|
Closing price on 12/25/2015
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
17.10 |
| Volume |
464,500 |
| Split-adjusted Price |
15.31 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2015
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.18
|
15.31
|
120,400
|
|
|
12/8/2015
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.12
|
15.49
|
123,800
|
|
|
12/7/2015
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.30
|
15.40
|
118,600
|
|
|
12/4/2015
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.33
|
15.49
|
109,200
|
|
|
12/3/2015
|
0.00 / 0.00%
|
17.40
|
18.40
|
17.20
|
17.40
|
17.47
|
15.58
|
752,100
|
|
|
12/2/2015
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.27
|
15.58
|
117,500
|
|
|
12/1/2015
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.90
|
17.20
|
17.19
|
15.40
|
122,200
|
|
|
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
|
|
|