Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	21.72	21.72	21.28	21.34	67,903	-0.21(-0.96%)
Mar 29, 2012	21.26	21.57	20.90	21.55	56,407	+0.06(+0.28%)
Mar 28, 2012	21.32	21.57	21.23	21.49	42,910	+0.23(+1.08%)
Mar 27, 2012	21.46	21.54	21.23	21.26	50,014	-0.23(-1.09%)
Mar 26, 2012	21.40	21.72	21.15	21.49	92,735	+0.40(+1.88%)
Mar 23, 2012	20.72	21.11	20.50	21.09	60,511	+0.39(+1.90%)
Mar 22, 2012	20.88	20.89	20.45	20.70	49,665	-0.33(-1.55%)
Mar 21, 2012	21.20	21.22	20.97	21.03	31,711	-0.10(-0.49%)
Mar 20, 2012	21.23	21.47	21.08	21.13	44,228	-0.29(-1.34%)
Mar 19, 2012	21.03	21.73	21.03	21.42	65,853	+0.33(+1.57%)
Mar 16, 2012	21.05	21.31	20.80	21.08	158,683	+0.07(+0.32%)
Mar 15, 2012	20.98	21.20	20.74	21.02	74,031	+0.11(+0.53%)
Mar 14, 2012	21.17	21.20	20.79	20.91	51,912	-0.25(-1.18%)
Mar 13, 2012	20.71	21.17	20.50	21.16	75,744	+0.71(+3.46%)
Mar 12, 2012	20.20	20.50	20.05	20.45	69,367	+0.22(+1.09%)
Mar 09, 2012	19.67	20.29	19.58	20.23	84,185	+0.58(+2.96%)
Mar 08, 2012	19.84	19.88	19.44	19.65	65,915	-0.01(-0.08%)
Mar 07, 2012	19.64	19.75	19.50	19.66	41,984	+0.15(+0.79%)
Mar 06, 2012	19.72	19.87	19.48	19.51	95,741	-0.50(-2.51%)
Mar 05, 2012	19.53	20.05	19.53	20.01	43,072	+0.38(+1.92%)
Mar 02, 2012	20.20	20.45	19.52	19.63	107,851	-0.63(-3.09%)