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%)