|
|
Closing price on 10/28/2009
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
36,140 |
| Split-adjusted Price |
9.58 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.58
|
36,140
|
|
|
10/27/2009
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.08
|
25,470
|
|
|
10/26/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.50
|
14.70
|
14.70
|
10.59
|
217,380
|
|
|
10/23/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
10.08
|
270,910
|
|
|
10/22/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.65
|
79,920
|
|
|
10/21/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.22
|
165,720
|
|
|
10/20/2009
|
+0.50 / +4.27%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
8.79
|
122,830
|
|
|
10/19/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
8.43
|
50,520
|
|
|
10/16/2009
|
-0.20 / -1.68%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
8.43
|
33,030
|
|
|
10/15/2009
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
8.57
|
122,500
|
|
|
10/14/2009
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
8.50
|
55,720
|
|
|
10/13/2009
|
-0.50 / -4.17%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
8.28
|
26,000
|
|
|
10/12/2009
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
8.64
|
62,500
|
|
|
10/9/2009
|
+0.20 / +1.71%
|
11.40
|
11.90
|
11.20
|
11.90
|
11.90
|
8.57
|
77,880
|
|
|
10/8/2009
|
+0.50 / +4.46%
|
10.80
|
11.70
|
10.70
|
11.70
|
11.70
|
8.43
|
66,230
|
|
|
10/7/2009
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
8.07
|
75,490
|
|
|
10/6/2009
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
7.71
|
9,130
|
|
|
10/5/2009
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.00
|
10.70
|
10.70
|
7.71
|
49,490
|
|
|
10/2/2009
|
-0.40 / -3.77%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
7.35
|
9,680
|
|
|
10/1/2009
|
-0.30 / -2.75%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
7.63
|
9,900
|
|
|
9/30/2009
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.90
|
7.85
|
44,150
|
|
|
9/29/2009
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.80
|
7.78
|
38,590
|
|
|
9/28/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
7.78
|
13,200
|
|
|
9/25/2009
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
7.85
|
11,140
|
|
|
9/24/2009
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
7.78
|
15,820
|
|
|
9/23/2009
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
8.07
|
89,370
|
|
|
9/22/2009
|
-0.20 / -1.83%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
7.71
|
5,580
|
|
|
9/21/2009
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
7.85
|
33,920
|
|
|
9/18/2009
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
7.78
|
34,030
|
|
|
9/17/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
7.71
|
23,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|