Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.37	14.01	13.37	13.87	396,718	+0.71(+5.39%)
Apr 29, 2009	13.04	13.22	12.71	13.16	331,375	+0.28(+2.16%)
Apr 28, 2009	12.87	13.25	12.54	12.88	238,441	-0.17(-1.33%)
Apr 27, 2009	13.50	13.91	12.81	13.05	283,708	-0.82(-5.91%)
Apr 24, 2009	13.24	14.02	12.95	13.87	293,134	+0.74(+5.61%)
Apr 23, 2009	13.24	13.46	12.53	13.14	196,777	-0.12(-0.94%)
Apr 22, 2009	13.33	13.67	12.93	13.26	273,938	-0.27(-2.00%)
Apr 21, 2009	12.83	14.04	12.51	13.53	347,505	+0.69(+5.35%)
Apr 20, 2009	13.03	14.53	12.79	12.85	287,158	-1.77(-12.12%)
Apr 17, 2009	14.18	14.99	13.63	14.62	211,188	+0.51(+3.65%)
Apr 16, 2009	14.06	14.28	13.15	14.10	403,922	+0.24(+1.75%)
Apr 15, 2009	12.64	13.91	12.38	13.86	190,290	+1.08(+8.42%)
Apr 14, 2009	13.32	13.99	12.57	12.78	312,091	-0.81(-5.98%)
Apr 13, 2009	12.58	13.72	12.25	13.60	1,279,312	+0.90(+7.12%)
Apr 09, 2009	11.42	12.69	11.39	12.69	175,716	+1.61(+14.55%)
Apr 08, 2009	10.72	11.14	10.55	11.08	87,912	+0.42(+3.91%)
Apr 07, 2009	10.80	11.16	10.64	10.66	86,019	-0.52(-4.66%)
Apr 06, 2009	11.17	11.30	10.88	11.19	160,505	-0.10(-0.86%)
Apr 03, 2009	10.86	11.39	10.60	11.28	107,004	+0.38(+3.51%)
Apr 02, 2009	10.73	11.03	10.60	10.90	176,078	+0.53(+5.09%)