|
Closing price on 4/27/2011
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
200 |
| Split-adjusted Price |
12.77 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2011
|
-0.50 / -3.25%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.77
|
200
|
|
|
4/26/2011
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.20
|
1,160
|
|
|
4/25/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.71
|
53,920
|
|
|
4/22/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.11
|
0
|
|
|
4/21/2011
|
+0.70 / +4.79%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.11
|
3,680
|
|
|
4/20/2011
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.51
|
1,080
|
|
|
4/19/2011
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.60
|
4,000
|
|
|
4/18/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.68
|
1,000
|
|
|
4/15/2011
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
5,020
|
|
|
4/14/2011
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.85
|
3,580
|
|
|
4/13/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
2,040
|
|
|
4/8/2011
|
-0.50 / -3.18%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
5,000
|
|
|
4/7/2011
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.45
|
1,610
|
|
|
4/6/2011
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.14
|
14,730
|
|
|
4/5/2011
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.54
|
18,260
|
|
|
4/4/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.14
|
7,500
|
|
|
4/1/2011
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.63
|
1,700
|
|
|
3/31/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.28
|
3,010
|
|
|
3/30/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.28
|
58,480
|
|
|
3/29/2011
|
-0.60 / -3.90%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.68
|
2,540
|
|
|
3/28/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.20
|
30,720
|
|
|
3/25/2011
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.60
|
14,580
|
|
|
3/24/2011
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
10,000
|
|
|
3/23/2011
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.60
|
17,080
|
|
|
3/22/2011
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.20
|
39,390
|
|
|
3/21/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.60
|
23,830
|
|
|
3/18/2011
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.00
|
8,200
|
|
|
3/17/2011
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.65
|
71,540
|
|
|
3/16/2011
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.25
|
1,000
|
|
|
3/15/2011
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.85
|
50,190
|
|
|