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%)
May 02, 2011	20.90	21.23	20.89	20.89	50,111	-0.22(-1.02%)
Apr 29, 2011	21.08	21.21	20.85	21.11	69,841	+0.11(+0.51%)
Apr 28, 2011	20.74	21.04	20.64	21.00	45,870	+0.28(+1.36%)
Apr 27, 2011	20.46	20.78	20.39	20.72	101,445	+0.32(+1.55%)
Apr 26, 2011	20.17	20.54	20.08	20.40	119,454	+0.26(+1.29%)
Apr 25, 2011	20.08	20.15	20.06	20.14	66,302	-0.04(-0.18%)
Apr 21, 2011	20.34	20.39	19.84	20.18	66,530	+0.00(+0.02%)
Apr 20, 2011	20.13	20.18	20.05	20.17	214,420	+0.26(+1.32%)
Apr 19, 2011	20.27	20.27	19.82	19.91	48,979	-0.24(-1.18%)
Apr 18, 2011	19.83	20.27	19.74	20.15	48,711	+0.08(+0.40%)
Apr 15, 2011	19.28	20.33	18.98	20.07	233,736	+0.71(+3.65%)
Apr 14, 2011	18.92	19.48	18.92	19.36	35,110	+0.20(+1.05%)
Apr 13, 2011	19.61	19.61	18.99	19.16	52,989	-0.32(-1.66%)
Apr 12, 2011	19.65	19.91	19.48	19.48	52,912	-0.27(-1.35%)
Apr 11, 2011	19.74	19.86	19.74	19.75	31,361	-0.01(-0.04%)
Apr 08, 2011	20.14	20.14	19.69	19.76	39,310	-0.22(-1.12%)
Apr 07, 2011	20.26	20.26	19.82	19.98	42,646	-0.23(-1.14%)
Apr 06, 2011	19.95	20.30	19.92	20.21	70,410	+0.41(+2.07%)
Apr 05, 2011	19.74	20.02	19.51	19.80	64,885	-0.03(-0.15%)
Apr 04, 2011	19.81	19.93	19.54	19.83	91,294	+0.13(+0.66%)
Apr 01, 2011	19.64	19.85	19.59	19.70	84,007	+0.24(+1.26%)
Mar 31, 2011	18.99	19.54	18.91	19.46	112,179	+0.34(+1.77%)
Mar 30, 2011	18.74	19.14	18.54	19.12	63,627	+0.47(+2.51%)
Mar 29, 2011	18.65	18.82	18.60	18.65	44,663	+0.10(+0.54%)
Mar 28, 2011	18.87	18.93	18.53	18.55	48,638	-0.24(-1.30%)
Mar 25, 2011	18.79	19.34	18.67	18.79	58,850	+0.08(+0.42%)
Mar 24, 2011	18.82	18.84	18.59	18.71	50,140	-0.07(-0.38%)
Mar 23, 2011	19.02	19.02	18.48	18.79	62,554	-0.29(-1.54%)
Mar 22, 2011	19.14	19.25	18.99	19.08	24,192	-0.03(-0.15%)
Mar 21, 2011	19.11	19.19	18.89	19.11	50,178	+0.26(+1.37%)
Mar 18, 2011	18.40	18.85	18.40	18.85	128,635	+0.61(+3.33%)
Mar 17, 2011	18.46	18.46	18.19	18.24	39,842	+0.02(+0.12%)
Mar 16, 2011	18.36	18.36	18.04	18.22	86,310	-0.16(-0.89%)
Mar 15, 2011	17.78	18.48	17.78	18.39	54,194	+0.11(+0.59%)
Mar 14, 2011	18.26	18.49	18.09	18.28	75,402	-0.20(-1.08%)
Mar 11, 2011	18.49	18.70	18.26	18.48	44,934	-0.06(-0.31%)
Mar 10, 2011	19.09	19.09	18.45	18.54	81,414	-0.85(-4.39%)
Mar 09, 2011	19.42	19.54	19.19	19.39	27,702	-0.06(-0.29%)
Mar 08, 2011	18.88	19.54	18.88	19.44	41,736	+0.56(+2.95%)
Mar 07, 2011	19.54	19.55	18.77	18.89	44,424	-0.60(-3.08%)
Mar 04, 2011	19.54	19.55	19.21	19.49	40,258	-0.09(-0.44%)
Mar 03, 2011	19.30	19.58	19.30	19.57	68,305	+0.43(+2.24%)
Mar 02, 2011	19.29	19.33	18.86	19.14	30,746	-0.21(-1.07%)