|
Closing price on 5/28/2015
|
|
| Open |
14.40 |
| High |
15.90 |
| Low |
14.20 |
| Volume |
550,900 |
| Split-adjusted Price |
13.31 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|