Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	19.13	19.27	18.64	18.65	90,980	-0.57(-2.98%)
Dec 30, 2010	19.38	19.38	19.09	19.22	52,440	-0.12(-0.61%)
Dec 29, 2010	19.33	19.59	19.18	19.34	85,102	-0.03(-0.14%)
Dec 28, 2010	19.20	19.41	19.12	19.37	64,206	+0.12(+0.65%)
Dec 27, 2010	18.89	19.27	18.89	19.24	43,795	+0.34(+1.79%)
Dec 23, 2010	19.13	19.24	18.62	18.91	40,813	-0.21(-1.12%)
Dec 22, 2010	18.94	19.29	18.94	19.12	56,688	+0.28(+1.50%)
Dec 21, 2010	18.82	19.00	18.70	18.84	50,637	+0.15(+0.81%)
Dec 20, 2010	18.87	18.91	18.61	18.69	70,907	-0.17(-0.91%)
Dec 17, 2010	18.79	18.91	18.72	18.86	239,376	+0.14(+0.73%)
Dec 16, 2010	18.39	18.84	18.37	18.72	93,987	+0.27(+1.45%)
Dec 15, 2010	18.75	18.87	18.28	18.45	91,016	-0.27(-1.46%)
Dec 14, 2010	18.80	18.90	18.61	18.73	75,656	+0.01(+0.07%)
Dec 13, 2010	18.80	19.00	18.50	18.71	80,923	-0.07(-0.36%)
Dec 10, 2010	18.37	18.82	18.29	18.78	49,011	+0.47(+2.54%)
Dec 09, 2010	18.22	18.47	18.14	18.32	60,718	+0.16(+0.87%)
Dec 08, 2010	18.07	18.36	17.95	18.16	60,383	+0.20(+1.11%)
Dec 07, 2010	17.89	18.08	17.80	17.96	58,148	+0.18(+1.04%)
Dec 06, 2010	17.61	17.89	17.61	17.78	36,179	+0.07(+0.39%)
Dec 03, 2010	17.56	17.72	17.37	17.71	59,161	+0.00(+0.00%)
Dec 02, 2010	17.69	17.76	17.52	17.71	76,229	+0.04(+0.23%)
Dec 01, 2010	16.95	17.71	16.82	17.67	87,952	+1.03(+6.18%)
Nov 30, 2010	16.88	16.88	16.53	16.64	105,998	-0.42(-2.49%)
Nov 29, 2010	16.78	17.15	16.66	17.06	42,114	+0.16(+0.97%)
Nov 26, 2010	16.83	17.00	16.83	16.90	17,392	-0.06(-0.36%)
Nov 24, 2010	16.75	16.96	16.96	16.96	59,990	+0.41(+2.48%)
Nov 23, 2010	16.40	16.65	16.19	16.55	64,692	+0.01(+0.08%)
Nov 22, 2010	16.85	16.85	16.35	16.54	63,908	-0.35(-2.07%)
Nov 19, 2010	17.08	17.08	16.49	16.89	89,301	-0.18(-1.04%)
Nov 18, 2010	17.02	17.36	16.91	17.06	41,181	+0.30(+1.80%)
Nov 17, 2010	17.14	17.17	16.68	16.76	38,968	-0.38(-2.20%)
Nov 16, 2010	17.43	17.49	16.96	17.14	56,771	-0.40(-2.30%)
Nov 15, 2010	17.40	17.67	17.27	17.54	32,012	+0.20(+1.15%)
Nov 12, 2010	17.13	17.58	16.96	17.34	48,270	+0.02(+0.12%)
Nov 11, 2010	17.60	17.61	17.30	17.32	37,377	-0.51(-2.88%)
Nov 10, 2010	17.34	17.84	17.23	17.84	47,228	+0.55(+3.21%)
Nov 09, 2010	17.30	17.41	17.12	17.28	52,241	+0.01(+0.04%)
Nov 08, 2010	17.51	17.53	17.15	17.28	47,162	-0.19(-1.10%)
Nov 05, 2010	17.58	17.93	17.28	17.47	67,861	-0.04(-0.23%)
Nov 04, 2010	16.67	17.56	16.67	17.51	165,779	+0.91(+5.49%)
Nov 03, 2010	16.33	16.60	16.32	16.60	46,160	+0.23(+1.42%)
Nov 02, 2010	16.07	16.37	15.99	16.36	65,548	+0.49(+3.11%)
Nov 01, 2010	16.05	16.21	15.62	15.87	81,832	-0.22(-1.36%)
Oct 29, 2010	15.34	16.17	15.34	16.09	114,207	+0.75(+4.87%)
Oct 28, 2010	15.84	15.84	15.34	15.34	98,263	-0.33(-2.10%)
Oct 27, 2010	15.86	16.12	15.45	15.67	120,487	-0.48(-2.97%)
Oct 25, 2010	16.33	16.63	16.10	16.15	94,047	-0.13(-0.80%)
Oct 22, 2010	16.15	16.29	16.06	16.28	134,735	+0.25(+1.54%)
Oct 21, 2010	16.26	16.43	15.55	16.04	127,367	-0.10(-0.64%)
Oct 20, 2010	16.09	16.23	15.96	16.14	63,428	+0.11(+0.68%)
Oct 19, 2010	16.03	16.30	15.82	16.03	59,921	-0.23(-1.43%)
Oct 18, 2010	15.84	16.28	15.73	16.26	57,555	+0.51(+3.22%)
Oct 15, 2010	16.10	16.17	15.58	15.76	117,160	-0.16(-1.03%)
Oct 14, 2010	16.02	16.02	15.54	15.92	77,053	-0.14(-0.85%)
Oct 13, 2010	15.86	16.41	15.58	16.06	69,869	+0.24(+1.52%)
Oct 12, 2010	15.71	15.87	15.35	15.82	23,139	+0.10(+0.65%)
Oct 11, 2010	16.02	16.09	15.71	15.71	29,239	-0.35(-2.17%)
Oct 08, 2010	15.63	16.13	15.47	16.06	71,232	+0.49(+3.12%)
Oct 07, 2010	15.83	15.83	15.32	15.58	56,789	-0.10(-0.61%)
Oct 06, 2010	15.84	15.91	15.56	15.67	72,829	-0.25(-1.59%)
Oct 05, 2010	15.52	16.02	15.35	15.93	97,762	+0.62(+4.03%)
Oct 04, 2010	15.46	15.61	15.06	15.31	84,093	-0.16(-1.02%)