|
Closing price on 1/21/2016
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
813,400 |
| Split-adjusted Price |
14.95 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2016
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.82
|
14.95
|
813,400
|
|
|
1/20/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
17.00
|
15.13
|
254,900
|
|
|
1/19/2016
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.71
|
15.22
|
581,300
|
|
|
1/18/2016
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.53
|
14.77
|
276,100
|
|
|
1/15/2016
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.73
|
15.04
|
243,100
|
|
|
1/14/2016
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.78
|
14.95
|
428,000
|
|
|
1/13/2016
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.23
|
15.22
|
419,100
|
|
|
1/12/2016
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.14
|
15.40
|
479,400
|
|
|
1/11/2016
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.19
|
15.31
|
527,300
|
|
|
1/8/2016
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.80
|
15.22
|
598,500
|
|
|
1/7/2016
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.88
|
15.04
|
374,300
|
|
|
1/6/2016
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.95
|
15.22
|
296,700
|
|
|
1/5/2016
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
17.10
|
15.04
|
270,400
|
|
|
1/4/2016
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.05
|
15.31
|
362,800
|
|
|
12/31/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
15.31
|
313,300
|
|
|
12/30/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.19
|
15.31
|
347,100
|
|
|
12/29/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.11
|
15.31
|
299,700
|
|
|
12/28/2015
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.00
|
17.10
|
17.08
|
15.31
|
568,700
|
|
|
12/25/2015
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.26
|
15.31
|
464,500
|
|
|
12/24/2015
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.35
|
15.40
|
317,500
|
|
|
12/23/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
15.40
|
135,500
|
|
|
12/22/2015
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.33
|
15.49
|
133,900
|
|
|
12/21/2015
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.39
|
15.49
|
116,800
|
|
|
12/18/2015
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.46
|
15.58
|
442,700
|
|
|
12/17/2015
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
15.75
|
185,200
|
|
|
12/16/2015
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.56
|
15.75
|
869,200
|
|
|
12/15/2015
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.21
|
15.58
|
168,000
|
|
|
12/14/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.06
|
15.31
|
151,700
|
|
|
12/11/2015
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.97
|
15.31
|
141,900
|
|
|
12/10/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.02
|
15.22
|
130,900
|
|
|