Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.61	20.69	20.08	20.12	59,072	-0.49(-2.36%)
Dec 29, 2011	19.79	20.94	19.79	20.61	107,794	+0.84(+4.25%)
Dec 28, 2011	20.47	20.52	19.66	19.76	56,957	-0.69(-3.39%)
Dec 27, 2011	20.27	20.58	20.09	20.46	38,193	+0.05(+0.25%)
Dec 23, 2011	20.47	20.58	20.34	20.41	29,108	+0.17(+0.84%)
Dec 21, 2011	20.24	20.57	19.89	20.24	73,130	+0.00(+0.00%)
Dec 20, 2011	19.97	20.28	19.97	20.24	100,222	+0.73(+3.75%)
Dec 19, 2011	19.98	20.13	19.43	19.50	147,904	-0.32(-1.62%)
Dec 16, 2011	19.72	19.98	19.38	19.83	333,369	+0.30(+1.54%)
Dec 15, 2011	19.33	19.53	19.09	19.53	88,711	+0.61(+3.21%)
Dec 14, 2011	19.03	19.62	18.88	18.92	69,472	-0.35(-1.82%)
Dec 13, 2011	19.79	20.13	19.12	19.27	53,445	-0.67(-3.34%)
Dec 12, 2011	19.70	19.94	19.50	19.94	54,900	-0.08(-0.40%)
Dec 09, 2011	19.27	20.10	19.27	20.02	89,905	+0.89(+4.65%)
Dec 08, 2011	19.63	19.63	19.08	19.13	81,106	-0.73(-3.67%)
Dec 07, 2011	19.64	19.98	19.10	19.86	75,658	+0.12(+0.63%)
Dec 06, 2011	19.89	20.02	19.59	19.73	60,967	-0.20(-1.03%)
Dec 05, 2011	19.70	20.00	18.61	19.94	106,366	+0.53(+2.75%)
Dec 02, 2011	19.44	19.70	19.20	19.40	51,077	+0.26(+1.38%)
Dec 01, 2011	18.97	19.53	18.70	19.14	89,414	+0.00(+0.00%)
Nov 30, 2011	17.72	19.16	17.57	19.14	238,145	+2.18(+12.87%)
Nov 29, 2011	17.23	17.23	16.86	16.96	30,220	-0.31(-1.78%)
Nov 28, 2011	16.93	17.34	16.93	17.26	97,581	+0.69(+4.15%)
Nov 25, 2011	16.76	17.20	16.52	16.58	36,493	-0.32(-1.91%)
Nov 23, 2011	17.54	17.64	16.87	16.90	94,262	-0.81(-4.59%)
Nov 22, 2011	17.63	18.08	17.54	17.71	74,531	+0.03(+0.17%)
Nov 21, 2011	17.80	18.08	17.49	17.68	54,598	-0.52(-2.86%)
Nov 18, 2011	17.97	18.22	17.73	18.20	62,608	+0.25(+1.39%)
Nov 17, 2011	18.50	18.82	17.90	17.95	99,203	-0.50(-2.70%)
Nov 16, 2011	18.87	19.11	18.42	18.45	44,663	-0.60(-3.15%)
Nov 15, 2011	18.36	19.15	18.36	19.05	82,693	+0.53(+2.89%)
Nov 14, 2011	18.79	18.94	18.31	18.52	67,017	-0.35(-1.86%)
Nov 11, 2011	18.77	18.96	18.65	18.87	68,088	+0.37(+1.98%)
Nov 10, 2011	18.70	18.70	18.36	18.50	46,565	+0.16(+0.88%)
Nov 09, 2011	19.14	19.37	18.31	18.34	119,892	-1.36(-6.91%)
Nov 08, 2011	19.40	19.83	18.90	19.70	104,609	+0.49(+2.55%)
Nov 07, 2011	19.01	19.24	18.46	19.21	70,783	+0.19(+1.00%)
Nov 04, 2011	19.11	19.37	18.61	19.02	68,458	-0.27(-1.40%)
Nov 03, 2011	19.01	19.38	18.51	19.29	84,720	+0.53(+2.81%)
Nov 02, 2011	18.07	18.79	18.07	18.77	71,809	+0.99(+5.56%)
Nov 01, 2011	18.25	18.72	17.59	17.78	113,230	-1.20(-6.33%)
Oct 31, 2011	18.85	19.53	18.77	18.98	72,082	-0.22(-1.14%)
Oct 28, 2011	19.57	19.82	19.15	19.20	98,456	-0.50(-2.53%)
Oct 27, 2011	19.23	19.87	19.04	19.69	205,575	+1.11(+5.95%)
Oct 26, 2011	18.36	18.76	17.96	18.59	95,883	+0.53(+2.96%)
Oct 25, 2011	18.31	18.57	17.92	18.05	155,509	-0.40(-2.14%)
Oct 24, 2011	18.03	18.54	17.71	18.45	258,275	+0.46(+2.56%)
Oct 21, 2011	18.19	18.33	17.48	17.99	542,734	+0.21(+1.15%)
Oct 20, 2011	17.89	18.06	17.32	17.78	81,741	-0.09(-0.49%)
Oct 19, 2011	17.99	18.37	17.64	17.87	202,402	-0.18(-0.97%)
Oct 18, 2011	17.81	18.32	17.77	18.05	107,128	+0.35(+1.99%)
Oct 17, 2011	18.06	18.06	17.62	17.70	115,229	-0.62(-3.40%)
Oct 14, 2011	18.24	18.38	17.75	18.32	69,025	+0.23(+1.30%)
Oct 13, 2011	18.26	18.49	17.78	18.08	81,753	-0.30(-1.63%)
Oct 12, 2011	17.63	18.62	17.47	18.38	146,903	+0.88(+5.02%)
Oct 11, 2011	17.18	17.59	16.89	17.51	101,057	+0.18(+1.06%)
Oct 10, 2011	16.70	17.33	16.54	17.32	91,955	+0.89(+5.44%)
Oct 07, 2011	17.33	17.37	16.33	16.43	118,716	-0.83(-4.79%)
Oct 06, 2011	16.87	17.29	16.31	17.26	103,862	+0.56(+3.38%)
Oct 05, 2011	16.47	16.88	16.05	16.69	106,747	+0.15(+0.88%)
Oct 04, 2011	14.85	16.65	14.83	16.55	171,835	+1.60(+10.68%)