|
Closing price on 4/26/2016
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
312,100 |
| Split-adjusted Price |
15.85 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.27
|
15.85
|
312,100
|
|
|
4/25/2016
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.30
|
17.40
|
17.51
|
15.85
|
209,100
|
|
|
4/22/2016
|
+0.60 / +3.51%
|
16.80
|
17.90
|
16.70
|
17.70
|
17.06
|
16.13
|
276,000
|
|
|
4/21/2016
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.00
|
17.10
|
17.19
|
15.31
|
195,500
|
|
|
4/20/2016
|
-0.40 / -2.29%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.45
|
15.31
|
237,100
|
|
|
4/19/2016
|
-0.40 / -2.23%
|
17.90
|
18.00
|
17.30
|
17.50
|
17.68
|
15.66
|
533,300
|
|
|
4/15/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.85
|
16.02
|
271,900
|
|
|
4/14/2016
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.79
|
16.02
|
392,800
|
|
|
4/13/2016
|
+0.70 / +4.05%
|
17.30
|
18.30
|
17.00
|
18.00
|
17.31
|
16.11
|
363,100
|
|
|
4/12/2016
|
-0.40 / -2.26%
|
17.70
|
17.80
|
17.30
|
17.30
|
17.62
|
15.49
|
311,500
|
|
|
4/11/2016
|
-0.70 / -3.80%
|
18.40
|
18.60
|
17.30
|
17.70
|
18.07
|
15.84
|
442,500
|
|
|
4/8/2016
|
+1.10 / +6.36%
|
17.30
|
18.50
|
16.80
|
18.40
|
17.30
|
16.47
|
505,200
|
|
|
4/7/2016
|
+0.10 / +0.58%
|
17.20
|
17.40
|
16.50
|
17.30
|
17.06
|
15.49
|
475,900
|
|
|
4/6/2016
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.36
|
15.40
|
468,000
|
|
|
4/5/2016
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.10
|
15.49
|
428,700
|
|
|
4/4/2016
|
+0.40 / +2.40%
|
16.70
|
17.90
|
16.70
|
17.10
|
17.16
|
15.31
|
1,133,000
|
|
|
4/1/2016
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.67
|
14.95
|
354,000
|
|
|
3/31/2016
|
+0.40 / +2.48%
|
16.10
|
17.70
|
16.10
|
16.50
|
17.07
|
14.77
|
400,500
|
|
|
3/30/2016
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
15.98
|
14.41
|
357,400
|
|
|
3/29/2016
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.24
|
14.32
|
386,300
|
|
|
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
|
|
|