|
Closing price on 5/22/2008
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.30 |
| Volume |
30 |
| Split-adjusted Price |
11.02 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2008
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.02
|
30
|
|
|
5/21/2008
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
11.24
|
320
|
|
|
5/20/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.45
|
230
|
|
|
5/19/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.67
|
40
|
|
|
5/16/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.88
|
5,280
|
|
|
5/15/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.10
|
40
|
|
|
5/14/2008
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.32
|
10
|
|
|
5/13/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.53
|
100
|
|
|
5/12/2008
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.75
|
10
|
|
|
5/9/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.96
|
1,400
|
|
|
5/8/2008
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.30
|
13.18
|
1,460
|
|
|
5/7/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.40
|
4,900
|
|
|
5/6/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.61
|
400
|
|
|
5/5/2008
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
13.83
|
3,600
|
|
|
4/29/2008
|
-0.30 / -1.52%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.50
|
14.04
|
8,160
|
|
|
4/28/2008
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
14.26
|
14,400
|
|
|
4/25/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.55
|
1,350
|
|
|
4/24/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
14.84
|
2,600
|
|
|
4/23/2008
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.12
|
550
|
|
|
4/22/2008
|
-0.40 / -1.83%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
15.41
|
100
|
|
|
4/21/2008
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.70
|
280
|
|
|
4/18/2008
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.99
|
4,240
|
|
|
4/17/2008
|
+0.40 / +1.80%
|
21.80
|
22.60
|
21.80
|
22.60
|
22.60
|
16.28
|
17,300
|
|
|
4/16/2008
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.99
|
400
|
|
|
4/11/2008
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.28
|
10
|
|
|
4/10/2008
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.57
|
200
|
|
|
4/9/2008
|
-0.40 / -1.68%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.85
|
3,390
|
|
|
4/8/2008
|
-0.40 / -1.65%
|
24.60
|
24.60
|
23.80
|
23.80
|
23.80
|
17.14
|
10,890
|
|
|
4/7/2008
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
17.43
|
3,000
|
|
|
4/4/2008
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
17.14
|
200
|
|
|