Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.40	20.57	20.11	20.36	318,139	-0.03(-0.14%)
May 29, 2008	19.92	20.50	19.88	20.38	179,038	+0.44(+2.23%)
May 28, 2008	20.32	20.32	19.66	19.94	211,124	-0.24(-1.20%)
May 27, 2008	19.90	20.27	19.73	20.18	91,213	+0.35(+1.75%)
May 26, 2008	19.97	20.24	19.65	19.84	71,155	+0.00(+0.00%)
May 23, 2008	19.97	20.24	19.65	19.84	71,155	-0.31(-1.52%)
May 22, 2008	19.79	20.27	19.79	20.14	107,203	+0.38(+1.93%)
May 21, 2008	20.07	20.32	19.54	19.76	109,196	-0.26(-1.28%)
May 20, 2008	19.95	20.36	19.82	20.02	164,878	-0.06(-0.31%)
May 19, 2008	20.33	20.64	20.03	20.08	113,906	-0.30(-1.47%)
May 16, 2008	20.72	20.78	20.02	20.38	146,846	-0.19(-0.91%)
May 15, 2008	20.55	20.73	19.95	20.57	163,859	-0.01(-0.03%)
May 14, 2008	20.32	20.96	20.32	20.57	136,061	+0.33(+1.61%)
May 13, 2008	20.32	20.53	20.04	20.25	110,883	-0.01(-0.07%)
May 12, 2008	19.36	20.46	19.25	20.26	142,456	+0.97(+5.01%)
May 09, 2008	19.40	19.52	19.02	19.29	98,896	+0.02(+0.11%)
May 08, 2008	19.41	19.60	19.13	19.27	63,483	-0.03(-0.18%)
May 07, 2008	20.46	20.81	19.22	19.31	67,814	-1.09(-5.35%)
May 06, 2008	20.10	20.50	19.63	20.40	94,665	-0.03(-0.14%)
May 05, 2008	20.46	20.79	20.14	20.43	65,152	-0.04(-0.20%)
May 02, 2008	21.36	21.54	20.44	20.47	99,941	-0.65(-3.09%)