|
|
Closing price on 2/20/2008
|
|
| Open |
30.40 |
| High |
31.40 |
| Low |
30.40 |
| Volume |
4,100 |
| Split-adjusted Price |
26.05 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2008
|
-0.40 / -1.30%
|
30.40
|
31.40
|
30.40
|
30.40
|
30.40
|
26.05
|
4,100
|
|
|
2/19/2008
|
-0.50 / -1.60%
|
30.20
|
31.00
|
30.20
|
30.80
|
30.80
|
26.39
|
9,000
|
|
|
2/18/2008
|
0.00 / 0.00%
|
31.20
|
31.40
|
31.20
|
31.30
|
31.30
|
26.82
|
14,980
|
|
|
2/15/2008
|
+0.10 / +0.31%
|
32.80
|
32.80
|
32.70
|
32.80
|
32.80
|
28.11
|
14,830
|
|
|
2/14/2008
|
+0.10 / +0.31%
|
33.00
|
34.00
|
32.70
|
32.70
|
32.70
|
28.02
|
5,670
|
|
|
2/13/2008
|
-0.90 / -2.69%
|
34.90
|
34.90
|
32.60
|
32.60
|
32.60
|
27.94
|
8,540
|
|
|
2/12/2008
|
0.00 / 0.00%
|
33.80
|
34.10
|
33.50
|
33.50
|
33.50
|
28.71
|
7,090
|
|
|
2/1/2008
|
+0.10 / +0.29%
|
33.60
|
35.00
|
33.60
|
35.00
|
35.00
|
29.99
|
2,580
|
|
|
1/31/2008
|
+0.10 / +0.29%
|
35.00
|
35.00
|
33.70
|
34.90
|
34.90
|
29.91
|
6,200
|
|
|
1/30/2008
|
+1.60 / +4.82%
|
33.20
|
34.80
|
33.20
|
34.80
|
34.80
|
29.82
|
4,620
|
|
|
1/29/2008
|
+1.50 / +4.73%
|
31.90
|
33.20
|
31.90
|
33.20
|
33.20
|
28.45
|
11,400
|
|
|
1/28/2008
|
0.00 / 0.00%
|
31.30
|
32.00
|
31.30
|
31.70
|
31.70
|
27.17
|
10,520
|
|
|
1/25/2008
|
-0.90 / -2.73%
|
31.60
|
32.50
|
31.60
|
32.10
|
32.10
|
27.51
|
6,130
|
|
|
1/24/2008
|
+0.70 / +2.17%
|
31.40
|
33.00
|
31.40
|
33.00
|
33.00
|
28.28
|
11,370
|
|
|
1/23/2008
|
-1.60 / -4.72%
|
33.90
|
33.90
|
32.30
|
32.30
|
32.30
|
27.68
|
7,950
|
|
|
1/22/2008
|
-0.10 / -0.29%
|
34.00
|
34.00
|
32.50
|
33.90
|
33.90
|
29.05
|
4,320
|
|
|
1/21/2008
|
0.00 / 0.00%
|
34.80
|
34.80
|
33.20
|
34.00
|
34.00
|
29.14
|
3,390
|
|
|
1/18/2008
|
+0.70 / +2.10%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
29.14
|
2,460
|
|
|
1/17/2008
|
-1.30 / -3.76%
|
36.10
|
36.10
|
33.30
|
33.30
|
33.30
|
28.54
|
3,720
|
|
|
1/16/2008
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.00
|
34.60
|
34.60
|
29.65
|
7,650
|
|
|
1/15/2008
|
-1.70 / -4.90%
|
33.20
|
33.20
|
33.00
|
33.00
|
33.00
|
28.28
|
31,900
|
|
|
1/14/2008
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.70
|
34.70
|
34.70
|
29.74
|
3,960
|
|
|
1/11/2008
|
+0.30 / +0.83%
|
35.00
|
36.30
|
35.00
|
36.30
|
36.30
|
31.11
|
6,320
|
|
|
1/10/2008
|
0.00 / 0.00%
|
34.50
|
36.00
|
34.20
|
36.00
|
36.00
|
30.85
|
16,290
|
|
|
1/9/2008
|
-1.50 / -4.00%
|
36.20
|
36.50
|
36.00
|
36.00
|
36.00
|
30.85
|
7,610
|
|
|
1/8/2008
|
+0.50 / +1.35%
|
36.50
|
37.50
|
36.00
|
37.50
|
37.50
|
32.14
|
15,000
|
|
|
1/7/2008
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.80
|
37.00
|
37.00
|
31.71
|
17,020
|
|
|
1/4/2008
|
-0.40 / -1.07%
|
37.00
|
37.20
|
37.00
|
37.00
|
37.00
|
31.71
|
4,840
|
|
|
1/3/2008
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.40
|
37.40
|
37.40
|
32.05
|
4,390
|
|
|
1/2/2008
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
32.14
|
5,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|