Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.21	21.21	20.77	20.85	61,040	-0.45(-2.09%)
Apr 27, 2012	21.03	21.34	20.75	21.29	46,916	+0.25(+1.20%)
Apr 26, 2012	20.88	21.06	20.53	21.04	28,199	+0.04(+0.18%)
Apr 25, 2012	21.08	21.27	20.87	21.00	54,638	+0.11(+0.53%)
Apr 24, 2012	20.44	21.00	20.44	20.89	64,705	+0.43(+2.10%)
Apr 23, 2012	20.69	20.69	20.43	20.46	69,068	-0.62(-2.92%)
Apr 20, 2012	20.90	21.20	20.71	21.08	74,728	+0.52(+2.53%)
Apr 19, 2012	20.70	20.89	20.40	20.56	54,701	-0.16(-0.79%)
Apr 18, 2012	21.11	21.12	20.64	20.72	47,621	-0.56(-2.65%)
Apr 17, 2012	21.30	21.57	21.24	21.29	88,470	+0.24(+1.13%)
Apr 16, 2012	20.74	21.14	20.48	21.05	91,023	+0.42(+2.02%)
Apr 13, 2012	20.91	21.37	20.46	20.63	120,619	-0.10(-0.50%)
Apr 12, 2012	20.65	20.80	20.43	20.74	91,741	+0.01(+0.07%)
Apr 11, 2012	20.72	20.85	20.33	20.72	94,216	+0.22(+1.09%)
Apr 10, 2012	20.67	20.84	20.19	20.50	80,911	-0.18(-0.86%)
Apr 09, 2012	20.49	20.91	20.39	20.68	57,277	-0.30(-1.45%)
Apr 05, 2012	20.84	21.03	20.80	20.98	41,459	+0.01(+0.04%)
Apr 04, 2012	21.27	21.32	20.82	20.97	69,811	-0.56(-2.62%)
Apr 03, 2012	21.73	21.80	21.33	21.54	42,847	-0.26(-1.19%)