|
Closing price on 9/24/2014
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
140,900 |
| Split-adjusted Price |
7.38 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.51
|
7.38
|
140,900
|
|
|
9/23/2014
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.30
|
182,000
|
|
|
9/22/2014
|
-0.20 / -2.33%
|
8.60
|
8.80
|
8.30
|
8.40
|
8.56
|
7.21
|
693,400
|
|
|
9/19/2014
|
+0.50 / +6.17%
|
7.80
|
8.70
|
7.80
|
8.60
|
8.23
|
7.38
|
829,800
|
|
|
9/18/2014
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.33
|
6.96
|
178,000
|
|
|
9/17/2014
|
+0.60 / +7.50%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.42
|
7.38
|
904,400
|
|
|
9/16/2014
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.02
|
6.87
|
422,800
|
|
|
9/15/2014
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.00
|
8.24
|
6.87
|
425,200
|
|
|
9/12/2014
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.99
|
6.87
|
185,700
|
|
|
9/11/2014
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.81
|
6.70
|
54,300
|
|
|
9/10/2014
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.56
|
6.61
|
204,200
|
|
|
9/9/2014
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.68
|
6.53
|
610,100
|
|
|
9/8/2014
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.97
|
6.70
|
402,300
|
|
|
9/5/2014
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.71
|
6.70
|
216,800
|
|
|
9/4/2014
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.57
|
6.53
|
206,700
|
|
|
9/3/2014
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.67
|
6.61
|
340,700
|
|
|
8/29/2014
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.35
|
6.44
|
248,000
|
|
|
8/28/2014
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.25
|
6.27
|
445,500
|
|
|
8/27/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.23
|
6.10
|
274,000
|
|
|
8/26/2014
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.31
|
6.18
|
233,600
|
|
|
8/25/2014
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.32
|
6.35
|
198,800
|
|
|
8/22/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
6.18
|
283,100
|
|
|
8/21/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
6.10
|
135,400
|
|
|
8/20/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.03
|
6.01
|
137,800
|
|
|
8/19/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
6.01
|
111,700
|
|
|
8/18/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.95
|
6.01
|
140,500
|
|
|
8/15/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
5.93
|
62,200
|
|
|
8/14/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
5.93
|
62,700
|
|
|
8/13/2014
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
5.93
|
52,400
|
|
|
8/12/2014
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
5.84
|
69,200
|
|
|