|
Closing price on 6/3/2009
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
89,890 |
| Split-adjusted Price |
9.86 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.60
|
11.50
|
11.50
|
9.86
|
89,890
|
|
|
6/2/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
9.43
|
117,870
|
|
|
6/1/2009
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
9.00
|
77,450
|
|
|
5/29/2009
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
33,070
|
|
|
5/28/2009
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.00
|
4,360
|
|
|
5/27/2009
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
26,500
|
|
|
5/26/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
9.86
|
45,080
|
|
|
5/25/2009
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
9.86
|
168,690
|
|
|
5/22/2009
|
-0.50 / -4.35%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.00
|
9.43
|
54,170
|
|
|
5/21/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
96,170
|
|
|
5/20/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
40,890
|
|
|
5/19/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.00
|
41,080
|
|
|
5/18/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.20
|
10.00
|
10.00
|
8.57
|
81,640
|
|
|
5/15/2009
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
8.23
|
115,820
|
|
|
5/14/2009
|
-0.40 / -4.17%
|
9.50
|
9.50
|
8.80
|
9.20
|
9.20
|
7.88
|
235,710
|
|
|
5/13/2009
|
+0.80 / +9.09%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
8.23
|
40,000
|
|
|
5/12/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.54
|
55,730
|
|
|
5/11/2009
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.20
|
13,670
|
|
|
5/8/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.86
|
45,900
|
|
|
5/7/2009
|
+0.60 / +8.11%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
6.86
|
24,960
|
|
|
5/6/2009
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.34
|
59,980
|
|
|
5/5/2009
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.08
|
20,990
|
|
|
5/4/2009
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.83
|
1,270
|
|
|
4/29/2009
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
5.57
|
3,960
|
|
|
4/28/2009
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.48
|
18,060
|
|
|
4/27/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.57
|
9,290
|
|
|
4/24/2009
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
5.74
|
4,760
|
|
|
4/23/2009
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.83
|
17,890
|
|
|
4/22/2009
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.66
|
14,280
|
|
|
4/21/2009
|
-0.20 / -3.08%
|
6.30
|
6.80
|
6.20
|
6.30
|
6.30
|
5.40
|
33,420
|
|
|