|
Closing price on 7/1/2008
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
16,870 |
| Split-adjusted Price |
9.79 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
9.79
|
16,870
|
|
|
6/30/2008
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.10
|
9.55
|
8,990
|
|
|
6/27/2008
|
-0.20 / -1.59%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
9.79
|
3,430
|
|
|
6/26/2008
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
9.94
|
4,480
|
|
|
6/25/2008
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.90
|
10.18
|
12,930
|
|
|
6/24/2008
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
9.94
|
7,160
|
|
|
6/23/2008
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
9.94
|
5,280
|
|
|
6/20/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.18
|
900
|
|
|
6/19/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.42
|
1,110
|
|
|
6/18/2008
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.73
|
14,070
|
|
|
6/17/2008
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.89
|
7,650
|
|
|
6/16/2008
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.73
|
10,710
|
|
|
6/13/2008
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.58
|
16,000
|
|
|
6/12/2008
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
10.42
|
24,650
|
|
|
6/11/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.34
|
22,640
|
|
|
6/10/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.50
|
860
|
|
|
6/9/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.65
|
50
|
|
|
6/6/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.81
|
10
|
|
|
6/5/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.97
|
10
|
|
|
6/4/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.13
|
200
|
|
|
6/3/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.29
|
550
|
|
|
6/2/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.44
|
0
|
|
|
5/30/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.44
|
110
|
|
|
5/26/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.60
|
80
|
|
|
5/23/2008
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.84
|
950
|
|
|
5/22/2008
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.08
|
30
|
|
|
5/21/2008
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
12.31
|
320
|
|
|
5/20/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.55
|
230
|
|
|
5/19/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.79
|
40
|
|
|
5/16/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.02
|
5,280
|
|
|