|
Closing price on 7/17/2015
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
227,500 |
| Split-adjusted Price |
14.95 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.30
|
16.70
|
16.65
|
14.95
|
227,500
|
|
|
7/16/2015
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.30
|
16.60
|
16.60
|
14.86
|
249,000
|
|
|
7/15/2015
|
-0.40 / -2.35%
|
17.00
|
17.20
|
16.50
|
16.60
|
16.79
|
14.86
|
649,000
|
|
|
7/14/2015
|
+0.60 / +3.66%
|
16.40
|
17.40
|
16.40
|
17.00
|
16.93
|
15.22
|
558,900
|
|
|
7/13/2015
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.10
|
16.40
|
16.35
|
14.68
|
215,100
|
|
|
7/10/2015
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.09
|
14.77
|
958,100
|
|
|
7/9/2015
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.00
|
17.00
|
16.58
|
14.60
|
1,044,300
|
|
|
7/8/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.50
|
14.17
|
950,300
|
|
|
7/7/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.74
|
14.43
|
858,700
|
|
|
7/6/2015
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.92
|
14.51
|
398,100
|
|
|
7/3/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.77
|
14.43
|
221,200
|
|
|
7/2/2015
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.40
|
16.80
|
16.68
|
14.43
|
386,500
|
|
|
7/1/2015
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.50
|
16.60
|
16.78
|
14.25
|
462,500
|
|
|
6/30/2015
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.71
|
14.25
|
303,600
|
|
|
6/29/2015
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.91
|
14.51
|
303,100
|
|
|
6/26/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
14.43
|
273,800
|
|
|
6/25/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.76
|
14.43
|
701,800
|
|
|
6/24/2015
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.83
|
14.43
|
787,900
|
|
|
6/23/2015
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.89
|
14.51
|
407,600
|
|
|
6/22/2015
|
+0.60 / +3.66%
|
16.40
|
17.10
|
16.40
|
17.00
|
16.81
|
14.60
|
570,700
|
|
|
6/19/2015
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.74
|
14.08
|
520,400
|
|
|
6/18/2015
|
+0.80 / +5.00%
|
15.50
|
17.00
|
15.50
|
16.80
|
16.41
|
14.43
|
390,500
|
|
|
6/17/2015
|
-0.60 / -3.61%
|
16.60
|
16.60
|
15.00
|
16.00
|
15.77
|
13.74
|
902,500
|
|
|
6/16/2015
|
-0.70 / -4.05%
|
17.30
|
17.40
|
16.60
|
16.60
|
17.14
|
14.25
|
326,200
|
|
|
6/15/2015
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.24
|
14.86
|
332,000
|
|
|
6/12/2015
|
+0.10 / +0.59%
|
16.60
|
17.30
|
16.60
|
17.00
|
17.03
|
14.60
|
353,900
|
|
|
6/11/2015
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.63
|
14.51
|
283,500
|
|
|
6/10/2015
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.54
|
14.08
|
254,400
|
|
|
6/9/2015
|
-0.60 / -3.49%
|
17.10
|
17.30
|
16.50
|
16.60
|
16.89
|
14.25
|
306,800
|
|
|
6/8/2015
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.24
|
14.77
|
407,000
|
|
|