Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.69	16.90	16.03	16.46	27,177	-0.33(-1.95%)
Nov 26, 2008	15.48	16.80	15.48	16.79	150,782	+0.81(+5.09%)
Nov 25, 2008	15.65	16.06	14.94	15.97	191,607	+0.10(+0.66%)
Nov 24, 2008	14.44	15.92	14.16	15.87	171,504	+1.28(+8.76%)
Nov 21, 2008	14.42	14.83	13.21	14.59	260,772	+0.54(+3.86%)
Nov 20, 2008	14.63	15.26	13.90	14.05	132,414	-0.64(-4.35%)
Nov 19, 2008	15.97	16.22	14.61	14.69	142,275	-1.51(-9.31%)
Nov 18, 2008	16.90	16.91	15.54	16.20	182,744	-0.17(-1.06%)
Nov 17, 2008	16.26	16.92	16.03	16.37	132,736	-0.02(-0.13%)
Nov 14, 2008	17.26	17.97	16.29	16.39	154,752	-1.20(-6.80%)
Nov 13, 2008	16.45	17.72	15.74	17.58	194,869	+1.27(+7.79%)
Nov 12, 2008	16.73	17.33	16.25	16.31	187,127	-0.79(-4.63%)
Nov 11, 2008	18.20	18.20	17.11	17.11	138,781	-0.26(-1.52%)
Nov 10, 2008	18.97	18.97	17.20	17.37	183,546	-1.20(-6.47%)
Nov 07, 2008	18.93	19.11	18.40	18.57	79,519	-0.17(-0.89%)
Nov 06, 2008	19.09	19.59	18.74	18.74	87,196	-0.60(-3.09%)
Nov 05, 2008	20.27	20.91	19.18	19.34	68,628	-1.38(-6.67%)
Nov 04, 2008	20.67	20.97	20.16	20.72	59,413	+0.39(+1.91%)