|
Closing price on 5/7/2008
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.60 |
| Volume |
4,900 |
| Split-adjusted Price |
14.68 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.68
|
4,900
|
|
|
5/6/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.92
|
400
|
|
|
5/5/2008
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.15
|
3,600
|
|
|
4/29/2008
|
-0.30 / -1.52%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.50
|
15.39
|
8,160
|
|
|
4/28/2008
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
15.63
|
14,400
|
|
|
4/25/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.94
|
1,350
|
|
|
4/24/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.26
|
2,600
|
|
|
4/23/2008
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.57
|
550
|
|
|
4/22/2008
|
-0.40 / -1.83%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.89
|
100
|
|
|
4/21/2008
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.21
|
280
|
|
|
4/18/2008
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.52
|
4,240
|
|
|
4/17/2008
|
+0.40 / +1.80%
|
21.80
|
22.60
|
21.80
|
22.60
|
22.60
|
17.84
|
17,300
|
|
|
4/16/2008
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.52
|
400
|
|
|
4/11/2008
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.84
|
10
|
|
|
4/10/2008
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.15
|
200
|
|
|
4/9/2008
|
-0.40 / -1.68%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.47
|
3,390
|
|
|
4/8/2008
|
-0.40 / -1.65%
|
24.60
|
24.60
|
23.80
|
23.80
|
23.80
|
18.78
|
10,890
|
|
|
4/7/2008
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
19.10
|
3,000
|
|
|
4/4/2008
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.78
|
200
|
|
|
4/3/2008
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.63
|
10
|
|
|
4/2/2008
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.47
|
10
|
|
|
4/1/2008
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.31
|
10
|
|
|
3/31/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.15
|
9,080
|
|
|
3/28/2008
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.99
|
15,640
|
|
|
3/27/2008
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.84
|
8,660
|
|
|
3/26/2008
|
+0.80 / +3.70%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.40
|
17.68
|
9,570
|
|
|
3/25/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.05
|
8,460
|
|
|
3/24/2008
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
17.92
|
670
|
|
|
3/21/2008
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
18.78
|
4,330
|
|
|
3/20/2008
|
-0.40 / -1.57%
|
26.60
|
26.60
|
25.00
|
25.00
|
25.00
|
19.73
|
2,600
|
|
|