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%)
May 03, 2010	18.20	18.64	18.20	18.53	78,356	+0.38(+2.08%)
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%)
Apr 01, 2010	17.32	17.20	17.20	17.20	61,747	-0.05(-0.28%)
Mar 31, 2010	17.31	17.82	17.19	17.25	113,469	-0.17(-0.96%)
Mar 30, 2010	17.36	17.63	17.25	17.42	66,765	+0.06(+0.32%)
Mar 29, 2010	17.53	17.54	17.32	17.36	54,230	-0.06(-0.32%)
Mar 26, 2010	17.87	17.92	17.35	17.42	61,777	-0.31(-1.77%)
Mar 25, 2010	18.18	18.19	17.71	17.74	126,737	-0.29(-1.63%)
Mar 24, 2010	18.35	18.35	17.93	18.03	80,182	-0.36(-1.96%)
Mar 23, 2010	18.22	18.43	17.87	18.39	48,483	+0.19(+1.03%)
Mar 22, 2010	17.77	18.24	17.63	18.20	67,754	+0.23(+1.28%)
Mar 19, 2010	17.98	17.98	17.57	17.97	175,662	+0.10(+0.58%)
Mar 18, 2010	18.02	18.13	17.76	17.87	59,871	-0.25(-1.38%)
Mar 17, 2010	17.95	18.12	17.88	18.12	66,647	+0.20(+1.12%)
Mar 16, 2010	18.04	18.04	17.63	17.92	108,589	-0.05(-0.27%)
Mar 15, 2010	17.96	18.12	17.93	17.97	41,756	-0.02(-0.12%)
Mar 12, 2010	18.19	18.22	17.77	17.99	97,686	-0.15(-0.84%)
Mar 11, 2010	17.93	18.44	17.82	18.14	54,603	+0.08(+0.42%)
Mar 10, 2010	18.06	18.35	17.92	18.06	97,683	-0.01(-0.04%)
Mar 09, 2010	17.91	18.17	17.91	18.07	69,497	+0.03(+0.15%)
Mar 08, 2010	18.04	18.33	17.98	18.04	107,642	-0.55(-2.95%)
Mar 05, 2010	18.13	18.63	17.56	18.59	106,480	+0.49(+2.69%)
Mar 04, 2010	17.83	18.11	17.73	18.11	46,061	+0.33(+1.84%)
Mar 03, 2010	17.61	18.01	17.41	17.78	101,267	+0.19(+1.07%)
Mar 02, 2010	17.42	17.60	17.24	17.59	88,480	+0.31(+1.81%)