|
Closing price on 6/8/2015
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
407,000 |
| Split-adjusted Price |
14.77 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.24
|
14.77
|
407,000
|
|
|
6/5/2015
|
+0.90 / +5.52%
|
16.30
|
17.40
|
16.20
|
17.20
|
16.81
|
14.77
|
491,500
|
|
|
6/4/2015
|
-0.30 / -1.81%
|
16.60
|
16.90
|
16.30
|
16.30
|
16.68
|
14.00
|
343,800
|
|
|
6/3/2015
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.63
|
14.25
|
269,200
|
|
|
6/2/2015
|
-0.10 / -0.60%
|
16.50
|
17.20
|
15.90
|
16.50
|
16.60
|
14.17
|
375,200
|
|
|
6/1/2015
|
+0.60 / +3.75%
|
16.00
|
16.90
|
15.70
|
16.60
|
16.21
|
14.25
|
487,000
|
|
|
5/29/2015
|
+0.50 / +3.23%
|
15.20
|
16.50
|
14.80
|
16.00
|
15.61
|
13.74
|
330,000
|
|
|
5/28/2015
|
+1.00 / +6.90%
|
14.40
|
15.90
|
14.20
|
15.50
|
15.04
|
13.31
|
550,900
|
|
|
5/27/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.54
|
12.45
|
419,700
|
|
|
5/26/2015
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.92
|
12.62
|
242,400
|
|
|
5/25/2015
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.93
|
12.79
|
257,500
|
|
|
5/22/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.66
|
12.88
|
284,900
|
|
|
5/21/2015
|
-0.30 / -1.96%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.23
|
12.88
|
219,900
|
|
|
5/20/2015
|
+0.80 / +5.52%
|
14.50
|
15.40
|
14.50
|
15.30
|
14.76
|
13.14
|
227,400
|
|
|
5/19/2015
|
+1.00 / +7.41%
|
13.50
|
14.50
|
13.50
|
14.50
|
13.77
|
12.45
|
303,900
|
|
|
5/18/2015
|
-0.80 / -5.59%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.80
|
11.59
|
216,800
|
|
|
5/15/2015
|
-0.50 / -3.38%
|
14.80
|
14.80
|
13.50
|
14.30
|
14.04
|
12.28
|
218,200
|
|
|
5/14/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.78
|
12.71
|
235,400
|
|
|
5/13/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.85
|
12.71
|
289,400
|
|
|
5/12/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.74
|
12.71
|
245,000
|
|
|
5/11/2015
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.81
|
12.71
|
280,800
|
|
|
5/8/2015
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.88
|
12.62
|
264,700
|
|
|
5/7/2015
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.75
|
12.88
|
279,200
|
|
|
5/6/2015
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.18
|
12.37
|
654,800
|
|
|
5/5/2015
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.30
|
14.00
|
13.65
|
12.02
|
400,700
|
|
|
5/4/2015
|
-1.30 / -8.67%
|
15.00
|
15.00
|
13.70
|
13.70
|
14.54
|
11.76
|
325,000
|
|
|
4/27/2015
|
+0.30 / +2.04%
|
14.70
|
15.00
|
13.30
|
15.00
|
14.83
|
12.88
|
922,600
|
|
|
4/24/2015
|
+1.00 / +7.30%
|
13.70
|
15.00
|
13.70
|
14.70
|
14.13
|
12.62
|
990,500
|
|
|
4/23/2015
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.71
|
11.76
|
403,900
|
|
|
4/22/2015
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.47
|
11.59
|
343,700
|
|
|