|
Closing price on 5/18/2015
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
216,800 |
| Split-adjusted Price |
11.59 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/21/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
11.51
|
558,000
|
|
|
4/20/2015
|
0.00 / 0.00%
|
13.40
|
14.70
|
13.10
|
13.40
|
13.41
|
11.51
|
595,900
|
|
|
4/17/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.39
|
11.51
|
810,300
|
|
|
4/16/2015
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.34
|
11.51
|
564,100
|
|
|
4/15/2015
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.18
|
11.42
|
570,300
|
|
|
4/14/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.25
|
11.33
|
275,600
|
|
|
4/13/2015
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.39
|
11.42
|
758,200
|
|
|
4/10/2015
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.26
|
11.51
|
340,300
|
|
|
4/9/2015
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.70
|
13.10
|
12.89
|
11.25
|
409,900
|
|
|
4/8/2015
|
-0.30 / -2.26%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.25
|
11.16
|
298,600
|
|
|
4/7/2015
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.14
|
11.42
|
284,200
|
|
|
4/6/2015
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.34
|
11.25
|
232,000
|
|
|
4/3/2015
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.56
|
11.68
|
502,900
|
|
|
4/2/2015
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.48
|
11.68
|
229,100
|
|
|
4/1/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.46
|
11.51
|
348,100
|
|
|