|
Closing price on 2/3/2015
|
|
| Open |
12.90 |
| High |
14.10 |
| Low |
12.80 |
| Volume |
996,000 |
| Split-adjusted Price |
12.11 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.80
|
14.10
|
13.77
|
12.11
|
996,000
|
|
|
2/2/2015
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.91
|
11.08
|
238,400
|
|
|
1/30/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.77
|
11.08
|
243,700
|
|
|
1/29/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.86
|
11.08
|
219,000
|
|
|
1/28/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.85
|
11.08
|
215,200
|
|
|
1/27/2015
|
-0.30 / -2.27%
|
13.20
|
13.30
|
12.90
|
12.90
|
13.10
|
11.08
|
208,500
|
|
|
1/26/2015
|
+0.20 / +1.54%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.08
|
11.33
|
252,800
|
|
|
1/23/2015
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
11.16
|
358,100
|
|
|
1/22/2015
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.64
|
10.99
|
562,700
|
|
|
1/21/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.54
|
10.82
|
263,100
|
|
|
1/20/2015
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
10.73
|
150,600
|
|
|
1/19/2015
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.65
|
10.73
|
174,800
|
|
|
1/16/2015
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.74
|
10.91
|
337,300
|
|
|
1/15/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.72
|
10.91
|
515,600
|
|
|
1/14/2015
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.50
|
12.70
|
12.60
|
10.91
|
514,000
|
|
|
1/13/2015
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
10.82
|
142,700
|
|
|
1/12/2015
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.71
|
10.73
|
152,100
|
|
|
1/9/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.80
|
10.99
|
197,200
|
|
|
1/8/2015
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.87
|
10.99
|
210,000
|
|
|
1/7/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.04
|
11.16
|
459,300
|
|
|
1/6/2015
|
+0.30 / +2.36%
|
13.10
|
13.40
|
12.70
|
13.00
|
13.00
|
11.16
|
462,900
|
|
|
1/5/2015
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.66
|
10.91
|
198,100
|
|
|
12/31/2014
|
+0.90 / +7.69%
|
11.80
|
12.70
|
11.80
|
12.60
|
12.23
|
10.82
|
509,700
|
|
|
12/30/2014
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.53
|
10.05
|
147,700
|
|
|
12/29/2014
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.64
|
9.88
|
156,300
|
|
|
12/26/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.56
|
9.96
|
136,300
|
|
|
12/25/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.66
|
9.96
|
169,500
|
|
|
12/24/2014
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.84
|
10.13
|
102,900
|
|
|
12/23/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
10.22
|
389,600
|
|
|
12/22/2014
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.79
|
10.30
|
488,200
|
|
|