Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.72	19.16	17.57	19.14	238,145	+2.18(+12.87%)
Nov 29, 2011	17.23	17.23	16.86	16.96	30,220	-0.31(-1.78%)
Nov 28, 2011	16.93	17.34	16.93	17.26	97,581	+0.69(+4.15%)
Nov 25, 2011	16.76	17.20	16.52	16.58	36,493	-0.32(-1.91%)
Nov 23, 2011	17.54	17.64	16.87	16.90	94,262	-0.81(-4.59%)
Nov 22, 2011	17.63	18.08	17.54	17.71	74,531	+0.03(+0.17%)
Nov 21, 2011	17.80	18.08	17.49	17.68	54,598	-0.52(-2.86%)
Nov 18, 2011	17.97	18.22	17.73	18.20	62,608	+0.25(+1.39%)
Nov 17, 2011	18.50	18.82	17.90	17.95	99,203	-0.50(-2.70%)
Nov 16, 2011	18.87	19.11	18.42	18.45	44,663	-0.60(-3.15%)
Nov 15, 2011	18.36	19.15	18.36	19.05	82,693	+0.53(+2.89%)
Nov 14, 2011	18.79	18.94	18.31	18.52	67,017	-0.35(-1.86%)
Nov 11, 2011	18.77	18.96	18.65	18.87	68,088	+0.37(+1.98%)
Nov 10, 2011	18.70	18.70	18.36	18.50	46,565	+0.16(+0.88%)
Nov 09, 2011	19.14	19.37	18.31	18.34	119,892	-1.36(-6.91%)
Nov 08, 2011	19.40	19.83	18.90	19.70	104,609	+0.49(+2.55%)
Nov 07, 2011	19.01	19.24	18.46	19.21	70,783	+0.19(+1.00%)
Nov 04, 2011	19.11	19.37	18.61	19.02	68,458	-0.27(-1.40%)
Nov 03, 2011	19.01	19.38	18.51	19.29	84,720	+0.53(+2.81%)
Nov 02, 2011	18.07	18.79	18.07	18.77	71,809	+0.99(+5.56%)