|
Closing price on 3/17/2015
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
663,400 |
| Split-adjusted Price |
13.31 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
13.31
|
663,400
|
|
|
3/16/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
13.31
|
757,600
|
|
|
3/13/2015
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.54
|
13.31
|
334,100
|
|
|
3/12/2015
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
13.22
|
272,100
|
|
|
3/11/2015
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.36
|
13.22
|
512,500
|
|
|
3/10/2015
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.70
|
13.40
|
386,300
|
|
|
3/9/2015
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.13
|
13.57
|
307,800
|
|
|
3/6/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.10
|
13.91
|
285,600
|
|
|
3/5/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
13.91
|
302,000
|
|
|
3/4/2015
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.93
|
13.91
|
415,300
|
|
|
3/3/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.58
|
13.48
|
351,800
|
|
|
3/2/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.59
|
13.40
|
319,200
|
|
|
2/27/2015
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.59
|
13.40
|
253,700
|
|
|
2/26/2015
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.32
|
13.31
|
480,100
|
|
|
2/25/2015
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.10
|
15.40
|
15.44
|
13.22
|
801,600
|
|
|
2/24/2015
|
+0.50 / +3.31%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.23
|
13.40
|
417,400
|
|
|
2/13/2015
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.92
|
12.97
|
548,800
|
|
|
2/12/2015
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.59
|
12.71
|
630,600
|
|
|
2/11/2015
|
+1.10 / +8.27%
|
13.20
|
14.50
|
13.20
|
14.40
|
13.55
|
12.37
|
869,800
|
|
|
2/10/2015
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.36
|
11.42
|
251,500
|
|
|
2/9/2015
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.78
|
11.59
|
422,000
|
|
|
2/6/2015
|
-0.10 / -0.70%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.15
|
12.11
|
918,400
|
|
|
2/5/2015
|
+0.10 / +0.71%
|
12.70
|
14.20
|
12.70
|
14.20
|
13.90
|
12.19
|
509,800
|
|
|
2/4/2015
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.10
|
14.11
|
12.11
|
886,800
|
|
|
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
|
|
|