|
Closing price on 6/17/2009
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
15,460 |
| Split-adjusted Price |
9.31 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.31
|
15,460
|
|
|
6/16/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.79
|
50,490
|
|
|
6/15/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.26
|
33,670
|
|
|
6/12/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.60
|
10.73
|
79,080
|
|
|
6/11/2009
|
+0.60 / +4.84%
|
11.80
|
13.00
|
11.80
|
13.00
|
13.00
|
10.26
|
137,100
|
|
|
6/10/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.79
|
40,920
|
|
|
6/9/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.40
|
13.00
|
13.00
|
10.26
|
99,810
|
|
|
6/8/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.26
|
60,150
|
|
|
6/5/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.79
|
106,670
|
|
|
6/4/2009
|
+0.40 / +3.48%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
9.39
|
131,030
|
|
|
6/3/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.60
|
11.50
|
11.50
|
9.08
|
89,890
|
|
|
6/2/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
8.68
|
117,870
|
|
|
6/1/2009
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
8.29
|
77,450
|
|
|
5/29/2009
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.89
|
33,070
|
|
|
5/28/2009
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.29
|
4,360
|
|
|
5/27/2009
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.68
|
26,500
|
|
|
5/26/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
9.08
|
45,080
|
|
|
5/25/2009
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
9.08
|
168,690
|
|
|
5/22/2009
|
-0.50 / -4.35%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.00
|
8.68
|
54,170
|
|
|
5/21/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.08
|
96,170
|
|
|
5/20/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.68
|
40,890
|
|
|
5/19/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.29
|
41,080
|
|
|
5/18/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.20
|
10.00
|
10.00
|
7.89
|
81,640
|
|
|
5/15/2009
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
7.58
|
115,820
|
|
|
5/14/2009
|
-0.40 / -4.17%
|
9.50
|
9.50
|
8.80
|
9.20
|
9.20
|
7.26
|
235,710
|
|
|
5/13/2009
|
+0.80 / +9.09%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
7.58
|
40,000
|
|
|
5/12/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.95
|
55,730
|
|
|
5/11/2009
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.63
|
13,670
|
|
|
5/8/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.31
|
45,900
|
|
|
5/7/2009
|
+0.60 / +8.11%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
6.31
|
24,960
|
|
|