|
Closing price on 5/20/2011
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.20 |
| Volume |
1,020 |
| Split-adjusted Price |
11.31 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2011
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.31
|
1,020
|
|
|
5/19/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.80
|
50
|
|
|
5/18/2011
|
-0.40 / -3.08%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.80
|
2,380
|
|
|
5/17/2011
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.14
|
40
|
|
|
5/16/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.65
|
400
|
|
|
5/13/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.65
|
0
|
|
|
5/12/2011
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.65
|
600
|
|
|
5/11/2011
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.25
|
20
|
|
|
5/10/2011
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.85
|
500
|
|
|
5/9/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
2,000
|
|
|
5/6/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.45
|
500
|
|
|
5/5/2011
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.45
|
3,000
|
|
|
5/4/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.94
|
200
|
|
|
4/29/2011
|
-0.50 / -3.36%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.34
|
1,000
|
|
|
4/28/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.77
|
0
|
|
|
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
|
|
|