|
Closing price on 5/23/2016
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
213,600 |
| Split-adjusted Price |
16.13 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.66
|
16.13
|
213,600
|
|
|
5/20/2016
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.62
|
16.13
|
225,700
|
|
|
5/19/2016
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.80
|
16.04
|
279,900
|
|
|
5/18/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.82
|
16.22
|
270,400
|
|
|
5/17/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.80
|
16.22
|
245,300
|
|
|
5/16/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.70
|
16.22
|
201,800
|
|
|
5/13/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.81
|
16.22
|
178,500
|
|
|
5/12/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.80
|
16.22
|
203,200
|
|
|
5/11/2016
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.72
|
16.22
|
236,400
|
|
|
5/10/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.68
|
16.13
|
234,400
|
|
|
5/9/2016
|
+0.10 / +0.56%
|
17.70
|
18.10
|
17.30
|
17.80
|
17.79
|
16.22
|
353,300
|
|
|
5/6/2016
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.77
|
16.13
|
310,200
|
|
|
5/5/2016
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.10
|
17.80
|
17.70
|
16.22
|
320,200
|
|
|
5/4/2016
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.62
|
16.22
|
288,500
|
|
|
4/29/2016
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.10
|
17.60
|
17.62
|
16.04
|
378,900
|
|
|
4/28/2016
|
+0.40 / +2.31%
|
17.30
|
17.90
|
17.10
|
17.70
|
17.48
|
16.13
|
565,900
|
|
|
4/27/2016
|
-0.10 / -0.57%
|
17.40
|
17.80
|
17.30
|
17.30
|
17.52
|
15.76
|
280,100
|
|
|
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
|
|
|