|
Closing price on 4/20/2009
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
38,680 |
| Split-adjusted Price |
5.13 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2009
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.13
|
38,680
|
|
|
4/17/2009
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.37
|
57,130
|
|
|
4/16/2009
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
5.60
|
31,370
|
|
|
4/15/2009
|
-0.30 / -3.90%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
5.84
|
14,840
|
|
|
4/14/2009
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.70
|
6.08
|
76,420
|
|
|
4/13/2009
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
5.84
|
64,760
|
|
|
4/10/2009
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.60
|
7.10
|
7.10
|
5.60
|
182,060
|
|
|
4/9/2009
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.37
|
22,520
|
|
|
4/8/2009
|
-0.30 / -4.05%
|
7.40
|
7.60
|
7.10
|
7.10
|
7.10
|
5.60
|
16,930
|
|
|
4/7/2009
|
0.00 / 0.00%
|
7.10
|
7.40
|
6.80
|
7.40
|
7.40
|
5.84
|
46,360
|
|
|
4/3/2009
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
5.60
|
55,380
|
|
|
4/2/2009
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
5.37
|
55,340
|
|
|
4/1/2009
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.50
|
6.50
|
5.13
|
34,270
|
|
|
3/31/2009
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.13
|
2,880
|
|
|
3/30/2009
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
5.13
|
1,160
|
|
|
3/27/2009
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
5.21
|
18,600
|
|
|
3/26/2009
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
4.97
|
20,890
|
|
|
3/25/2009
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.20
|
6.30
|
6.30
|
4.97
|
3,150
|
|
|
3/24/2009
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
5.13
|
7,630
|
|
|
3/23/2009
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
5.29
|
2,920
|
|
|
3/20/2009
|
-0.30 / -4.48%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.40
|
5.05
|
7,730
|
|
|
3/19/2009
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
5.29
|
8,490
|
|
|
3/18/2009
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.29
|
12,280
|
|
|
3/17/2009
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
5.13
|
2,660
|
|
|
3/16/2009
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.13
|
2,770
|
|
|
3/13/2009
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.50
|
5.13
|
1,340
|
|
|
3/12/2009
|
-0.30 / -4.62%
|
6.20
|
6.60
|
6.20
|
6.20
|
6.20
|
4.89
|
2,500
|
|
|
3/11/2009
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.50
|
5.13
|
2,680
|
|
|
3/10/2009
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
5.05
|
3,860
|
|
|
3/9/2009
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.05
|
70
|
|
|