|
Closing price on 7/6/2009
|
|
| Open |
10.10 |
| High |
10.90 |
| Low |
10.10 |
| Volume |
5,520 |
| Split-adjusted Price |
8.60 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2009
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.90
|
8.60
|
5,520
|
|
|
7/3/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.21
|
2,510
|
|
|
7/2/2009
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
8.21
|
21,490
|
|
|
7/1/2009
|
-0.50 / -4.59%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
8.21
|
6,350
|
|
|
6/30/2009
|
-0.50 / -4.39%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
8.60
|
51,220
|
|
|
6/29/2009
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.00
|
12,040
|
|
|
6/26/2009
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
9.47
|
32,240
|
|
|
6/25/2009
|
+0.40 / +3.51%
|
11.80
|
11.80
|
10.90
|
11.80
|
11.80
|
9.31
|
38,210
|
|
|
6/24/2009
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.40
|
9.00
|
43,360
|
|
|
6/23/2009
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.60
|
2,100
|
|
|
6/22/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
9.00
|
41,880
|
|
|
6/19/2009
|
-0.30 / -2.44%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
9.47
|
40,750
|
|
|
6/18/2009
|
+0.50 / +4.24%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
9.71
|
79,780
|
|
|
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
|
|
|