Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)