Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.03	17.36	16.56	16.56	153,678	-0.54(-3.17%)
Jun 27, 2008	17.06	17.64	16.81	17.11	363,577	-0.03(-0.20%)
Jun 26, 2008	17.43	17.43	17.11	17.14	130,374	-0.65(-3.63%)
Jun 25, 2008	17.93	18.64	17.49	17.79	170,602	-0.10(-0.58%)
Jun 24, 2008	17.76	18.42	17.39	17.89	161,800	+0.12(+0.70%)
Jun 23, 2008	18.56	18.56	17.74	17.77	79,158	-0.62(-3.36%)
Jun 20, 2008	18.43	18.69	18.08	18.38	223,554	-0.13(-0.68%)
Jun 19, 2008	18.48	18.76	18.12	18.51	105,794	+0.07(+0.38%)
Jun 18, 2008	18.61	19.01	18.11	18.44	98,410	-0.23(-1.23%)
Jun 17, 2008	19.34	19.34	18.60	18.67	105,401	-0.65(-3.35%)
Jun 16, 2008	18.93	19.45	18.52	19.31	150,034	+0.27(+1.42%)
Jun 13, 2008	19.15	19.33	18.48	19.04	140,730	+0.06(+0.29%)
Jun 12, 2008	19.31	19.72	18.83	18.99	161,616	-0.14(-0.73%)
Jun 11, 2008	19.44	19.56	18.88	19.13	128,988	-0.42(-2.13%)
Jun 10, 2008	19.57	19.76	19.25	19.54	91,919	+0.05(+0.25%)
Jun 09, 2008	19.80	19.93	19.33	19.50	121,213	-0.13(-0.67%)
Jun 06, 2008	20.40	20.40	19.53	19.63	137,801	-0.87(-4.24%)
Jun 05, 2008	20.34	20.72	20.34	20.50	90,990	+0.17(+0.85%)
Jun 04, 2008	19.96	20.37	19.80	20.32	151,172	+0.24(+1.21%)
Jun 03, 2008	20.16	20.20	19.75	20.08	95,659	+0.04(+0.21%)