Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.27	19.27	18.15	18.15	130,213	-1.06(-5.54%)
Apr 29, 2010	18.75	19.39	18.57	19.21	131,908	+0.57(+3.08%)
Apr 28, 2010	18.63	19.05	18.55	18.64	57,986	+0.09(+0.49%)
Apr 27, 2010	18.79	19.28	18.51	18.55	105,454	-0.38(-2.00%)
Apr 26, 2010	19.55	19.67	18.88	18.92	92,269	-0.73(-3.70%)
Apr 23, 2010	19.44	19.75	19.18	19.65	122,855	+0.11(+0.57%)
Apr 22, 2010	18.84	19.58	18.83	19.54	126,616	+0.48(+2.53%)
Apr 21, 2010	18.88	19.18	18.64	19.06	134,483	+0.38(+2.06%)
Apr 20, 2010	18.39	18.79	18.35	18.67	96,132	+0.32(+1.75%)
Apr 19, 2010	17.83	18.36	17.79	18.35	114,539	+0.49(+2.74%)
Apr 16, 2010	17.90	18.04	17.21	17.86	133,601	-0.04(-0.23%)
Apr 15, 2010	17.04	18.11	16.89	17.90	150,807	+0.26(+1.47%)
Apr 14, 2010	17.32	17.64	17.13	17.64	160,917	+0.38(+2.23%)
Apr 13, 2010	16.87	17.26	16.70	17.26	62,474	+0.17(+0.98%)
Apr 12, 2010	17.04	17.25	16.89	17.09	142,844	+0.01(+0.08%)
Apr 09, 2010	17.08	17.33	16.85	17.08	84,319	+0.04(+0.25%)
Apr 08, 2010	17.06	17.22	16.68	17.04	165,705	-0.04(-0.25%)
Apr 07, 2010	17.18	17.26	16.94	17.08	195,431	-0.17(-0.97%)
Apr 06, 2010	16.78	17.31	16.72	17.25	144,678	+0.37(+2.20%)
Apr 05, 2010	17.19	17.19	16.55	16.88	357,193	-0.33(-1.91%)