Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.31	17.82	17.19	17.25	113,469	-0.17(-0.96%)
Mar 30, 2010	17.36	17.63	17.25	17.42	66,765	+0.06(+0.32%)
Mar 29, 2010	17.53	17.54	17.32	17.36	54,230	-0.06(-0.32%)
Mar 26, 2010	17.87	17.92	17.35	17.42	61,777	-0.31(-1.77%)
Mar 25, 2010	18.18	18.19	17.71	17.74	126,737	-0.29(-1.63%)
Mar 24, 2010	18.35	18.35	17.93	18.03	80,182	-0.36(-1.96%)
Mar 23, 2010	18.22	18.43	17.87	18.39	48,483	+0.19(+1.03%)
Mar 22, 2010	17.77	18.24	17.63	18.20	67,754	+0.23(+1.28%)
Mar 19, 2010	17.98	17.98	17.57	17.97	175,662	+0.10(+0.58%)
Mar 18, 2010	18.02	18.13	17.76	17.87	59,871	-0.25(-1.38%)
Mar 17, 2010	17.95	18.12	17.88	18.12	66,647	+0.20(+1.12%)
Mar 16, 2010	18.04	18.04	17.63	17.92	108,589	-0.05(-0.27%)
Mar 15, 2010	17.96	18.12	17.93	17.97	41,756	-0.02(-0.12%)
Mar 12, 2010	18.19	18.22	17.77	17.99	97,686	-0.15(-0.84%)
Mar 11, 2010	17.93	18.44	17.82	18.14	54,603	+0.08(+0.42%)
Mar 10, 2010	18.06	18.35	17.92	18.06	97,683	-0.01(-0.04%)
Mar 09, 2010	17.91	18.17	17.91	18.07	69,497	+0.03(+0.15%)
Mar 08, 2010	18.04	18.33	17.98	18.04	107,642	-0.55(-2.95%)
Mar 05, 2010	18.13	18.63	17.56	18.59	106,480	+0.49(+2.69%)
Mar 04, 2010	17.83	18.11	17.73	18.11	46,061	+0.33(+1.84%)
Mar 03, 2010	17.61	18.01	17.41	17.78	101,267	+0.19(+1.07%)
Mar 02, 2010	17.42	17.60	17.24	17.59	88,480	+0.31(+1.81%)