|
Closing price on 11/30/2015
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
129,600 |
| Split-adjusted Price |
15.40 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2015
|
-0.40 / -2.27%
|
17.60
|
17.70
|
17.10
|
17.20
|
17.60
|
15.40
|
129,600
|
|
|
11/27/2015
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.60
|
17.60
|
18.00
|
15.75
|
230,700
|
|
|
11/26/2015
|
-0.20 / -1.10%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.20
|
16.11
|
109,400
|
|
|
11/25/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.14
|
16.29
|
623,900
|
|
|
11/24/2015
|
-0.40 / -2.15%
|
18.60
|
18.70
|
18.20
|
18.20
|
18.42
|
16.29
|
397,700
|
|
|
11/23/2015
|
-0.20 / -1.06%
|
18.80
|
18.90
|
17.00
|
18.60
|
18.69
|
16.65
|
807,900
|
|
|
11/20/2015
|
+0.10 / +0.53%
|
18.70
|
18.90
|
16.90
|
18.80
|
18.72
|
16.83
|
110,400
|
|
|
11/19/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.62
|
16.74
|
134,800
|
|
|
11/18/2015
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.65
|
16.74
|
565,800
|
|
|
11/17/2015
|
-0.30 / -1.57%
|
19.10
|
19.40
|
18.80
|
18.80
|
19.15
|
16.83
|
139,300
|
|
|
11/16/2015
|
-0.40 / -2.05%
|
19.50
|
19.50
|
18.90
|
19.10
|
19.32
|
17.10
|
148,400
|
|
|
11/13/2015
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.41
|
17.45
|
147,500
|
|
|
11/12/2015
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.29
|
17.37
|
151,300
|
|
|
11/11/2015
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.10
|
19.40
|
19.35
|
17.37
|
136,600
|
|
|
11/10/2015
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.40
|
19.50
|
19.55
|
17.45
|
514,800
|
|
|
11/9/2015
|
+0.30 / +1.55%
|
19.30
|
19.80
|
19.30
|
19.60
|
19.57
|
17.54
|
148,300
|
|
|
11/6/2015
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.00
|
19.30
|
19.49
|
17.28
|
152,200
|
|
|
11/5/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.30
|
19.21
|
17.28
|
132,500
|
|
|
11/4/2015
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.10
|
19.30
|
19.26
|
17.28
|
182,700
|
|
|
11/3/2015
|
+0.10 / +0.52%
|
19.20
|
19.50
|
18.80
|
19.30
|
19.18
|
17.28
|
155,400
|
|
|
11/2/2015
|
-0.30 / -1.54%
|
19.50
|
20.10
|
19.10
|
19.20
|
19.62
|
17.19
|
155,000
|
|
|
10/30/2015
|
-0.80 / -3.94%
|
20.30
|
20.40
|
19.00
|
19.50
|
19.46
|
17.45
|
131,200
|
|
|
10/29/2015
|
+0.70 / +3.57%
|
19.60
|
20.90
|
19.60
|
20.30
|
20.23
|
18.17
|
247,800
|
|
|
10/28/2015
|
+0.30 / +1.55%
|
19.20
|
21.20
|
18.30
|
19.60
|
20.04
|
17.54
|
406,000
|
|
|
10/27/2015
|
-0.60 / -3.02%
|
19.70
|
20.00
|
18.50
|
19.30
|
19.31
|
17.28
|
548,900
|
|
|
10/26/2015
|
+1.30 / +6.99%
|
18.60
|
20.40
|
18.00
|
19.90
|
19.21
|
17.81
|
649,900
|
|
|
10/23/2015
|
+1.50 / +8.77%
|
17.10
|
18.80
|
16.90
|
18.60
|
17.78
|
16.65
|
341,900
|
|
|
10/22/2015
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.97
|
15.31
|
227,300
|
|
|
10/21/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.86
|
15.13
|
227,100
|
|
|
10/20/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
15.13
|
251,600
|
|
|