Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.44	17.51	16.95	17.08	145,909	-0.47(-2.69%)
Feb 25, 2010	17.43	17.68	17.23	17.55	84,017	-0.16(-0.90%)
Feb 24, 2010	17.65	17.84	17.58	17.71	104,553	+0.07(+0.39%)
Feb 23, 2010	17.70	17.80	17.55	17.64	109,437	-0.11(-0.63%)
Feb 22, 2010	17.59	17.75	17.48	17.75	50,584	+0.19(+1.07%)
Feb 19, 2010	17.40	17.61	17.40	17.56	227,016	+0.13(+0.72%)
Feb 18, 2010	17.24	17.44	17.17	17.44	107,876	+0.15(+0.88%)
Feb 17, 2010	17.33	17.33	17.00	17.29	82,919	-0.04(-0.24%)
Feb 16, 2010	17.11	17.33	16.99	17.33	96,920	+0.33(+1.96%)
Feb 12, 2010	16.20	16.99	16.99	16.99	168,400	+0.56(+3.43%)
Feb 11, 2010	16.14	16.45	16.05	16.43	90,648	+0.21(+1.28%)
Feb 10, 2010	16.01	16.26	15.91	16.22	83,653	+0.11(+0.69%)
Feb 09, 2010	16.06	16.14	15.92	16.11	65,963	+0.22(+1.40%)
Feb 08, 2010	16.06	16.06	15.84	15.89	76,745	-0.24(-1.46%)
Feb 05, 2010	15.98	16.22	15.83	16.13	83,006	+0.25(+1.58%)
Feb 04, 2010	16.07	16.17	15.85	15.88	144,642	-0.28(-1.72%)
Feb 03, 2010	16.08	16.19	15.99	16.15	159,823	+0.06(+0.35%)
Feb 02, 2010	16.18	16.22	15.95	16.10	126,039	-0.08(-0.52%)