|
Closing price on 5/16/2008
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
5,280 |
| Split-adjusted Price |
14.14 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.14
|
5,280
|
|
|
5/15/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.40
|
40
|
|
|
5/14/2008
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.65
|
10
|
|
|
5/13/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.91
|
100
|
|
|
5/12/2008
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.17
|
10
|
|
|
5/9/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
1,400
|
|
|
5/8/2008
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.30
|
15.68
|
1,460
|
|
|
5/7/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
15.94
|
4,900
|
|
|
5/6/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.20
|
400
|
|
|
5/5/2008
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.45
|
3,600
|
|
|
4/29/2008
|
-0.30 / -1.52%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.50
|
16.71
|
8,160
|
|
|
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
|
|
|