|
Closing price on 4/5/2012
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
142,300 |
| Split-adjusted Price |
5.32 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
+0.30 / +5.08%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.08
|
5.32
|
142,300
|
|
|
4/4/2012
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.05
|
5.07
|
243,000
|
|
|
4/3/2012
|
+0.30 / +5.17%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.09
|
5.24
|
273,400
|
|
|
3/30/2012
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.60
|
5.80
|
5.84
|
4.98
|
183,200
|
|
|
3/29/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.80
|
5.90
|
6.06
|
5.07
|
160,200
|
|
|
3/28/2012
|
-0.40 / -6.06%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.25
|
5.32
|
184,500
|
|
|
3/27/2012
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.69
|
5.67
|
218,500
|
|
|
3/26/2012
|
+0.10 / +1.45%
|
7.10
|
7.30
|
6.70
|
7.00
|
6.96
|
6.01
|
183,600
|
|
|
3/23/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
6.90
|
7.11
|
5.93
|
375,200
|
|
|
3/22/2012
|
-0.20 / -2.82%
|
7.30
|
7.50
|
6.80
|
6.90
|
7.15
|
5.93
|
395,700
|
|
|
3/21/2012
|
0.00 / 0.00%
|
7.10
|
7.50
|
7.10
|
7.10
|
7.28
|
6.10
|
717,400
|
|
|
3/20/2012
|
0.00 / 0.00%
|
6.70
|
7.30
|
6.70
|
7.10
|
7.14
|
6.10
|
474,000
|
|
|
3/19/2012
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.19
|
6.10
|
267,200
|
|
|
3/16/2012
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.96
|
6.01
|
1,173,600
|
|
|
3/15/2012
|
+0.50 / +7.81%
|
6.60
|
7.00
|
6.20
|
6.90
|
6.57
|
5.93
|
275,800
|
|
|
3/14/2012
|
-0.40 / -5.88%
|
6.60
|
6.80
|
6.20
|
6.40
|
6.63
|
5.50
|
405,200
|
|
|
3/13/2012
|
+0.10 / +1.49%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.57
|
5.84
|
513,300
|
|
|
3/12/2012
|
-0.10 / -1.47%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.84
|
5.75
|
123,000
|
|
|
3/9/2012
|
-0.20 / -2.86%
|
7.30
|
7.50
|
6.80
|
6.80
|
7.07
|
5.84
|
104,700
|
|
|
3/8/2012
|
-0.60 / -7.89%
|
7.60
|
7.90
|
7.00
|
7.00
|
7.32
|
6.01
|
136,300
|
|
|
3/7/2012
|
+0.60 / +8.57%
|
7.80
|
7.80
|
6.90
|
7.60
|
7.45
|
6.53
|
268,700
|
|
|
3/6/2012
|
-0.30 / -4.11%
|
7.60
|
7.70
|
6.80
|
7.00
|
7.42
|
6.01
|
313,200
|
|
|
3/5/2012
|
+0.90 / +14.06%
|
7.10
|
7.30
|
6.80
|
7.30
|
7.17
|
6.27
|
585,400
|
|
|
3/2/2012
|
-0.20 / -3.03%
|
6.50
|
7.10
|
6.30
|
6.40
|
6.86
|
5.50
|
102,400
|
|
|
3/1/2012
|
+0.70 / +11.86%
|
6.70
|
6.80
|
6.00
|
6.60
|
6.65
|
5.67
|
120,300
|
|
|
2/29/2012
|
-0.60 / -9.23%
|
6.70
|
6.70
|
5.90
|
5.90
|
6.44
|
5.07
|
112,500
|
|
|
2/28/2012
|
+0.40 / +6.56%
|
6.60
|
6.60
|
5.80
|
6.50
|
6.35
|
5.58
|
175,100
|
|
|
2/27/2012
|
+0.60 / +10.91%
|
6.30
|
6.30
|
5.50
|
6.10
|
6.18
|
5.24
|
365,700
|
|
|
2/24/2012
|
+0.10 / +1.85%
|
6.20
|
6.30
|
5.50
|
5.50
|
5.92
|
4.72
|
57,300
|
|
|
2/23/2012
|
+0.10 / +1.89%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.86
|
4.64
|
41,400
|
|
|