Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.08	21.21	20.85	21.11	69,841	+0.11(+0.51%)
Apr 28, 2011	20.74	21.04	20.64	21.00	45,870	+0.28(+1.36%)
Apr 27, 2011	20.46	20.78	20.39	20.72	101,445	+0.32(+1.55%)
Apr 26, 2011	20.17	20.54	20.08	20.40	119,454	+0.26(+1.29%)
Apr 25, 2011	20.08	20.15	20.06	20.14	66,302	-0.04(-0.18%)
Apr 21, 2011	20.34	20.39	19.84	20.18	66,530	+0.00(+0.02%)
Apr 20, 2011	20.13	20.18	20.05	20.17	214,420	+0.26(+1.32%)
Apr 19, 2011	20.27	20.27	19.82	19.91	48,979	-0.24(-1.18%)
Apr 18, 2011	19.83	20.27	19.74	20.15	48,711	+0.08(+0.40%)
Apr 15, 2011	19.28	20.33	18.98	20.07	233,736	+0.71(+3.65%)
Apr 14, 2011	18.92	19.48	18.92	19.36	35,110	+0.20(+1.05%)
Apr 13, 2011	19.61	19.61	18.99	19.16	52,989	-0.32(-1.66%)
Apr 12, 2011	19.65	19.91	19.48	19.48	52,912	-0.27(-1.35%)
Apr 11, 2011	19.74	19.86	19.74	19.75	31,361	-0.01(-0.04%)
Apr 08, 2011	20.14	20.14	19.69	19.76	39,310	-0.22(-1.12%)
Apr 07, 2011	20.26	20.26	19.82	19.98	42,646	-0.23(-1.14%)
Apr 06, 2011	19.95	20.30	19.92	20.21	70,410	+0.41(+2.07%)
Apr 05, 2011	19.74	20.02	19.51	19.80	64,885	-0.03(-0.15%)
Apr 04, 2011	19.81	19.93	19.54	19.83	91,294	+0.13(+0.66%)
Apr 01, 2011	19.64	19.85	19.59	19.70	84,007	+0.24(+1.26%)
Mar 31, 2011	18.99	19.54	18.91	19.46	112,179	+0.34(+1.77%)
Mar 30, 2011	18.74	19.14	18.54	19.12	63,627	+0.47(+2.51%)
Mar 29, 2011	18.65	18.82	18.60	18.65	44,663	+0.10(+0.54%)
Mar 28, 2011	18.87	18.93	18.53	18.55	48,638	-0.24(-1.30%)
Mar 25, 2011	18.79	19.34	18.67	18.79	58,850	+0.08(+0.42%)
Mar 24, 2011	18.82	18.84	18.59	18.71	50,140	-0.07(-0.38%)
Mar 23, 2011	19.02	19.02	18.48	18.79	62,554	-0.29(-1.54%)
Mar 22, 2011	19.14	19.25	18.99	19.08	24,192	-0.03(-0.15%)
Mar 21, 2011	19.11	19.19	18.89	19.11	50,178	+0.26(+1.37%)
Mar 18, 2011	18.40	18.85	18.40	18.85	128,635	+0.61(+3.33%)
Mar 17, 2011	18.46	18.46	18.19	18.24	39,842	+0.02(+0.12%)
Mar 16, 2011	18.36	18.36	18.04	18.22	86,310	-0.16(-0.89%)
Mar 15, 2011	17.78	18.48	17.78	18.39	54,194	+0.11(+0.59%)
Mar 14, 2011	18.26	18.49	18.09	18.28	75,402	-0.20(-1.08%)
Mar 11, 2011	18.49	18.70	18.26	18.48	44,934	-0.06(-0.31%)
Mar 10, 2011	19.09	19.09	18.45	18.54	81,414	-0.85(-4.39%)
Mar 09, 2011	19.42	19.54	19.19	19.39	27,702	-0.06(-0.29%)
Mar 08, 2011	18.88	19.54	18.88	19.44	41,736	+0.56(+2.95%)
Mar 07, 2011	19.54	19.55	18.77	18.89	44,424	-0.60(-3.08%)
Mar 04, 2011	19.54	19.55	19.21	19.49	40,258	-0.09(-0.44%)
Mar 03, 2011	19.30	19.58	19.30	19.57	68,305	+0.43(+2.24%)
Mar 02, 2011	19.29	19.33	18.86	19.14	30,746	-0.21(-1.07%)
Mar 01, 2011	19.51	19.64	19.15	19.35	313,076	-0.09(-0.44%)
Feb 28, 2011	19.38	19.54	19.24	19.44	103,329	+0.22(+1.15%)
Feb 25, 2011	18.64	19.27	18.57	19.21	57,974	+0.61(+3.31%)
Feb 24, 2011	18.70	18.88	18.29	18.60	75,997	-0.09(-0.46%)
Feb 23, 2011	18.89	19.27	18.67	18.69	115,147	-0.37(-1.95%)
Feb 22, 2011	19.52	19.81	19.05	19.06	80,772	-0.76(-3.83%)
Feb 18, 2011	19.69	19.90	19.64	19.82	43,840	+0.28(+1.43%)
Feb 17, 2011	19.71	19.77	19.46	19.54	55,393	-0.14(-0.69%)
Feb 16, 2011	19.77	19.82	19.52	19.67	32,002	+0.12(+0.62%)
Feb 15, 2011	19.69	19.94	19.53	19.55	114,828	-0.26(-1.34%)
Feb 14, 2011	19.98	20.02	19.62	19.82	48,405	-0.26(-1.32%)
Feb 11, 2011	19.52	20.08	19.32	20.08	65,994	+0.49(+2.48%)
Feb 10, 2011	19.64	19.92	19.52	19.59	32,690	-0.27(-1.37%)
Feb 09, 2011	19.91	19.96	19.62	19.87	32,807	-0.19(-0.93%)
Feb 08, 2011	20.00	20.17	19.59	20.05	37,777	+0.10(+0.50%)
Feb 07, 2011	19.91	20.29	19.85	19.95	45,602	-0.01(-0.07%)
Feb 04, 2011	20.01	20.11	19.79	19.97	52,456	-0.08(-0.39%)
Feb 03, 2011	20.04	20.20	19.69	20.04	47,430	+0.01(+0.04%)
Feb 02, 2011	19.94	20.16	19.92	20.04	79,469	-0.04(-0.21%)