|
Closing price on 11/2/2009
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
57,770 |
| Split-adjusted Price |
10.03 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2009
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
10.03
|
57,770
|
|
|
10/30/2009
|
-0.40 / -3.15%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.30
|
10.54
|
173,830
|
|
|
10/29/2009
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.88
|
8,290
|
|
|
10/28/2009
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.40
|
36,140
|
|
|
10/27/2009
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.00
|
25,470
|
|
|
10/26/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.50
|
14.70
|
14.70
|
12.60
|
217,380
|
|
|
10/23/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
12.00
|
270,910
|
|
|
10/22/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.48
|
79,920
|
|
|
10/21/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.97
|
165,720
|
|
|
10/20/2009
|
+0.50 / +4.27%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
10.46
|
122,830
|
|
|
10/19/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.70
|
10.03
|
50,520
|
|
|
10/16/2009
|
-0.20 / -1.68%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
10.03
|
33,030
|
|
|
10/15/2009
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
10.20
|
122,500
|
|
|
10/14/2009
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
10.11
|
55,720
|
|
|
10/13/2009
|
-0.50 / -4.17%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
9.86
|
26,000
|
|
|
10/12/2009
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
10.28
|
62,500
|
|
|
10/9/2009
|
+0.20 / +1.71%
|
11.40
|
11.90
|
11.20
|
11.90
|
11.90
|
10.20
|
77,880
|
|
|
10/8/2009
|
+0.50 / +4.46%
|
10.80
|
11.70
|
10.70
|
11.70
|
11.70
|
10.03
|
66,230
|
|
|
10/7/2009
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
9.60
|
75,490
|
|
|
10/6/2009
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
9.17
|
9,130
|
|
|
10/5/2009
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.00
|
10.70
|
10.70
|
9.17
|
49,490
|
|
|
10/2/2009
|
-0.40 / -3.77%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
8.74
|
9,680
|
|
|
10/1/2009
|
-0.30 / -2.75%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
9.08
|
9,900
|
|
|
9/30/2009
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.90
|
9.34
|
44,150
|
|
|
9/29/2009
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.80
|
9.26
|
38,590
|
|
|
9/28/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
9.26
|
13,200
|
|
|
9/25/2009
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
9.34
|
11,140
|
|
|
9/24/2009
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
9.26
|
15,820
|
|
|
9/23/2009
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
9.60
|
89,370
|
|
|
9/22/2009
|
-0.20 / -1.83%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
9.17
|
5,580
|
|
|