|
Closing price on 3/28/2016
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
408,200 |
| Split-adjusted Price |
14.68 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.49
|
14.68
|
408,200
|
|
|
3/25/2016
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.62
|
14.68
|
371,200
|
|
|
3/24/2016
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.80
|
14.86
|
387,100
|
|
|
3/23/2016
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
15.04
|
493,800
|
|
|
3/22/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.77
|
15.04
|
470,200
|
|
|
3/21/2016
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.15
|
15.13
|
532,400
|
|
|
3/18/2016
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.34
|
15.40
|
421,600
|
|
|
3/17/2016
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.61
|
15.58
|
398,200
|
|
|
3/16/2016
|
-0.30 / -1.69%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.85
|
15.66
|
373,700
|
|
|
3/15/2016
|
-0.60 / -3.26%
|
18.40
|
18.50
|
17.80
|
17.80
|
18.30
|
15.93
|
495,000
|
|
|
3/14/2016
|
0.00 / 0.00%
|
18.40
|
20.20
|
18.40
|
18.40
|
19.02
|
16.47
|
413,300
|
|
|
3/11/2016
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.30
|
18.40
|
18.48
|
16.47
|
410,800
|
|
|
3/10/2016
|
+0.30 / +1.66%
|
18.10
|
19.20
|
17.90
|
18.40
|
18.10
|
16.47
|
320,600
|
|
|
3/9/2016
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.50
|
18.10
|
17.90
|
16.20
|
362,700
|
|
|
3/8/2016
|
-0.30 / -1.65%
|
18.20
|
18.30
|
17.80
|
17.90
|
18.02
|
16.02
|
327,700
|
|
|
3/7/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.09
|
16.29
|
365,100
|
|
|
3/4/2016
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.01
|
16.29
|
332,700
|
|
|
3/3/2016
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.06
|
16.11
|
367,500
|
|
|
3/2/2016
|
+0.80 / +4.65%
|
17.20
|
18.10
|
17.10
|
18.00
|
17.62
|
16.11
|
450,500
|
|
|
3/1/2016
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
16.99
|
15.40
|
309,100
|
|
|
2/29/2016
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.60
|
17.00
|
16.85
|
15.22
|
385,400
|
|
|
2/26/2016
|
+0.30 / +1.83%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.68
|
14.95
|
290,000
|
|
|
2/25/2016
|
-0.10 / -0.61%
|
16.50
|
16.90
|
16.40
|
16.40
|
16.50
|
14.68
|
394,600
|
|
|
2/24/2016
|
+0.20 / +1.23%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.48
|
14.77
|
301,300
|
|
|
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
|
|
|