Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.10	20.25	19.80	20.07	81,084	+0.09(+0.45%)
May 30, 2012	20.02	20.22	19.92	19.99	49,054	-0.27(-1.36%)
May 29, 2012	20.48	20.48	19.94	20.26	26,024	+0.02(+0.11%)
May 25, 2012	20.35	20.42	20.13	20.24	44,802	-0.18(-0.87%)
May 24, 2012	20.28	20.42	19.80	20.42	75,979	+0.22(+1.10%)
May 23, 2012	20.09	20.32	19.96	20.19	61,367	-0.16(-0.80%)
May 22, 2012	20.63	20.83	20.20	20.36	64,732	-0.30(-1.47%)
May 21, 2012	20.58	20.85	20.33	20.66	95,145	+0.16(+0.80%)
May 18, 2012	20.48	20.81	20.46	20.50	74,478	-0.07(-0.33%)
May 17, 2012	20.59	21.51	20.52	20.57	73,098	-0.06(-0.29%)
May 16, 2012	20.74	21.04	20.62	20.62	38,434	-0.07(-0.36%)
May 15, 2012	20.55	20.87	20.55	20.70	33,496	+0.10(+0.50%)
May 14, 2012	20.62	20.84	20.59	20.59	42,763	-0.33(-1.60%)
May 11, 2012	21.02	21.24	20.82	20.93	59,774	-0.23(-1.09%)
May 10, 2012	20.96	21.23	20.88	21.16	37,092	+0.35(+1.68%)
May 09, 2012	20.82	21.03	20.66	20.81	55,187	-0.34(-1.62%)
May 08, 2012	20.77	21.22	20.77	21.15	54,425	+0.19(+0.89%)
May 07, 2012	20.68	21.34	20.68	20.97	41,617	+0.16(+0.79%)
May 04, 2012	20.90	20.95	20.71	20.80	68,930	-0.25(-1.16%)
May 03, 2012	21.14	21.21	20.91	21.05	55,201	-0.18(-0.84%)
May 02, 2012	20.58	21.38	20.58	21.23	121,160	+0.43(+2.07%)
May 01, 2012	20.82	21.40	20.78	20.80	94,037	-0.05(-0.25%)
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%)
Apr 02, 2012	21.32	21.84	21.23	21.80	88,418	+0.46(+2.16%)
Mar 30, 2012	21.72	21.72	21.28	21.34	67,903	-0.21(-0.96%)
Mar 29, 2012	21.26	21.57	20.90	21.55	56,407	+0.06(+0.28%)
Mar 28, 2012	21.32	21.57	21.23	21.49	42,910	+0.23(+1.08%)
Mar 27, 2012	21.46	21.54	21.23	21.26	50,014	-0.23(-1.09%)
Mar 26, 2012	21.40	21.72	21.15	21.49	92,735	+0.40(+1.88%)
Mar 23, 2012	20.72	21.11	20.50	21.09	60,511	+0.39(+1.90%)
Mar 22, 2012	20.88	20.89	20.45	20.70	49,665	-0.33(-1.55%)
Mar 21, 2012	21.20	21.22	20.97	21.03	31,711	-0.10(-0.49%)
Mar 20, 2012	21.23	21.47	21.08	21.13	44,228	-0.29(-1.34%)
Mar 19, 2012	21.03	21.73	21.03	21.42	65,853	+0.33(+1.57%)
Mar 16, 2012	21.05	21.31	20.80	21.08	158,683	+0.07(+0.32%)
Mar 15, 2012	20.98	21.20	20.74	21.02	74,031	+0.11(+0.53%)
Mar 14, 2012	21.17	21.20	20.79	20.91	51,912	-0.25(-1.18%)
Mar 13, 2012	20.71	21.17	20.50	21.16	75,744	+0.71(+3.46%)
Mar 12, 2012	20.20	20.50	20.05	20.45	69,367	+0.22(+1.09%)
Mar 09, 2012	19.67	20.29	19.58	20.23	84,185	+0.58(+2.96%)
Mar 08, 2012	19.84	19.88	19.44	19.65	65,915	-0.01(-0.08%)
Mar 07, 2012	19.64	19.75	19.50	19.66	41,984	+0.15(+0.79%)
Mar 06, 2012	19.72	19.87	19.48	19.51	95,741	-0.50(-2.51%)
Mar 05, 2012	19.53	20.05	19.53	20.01	43,072	+0.38(+1.92%)
Mar 02, 2012	20.20	20.45	19.52	19.63	107,851	-0.63(-3.09%)