|
Closing price on 11/6/2012
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
520 |
| Split-adjusted Price |
13.45 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2012
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.45
|
520
|
|
|
11/5/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.85
|
610
|
|
|
11/2/2012
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.25
|
5,820
|
|
|
11/1/2012
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.74
|
10
|
|
|
10/31/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.23
|
0
|
|
|
10/30/2012
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.23
|
20
|
|
|
10/29/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.71
|
10
|
|
|
10/26/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.71
|
50
|
|
|
10/25/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.71
|
0
|
|
|
10/24/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.71
|
630
|
|
|
10/23/2012
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.71
|
1,000
|
|
|
10/22/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
0
|
|
|
10/19/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
0
|
|
|
10/18/2012
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
10
|
|
|
10/17/2012
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.80
|
850
|
|
|
10/16/2012
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.31
|
1,510
|
|
|
10/15/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.83
|
150
|
|
|
10/12/2012
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
2,010
|
|
|
10/11/2012
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
330
|
|
|
10/10/2012
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.63
|
200
|
|
|
10/9/2012
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
10
|
|
|
10/8/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
10
|
|
|
10/5/2012
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.43
|
1,600
|
|
|
10/4/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.91
|
0
|
|
|
10/3/2012
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.91
|
1,480
|
|
|
10/2/2012
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.40
|
10,850
|
|
|
10/1/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.88
|
1,010
|
|
|
9/28/2012
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.37
|
5,400
|
|
|
9/27/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.94
|
10
|
|
|
9/26/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.51
|
1,200
|
|
|