Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.74	14.24	13.56	14.12	229,481	+0.37(+2.68%)
May 28, 2009	13.76	14.05	13.40	13.75	149,704	+0.10(+0.71%)
May 27, 2009	14.37	14.38	13.52	13.65	169,744	-0.73(-5.07%)
May 26, 2009	13.53	14.56	13.53	14.38	185,326	+0.73(+5.34%)
May 22, 2009	13.68	14.11	13.48	13.65	249,227	+0.03(+0.25%)
May 21, 2009	13.69	13.85	13.22	13.62	258,006	-0.25(-1.80%)
May 20, 2009	14.56	14.79	13.76	13.87	244,034	-0.58(-3.99%)
May 19, 2009	14.33	14.50	13.70	14.44	310,947	+0.05(+0.34%)
May 18, 2009	13.60	14.48	13.54	14.40	308,365	+1.04(+7.75%)
May 15, 2009	13.17	13.60	13.10	13.36	182,419	+0.14(+1.05%)
May 14, 2009	13.30	14.05	13.15	13.22	259,603	+0.03(+0.21%)
May 13, 2009	13.71	13.96	13.11	13.19	325,343	-0.80(-5.71%)
May 12, 2009	14.51	14.74	13.72	13.99	191,211	-0.46(-3.17%)
May 11, 2009	14.72	15.05	14.37	14.45	143,963	-0.65(-4.32%)
May 08, 2009	14.17	15.12	14.17	15.10	252,460	+1.13(+8.11%)
May 07, 2009	14.52	14.59	13.76	13.97	146,706	-0.31(-2.19%)
May 06, 2009	14.04	14.44	13.78	14.28	186,577	+0.38(+2.70%)
May 05, 2009	14.37	14.37	13.45	13.91	200,321	-0.56(-3.89%)
May 04, 2009	14.24	14.52	13.65	14.47	262,652	+0.77(+5.63%)