Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	20.79	20.95	20.65	20.90	102,603	+0.24(+1.19%)
May 23, 2011	20.60	20.94	20.60	20.65	66,158	-0.24(-1.14%)
May 20, 2011	20.89	21.00	20.82	20.89	150,204	-0.04(-0.19%)
May 19, 2011	21.09	21.21	20.75	20.93	96,529	-0.13(-0.60%)
May 18, 2011	20.82	21.07	20.82	21.05	154,637	+0.11(+0.52%)
May 17, 2011	20.89	21.20	20.85	20.95	52,313	+0.06(+0.28%)
May 16, 2011	20.89	21.03	20.85	20.89	52,711	-0.09(-0.41%)
May 13, 2011	21.40	21.40	20.90	20.98	38,562	-0.40(-1.85%)
May 12, 2011	21.34	21.49	21.12	21.37	49,027	-0.06(-0.27%)
May 11, 2011	21.51	21.58	21.36	21.43	71,511	-0.17(-0.77%)
May 10, 2011	21.14	21.60	21.14	21.60	27,923	+0.52(+2.46%)
May 09, 2011	21.07	21.17	21.01	21.08	60,806	+0.04(+0.21%)
May 06, 2011	21.35	21.35	20.94	21.03	116,479	-0.05(-0.24%)
May 05, 2011	20.85	21.33	20.77	21.08	164,373	+0.05(+0.24%)
May 04, 2011	21.00	21.16	20.93	21.03	76,413	+0.06(+0.31%)
May 03, 2011	20.80	21.03	20.75	20.97	125,439	+0.08(+0.38%)