Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)