Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.12	10.41	9.928	10.19	168,148	+0.02(+0.21%)
Feb 26, 2009	10.04	10.74	9.866	10.16	185,149	+0.25(+2.52%)
Feb 25, 2009	9.831	10.30	9.345	9.914	210,576	-0.01(-0.07%)
Feb 24, 2009	9.324	10.05	9.206	9.921	206,467	+0.69(+7.53%)
Feb 23, 2009	9.574	9.984	9.206	9.227	126,100	-0.41(-4.25%)
Feb 20, 2009	9.338	9.734	8.761	9.637	224,008	+0.10(+1.02%)
Feb 19, 2009	10.36	10.58	9.505	9.539	138,121	-0.71(-6.92%)
Feb 18, 2009	10.49	10.71	10.04	10.25	89,066	-0.10(-1.01%)
Feb 17, 2009	10.77	11.01	10.29	10.35	133,990	-0.74(-6.64%)
Feb 13, 2009	11.44	11.61	10.81	11.09	130,328	-0.31(-2.68%)
Feb 12, 2009	10.83	11.80	10.76	11.39	216,800	-0.35(-2.96%)
Feb 11, 2009	11.96	12.17	11.56	11.74	156,217	-0.18(-1.51%)
Feb 10, 2009	12.74	13.03	11.90	11.92	114,976	-0.90(-7.04%)
Feb 09, 2009	12.92	13.24	12.75	12.83	95,887	-0.19(-1.44%)
Feb 06, 2009	12.69	13.12	12.64	13.01	147,363	+0.33(+2.57%)
Feb 05, 2009	12.59	13.20	12.45	12.69	168,598	-0.06(-0.49%)
Feb 04, 2009	12.64	13.43	12.64	12.75	135,013	+0.08(+0.60%)
Feb 03, 2009	13.12	13.26	12.55	12.67	133,944	-0.29(-2.25%)