|
|
Closing price on 5/6/2010
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
12.10 |
| Volume |
46,660 |
| Split-adjusted Price |
8.79 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2010
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
8.79
|
46,660
|
|
|
5/5/2010
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.43
|
64,810
|
|
|
5/4/2010
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
8.07
|
56,150
|
|
|
4/29/2010
|
-0.30 / -2.73%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
7.71
|
41,340
|
|
|
4/28/2010
|
-0.50 / -4.35%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
7.92
|
32,780
|
|
|
4/27/2010
|
-0.20 / -1.71%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
8.28
|
60,810
|
|
|
4/26/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.70
|
8.43
|
125,210
|
|
|
4/22/2010
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.60
|
8.35
|
208,550
|
|
|
4/21/2010
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.99
|
44,160
|
|
|
4/20/2010
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.63
|
26,970
|
|
|
4/19/2010
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
7.27
|
136,240
|
|
|
4/16/2010
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.99
|
87,210
|
|
|
4/15/2010
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.30
|
6.70
|
81,980
|
|
|
4/14/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
6.41
|
6,830
|
|
|
4/13/2010
|
+0.20 / +2.30%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
6.41
|
13,750
|
|
|
4/12/2010
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.27
|
7,140
|
|
|
4/9/2010
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
6.48
|
10,380
|
|
|
4/8/2010
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
6.27
|
6,800
|
|
|
4/7/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.34
|
5,290
|
|
|
4/6/2010
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
6.34
|
15,260
|
|
|
4/5/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
6.41
|
3,190
|
|
|
4/2/2010
|
-0.40 / -4.40%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
6.27
|
11,510
|
|
|
4/1/2010
|
+0.20 / +2.25%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.10
|
6.55
|
3,160
|
|
|
3/31/2010
|
-0.20 / -2.20%
|
9.40
|
9.40
|
8.70
|
8.90
|
8.90
|
6.41
|
18,460
|
|
|
3/30/2010
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.50
|
9.10
|
9.10
|
6.55
|
13,740
|
|
|
3/29/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
6.34
|
21,430
|
|
|
3/26/2010
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
6.63
|
5,010
|
|
|
3/25/2010
|
-0.20 / -2.04%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
6.91
|
8,260
|
|
|
3/24/2010
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
7.06
|
14,380
|
|
|
3/23/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
7.13
|
88,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|