Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.775	10.85	9.664	10.25	152,004	+0.51(+5.21%)
Mar 30, 2009	9.775	9.949	9.393	9.741	121,233	-0.94(-8.78%)
Mar 26, 2009	10.71	10.78	10.23	10.68	126,937	+0.14(+1.32%)
Mar 25, 2009	11.16	11.16	9.859	10.54	203,844	-0.15(-1.37%)
Mar 24, 2009	11.64	11.74	10.62	10.69	133,349	-1.08(-9.21%)
Mar 23, 2009	11.16	11.80	10.73	11.77	173,688	+1.15(+10.79%)
Mar 20, 2009	10.94	11.32	10.62	10.62	237,818	-0.38(-3.47%)
Mar 19, 2009	11.46	11.61	10.89	11.01	229,647	-0.25(-2.22%)
Mar 18, 2009	9.914	11.34	9.914	11.26	142,534	+0.94(+9.09%)
Mar 17, 2009	10.23	10.37	10.02	10.32	110,830	+0.17(+1.64%)
Mar 16, 2009	10.44	10.85	9.977	10.15	114,003	-0.22(-2.08%)
Mar 13, 2009	10.16	10.62	10.05	10.37	144,749	+0.29(+2.90%)
Mar 12, 2009	8.831	10.12	8.650	10.07	139,569	+1.15(+12.93%)
Mar 11, 2009	8.872	9.373	8.844	8.921	149,576	+0.08(+0.94%)
Mar 10, 2009	7.788	8.900	7.378	8.838	159,768	+1.24(+16.27%)
Mar 09, 2009	7.900	8.126	7.469	7.601	102,738	-0.43(-5.36%)
Mar 06, 2009	8.205	8.233	7.676	8.032	109,091	-0.04(-0.52%)
Mar 05, 2009	8.921	8.976	8.025	8.073	124,849	-1.04(-11.43%)
Mar 04, 2009	9.199	9.386	8.740	9.115	107,652	-0.40(-4.23%)