|
Closing price on 4/28/2008
|
|
| Open |
19.80 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
14,400 |
| Split-adjusted Price |
16.97 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
16.97
|
14,400
|
|
|
4/25/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.31
|
1,350
|
|
|
4/24/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.65
|
2,600
|
|
|
4/23/2008
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.00
|
550
|
|
|
4/22/2008
|
-0.40 / -1.83%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
18.34
|
100
|
|
|
4/21/2008
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
18.68
|
280
|
|
|
4/18/2008
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.02
|
4,240
|
|
|
4/17/2008
|
+0.40 / +1.80%
|
21.80
|
22.60
|
21.80
|
22.60
|
22.60
|
19.37
|
17,300
|
|
|
4/16/2008
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.02
|
400
|
|
|
4/11/2008
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.37
|
10
|
|
|
4/10/2008
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
200
|
|
|
4/9/2008
|
-0.40 / -1.68%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.05
|
3,390
|
|
|
4/8/2008
|
-0.40 / -1.65%
|
24.60
|
24.60
|
23.80
|
23.80
|
23.80
|
20.40
|
10,890
|
|
|
4/7/2008
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
20.74
|
3,000
|
|
|
4/4/2008
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.40
|
200
|
|
|
4/3/2008
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
10
|
|
|
4/2/2008
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.05
|
10
|
|
|
4/1/2008
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
19.88
|
10
|
|
|
3/31/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.71
|
9,080
|
|
|
3/28/2008
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.54
|
15,640
|
|
|
3/27/2008
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.37
|
8,660
|
|
|
3/26/2008
|
+0.80 / +3.70%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.40
|
19.20
|
9,570
|
|
|
3/25/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.51
|
8,460
|
|
|
3/24/2008
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.45
|
670
|
|
|
3/21/2008
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
20.40
|
4,330
|
|
|
3/20/2008
|
-0.40 / -1.57%
|
26.60
|
26.60
|
25.00
|
25.00
|
25.00
|
21.42
|
2,600
|
|
|
3/19/2008
|
-1.30 / -4.87%
|
25.40
|
26.50
|
25.40
|
25.40
|
25.40
|
21.77
|
12,080
|
|
|
3/18/2008
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
22.88
|
190
|
|
|
3/17/2008
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.10
|
28.10
|
28.10
|
24.08
|
2,480
|
|
|
3/14/2008
|
+1.00 / +3.51%
|
27.50
|
29.50
|
27.10
|
29.50
|
29.50
|
25.28
|
17,590
|
|
|