Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.89	19.94	19.42	19.44	97,216	-0.29(-1.49%)
Jan 28, 2011	20.38	20.64	19.58	19.73	103,997	-0.71(-3.46%)
Jan 27, 2011	20.60	20.60	20.25	20.44	68,838	-0.18(-0.87%)
Jan 26, 2011	20.31	20.70	20.06	20.62	114,147	+0.28(+1.37%)
Jan 25, 2011	20.09	20.38	19.68	20.34	149,766	+0.05(+0.25%)
Jan 24, 2011	20.07	20.29	19.97	20.29	45,296	+0.12(+0.60%)
Jan 21, 2011	19.11	20.38	19.08	20.17	225,462	+1.17(+6.13%)
Jan 20, 2011	18.89	19.19	18.82	19.00	80,523	-0.04(-0.19%)
Jan 19, 2011	19.81	19.88	19.01	19.04	48,710	-0.84(-4.21%)
Jan 18, 2011	19.75	20.02	19.69	19.87	42,954	+0.04(+0.22%)
Jan 14, 2011	19.33	19.84	19.33	19.83	47,843	+0.52(+2.70%)
Jan 13, 2011	19.24	19.68	19.23	19.31	41,051	-0.17(-0.88%)
Jan 12, 2011	19.55	19.57	19.31	19.48	68,435	+0.13(+0.67%)
Jan 11, 2011	19.57	19.65	19.18	19.35	46,794	-0.09(-0.44%)
Jan 10, 2011	19.14	19.54	18.84	19.44	110,702	+0.16(+0.85%)
Jan 07, 2011	19.97	19.99	19.19	19.27	74,490	-0.69(-3.44%)
Jan 06, 2011	20.08	20.10	19.70	19.96	61,202	-0.06(-0.32%)
Jan 05, 2011	19.59	20.13	19.57	20.02	93,490	+0.45(+2.30%)
Jan 04, 2011	20.29	20.33	19.31	19.57	81,703	-0.64(-3.15%)
Jan 03, 2011	19.59	20.33	19.59	20.21	97,774	+0.87(+4.47%)
Dec 31, 2010	19.84	19.99	19.34	19.34	87,725	-0.59(-2.98%)
Dec 30, 2010	20.09	20.09	19.79	19.94	50,564	-0.12(-0.61%)
Dec 29, 2010	20.04	20.32	19.89	20.06	82,057	-0.03(-0.14%)
Dec 28, 2010	19.92	20.13	19.83	20.09	61,909	+0.13(+0.65%)
Dec 27, 2010	19.59	19.98	19.59	19.96	42,228	+0.35(+1.79%)
Dec 23, 2010	19.84	19.95	19.32	19.61	39,353	-0.22(-1.12%)
Dec 22, 2010	19.64	20.00	19.64	19.83	54,660	+0.29(+1.50%)
Dec 21, 2010	19.52	19.71	19.39	19.54	48,825	+0.16(+0.81%)
Dec 20, 2010	19.57	19.61	19.30	19.38	68,370	-0.18(-0.91%)
Dec 17, 2010	19.49	19.61	19.42	19.56	230,812	+0.14(+0.73%)
Dec 16, 2010	19.07	19.54	19.05	19.42	90,624	+0.28(+1.45%)
Dec 15, 2010	19.44	19.57	18.95	19.14	87,759	-0.28(-1.46%)
Dec 14, 2010	19.49	19.60	19.30	19.42	72,949	+0.01(+0.07%)
Dec 13, 2010	19.50	19.70	19.19	19.41	78,027	-0.07(-0.36%)
Dec 10, 2010	19.05	19.52	18.97	19.48	47,257	+0.48(+2.54%)
Dec 09, 2010	18.90	19.16	18.81	19.00	58,546	+0.16(+0.87%)
Dec 08, 2010	18.74	19.04	18.62	18.83	58,222	+0.21(+1.11%)
Dec 07, 2010	18.55	18.75	18.46	18.63	56,067	+0.19(+1.04%)
Dec 06, 2010	18.27	18.56	18.27	18.44	34,884	+0.07(+0.39%)
Dec 03, 2010	18.21	18.38	18.02	18.36	57,044	+0.00(+0.00%)
Dec 02, 2010	18.35	18.42	18.17	18.36	73,502	+0.04(+0.23%)
Dec 01, 2010	17.58	18.36	17.44	18.32	84,805	+1.07(+6.18%)
Nov 30, 2010	17.50	17.50	17.14	17.26	102,206	-0.44(-2.49%)
Nov 29, 2010	17.40	17.79	17.28	17.70	40,607	+0.17(+0.97%)
Nov 26, 2010	17.46	17.63	17.46	17.53	16,770	-0.06(-0.36%)
Nov 24, 2010	17.37	17.59	17.59	17.59	57,844	+0.43(+2.48%)
Nov 23, 2010	17.01	17.27	16.79	17.16	62,378	+0.01(+0.08%)
Nov 22, 2010	17.48	17.48	16.96	17.15	61,622	-0.36(-2.07%)
Nov 19, 2010	17.72	17.72	17.10	17.51	86,106	-0.18(-1.04%)
Nov 18, 2010	17.65	18.01	17.53	17.70	39,708	+0.31(+1.80%)
Nov 17, 2010	17.77	17.81	17.30	17.38	37,574	-0.39(-2.20%)
Nov 16, 2010	18.08	18.14	17.59	17.77	54,740	-0.42(-2.30%)
Nov 15, 2010	18.04	18.33	17.91	18.19	30,867	+0.21(+1.15%)
Nov 12, 2010	17.76	18.23	17.59	17.99	46,543	+0.02(+0.12%)
Nov 11, 2010	18.26	18.27	17.94	17.97	36,040	-0.53(-2.88%)
Nov 10, 2010	17.99	18.51	17.87	18.50	45,538	+0.58(+3.21%)
Nov 09, 2010	17.95	18.05	17.75	17.92	50,372	+0.01(+0.04%)
Nov 08, 2010	18.16	18.18	17.78	17.92	45,475	-0.20(-1.10%)
Nov 05, 2010	18.24	18.59	17.92	18.12	65,433	-0.04(-0.23%)
Nov 04, 2010	17.29	18.22	17.29	18.16	159,847	+0.94(+5.49%)
Nov 03, 2010	16.94	17.21	16.92	17.21	44,508	+0.24(+1.42%)
Nov 02, 2010	16.67	16.98	16.59	16.97	63,202	+0.51(+3.11%)