|
Closing price on 9/22/2009
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
5,580 |
| Split-adjusted Price |
9.17 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2009
|
-0.20 / -1.83%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
9.17
|
5,580
|
|
|
9/21/2009
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
9.34
|
33,920
|
|
|
9/18/2009
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
9.26
|
34,030
|
|
|
9/17/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
9.17
|
23,100
|
|
|
9/16/2009
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.70
|
9.17
|
22,160
|
|
|
9/15/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
9.34
|
16,810
|
|
|
9/14/2009
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
9.34
|
24,720
|
|
|
9/11/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
9.17
|
20,980
|
|
|
9/10/2009
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
9.17
|
21,430
|
|
|
9/9/2009
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
9.34
|
30,910
|
|
|
9/8/2009
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
9.26
|
33,020
|
|
|
9/7/2009
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.40
|
8.91
|
26,140
|
|
|
9/4/2009
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
9.26
|
31,750
|
|
|
9/3/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
9.43
|
26,170
|
|
|
9/1/2009
|
-0.30 / -2.59%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.30
|
9.68
|
21,620
|
|
|
8/31/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
9.94
|
50,420
|
|
|
8/28/2009
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.60
|
11.10
|
11.10
|
9.51
|
55,630
|
|
|
8/27/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
9.08
|
22,500
|
|
|
8/26/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
9.17
|
19,410
|
|
|
8/25/2009
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
9.17
|
19,210
|
|
|
8/24/2009
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
9.17
|
33,690
|
|
|
8/21/2009
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.60
|
9.08
|
64,430
|
|
|
8/20/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
9.00
|
23,580
|
|
|
8/19/2009
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
9.00
|
29,350
|
|
|
8/18/2009
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
8.83
|
3,470
|
|
|
8/17/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
9.00
|
8,820
|
|
|
8/14/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
9.00
|
14,870
|
|
|
8/13/2009
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
9.00
|
76,010
|
|
|
8/12/2009
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
8.57
|
25,650
|
|
|
8/11/2009
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
8.91
|
42,010
|
|
|