|
Closing price on 7/26/2010
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
13,000 |
| Split-adjusted Price |
9.94 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.60
|
9.94
|
13,000
|
|
|
7/23/2010
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.90
|
10.20
|
3,290
|
|
|
7/22/2010
|
-0.40 / -3.31%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
10.03
|
22,010
|
|
|
7/21/2010
|
+0.40 / +3.42%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
10.37
|
65,310
|
|
|
7/20/2010
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
10.03
|
4,610
|
|
|
7/19/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
9.94
|
1,910
|
|
|
7/16/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
10.11
|
17,370
|
|
|
7/15/2010
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
10.11
|
7,830
|
|
|
7/14/2010
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
9.86
|
31,360
|
|
|
7/13/2010
|
+0.40 / +3.45%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
10.28
|
38,430
|
|
|
7/12/2010
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
9.94
|
7,050
|
|
|
7/9/2010
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
9.77
|
2,640
|
|
|
7/8/2010
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.03
|
5,600
|
|
|
7/7/2010
|
-0.40 / -3.45%
|
11.60
|
11.90
|
11.20
|
11.20
|
11.20
|
9.60
|
15,860
|
|
|
7/6/2010
|
-0.30 / -2.52%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.60
|
9.94
|
11,020
|
|
|
7/5/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
10.20
|
1,990
|
|
|
7/2/2010
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.70
|
12.00
|
12.00
|
10.28
|
16,660
|
|
|
7/1/2010
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
10.11
|
4,510
|
|
|
6/30/2010
|
-0.20 / -1.64%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
10.28
|
18,470
|
|
|
6/29/2010
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
10.46
|
16,220
|
|
|
6/28/2010
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
10.28
|
34,320
|
|
|
6/25/2010
|
-0.40 / -3.28%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
10.11
|
73,050
|
|
|
6/24/2010
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
10.46
|
34,330
|
|
|
6/23/2010
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.30
|
10.54
|
6,820
|
|
|
6/22/2010
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
10.71
|
13,500
|
|
|
6/21/2010
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.90
|
11.06
|
116,780
|
|
|
6/18/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.54
|
38,590
|
|
|
6/17/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
10.54
|
42,230
|
|
|
6/16/2010
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
10.54
|
28,720
|
|
|
6/15/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
10.54
|
53,290
|
|
|