|
Closing price on 5/7/2012
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.40 |
| Volume |
543,800 |
| Split-adjusted Price |
6.70 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2012
|
+0.20 / +2.63%
|
7.70
|
8.00
|
7.40
|
7.80
|
7.70
|
6.70
|
543,800
|
|
|
5/4/2012
|
+0.10 / +1.33%
|
7.40
|
7.70
|
7.20
|
7.60
|
7.58
|
6.53
|
342,800
|
|
|
5/3/2012
|
+0.40 / +5.63%
|
7.00
|
7.50
|
6.70
|
7.50
|
7.04
|
6.44
|
489,200
|
|
|
5/2/2012
|
-0.40 / -5.33%
|
7.60
|
7.70
|
7.10
|
7.10
|
7.28
|
6.10
|
283,600
|
|
|
4/27/2012
|
-0.50 / -6.25%
|
7.80
|
8.10
|
7.50
|
7.50
|
7.74
|
6.44
|
518,500
|
|
|
4/26/2012
|
+0.30 / +3.90%
|
7.80
|
8.20
|
7.70
|
8.00
|
7.95
|
6.87
|
427,900
|
|
|
4/25/2012
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.61
|
6.61
|
508,400
|
|
|
4/24/2012
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.14
|
6.18
|
688,000
|
|
|
4/23/2012
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.78
|
5.84
|
526,800
|
|
|
4/20/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.39
|
5.50
|
229,700
|
|
|
4/19/2012
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.41
|
5.50
|
215,600
|
|
|
4/18/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.66
|
5.75
|
126,600
|
|
|
4/17/2012
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.76
|
5.75
|
238,200
|
|
|
4/16/2012
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.87
|
5.93
|
220,900
|
|
|
4/13/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.60
|
6.80
|
6.93
|
5.84
|
198,700
|
|
|
4/12/2012
|
+0.20 / +3.03%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.87
|
5.84
|
233,300
|
|
|
4/11/2012
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.56
|
5.67
|
431,600
|
|
|
4/10/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.15
|
5.32
|
158,400
|
|
|
4/9/2012
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.19
|
5.41
|
125,600
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.28
|
5.32
|
121,200
|
|
|
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
|
|
|