|
Closing price on 9/30/2015
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
216,500 |
| Split-adjusted Price |
14.95 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.69
|
14.95
|
216,500
|
|
|
9/29/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.63
|
14.95
|
202,100
|
|
|
9/28/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.72
|
15.04
|
203,400
|
|
|
9/25/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.76
|
15.04
|
230,300
|
|
|
9/24/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.81
|
15.04
|
289,300
|
|
|
9/23/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.76
|
15.04
|
220,300
|
|
|
9/22/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.80
|
15.13
|
569,500
|
|
|
9/21/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.73
|
15.04
|
275,500
|
|
|
9/18/2015
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.81
|
15.04
|
173,300
|
|
|
9/17/2015
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.77
|
15.04
|
229,300
|
|
|
9/16/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.57
|
14.95
|
162,600
|
|
|
9/15/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.52
|
14.86
|
201,700
|
|
|
9/14/2015
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.40
|
16.60
|
16.68
|
14.86
|
232,800
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.50
|
16.70
|
16.76
|
14.95
|
212,700
|
|
|
9/10/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.74
|
14.95
|
155,800
|
|
|
9/9/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.96
|
15.22
|
257,500
|
|
|
9/8/2015
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.81
|
15.22
|
404,900
|
|
|
9/7/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.78
|
15.04
|
428,600
|
|
|
9/4/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.83
|
15.04
|
958,200
|
|
|
9/3/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.74
|
15.04
|
235,200
|
|
|
9/1/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.73
|
15.04
|
261,900
|
|
|
8/31/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.86
|
15.04
|
203,400
|
|
|
8/28/2015
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.06
|
15.22
|
313,700
|
|
|
8/27/2015
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.05
|
15.31
|
591,500
|
|
|
8/26/2015
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.92
|
15.22
|
563,400
|
|
|
8/25/2015
|
+0.40 / +2.45%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.39
|
14.95
|
295,900
|
|
|
8/24/2015
|
-0.30 / -1.81%
|
16.60
|
16.60
|
15.10
|
16.30
|
16.06
|
14.59
|
245,500
|
|
|
8/21/2015
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.62
|
14.86
|
192,200
|
|
|
8/20/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.71
|
15.04
|
212,300
|
|
|
8/19/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.66
|
15.04
|
221,200
|
|
|