|
Closing price on 6/16/2008
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.60 |
| Volume |
10,710 |
| Split-adjusted Price |
11.65 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2008
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.65
|
10,710
|
|
|
6/13/2008
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.48
|
16,000
|
|
|
6/12/2008
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
11.31
|
24,650
|
|
|
6/11/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.23
|
22,640
|
|
|
6/10/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.40
|
860
|
|
|
6/9/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.57
|
50
|
|
|
6/6/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.74
|
10
|
|
|
6/5/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.91
|
10
|
|
|
6/4/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.08
|
200
|
|
|
6/3/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.25
|
550
|
|
|
6/2/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
0
|
|
|
5/30/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
110
|
|
|
5/26/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.60
|
80
|
|
|
5/23/2008
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.85
|
950
|
|
|
5/22/2008
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.11
|
30
|
|
|
5/21/2008
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
13.37
|
320
|
|
|
5/20/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.63
|
230
|
|
|
5/19/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.88
|
40
|
|
|
5/16/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.14
|
5,280
|
|
|
5/15/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.40
|
40
|
|
|
5/14/2008
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.65
|
10
|
|
|
5/13/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.91
|
100
|
|
|
5/12/2008
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.17
|
10
|
|
|
5/9/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
1,400
|
|
|
5/8/2008
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.30
|
15.68
|
1,460
|
|
|
5/7/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
15.94
|
4,900
|
|
|
5/6/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.20
|
400
|
|
|
5/5/2008
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.45
|
3,600
|
|
|
4/29/2008
|
-0.30 / -1.52%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.50
|
16.71
|
8,160
|
|
|
4/28/2008
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
16.97
|
14,400
|
|
|