|
Closing price on 7/16/2009
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
25,440 |
| Split-adjusted Price |
9.08 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
9.08
|
25,440
|
|
|
7/15/2009
|
+0.20 / +1.96%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.40
|
8.91
|
6,980
|
|
|
7/14/2009
|
-0.50 / -4.67%
|
10.30
|
10.80
|
10.20
|
10.20
|
10.20
|
8.74
|
13,600
|
|
|
7/13/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
9.17
|
4,400
|
|
|
7/10/2009
|
-0.50 / -4.55%
|
10.70
|
11.40
|
10.50
|
10.50
|
10.50
|
9.00
|
19,290
|
|
|
7/9/2009
|
-0.50 / -4.35%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.00
|
9.43
|
5,180
|
|
|
7/8/2009
|
+0.30 / +2.68%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.50
|
9.86
|
12,540
|
|
|
7/7/2009
|
+0.30 / +2.75%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
9.60
|
35,000
|
|
|
7/6/2009
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.90
|
9.34
|
5,520
|
|
|
7/3/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.91
|
2,510
|
|
|
7/2/2009
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
8.91
|
21,490
|
|
|
7/1/2009
|
-0.50 / -4.59%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
8.91
|
6,350
|
|
|
6/30/2009
|
-0.50 / -4.39%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
9.34
|
51,220
|
|
|
6/29/2009
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.77
|
12,040
|
|
|
6/26/2009
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
10.28
|
32,240
|
|
|
6/25/2009
|
+0.40 / +3.51%
|
11.80
|
11.80
|
10.90
|
11.80
|
11.80
|
10.11
|
38,210
|
|
|
6/24/2009
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.40
|
9.77
|
43,360
|
|
|
6/23/2009
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.34
|
2,100
|
|
|
6/22/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
9.77
|
41,880
|
|
|
6/19/2009
|
-0.30 / -2.44%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
10.28
|
40,750
|
|
|
6/18/2009
|
+0.50 / +4.24%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
10.54
|
79,780
|
|
|
6/17/2009
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
15,460
|
|
|
6/16/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.63
|
50,490
|
|
|
6/15/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.14
|
33,670
|
|
|
6/12/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.60
|
11.65
|
79,080
|
|
|
6/11/2009
|
+0.60 / +4.84%
|
11.80
|
13.00
|
11.80
|
13.00
|
13.00
|
11.14
|
137,100
|
|
|
6/10/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.63
|
40,920
|
|
|
6/9/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.40
|
13.00
|
13.00
|
11.14
|
99,810
|
|
|
6/8/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.14
|
60,150
|
|
|
6/5/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.63
|
106,670
|
|
|