Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.66	14.49	14.49	14.49	141,772	-0.26(-1.79%)
Dec 30, 2009	14.49	14.76	14.49	14.76	72,917	+0.19(+1.34%)
Dec 29, 2009	14.70	14.70	14.52	14.56	39,679	-0.10(-0.71%)
Dec 28, 2009	14.76	14.76	14.32	14.67	46,577	-0.01(-0.05%)
Dec 24, 2009	14.63	14.85	14.55	14.67	18,269	+0.09(+0.62%)
Dec 23, 2009	14.57	14.66	14.26	14.58	56,899	+0.03(+0.24%)
Dec 22, 2009	14.51	14.66	14.38	14.55	159,374	+0.02(+0.14%)
Dec 21, 2009	14.73	15.11	14.53	14.53	101,746	-0.18(-1.23%)
Dec 18, 2009	14.43	14.71	14.19	14.71	437,627	+0.42(+2.92%)
Dec 17, 2009	13.99	14.39	13.73	14.29	180,409	+0.16(+1.13%)
Dec 16, 2009	14.49	14.52	13.92	14.13	61,736	-0.20(-1.41%)
Dec 15, 2009	14.58	14.74	14.27	14.33	100,090	-0.31(-2.09%)
Dec 14, 2009	14.56	14.66	14.24	14.64	52,051	+0.19(+1.30%)
Dec 11, 2009	14.37	14.69	14.28	14.45	92,535	+0.13(+0.87%)
Dec 10, 2009	14.22	14.36	14.08	14.33	80,244	+0.12(+0.88%)
Dec 09, 2009	14.38	14.52	14.08	14.20	39,933	-0.21(-1.45%)
Dec 08, 2009	14.26	14.53	14.11	14.41	36,617	-0.01(-0.05%)
Dec 07, 2009	14.57	14.78	14.20	14.42	32,196	-0.17(-1.19%)
Dec 04, 2009	14.28	14.69	14.12	14.59	124,426	+0.63(+4.53%)
Dec 03, 2009	14.35	14.67	13.91	13.96	54,850	-0.29(-2.05%)
Dec 02, 2009	13.96	14.59	13.96	14.25	95,135	+0.28(+2.04%)
Dec 01, 2009	14.39	14.40	13.90	13.96	94,986	-0.24(-1.71%)
Nov 30, 2009	13.89	14.25	13.57	14.21	126,989	+0.26(+1.84%)
Nov 27, 2009	13.94	14.46	13.94	13.95	44,863	-0.55(-3.78%)
Nov 25, 2009	14.85	15.13	14.49	14.50	19,767	-0.31(-2.11%)
Nov 24, 2009	14.72	14.83	14.48	14.81	57,192	+0.07(+0.47%)
Nov 23, 2009	14.73	15.06	14.67	14.74	188,940	+0.28(+1.92%)
Nov 20, 2009	14.06	14.48	14.06	14.47	115,174	+0.34(+2.41%)
Nov 19, 2009	14.50	14.50	13.86	14.12	89,601	-0.47(-3.19%)
Nov 18, 2009	14.65	14.65	14.35	14.59	39,766	-0.03(-0.19%)
Nov 17, 2009	14.50	14.66	14.48	14.62	155,548	+0.03(+0.19%)
Nov 16, 2009	14.00	14.74	13.84	14.59	206,039	+0.56(+3.96%)
Nov 13, 2009	13.92	14.26	13.75	14.03	45,853	+0.10(+0.70%)
Nov 12, 2009	14.52	14.75	13.93	13.94	68,394	-0.65(-4.48%)
Nov 11, 2009	14.65	14.81	14.31	14.59	61,127	+0.14(+0.96%)
Nov 10, 2009	14.59	14.59	14.22	14.45	102,105	-0.14(-0.95%)
Nov 09, 2009	14.50	14.69	14.50	14.59	154,792	+0.28(+1.94%)
Nov 06, 2009	14.14	14.51	14.14	14.31	48,329	-0.02(-0.15%)
Nov 05, 2009	14.15	14.41	13.99	14.33	93,712	+0.28(+2.03%)
Nov 04, 2009	14.46	14.62	14.05	14.05	104,203	-0.33(-2.32%)
Nov 03, 2009	14.33	14.59	14.22	14.38	69,213	-0.11(-0.77%)
Nov 02, 2009	14.84	14.85	14.17	14.49	84,264	-0.28(-1.93%)
Oct 30, 2009	14.96	15.12	14.71	14.78	134,425	-0.35(-2.34%)
Oct 29, 2009	15.17	15.27	14.83	15.13	113,973	+0.11(+0.74%)
Oct 28, 2009	15.17	15.29	14.96	15.02	121,461	-0.21(-1.37%)
Oct 27, 2009	15.60	15.70	15.17	15.23	83,548	-0.27(-1.75%)
Oct 26, 2009	15.54	15.67	15.26	15.50	92,592	-0.07(-0.45%)
Oct 23, 2009	15.52	15.81	15.06	15.57	126,667	-0.12(-0.80%)
Oct 22, 2009	15.42	15.74	15.06	15.69	69,291	+0.49(+3.24%)
Oct 21, 2009	15.44	15.91	15.09	15.20	73,554	-0.24(-1.53%)
Oct 20, 2009	15.75	16.04	15.35	15.44	126,123	-0.40(-2.54%)
Oct 19, 2009	15.85	16.01	15.53	15.84	51,503	+0.10(+0.66%)
Oct 16, 2009	15.64	15.92	15.35	15.74	110,979	-0.08(-0.53%)
Oct 15, 2009	15.68	15.82	15.51	15.82	119,212	+0.06(+0.40%)
Oct 14, 2009	15.69	15.91	15.06	15.76	105,959	+0.25(+1.61%)
Oct 13, 2009	15.62	15.75	15.25	15.51	40,074	-0.17(-1.06%)
Oct 12, 2009	15.82	15.91	15.60	15.67	62,536	+0.00(+0.00%)
Oct 09, 2009	15.17	15.77	15.15	15.67	120,423	+0.38(+2.50%)
Oct 08, 2009	15.12	15.56	15.01	15.29	137,122	+0.25(+1.66%)
Oct 07, 2009	15.10	15.24	14.96	15.04	50,743	-0.27(-1.77%)
Oct 06, 2009	14.98	15.49	14.74	15.31	107,403	+0.39(+2.61%)
Oct 05, 2009	14.62	15.10	14.58	14.92	182,712	+0.34(+2.33%)
Oct 02, 2009	14.53	14.90	14.40	14.58	72,571	-0.15(-0.99%)