|
Closing price on 6/8/2012
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
226,200 |
| Split-adjusted Price |
5.58 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/25/2012
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.39
|
5.58
|
356,900
|
|
|
5/24/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.00
|
6.40
|
6.25
|
5.50
|
291,100
|
|
|
5/23/2012
|
-0.50 / -7.25%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.68
|
5.50
|
141,300
|
|
|
5/22/2012
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.89
|
5.93
|
553,500
|
|
|
5/21/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.63
|
5.84
|
323,700
|
|
|
5/18/2012
|
+0.10 / +1.56%
|
6.80
|
6.90
|
6.30
|
6.50
|
6.55
|
5.58
|
328,300
|
|
|
5/17/2012
|
-0.20 / -3.03%
|
6.70
|
7.00
|
6.40
|
6.40
|
6.71
|
5.50
|
376,300
|
|
|
5/16/2012
|
-0.10 / -1.49%
|
6.70
|
7.00
|
6.40
|
6.60
|
6.70
|
5.67
|
344,500
|
|
|
5/15/2012
|
-0.20 / -2.90%
|
7.00
|
7.10
|
6.60
|
6.70
|
6.86
|
5.75
|
238,700
|
|
|
5/14/2012
|
-0.50 / -6.76%
|
7.40
|
7.60
|
6.90
|
6.90
|
7.21
|
5.93
|
260,300
|
|
|
5/11/2012
|
-0.30 / -3.90%
|
7.80
|
7.90
|
7.40
|
7.40
|
7.65
|
6.35
|
648,100
|
|
|
5/10/2012
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.40
|
7.70
|
7.72
|
6.61
|
531,800
|
|
|
5/9/2012
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.30
|
7.70
|
7.52
|
6.61
|
907,100
|
|
|
5/8/2012
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.30
|
7.70
|
7.55
|
6.61
|
373,800
|
|
|
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
|
|
|