|
Closing price on 8/20/2009
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
23,580 |
| Split-adjusted Price |
8.29 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
8.29
|
23,580
|
|
|
8/19/2009
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
8.29
|
29,350
|
|
|
8/18/2009
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
8.13
|
3,470
|
|
|
8/17/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
8.29
|
8,820
|
|
|
8/14/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
8.29
|
14,870
|
|
|
8/13/2009
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.50
|
8.29
|
76,010
|
|
|
8/12/2009
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
7.89
|
25,650
|
|
|
8/11/2009
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
8.21
|
42,010
|
|
|
8/10/2009
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
7.97
|
30,300
|
|
|
8/7/2009
|
-0.30 / -2.88%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
7.97
|
79,520
|
|
|
8/6/2009
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
8.21
|
30,080
|
|
|
8/5/2009
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
8.29
|
3,680
|
|
|
8/4/2009
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.40
|
8.21
|
18,810
|
|
|
8/3/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.13
|
7,310
|
|
|
7/31/2009
|
+0.20 / +1.92%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
8.37
|
5,900
|
|
|
7/30/2009
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
8.21
|
11,530
|
|
|
7/29/2009
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
8.29
|
10,420
|
|
|
7/28/2009
|
-0.50 / -4.63%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.30
|
8.13
|
43,850
|
|
|
7/27/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
8.52
|
13,710
|
|
|
7/24/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
8.44
|
43,810
|
|
|
7/23/2009
|
+0.20 / +2.00%
|
10.20
|
10.20
|
9.60
|
10.20
|
10.20
|
8.05
|
5,190
|
|
|
7/22/2009
|
-0.40 / -3.85%
|
10.20
|
10.60
|
10.00
|
10.00
|
10.00
|
7.89
|
7,530
|
|
|
7/21/2009
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
8.21
|
3,760
|
|
|
7/20/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
7.97
|
10,390
|
|
|
7/17/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
8.29
|
4,940
|
|
|
7/16/2009
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
8.37
|
25,440
|
|
|
7/15/2009
|
+0.20 / +1.96%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.40
|
8.21
|
6,980
|
|
|
7/14/2009
|
-0.50 / -4.67%
|
10.30
|
10.80
|
10.20
|
10.20
|
10.20
|
8.05
|
13,600
|
|
|
7/13/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.44
|
4,400
|
|
|
7/10/2009
|
-0.50 / -4.55%
|
10.70
|
11.40
|
10.50
|
10.50
|
10.50
|
8.29
|
19,290
|
|
|