Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.36	17.35	16.72	16.95	92,928	-0.41(-2.38%)
May 27, 2010	16.92	17.40	16.72	17.36	116,593	+0.81(+4.90%)
May 26, 2010	16.33	16.77	16.25	16.55	270,457	+0.31(+1.90%)
May 25, 2010	16.39	16.39	15.89	16.24	168,211	-0.17(-1.02%)
May 24, 2010	17.20	17.31	16.37	16.41	71,339	-0.76(-4.44%)
May 21, 2010	16.65	17.88	16.50	17.17	147,823	+0.40(+2.38%)
May 20, 2010	16.74	17.34	16.64	16.77	142,993	-0.92(-5.18%)
May 19, 2010	17.68	18.02	17.55	17.69	69,728	-0.01(-0.08%)
May 18, 2010	18.46	18.46	17.67	17.70	54,501	-0.56(-3.07%)
May 17, 2010	18.11	18.32	17.82	18.26	77,062	+0.27(+1.52%)
May 14, 2010	18.34	18.34	17.32	17.99	229,998	-0.48(-2.61%)
May 13, 2010	18.49	18.65	18.27	18.47	89,712	-0.14(-0.75%)
May 12, 2010	18.11	18.64	18.11	18.61	118,240	+0.50(+2.78%)
May 11, 2010	17.92	18.32	17.05	18.11	114,829	+0.45(+2.54%)
May 10, 2010	17.46	17.70	17.35	17.66	152,562	+0.85(+5.08%)
May 07, 2010	17.17	17.43	16.56	16.80	131,663	-0.40(-2.32%)
May 06, 2010	17.42	17.67	16.38	17.20	153,277	-0.36(-2.03%)
May 05, 2010	17.68	17.79	17.34	17.56	119,276	-0.12(-0.67%)
May 04, 2010	18.28	18.28	17.57	17.68	152,163	-0.85(-4.57%)