|
Closing price on 5/17/2010
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.50 |
| Volume |
93,720 |
| Split-adjusted Price |
10.71 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
10.71
|
93,720
|
|
|
5/14/2010
|
+0.60 / +4.80%
|
12.10
|
13.10
|
12.10
|
13.10
|
13.10
|
11.23
|
142,370
|
|
|
5/13/2010
|
-0.60 / -4.58%
|
12.50
|
13.10
|
12.50
|
12.50
|
12.50
|
10.71
|
43,110
|
|
|
5/12/2010
|
-0.60 / -4.38%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.10
|
11.23
|
50,470
|
|
|
5/11/2010
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.70
|
11.74
|
158,820
|
|
|
5/10/2010
|
0.00 / 0.00%
|
12.00
|
13.10
|
11.90
|
13.10
|
13.10
|
11.23
|
117,380
|
|
|
5/7/2010
|
+0.30 / +2.46%
|
12.20
|
12.70
|
11.60
|
12.50
|
12.50
|
10.71
|
100,330
|
|
|
5/6/2010
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
10.46
|
46,660
|
|
|
5/5/2010
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.03
|
64,810
|
|
|
5/4/2010
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
9.60
|
56,150
|
|
|
4/29/2010
|
-0.30 / -2.73%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
9.17
|
41,340
|
|
|
4/28/2010
|
-0.50 / -4.35%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
9.43
|
32,780
|
|
|
4/27/2010
|
-0.20 / -1.71%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
9.86
|
60,810
|
|
|
4/26/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.70
|
10.03
|
125,210
|
|
|
4/22/2010
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.60
|
9.94
|
208,550
|
|
|
4/21/2010
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.51
|
44,160
|
|
|
4/20/2010
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.08
|
26,970
|
|
|
4/19/2010
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
8.66
|
136,240
|
|
|
4/16/2010
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.31
|
87,210
|
|
|
4/15/2010
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.30
|
7.97
|
81,980
|
|
|
4/14/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
7.63
|
6,830
|
|
|
4/13/2010
|
+0.20 / +2.30%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
7.63
|
13,750
|
|
|
4/12/2010
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.46
|
7,140
|
|
|
4/9/2010
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
7.71
|
10,380
|
|
|
4/8/2010
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
7.46
|
6,800
|
|
|
4/7/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.54
|
5,290
|
|
|
4/6/2010
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
7.54
|
15,260
|
|
|
4/5/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
7.63
|
3,190
|
|
|
4/2/2010
|
-0.40 / -4.40%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
7.46
|
11,510
|
|
|
4/1/2010
|
+0.20 / +2.25%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.10
|
7.80
|
3,160
|
|
|