|
Closing price on 9/4/2008
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
51,810 |
| Split-adjusted Price |
12.43 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2008
|
+0.20 / +1.40%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.50
|
12.43
|
51,810
|
|
|
9/3/2008
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.25
|
47,660
|
|
|
8/29/2008
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.70
|
11.74
|
25,480
|
|
|
8/28/2008
|
-0.70 / -4.86%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
11.74
|
23,280
|
|
|
8/27/2008
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
12.34
|
59,860
|
|
|
8/26/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
11.83
|
96,450
|
|
|
8/25/2008
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
11.31
|
60,340
|
|
|
8/22/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.60
|
10.80
|
35,350
|
|
|
8/21/2008
|
+0.50 / +4.35%
|
11.30
|
12.00
|
11.30
|
12.00
|
12.00
|
10.28
|
5,580
|
|
|
8/20/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
9.86
|
11,440
|
|
|
8/19/2008
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
10.11
|
12,350
|
|
|
8/18/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
10.54
|
15,580
|
|
|
8/15/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
10.71
|
21,940
|
|
|
8/14/2008
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.20
|
10.46
|
26,640
|
|
|
8/13/2008
|
-0.20 / -1.64%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
10.28
|
4,680
|
|
|
8/12/2008
|
-0.20 / -1.61%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.20
|
10.46
|
10,730
|
|
|
8/11/2008
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.63
|
1,180
|
|
|
8/8/2008
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
10.37
|
7,500
|
|
|
8/7/2008
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
10.28
|
2,590
|
|
|
8/6/2008
|
+0.20 / +1.69%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
10.28
|
21,320
|
|
|
8/5/2008
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
10.11
|
8,990
|
|
|
8/4/2008
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
10.37
|
14,440
|
|
|
8/1/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
10,010
|
|
|
7/31/2008
|
-0.30 / -2.54%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
9.86
|
6,500
|
|
|
7/30/2008
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
10.11
|
8,260
|
|
|
7/29/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.37
|
4,850
|
|
|
7/28/2008
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
10.11
|
8,140
|
|
|
7/25/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.86
|
5,410
|
|
|
7/24/2008
|
-0.30 / -2.48%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.80
|
10.11
|
15,610
|
|
|
7/23/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.37
|
1,600
|
|
|