|
Closing price on 8/16/2010
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
86,020 |
| Split-adjusted Price |
8.06 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.40
|
8.06
|
86,020
|
|
|
8/13/2010
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.40
|
52,330
|
|
|
8/12/2010
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
8.83
|
3,820
|
|
|
8/11/2010
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.10
|
10.80
|
10.80
|
9.26
|
4,610
|
|
|
8/10/2010
|
-0.50 / -4.63%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
8.83
|
5,570
|
|
|
8/9/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
9.26
|
5,970
|
|
|
8/6/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.90
|
11.30
|
11.30
|
9.68
|
8,670
|
|
|
8/5/2010
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
9.68
|
110
|
|
|
8/4/2010
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
9.77
|
1,550
|
|
|
8/3/2010
|
+0.30 / +2.73%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.30
|
9.68
|
10,540
|
|
|
8/2/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
9.43
|
5,450
|
|
|
7/30/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
9.68
|
2,070
|
|
|
7/29/2010
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
9.68
|
5,590
|
|
|
7/28/2010
|
-0.40 / -3.36%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
9.86
|
25,840
|
|
|
7/27/2010
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.30
|
11.90
|
11.90
|
10.20
|
7,240
|
|
|
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
|
|
|