Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.12	10.41	9.928	10.19	168,148	+0.02(+0.21%)
Feb 26, 2009	10.04	10.74	9.866	10.16	185,149	+0.25(+2.52%)
Feb 25, 2009	9.831	10.30	9.345	9.914	210,576	-0.01(-0.07%)
Feb 24, 2009	9.324	10.05	9.206	9.921	206,467	+0.69(+7.53%)
Feb 23, 2009	9.574	9.984	9.206	9.227	126,100	-0.41(-4.25%)
Feb 20, 2009	9.338	9.734	8.761	9.637	224,008	+0.10(+1.02%)
Feb 19, 2009	10.36	10.58	9.505	9.539	138,121	-0.71(-6.92%)
Feb 18, 2009	10.49	10.71	10.04	10.25	89,066	-0.10(-1.01%)
Feb 17, 2009	10.77	11.01	10.29	10.35	133,990	-0.74(-6.64%)
Feb 13, 2009	11.44	11.61	10.81	11.09	130,328	-0.31(-2.68%)
Feb 12, 2009	10.83	11.80	10.76	11.39	216,800	-0.35(-2.96%)
Feb 11, 2009	11.96	12.17	11.56	11.74	156,217	-0.18(-1.51%)
Feb 10, 2009	12.74	13.03	11.90	11.92	114,976	-0.90(-7.04%)
Feb 09, 2009	12.92	13.24	12.75	12.83	95,887	-0.19(-1.44%)
Feb 06, 2009	12.69	13.12	12.64	13.01	147,363	+0.33(+2.57%)
Feb 05, 2009	12.59	13.20	12.45	12.69	168,598	-0.06(-0.49%)
Feb 04, 2009	12.64	13.43	12.64	12.75	135,013	+0.08(+0.60%)
Feb 03, 2009	13.12	13.26	12.55	12.67	133,944	-0.29(-2.25%)
Feb 02, 2009	12.73	13.15	12.53	12.96	179,472	+0.08(+0.65%)
Jan 30, 2009	13.28	13.53	12.76	12.88	205,200	-0.29(-2.22%)
Jan 29, 2009	13.95	13.95	13.17	13.17	153,019	-0.92(-6.51%)
Jan 28, 2009	13.83	14.34	13.53	14.09	335,998	+0.54(+4.00%)
Jan 27, 2009	14.06	14.44	13.37	13.55	360,843	-1.20(-8.15%)
Jan 26, 2009	15.29	15.53	14.06	14.75	244,859	-0.51(-3.32%)
Jan 23, 2009	14.90	15.34	14.72	15.26	319,973	-0.05(-0.32%)
Jan 22, 2009	15.48	16.26	14.83	15.31	157,433	-0.57(-3.59%)
Jan 21, 2009	14.63	16.11	14.19	15.88	217,595	+1.42(+9.86%)
Jan 20, 2009	16.08	16.24	14.40	14.45	200,826	-1.83(-11.26%)
Jan 16, 2009	16.51	16.57	15.35	16.29	175,606	-0.11(-0.68%)
Jan 15, 2009	16.54	16.76	15.72	16.40	151,824	-0.15(-0.88%)
Jan 14, 2009	17.04	17.60	16.51	16.54	81,391	-0.83(-4.76%)
Jan 13, 2009	17.17	17.53	17.13	17.37	102,906	+0.06(+0.32%)
Jan 12, 2009	17.54	17.61	17.20	17.31	98,940	-0.26(-1.46%)
Jan 09, 2009	18.09	18.10	17.44	17.57	140,222	-0.46(-2.54%)
Jan 08, 2009	17.89	18.53	17.75	18.03	97,012	+0.05(+0.27%)
Jan 07, 2009	17.86	18.22	17.73	17.98	213,940	-0.26(-1.45%)
Jan 06, 2009	18.13	18.51	17.65	18.24	183,546	+0.40(+2.22%)
Jan 05, 2009	18.23	18.23	17.43	17.85	206,206	-0.32(-1.76%)
Jan 02, 2009	18.24	18.61	17.72	18.17	312,943	-0.01(-0.04%)
Dec 31, 2008	18.55	19.61	17.76	18.18	0	-0.39(-2.10%)
Dec 30, 2008	17.72	18.68	17.19	18.56	285,334	+0.83(+4.70%)
Dec 29, 2008	17.22	17.75	17.03	17.73	190,070	+0.53(+3.07%)
Dec 26, 2008	16.88	17.33	16.86	17.20	62,546	+0.36(+2.15%)
Dec 24, 2008	16.65	17.47	16.32	16.84	360,867	+1.01(+6.41%)
Dec 23, 2008	16.04	16.04	15.49	15.83	61,088	-0.04(-0.26%)
Dec 22, 2008	16.02	16.29	15.42	15.87	83,159	-0.10(-0.65%)
Dec 19, 2008	16.50	16.61	15.79	15.97	236,497	-0.88(-5.23%)
Dec 18, 2008	17.01	17.72	16.58	16.86	110,066	-0.09(-0.53%)
Dec 17, 2008	16.99	17.52	16.80	16.95	123,945	-0.36(-2.09%)
Dec 16, 2008	16.42	17.42	15.73	17.31	159,840	+1.28(+7.98%)
Dec 15, 2008	16.92	17.20	15.61	16.03	79,729	-0.81(-4.83%)
Dec 12, 2008	15.89	17.14	15.61	16.84	125,183	+0.78(+4.84%)
Dec 11, 2008	16.87	17.29	15.99	16.06	135,818	-1.13(-6.55%)
Dec 10, 2008	17.11	17.63	16.58	17.19	83,964	+0.31(+1.85%)
Dec 09, 2008	17.12	17.97	16.58	16.88	206,652	-0.51(-2.92%)
Dec 08, 2008	17.32	17.71	16.49	17.38	231,160	+0.38(+2.25%)
Dec 05, 2008	15.61	17.06	15.42	17.00	203,689	+1.10(+6.95%)
Dec 04, 2008	15.72	16.82	15.47	15.90	244,624	-0.19(-1.21%)
Dec 03, 2008	15.23	16.54	15.03	16.09	323,829	+0.35(+2.21%)
Dec 02, 2008	15.15	15.84	14.90	15.74	200,468	+1.01(+6.89%)