Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	17.50	17.50	17.14	17.26	102,206	-0.44(-2.49%)
Nov 29, 2010	17.40	17.79	17.28	17.70	40,607	+0.17(+0.97%)
Nov 26, 2010	17.46	17.63	17.46	17.53	16,770	-0.06(-0.36%)
Nov 24, 2010	17.37	17.59	17.59	17.59	57,844	+0.43(+2.48%)
Nov 23, 2010	17.01	17.27	16.79	17.16	62,378	+0.01(+0.08%)
Nov 22, 2010	17.48	17.48	16.96	17.15	61,622	-0.36(-2.07%)
Nov 19, 2010	17.72	17.72	17.10	17.51	86,106	-0.18(-1.04%)
Nov 18, 2010	17.65	18.01	17.53	17.70	39,708	+0.31(+1.80%)
Nov 17, 2010	17.77	17.81	17.30	17.38	37,574	-0.39(-2.20%)
Nov 16, 2010	18.08	18.14	17.59	17.77	54,740	-0.42(-2.30%)
Nov 15, 2010	18.04	18.33	17.91	18.19	30,867	+0.21(+1.15%)
Nov 12, 2010	17.76	18.23	17.59	17.99	46,543	+0.02(+0.12%)
Nov 11, 2010	18.26	18.27	17.94	17.97	36,040	-0.53(-2.88%)
Nov 10, 2010	17.99	18.51	17.87	18.50	45,538	+0.58(+3.21%)
Nov 09, 2010	17.95	18.05	17.75	17.92	50,372	+0.01(+0.04%)
Nov 08, 2010	18.16	18.18	17.78	17.92	45,475	-0.20(-1.10%)
Nov 05, 2010	18.24	18.59	17.92	18.12	65,433	-0.04(-0.23%)
Nov 04, 2010	17.29	18.22	17.29	18.16	159,847	+0.94(+5.49%)
Nov 03, 2010	16.94	17.21	16.92	17.21	44,508	+0.24(+1.42%)
Nov 02, 2010	16.67	16.98	16.59	16.97	63,202	+0.51(+3.11%)
Nov 01, 2010	16.65	16.82	16.20	16.46	78,904	-0.23(-1.36%)
Oct 29, 2010	15.91	16.77	15.91	16.69	110,121	+0.77(+4.87%)
Oct 28, 2010	16.43	16.43	15.91	15.91	94,747	-0.34(-2.10%)
Oct 27, 2010	16.45	16.72	16.03	16.25	116,176	-0.50(-2.97%)
Oct 25, 2010	16.94	17.25	16.70	16.75	90,682	-0.13(-0.80%)
Oct 22, 2010	16.74	16.89	16.65	16.89	129,914	+0.26(+1.54%)
Oct 21, 2010	16.87	17.04	16.13	16.63	122,810	-0.11(-0.64%)
Oct 20, 2010	16.69	16.84	16.55	16.74	61,159	+0.11(+0.68%)
Oct 19, 2010	16.62	16.91	16.40	16.62	57,777	-0.24(-1.43%)
Oct 18, 2010	16.43	16.88	16.32	16.87	55,496	+0.53(+3.22%)
Oct 15, 2010	16.70	16.77	16.16	16.34	112,968	-0.17(-1.03%)
Oct 14, 2010	16.61	16.61	16.11	16.51	74,296	-0.14(-0.85%)
Oct 13, 2010	16.45	17.02	16.16	16.65	67,369	+0.25(+1.52%)
Oct 12, 2010	16.30	16.46	15.92	16.40	22,311	+0.11(+0.65%)
Oct 11, 2010	16.62	16.69	16.30	16.30	28,192	-0.36(-2.17%)
Oct 08, 2010	16.21	16.73	16.04	16.66	68,684	+0.50(+3.12%)
Oct 07, 2010	16.42	16.42	15.89	16.16	54,757	-0.10(-0.61%)
Oct 06, 2010	16.43	16.50	16.13	16.25	70,224	-0.26(-1.59%)
Oct 05, 2010	16.09	16.62	15.92	16.52	94,264	+0.64(+4.03%)
Oct 04, 2010	16.03	16.19	15.62	15.88	81,085	-0.16(-1.02%)
Oct 01, 2010	16.11	16.20	15.71	16.04	74,694	+0.04(+0.27%)
Sep 30, 2010	15.98	16.16	15.86	16.00	82,675	+0.05(+0.31%)
Sep 29, 2010	15.83	16.15	15.67	15.95	66,873	+0.01(+0.09%)
Sep 28, 2010	15.96	15.96	15.54	15.93	161,022	+0.17(+1.08%)
Sep 27, 2010	15.91	15.91	15.71	15.76	30,802	-0.15(-0.94%)
Sep 24, 2010	15.77	15.98	15.62	15.91	103,180	+0.40(+2.56%)
Sep 23, 2010	15.57	15.97	15.47	15.52	67,113	-0.13(-0.82%)
Sep 22, 2010	15.57	16.11	15.57	15.64	59,391	-0.23(-1.42%)
Sep 21, 2010	16.33	16.42	15.87	15.87	53,622	-0.47(-2.89%)
Sep 20, 2010	15.86	16.42	15.64	16.34	89,135	+0.54(+3.43%)
Sep 17, 2010	16.02	16.02	15.76	15.80	163,891	-0.05(-0.31%)
Sep 15, 2010	15.68	15.90	15.54	15.85	38,500	+0.13(+0.85%)
Sep 14, 2010	16.02	16.02	15.66	15.71	51,361	-0.37(-2.32%)
Sep 13, 2010	15.83	16.14	15.69	16.09	88,765	+0.43(+2.74%)
Sep 10, 2010	15.62	15.88	15.52	15.66	50,882	+0.06(+0.36%)
Sep 09, 2010	15.63	15.68	15.38	15.60	49,667	+0.23(+1.47%)
Sep 08, 2010	15.25	15.71	15.21	15.38	114,049	+0.16(+1.07%)
Sep 07, 2010	15.40	15.42	15.06	15.21	158,351	-0.24(-1.55%)
Sep 03, 2010	15.34	15.49	15.18	15.45	60,106	+0.27(+1.81%)
Sep 02, 2010	15.31	15.39	14.98	15.18	58,982	-0.09(-0.60%)