|
Closing price on 4/28/2010
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
32,780 |
| Split-adjusted Price |
8.68 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2010
|
-0.50 / -4.35%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
8.68
|
32,780
|
|
|
4/27/2010
|
-0.20 / -1.71%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
9.08
|
60,810
|
|
|
4/26/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.70
|
9.23
|
125,210
|
|
|
4/22/2010
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.60
|
9.16
|
208,550
|
|
|
4/21/2010
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.76
|
44,160
|
|
|
4/20/2010
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.37
|
26,970
|
|
|
4/19/2010
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
7.97
|
136,240
|
|
|
4/16/2010
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.66
|
87,210
|
|
|
4/15/2010
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.30
|
7.34
|
81,980
|
|
|
4/14/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
7.02
|
6,830
|
|
|
4/13/2010
|
+0.20 / +2.30%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
7.02
|
13,750
|
|
|
4/12/2010
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.87
|
7,140
|
|
|
4/9/2010
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
7.10
|
10,380
|
|
|
4/8/2010
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
6.87
|
6,800
|
|
|
4/7/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.95
|
5,290
|
|
|
4/6/2010
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
6.95
|
15,260
|
|
|
4/5/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
7.02
|
3,190
|
|
|
4/2/2010
|
-0.40 / -4.40%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
6.87
|
11,510
|
|
|
4/1/2010
|
+0.20 / +2.25%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.10
|
7.18
|
3,160
|
|
|
3/31/2010
|
-0.20 / -2.20%
|
9.40
|
9.40
|
8.70
|
8.90
|
8.90
|
7.02
|
18,460
|
|
|
3/30/2010
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.50
|
9.10
|
9.10
|
7.18
|
13,740
|
|
|
3/29/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
6.95
|
21,430
|
|
|
3/26/2010
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
7.26
|
5,010
|
|
|
3/25/2010
|
-0.20 / -2.04%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
7.58
|
8,260
|
|
|
3/24/2010
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
7.73
|
14,380
|
|
|
3/23/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
7.81
|
88,710
|
|
|
3/22/2010
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.81
|
31,710
|
|
|
3/19/2010
|
+0.40 / +4.40%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
7.50
|
48,440
|
|
|
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
|
|
|