|
Closing price on 10/2/2008
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
8,410 |
| Split-adjusted Price |
10.97 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2008
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
10.97
|
8,410
|
|
|
10/1/2008
|
+0.30 / +2.36%
|
12.50
|
13.20
|
12.50
|
13.00
|
13.00
|
11.14
|
23,840
|
|
|
9/30/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.88
|
1,940
|
|
|
9/29/2008
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.30
|
11.40
|
39,190
|
|
|
9/26/2008
|
+0.60 / +4.80%
|
13.10
|
13.10
|
12.20
|
13.10
|
13.10
|
11.23
|
18,970
|
|
|
9/25/2008
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
10.71
|
3,550
|
|
|
9/24/2008
|
-0.40 / -3.17%
|
12.20
|
12.60
|
12.20
|
12.20
|
12.20
|
10.46
|
5,870
|
|
|
9/23/2008
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.00
|
12.60
|
12.60
|
10.80
|
42,080
|
|
|
9/22/2008
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.80
|
23,530
|
|
|
9/19/2008
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
10.28
|
14,160
|
|
|
9/18/2008
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
15,820
|
|
|
9/17/2008
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.37
|
18,970
|
|
|
9/16/2008
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.88
|
26,960
|
|
|
9/15/2008
|
0.00 / 0.00%
|
13.30
|
14.50
|
13.30
|
13.30
|
13.30
|
11.40
|
33,370
|
|
|
9/12/2008
|
-0.70 / -4.79%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.91
|
9,970
|
|
|
9/11/2008
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.51
|
5,860
|
|
|
9/10/2008
|
-0.80 / -4.97%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.30
|
13.11
|
39,950
|
|
|
9/9/2008
|
+0.20 / +1.26%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
13.80
|
29,500
|
|
|
9/8/2008
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.90
|
13.63
|
79,040
|
|
|
9/5/2008
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.20
|
13.03
|
85,480
|
|
|
9/4/2008
|
+0.20 / +1.40%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.50
|
12.43
|
51,810
|
|
|
9/3/2008
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.25
|
47,660
|
|
|
8/29/2008
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.70
|
11.74
|
25,480
|
|
|
8/28/2008
|
-0.70 / -4.86%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
11.74
|
23,280
|
|
|
8/27/2008
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
12.34
|
59,860
|
|
|
8/26/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
11.83
|
96,450
|
|
|
8/25/2008
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
11.31
|
60,340
|
|
|
8/22/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.60
|
10.80
|
35,350
|
|
|
8/21/2008
|
+0.50 / +4.35%
|
11.30
|
12.00
|
11.30
|
12.00
|
12.00
|
10.28
|
5,580
|
|
|
8/20/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
9.86
|
11,440
|
|
|