|
|
Closing price on 12/1/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
5,570 |
| Split-adjusted Price |
8.83 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
8.83
|
5,570
|
|
|
11/30/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
8.66
|
19,410
|
|
|
11/27/2009
|
+0.20 / +2.02%
|
9.50
|
10.30
|
9.50
|
10.10
|
10.10
|
8.66
|
19,410
|
|
|
11/26/2009
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
8.48
|
9,230
|
|
|
11/25/2009
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
8.91
|
16,350
|
|
|
11/24/2009
|
-0.40 / -3.54%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
9.34
|
5,490
|
|
|
11/23/2009
|
0.00 / 0.00%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.30
|
9.68
|
16,250
|
|
|
11/20/2009
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.00
|
9.43
|
11,280
|
|
|
11/19/2009
|
-0.30 / -2.56%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
9.77
|
8,080
|
|
|
11/18/2009
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
10.03
|
18,630
|
|
|
11/17/2009
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.20
|
11.70
|
11.70
|
10.03
|
11,960
|
|
|
11/16/2009
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
10.03
|
15,410
|
|
|
11/13/2009
|
+0.50 / +4.46%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
10.03
|
30,070
|
|
|
11/12/2009
|
+0.30 / +2.75%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.20
|
9.60
|
11,590
|
|
|
11/11/2009
|
-0.50 / -4.39%
|
11.00
|
11.70
|
10.90
|
10.90
|
10.90
|
9.34
|
15,610
|
|
|
11/10/2009
|
-0.60 / -5.00%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.40
|
9.77
|
15,900
|
|
|
11/9/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.28
|
6,340
|
|
|
11/6/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
10.80
|
34,810
|
|
|
11/5/2009
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.00
|
12.60
|
12.60
|
10.80
|
36,940
|
|
|
11/4/2009
|
+0.40 / +3.39%
|
12.00
|
12.20
|
11.40
|
12.20
|
12.20
|
10.46
|
22,080
|
|
|
11/3/2009
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.20
|
11.80
|
11.80
|
10.11
|
48,470
|
|
|
11/2/2009
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
10.03
|
57,770
|
|
|
10/30/2009
|
-0.40 / -3.15%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.30
|
10.54
|
173,830
|
|
|
10/29/2009
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.88
|
8,290
|
|
|
10/28/2009
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.40
|
36,140
|
|
|
10/27/2009
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.00
|
25,470
|
|
|
10/26/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.50
|
14.70
|
14.70
|
12.60
|
217,380
|
|
|
10/23/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
12.00
|
270,910
|
|
|
10/22/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.48
|
79,920
|
|
|
10/21/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.97
|
165,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|