Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.79	20.32	18.79	20.18	72,196	+1.01(+5.26%)
Jan 30, 2008	19.31	19.66	19.09	19.17	130,086	-0.32(-1.64%)
Jan 29, 2008	19.31	19.49	18.99	19.49	103,206	+0.29(+1.52%)
Jan 28, 2008	18.76	19.35	18.53	19.20	95,468	+0.42(+2.26%)
Jan 25, 2008	18.96	19.21	18.68	18.77	98,917	+0.12(+0.63%)
Jan 24, 2008	18.63	18.70	17.80	18.65	154,143	+0.10(+0.52%)
Jan 23, 2008	16.89	19.04	16.67	18.56	129,970	+1.42(+8.27%)
Jan 22, 2008	16.85	18.20	16.85	17.14	233,724	-0.24(-1.36%)
Jan 21, 2008	17.61	17.95	16.86	17.38	178,397	+0.00(+0.00%)
Jan 18, 2008	17.61	17.95	16.86	17.38	178,397	+0.03(+0.20%)
Jan 17, 2008	18.21	18.37	16.86	17.34	264,214	-0.53(-2.99%)
Jan 16, 2008	17.71	18.27	17.40	17.88	162,048	+0.15(+0.86%)
Jan 15, 2008	17.36	18.00	17.36	17.72	80,388	+0.03(+0.20%)
Jan 14, 2008	17.94	18.34	17.49	17.69	176,101	-0.03(-0.20%)
Jan 11, 2008	17.86	18.64	17.57	17.72	122,572	-0.32(-1.77%)
Jan 10, 2008	17.49	18.37	17.27	18.04	61,628	+0.28(+1.56%)
Jan 09, 2008	17.33	17.96	17.21	17.77	126,252	+0.32(+1.83%)
Jan 08, 2008	17.67	17.89	17.37	17.45	125,453	-0.17(-0.99%)
Jan 07, 2008	17.49	17.75	17.37	17.62	97,499	+0.24(+1.40%)
Jan 04, 2008	17.39	17.58	17.09	17.38	122,193	-0.18(-1.03%)
Jan 03, 2008	18.11	18.31	17.56	17.56	98,442	-0.48(-2.66%)
Jan 02, 2008	18.90	19.00	17.90	18.04	89,515	-0.88(-4.63%)