|
Closing price on 11/4/2008
|
|
| Open |
9.00 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
22,950 |
| Split-adjusted Price |
8.23 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
8.23
|
22,950
|
|
|
11/3/2008
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
7.88
|
6,040
|
|
|
10/31/2008
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.20
|
9.60
|
9.60
|
8.23
|
11,860
|
|
|
10/30/2008
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.20
|
9.60
|
9.60
|
8.23
|
5,380
|
|
|
10/29/2008
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.88
|
16,710
|
|
|
10/28/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
7.54
|
12,380
|
|
|
10/27/2008
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
7.54
|
15,160
|
|
|
10/24/2008
|
-0.30 / -3.16%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
7.88
|
22,350
|
|
|
10/23/2008
|
-0.50 / -5.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
8.14
|
25,210
|
|
|
10/22/2008
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
8.57
|
8,000
|
|
|
10/21/2008
|
-0.40 / -3.74%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.30
|
8.83
|
7,810
|
|
|
10/20/2008
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.70
|
9.17
|
11,320
|
|
|
10/17/2008
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
8.74
|
7,130
|
|
|
10/16/2008
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.40
|
27,250
|
|
|
10/15/2008
|
-0.50 / -4.63%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.30
|
8.83
|
62,470
|
|
|
10/14/2008
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.26
|
700
|
|
|
10/13/2008
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.30
|
10.30
|
8.83
|
4,860
|
|
|
10/10/2008
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.83
|
16,830
|
|
|
10/9/2008
|
0.00 / 0.00%
|
10.30
|
11.30
|
10.30
|
10.80
|
10.80
|
9.26
|
16,010
|
|
|
10/8/2008
|
-0.50 / -4.42%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
9.26
|
25,370
|
|
|
10/7/2008
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.68
|
11,920
|
|
|
10/6/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
10.11
|
15,860
|
|
|
10/3/2008
|
-0.40 / -3.13%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
10.63
|
13,620
|
|
|
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
|
|
|