|
Closing price on 7/6/2012
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.20 |
| Volume |
59,700 |
| Split-adjusted Price |
4.55 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2012
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.41
|
4.55
|
59,700
|
|
|
7/5/2012
|
+0.30 / +5.88%
|
5.20
|
5.40
|
4.90
|
5.40
|
5.16
|
4.64
|
143,600
|
|
|
7/4/2012
|
-0.10 / -1.92%
|
5.20
|
5.30
|
4.90
|
5.10
|
5.14
|
4.38
|
126,500
|
|
|
7/3/2012
|
-0.30 / -5.45%
|
5.50
|
5.60
|
5.20
|
5.20
|
5.50
|
4.47
|
50,700
|
|
|
7/2/2012
|
-0.40 / -6.78%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.70
|
4.72
|
72,100
|
|
|
6/29/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.79
|
5.07
|
90,900
|
|
|
6/28/2012
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.72
|
5.07
|
103,600
|
|
|
6/27/2012
|
+0.30 / +5.45%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.82
|
4.98
|
84,800
|
|
|
6/26/2012
|
-0.20 / -3.51%
|
5.80
|
5.90
|
5.40
|
5.50
|
5.71
|
4.72
|
1,535,000
|
|
|
6/25/2012
|
-0.30 / -5.00%
|
6.20
|
6.20
|
5.70
|
5.70
|
6.02
|
4.89
|
152,600
|
|
|
6/22/2012
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.22
|
5.15
|
98,300
|
|
|
6/21/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.42
|
5.50
|
726,100
|
|
|
6/20/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
5.50
|
124,100
|
|
|
6/19/2012
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.45
|
5.50
|
111,500
|
|
|
6/18/2012
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
5.58
|
140,800
|
|
|
6/15/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
5.58
|
113,800
|
|
|
6/14/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.42
|
5.58
|
431,000
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.43
|
5.58
|
118,900
|
|
|
6/12/2012
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
5.58
|
384,100
|
|
|
6/11/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
5.75
|
171,600
|
|
|
6/8/2012
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.30
|
6.50
|
6.63
|
5.58
|
226,200
|
|
|
6/7/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.61
|
5.67
|
248,300
|
|
|
6/6/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.52
|
5.67
|
293,400
|
|
|
6/5/2012
|
+0.40 / +6.56%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.28
|
5.58
|
214,100
|
|
|
6/4/2012
|
-0.20 / -3.17%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.27
|
5.24
|
177,000
|
|
|
6/1/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.41
|
5.41
|
118,500
|
|
|
5/31/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
5.50
|
169,200
|
|
|
5/30/2012
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.55
|
5.58
|
162,800
|
|
|
5/29/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
5.67
|
147,900
|
|
|
5/28/2012
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.63
|
5.75
|
363,400
|
|
|