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%)
Mar 01, 2010	17.24	17.38	16.88	17.28	137,679	+0.20(+1.18%)
Feb 26, 2010	17.44	17.51	16.95	17.08	145,909	-0.47(-2.69%)
Feb 25, 2010	17.43	17.68	17.23	17.55	84,017	-0.16(-0.90%)
Feb 24, 2010	17.65	17.84	17.58	17.71	104,553	+0.07(+0.39%)
Feb 23, 2010	17.70	17.80	17.55	17.64	109,437	-0.11(-0.63%)
Feb 22, 2010	17.59	17.75	17.48	17.75	50,584	+0.19(+1.07%)
Feb 19, 2010	17.40	17.61	17.40	17.56	227,016	+0.13(+0.72%)
Feb 18, 2010	17.24	17.44	17.17	17.44	107,876	+0.15(+0.88%)
Feb 17, 2010	17.33	17.33	17.00	17.29	82,919	-0.04(-0.24%)
Feb 16, 2010	17.11	17.33	16.99	17.33	96,920	+0.33(+1.96%)
Feb 12, 2010	16.20	16.99	16.99	16.99	168,400	+0.56(+3.43%)
Feb 11, 2010	16.14	16.45	16.05	16.43	90,648	+0.21(+1.28%)
Feb 10, 2010	16.01	16.26	15.91	16.22	83,653	+0.11(+0.69%)
Feb 09, 2010	16.06	16.14	15.92	16.11	65,963	+0.22(+1.40%)
Feb 08, 2010	16.06	16.06	15.84	15.89	76,745	-0.24(-1.46%)
Feb 05, 2010	15.98	16.22	15.83	16.13	83,006	+0.25(+1.58%)
Feb 04, 2010	16.07	16.17	15.85	15.88	144,642	-0.28(-1.72%)
Feb 03, 2010	16.08	16.19	15.99	16.15	159,823	+0.06(+0.35%)
Feb 02, 2010	16.18	16.22	15.95	16.10	126,039	-0.08(-0.52%)
Feb 01, 2010	16.20	16.39	16.01	16.18	112,132	-0.01(-0.04%)
Jan 29, 2010	16.26	16.41	16.07	16.19	256,634	-0.03(-0.17%)
Jan 28, 2010	16.28	16.47	16.17	16.22	183,730	-0.02(-0.13%)
Jan 27, 2010	15.38	16.42	15.22	16.24	131,510	+0.81(+5.27%)
Jan 26, 2010	15.30	15.76	15.17	15.42	165,537	+0.01(+0.09%)
Jan 25, 2010	15.42	15.57	14.90	15.41	66,902	+0.11(+0.73%)
Jan 22, 2010	15.44	15.65	15.13	15.30	140,566	-0.23(-1.48%)
Jan 21, 2010	15.22	15.92	14.82	15.53	136,727	+0.40(+2.62%)
Jan 20, 2010	15.09	15.26	14.90	15.13	101,539	-0.14(-0.91%)
Jan 19, 2010	14.90	15.28	14.87	15.27	100,064	+0.38(+2.57%)
Jan 15, 2010	15.15	14.89	14.89	14.89	96,002	-0.22(-1.47%)
Jan 14, 2010	14.78	15.21	14.78	15.11	65,287	+0.27(+1.83%)
Jan 13, 2010	14.83	15.13	14.76	14.84	116,135	+0.03(+0.24%)
Jan 12, 2010	14.76	14.83	14.75	14.81	80,941	+0.02(+0.14%)
Jan 11, 2010	14.92	14.92	14.75	14.78	44,568	-0.03(-0.23%)
Jan 08, 2010	14.71	14.90	14.63	14.82	122,962	+0.09(+0.61%)
Jan 07, 2010	14.65	14.74	14.56	14.73	50,079	+0.10(+0.66%)
Jan 06, 2010	14.55	14.73	14.47	14.63	190,109	+0.04(+0.29%)
Jan 05, 2010	14.74	14.76	14.51	14.59	101,463	-0.15(-1.04%)