%)
Dec 31, 2009	14.66	14.49	14.49	14.49	141,772	-0.26(-1.79%)
Dec 30, 2009	14.49	14.76	14.49	14.76	72,917	+0.19(+1.34%)
Dec 29, 2009	14.70	14.70	14.52	14.56	39,679	-0.10(-0.71%)
Dec 28, 2009	14.76	14.76	14.32	14.67	46,577	-0.01(-0.05%)
Dec 24, 2009	14.63	14.85	14.55	14.67	18,269	+0.09(+0.62%)
Dec 23, 2009	14.57	14.66	14.26	14.58	56,899	+0.03(+0.24%)
Dec 22, 2009	14.51	14.66	14.38	14.55	159,374	+0.02(+0.14%)
Dec 21, 2009	14.73	15.11	14.53	14.53	101,746	-0.18(-1.23%)
Dec 18, 2009	14.43	14.71	14.19	14.71	437,627	+0.42(+2.92%)
Dec 17, 2009	13.99	14.39	13.73	14.29	180,409	+0.16(+1.13%)
Dec 16, 2009	14.49	14.52	13.92	14.13	61,736	-0.20(-1.41%)
Dec 15, 2009	14.58	14.74	14.27	14.33	100,090	-0.31(-2.09%)
Dec 14, 2009	14.56	14.66	14.24	14.64	52,051	+0.19(+1.30%)
Dec 11, 2009	14.37	14.69	14.28	14.45	92,535	+0.13(+0.87%)
Dec 10, 2009	14.22	14.36	14.08	14.33	80,244	+0.12(+0.88%)
Dec 09, 2009	14.38	14.52	14.08	14.20	39,933	-0.21(-1.45%)
Dec 08, 2009	14.26	14.53	14.11	14.41	36,617	-0.01(-0.05%)
Dec 07, 2009	14.57	14.78	14.20	14.42	32,196	-0.17(-1.19%)
Dec 04, 2009	14.28	14.69	14.12	14.59	124,426	+0.63(+4.53%)
Dec 03, 2009	14.35	14.67	13.91	13.96	54,850	-0.29(-2.05%)
Dec 02, 2009	13.96	14.59	13.96	14.25	95,135	+0.28(+2.04%)