|
Closing price on 5/9/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
1,400 |
| Split-adjusted Price |
12.96 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2008
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
17.00
|
10
|
|
|
4/2/2008
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.85
|
10
|
|
|
4/1/2008
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.71
|
10
|
|
|
3/31/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.57
|
9,080
|
|
|
3/28/2008
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
16.42
|
15,640
|
|
|
3/27/2008
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.28
|
8,660
|
|
|
3/26/2008
|
+0.80 / +3.70%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.40
|
16.13
|
9,570
|
|
|
3/25/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
15.56
|
8,460
|
|
|
3/24/2008
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
16.35
|
670
|
|
|