|
Closing price on 9/7/2015
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
428,600 |
| Split-adjusted Price |
15.04 |
|
|
IVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.59
|
14.95
|
199,300
|
|
|
8/17/2015
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.58
|
14.77
|
229,700
|
|
|
8/14/2015
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.40
|
16.60
|
16.68
|
14.86
|
195,100
|
|
|
8/13/2015
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.64
|
14.95
|
670,700
|
|
|
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
|
|
|