Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)