|
Closing price on 2/23/2016
|
|
| Open |
16.20 |
| High |
17.70 |
| Low |
16.20 |
| Volume |
322,000 |
| Split-adjusted Price |
14.59 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2016
|
+0.10 / +0.62%
|
16.20
|
17.70
|
16.20
|
16.30
|
16.48
|
14.59
|
322,000
|
|
|
2/22/2016
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.09
|
14.50
|
285,600
|
|
|
2/19/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.81
|
14.14
|
436,200
|
|
|
2/18/2016
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.76
|
14.14
|
140,900
|
|
|
2/17/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
14.05
|
149,800
|
|
|
2/16/2016
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
14.14
|
145,800
|
|
|
2/15/2016
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.80
|
14.05
|
161,800
|
|
|
2/5/2016
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.00
|
15.90
|
15.61
|
14.23
|
137,200
|
|
|
2/4/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
14.14
|
132,500
|
|
|
2/3/2016
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.00
|
15.80
|
15.71
|
14.14
|
154,400
|
|
|
2/2/2016
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.15
|
14.32
|
152,600
|
|
|
2/1/2016
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.42
|
14.59
|
185,800
|
|
|
1/29/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
14.77
|
203,800
|
|
|
1/28/2016
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.70
|
14.77
|
167,500
|
|
|
1/27/2016
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.60
|
14.95
|
275,700
|
|
|
1/26/2016
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.67
|
14.86
|
240,500
|
|
|
1/25/2016
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.84
|
15.04
|
275,600
|
|
|
1/22/2016
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.74
|
14.95
|
217,600
|
|
|
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
|
|
|