Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.11	20.34	19.70	19.73	84,969	-0.39(-1.96%)
Feb 28, 2012	19.96	20.36	19.85	20.13	48,776	+0.15(+0.75%)
Feb 27, 2012	19.85	20.14	19.73	19.98	58,152	-0.06(-0.29%)
Feb 24, 2012	20.26	20.26	19.89	20.04	60,977	-0.25(-1.24%)
Feb 23, 2012	19.83	20.29	19.70	20.29	49,272	+0.46(+2.32%)
Feb 22, 2012	20.28	20.42	19.82	19.83	143,230	-0.52(-2.57%)
Feb 21, 2012	20.46	20.64	20.14	20.35	87,905	-0.04(-0.18%)
Feb 17, 2012	20.35	20.61	19.98	20.39	42,031	+0.11(+0.57%)
Feb 16, 2012	19.65	20.28	19.65	20.27	119,151	+0.56(+2.84%)
Feb 15, 2012	20.03	20.03	19.63	19.71	63,934	-0.19(-0.97%)
Feb 14, 2012	20.17	20.17	19.74	19.91	62,393	-0.35(-1.74%)
Feb 13, 2012	20.37	20.37	20.11	20.26	78,195	+0.14(+0.71%)
Feb 10, 2012	20.33	20.39	19.99	20.11	98,003	-0.48(-2.34%)
Feb 09, 2012	21.03	21.03	20.53	20.59	100,746	-0.42(-1.98%)
Feb 08, 2012	20.86	21.18	20.72	21.01	63,153	+0.15(+0.72%)
Feb 07, 2012	20.75	21.13	20.69	20.86	48,669	+0.06(+0.31%)
Feb 06, 2012	20.45	20.98	20.45	20.80	53,893	-0.16(-0.75%)
Feb 03, 2012	20.98	21.20	20.70	20.95	152,436	+0.24(+1.18%)
Feb 02, 2012	20.44	20.80	20.12	20.71	135,759	+0.24(+1.19%)
Feb 01, 2012	20.10	20.59	19.88	20.47	168,071	+0.55(+2.78%)
Jan 31, 2012	19.96	20.04	19.71	19.91	74,735	+0.11(+0.54%)
Jan 30, 2012	19.92	20.01	19.67	19.81	87,531	-0.29(-1.46%)
Jan 27, 2012	20.04	20.16	19.87	20.10	65,780	+0.04(+0.18%)
Jan 26, 2012	20.49	20.60	19.66	20.06	78,621	-0.31(-1.52%)
Jan 25, 2012	20.44	20.56	20.28	20.37	62,417	-0.05(-0.25%)
Jan 24, 2012	20.31	20.58	20.16	20.42	108,808	-0.09(-0.42%)
Jan 23, 2012	20.63	20.71	20.36	20.51	54,091	-0.11(-0.56%)
Jan 20, 2012	21.03	21.38	20.57	20.62	331,766	-0.04(-0.17%)
Jan 19, 2012	20.62	21.07	20.39	20.66	87,229	+0.09(+0.45%)
Jan 18, 2012	20.31	20.57	20.07	20.57	45,725	+0.36(+1.78%)
Jan 17, 2012	20.41	20.54	20.14	20.21	84,837	-0.06(-0.32%)
Jan 13, 2012	20.21	20.54	20.12	20.27	79,510	-0.30(-1.47%)
Jan 12, 2012	20.33	20.57	20.00	20.57	68,389	+0.32(+1.60%)
Jan 11, 2012	20.13	20.34	19.97	20.25	88,341	-0.01(-0.07%)
Jan 10, 2012	20.52	20.53	20.04	20.26	68,327	+0.01(+0.04%)
Jan 09, 2012	20.20	20.42	20.06	20.26	52,650	+0.21(+1.04%)
Jan 06, 2012	20.31	20.31	19.88	20.05	67,499	-0.22(-1.06%)
Jan 05, 2012	19.91	20.31	19.65	20.26	57,923	+0.26(+1.29%)
Jan 04, 2012	19.94	20.27	19.77	20.01	26,645	+0.42(+2.13%)
Dec 30, 2011	20.06	20.14	19.55	19.59	60,666	-0.47(-2.36%)
Dec 29, 2011	19.27	20.39	19.27	20.06	110,704	+0.82(+4.25%)
Dec 28, 2011	19.93	19.98	19.14	19.25	58,494	-0.67(-3.39%)
Dec 27, 2011	19.73	20.04	19.56	19.92	39,224	+0.05(+0.25%)
Dec 23, 2011	19.93	20.04	19.81	19.87	29,893	+0.17(+0.84%)
Dec 21, 2011	19.70	20.03	19.37	19.70	75,104	+0.00(+0.00%)
Dec 20, 2011	19.45	19.75	19.45	19.70	102,927	+0.71(+3.75%)
Dec 19, 2011	19.46	19.60	18.92	18.99	151,896	-0.31(-1.62%)
Dec 16, 2011	19.20	19.46	18.87	19.31	342,367	+0.29(+1.54%)
Dec 15, 2011	18.82	19.01	18.59	19.01	91,105	+0.59(+3.21%)
Dec 14, 2011	18.53	19.11	18.39	18.42	71,347	-0.34(-1.82%)
Dec 13, 2011	19.27	19.60	18.61	18.76	54,887	-0.65(-3.34%)
Dec 12, 2011	19.18	19.42	18.99	19.41	56,381	-0.08(-0.40%)
Dec 09, 2011	18.76	19.58	18.76	19.49	92,331	+0.87(+4.65%)
Dec 08, 2011	19.11	19.11	18.58	18.62	83,295	-0.71(-3.67%)
Dec 07, 2011	19.12	19.46	18.60	19.33	77,700	+0.12(+0.63%)
Dec 06, 2011	19.37	19.50	19.07	19.21	62,612	-0.20(-1.03%)
Dec 05, 2011	19.18	19.48	18.12	19.41	109,237	+0.52(+2.76%)
Dec 02, 2011	18.93	19.18	18.70	18.89	52,455	+0.26(+1.38%)