|
Closing price on 6/29/2015
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
303,100 |
| Split-adjusted Price |
14.51 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2015
|
+0.90 / +5.52%
|
16.30
|
17.40
|
16.20
|
17.20
|
16.81
|
14.77
|
491,500
|
|
|
6/4/2015
|
-0.30 / -1.81%
|
16.60
|
16.90
|
16.30
|
16.30
|
16.68
|
14.00
|
343,800
|
|
|
6/3/2015
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.63
|
14.25
|
269,200
|
|
|
6/2/2015
|
-0.10 / -0.60%
|
16.50
|
17.20
|
15.90
|
16.50
|
16.60
|
14.17
|
375,200
|
|
|
6/1/2015
|
+0.60 / +3.75%
|
16.00
|
16.90
|
15.70
|
16.60
|
16.21
|
14.25
|
487,000
|
|
|
5/29/2015
|
+0.50 / +3.23%
|
15.20
|
16.50
|
14.80
|
16.00
|
15.61
|
13.74
|
330,000
|
|
|
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
|
|
|