|
Closing price on 3/18/2010
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
40,560 |
| Split-adjusted Price |
7.18 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.70
|
9.10
|
9.10
|
7.18
|
40,560
|
|
|
3/17/2010
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
6.87
|
5,990
|
|
|
3/16/2010
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
6.95
|
22,180
|
|
|
3/15/2010
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
6.95
|
25,200
|
|
|
3/12/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
6.87
|
5,080
|
|
|
3/11/2010
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
6.87
|
8,610
|
|
|
3/10/2010
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
7.10
|
550
|
|
|
3/9/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
7.10
|
5,260
|
|
|
3/8/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.10
|
29,600
|
|
|
3/5/2010
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
6.79
|
7,130
|
|
|
3/4/2010
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.79
|
2,360
|
|
|
3/3/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
6.87
|
2,190
|
|
|
3/2/2010
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
6.87
|
4,120
|
|
|
3/1/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
6.95
|
4,300
|
|
|
2/26/2010
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
6.63
|
9,740
|
|
|
2/25/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
6.95
|
680
|
|
|
2/24/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.80
|
6.95
|
6,820
|
|
|
2/23/2010
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.80
|
6.95
|
850
|
|
|
2/22/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.60
|
6.79
|
2,180
|
|
|
2/12/2010
|
+0.50 / +5.88%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
7.10
|
10,470
|
|
|
2/11/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.71
|
2,260
|
|
|
2/10/2010
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.71
|
1,270
|
|
|
2/9/2010
|
-0.20 / -2.35%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
6.55
|
7,700
|
|
|
2/8/2010
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
6.71
|
1,740
|
|
|
2/5/2010
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
6.71
|
3,180
|
|
|
2/4/2010
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
6.95
|
1,490
|
|
|
2/3/2010
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
7.02
|
4,160
|
|
|
2/2/2010
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
7.10
|
2,780
|
|
|
2/1/2010
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
7.10
|
650
|
|
|
1/29/2010
|
+0.20 / +2.33%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
6.95
|
8,390
|
|
|