Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.89	14.25	13.57	14.21	126,989	+0.26(+1.84%)
Nov 27, 2009	13.94	14.46	13.94	13.95	44,863	-0.55(-3.78%)
Nov 25, 2009	14.85	15.13	14.49	14.50	19,767	-0.31(-2.11%)
Nov 24, 2009	14.72	14.83	14.48	14.81	57,192	+0.07(+0.47%)
Nov 23, 2009	14.73	15.06	14.67	14.74	188,940	+0.28(+1.92%)
Nov 20, 2009	14.06	14.48	14.06	14.47	115,174	+0.34(+2.41%)
Nov 19, 2009	14.50	14.50	13.86	14.12	89,601	-0.47(-3.19%)
Nov 18, 2009	14.65	14.65	14.35	14.59	39,766	-0.03(-0.19%)
Nov 17, 2009	14.50	14.66	14.48	14.62	155,548	+0.03(+0.19%)
Nov 16, 2009	14.00	14.74	13.84	14.59	206,039	+0.56(+3.96%)
Nov 13, 2009	13.92	14.26	13.75	14.03	45,853	+0.10(+0.70%)
Nov 12, 2009	14.52	14.75	13.93	13.94	68,394	-0.65(-4.48%)
Nov 11, 2009	14.65	14.81	14.31	14.59	61,127	+0.14(+0.96%)
Nov 10, 2009	14.59	14.59	14.22	14.45	102,105	-0.14(-0.95%)
Nov 09, 2009	14.50	14.69	14.50	14.59	154,792	+0.28(+1.94%)
Nov 06, 2009	14.14	14.51	14.14	14.31	48,329	-0.02(-0.15%)
Nov 05, 2009	14.15	14.41	13.99	14.33	93,712	+0.28(+2.03%)
Nov 04, 2009	14.46	14.62	14.05	14.05	104,203	-0.33(-2.32%)
Nov 03, 2009	14.33	14.59	14.22	14.38	69,213	-0.11(-0.77%)