|
Closing price on 5/8/2014
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.30 |
| Volume |
415,700 |
| Split-adjusted Price |
6.27 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2014
|
-0.80 / -9.88%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.49
|
6.27
|
415,700
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.17
|
6.96
|
241,700
|
|
|
5/6/2014
|
-0.50 / -5.81%
|
8.50
|
8.50
|
7.80
|
8.10
|
8.10
|
6.96
|
353,200
|
|
|
5/5/2014
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.86
|
7.38
|
270,600
|
|
|
4/29/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
7.90
|
137,000
|
|
|
4/28/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.19
|
7.90
|
117,700
|
|
|
4/25/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
7.99
|
115,000
|
|
|
4/24/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.24
|
7.99
|
88,500
|
|
|
4/23/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.31
|
7.99
|
262,000
|
|
|
4/22/2014
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.03
|
7.99
|
497,900
|
|
|
4/21/2014
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.77
|
7.47
|
269,400
|
|
|
4/18/2014
|
-0.50 / -5.38%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.97
|
7.56
|
174,200
|
|
|
4/17/2014
|
+0.70 / +8.14%
|
8.60
|
9.30
|
8.60
|
9.30
|
8.97
|
7.99
|
463,800
|
|
|
4/16/2014
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.40
|
8.60
|
8.83
|
7.38
|
307,700
|
|
|
4/15/2014
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.32
|
7.90
|
268,800
|
|
|
4/14/2014
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.63
|
8.16
|
260,100
|
|
|
4/11/2014
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.10
|
8.50
|
687,000
|
|
|
4/10/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
8.93
|
224,300
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.41
|
8.93
|
321,700
|
|
|
4/7/2014
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.25
|
8.93
|
377,600
|
|
|
4/4/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.88
|
8.59
|
229,200
|
|
|
4/3/2014
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.70
|
8.59
|
69,900
|
|
|
4/2/2014
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.20
|
9.50
|
9.55
|
8.16
|
146,400
|
|
|
4/1/2014
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.98
|
8.50
|
110,100
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.34
|
8.84
|
231,800
|
|
|
3/28/2014
|
+0.20 / +1.98%
|
10.10
|
10.40
|
9.90
|
10.30
|
10.19
|
8.84
|
214,300
|
|
|
3/27/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.30
|
10.10
|
9.53
|
8.67
|
306,700
|
|
|
3/26/2014
|
-1.10 / -9.82%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.62
|
8.67
|
552,800
|
|
|
3/25/2014
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.46
|
9.62
|
660,800
|
|
|
3/24/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.58
|
9.96
|
906,000
|
|
|