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%)