|
Closing price on 8/31/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
20 |
| Split-adjusted Price |
8.74 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2012
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
20
|
|
|
8/30/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.08
|
0
|
|
|
8/29/2012
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.08
|
2,490
|
|
|
8/28/2012
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.43
|
10
|
|
|
8/27/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
90
|
|
|
8/24/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
10
|
|
|
8/23/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
10
|
|
|
8/22/2012
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
5,010
|
|
|
8/21/2012
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.94
|
4,000
|
|
|
8/20/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.46
|
850
|
|
|
8/17/2012
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.97
|
5,900
|
|
|
8/16/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.46
|
0
|
|
|
8/15/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.46
|
4,000
|
|
|
8/14/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.46
|
10
|
|
|
8/13/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.46
|
100
|
|
|
8/10/2012
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.03
|
6,410
|
|
|
8/9/2012
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.60
|
10,690
|
|
|
8/8/2012
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.17
|
7,840
|
|
|
8/7/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
20
|
|
|
8/6/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.40
|
10
|
|
|
8/3/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.06
|
610
|
|
|
8/2/2012
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
10
|
|
|
8/1/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
10
|
|
|
7/31/2012
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.03
|
10
|
|
|
7/30/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
0
|
|
|
7/27/2012
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.37
|
31,400
|
|
|
7/26/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.71
|
500
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.63
|
0
|
|
|
7/24/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.63
|
500
|
|
|
7/23/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.28
|
1,500
|
|
|