|
Closing price on 8/12/2015
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.50 |
| Volume |
619,600 |
| Split-adjusted Price |
15.13 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.50 / -2.87%
|
17.10
|
17.30
|
16.50
|
16.90
|
16.95
|
15.13
|
619,600
|
|
|
8/11/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
15.58
|
177,200
|
|
|
8/10/2015
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.37
|
15.58
|
183,100
|
|
|
8/7/2015
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.29
|
15.49
|
171,700
|
|
|
8/6/2015
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.41
|
15.49
|
173,100
|
|
|
8/5/2015
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.23
|
15.66
|
236,400
|
|
|
8/4/2015
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.70
|
17.10
|
16.90
|
15.31
|
224,200
|
|
|
8/3/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.72
|
15.13
|
201,500
|
|
|
7/31/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.85
|
15.13
|
224,900
|
|
|
7/30/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.96
|
15.13
|
235,700
|
|
|
7/29/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.81
|
15.13
|
164,400
|
|
|
7/28/2015
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.60
|
16.90
|
17.00
|
15.13
|
218,400
|
|
|
7/27/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.60
|
17.00
|
16.96
|
15.22
|
214,700
|
|
|
7/24/2015
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.93
|
15.22
|
239,200
|
|
|
7/23/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.50
|
16.90
|
16.80
|
15.13
|
568,200
|
|
|
7/22/2015
|
+0.30 / +1.81%
|
16.60
|
17.00
|
16.40
|
16.90
|
16.78
|
15.13
|
264,900
|
|
|
7/21/2015
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.30
|
16.60
|
16.60
|
14.86
|
283,200
|
|
|
7/20/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.10
|
16.60
|
16.40
|
14.86
|
177,300
|
|
|
7/17/2015
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.30
|
16.70
|
16.65
|
14.95
|
227,500
|
|
|
7/16/2015
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.30
|
16.60
|
16.60
|
14.86
|
249,000
|
|
|
7/15/2015
|
-0.40 / -2.35%
|
17.00
|
17.20
|
16.50
|
16.60
|
16.79
|
14.86
|
649,000
|
|
|
7/14/2015
|
+0.60 / +3.66%
|
16.40
|
17.40
|
16.40
|
17.00
|
16.93
|
15.22
|
558,900
|
|
|
7/13/2015
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.10
|
16.40
|
16.35
|
14.68
|
215,100
|
|
|
7/10/2015
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.09
|
14.77
|
958,100
|
|
|
7/9/2015
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.00
|
17.00
|
16.58
|
14.60
|
1,044,300
|
|
|
7/8/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.50
|
14.17
|
950,300
|
|
|
7/7/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.74
|
14.43
|
858,700
|
|
|
7/6/2015
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.92
|
14.51
|
398,100
|
|
|
7/3/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.77
|
14.43
|
221,200
|
|
|
7/2/2015
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.40
|
16.80
|
16.68
|
14.43
|
386,500
|
|
|