|
Closing price on 1/29/2019
|
|
| Open |
23.55 |
| High |
23.60 |
| Low |
23.35 |
| Volume |
152,180 |
| Split-adjusted Price |
20.42 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
0.00 / 0.00%
|
23.55
|
23.60
|
23.35
|
23.55
|
23.52
|
20.42
|
152,180
|
|
|
1/28/2019
|
+0.15 / +0.64%
|
23.40
|
23.55
|
23.40
|
23.55
|
23.46
|
20.42
|
179,190
|
|
|
1/25/2019
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.47
|
20.29
|
145,180
|
|
|
1/24/2019
|
-0.15 / -0.63%
|
23.75
|
23.75
|
23.50
|
23.60
|
23.64
|
20.46
|
148,750
|
|
|
1/23/2019
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.00
|
23.75
|
23.67
|
20.59
|
161,840
|
|
|
1/22/2019
|
-0.05 / -0.21%
|
23.80
|
23.80
|
23.70
|
23.75
|
23.73
|
20.59
|
144,430
|
|
|
1/21/2019
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.50
|
23.80
|
23.81
|
20.64
|
149,020
|
|
|
1/18/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.85
|
23.95
|
23.89
|
20.77
|
144,820
|
|
|
1/17/2019
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.80
|
23.95
|
23.87
|
20.77
|
150,510
|
|
|
1/16/2019
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.85
|
23.95
|
23.89
|
20.77
|
148,960
|
|
|
1/15/2019
|
-0.05 / -0.21%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.88
|
20.72
|
151,200
|
|
|
1/14/2019
|
+0.05 / +0.21%
|
23.90
|
24.00
|
23.85
|
23.95
|
23.92
|
20.77
|
135,630
|
|
|
1/11/2019
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.85
|
23.90
|
23.91
|
20.72
|
183,590
|
|
|
1/10/2019
|
-0.10 / -0.42%
|
24.00
|
24.05
|
23.85
|
23.90
|
23.92
|
20.72
|
149,280
|
|
|
1/9/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.95
|
20.81
|
157,650
|
|
|
1/8/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.84
|
20.72
|
140,080
|
|
|
1/7/2019
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.85
|
24.00
|
23.94
|
20.81
|
159,090
|
|
|
1/4/2019
|
+0.05 / +0.21%
|
23.95
|
24.05
|
23.90
|
24.00
|
23.97
|
20.81
|
152,220
|
|
|
1/3/2019
|
+0.05 / +0.21%
|
23.90
|
24.00
|
23.60
|
23.95
|
23.91
|
20.77
|
155,100
|
|
|
1/2/2019
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.85
|
23.90
|
23.94
|
20.72
|
152,840
|
|
|
12/28/2018
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.85
|
24.00
|
23.96
|
20.81
|
154,510
|
|
|
12/27/2018
|
+0.05 / +0.21%
|
23.95
|
24.00
|
23.85
|
24.00
|
23.93
|
20.81
|
161,780
|
|
|
12/26/2018
|
+0.05 / +0.21%
|
23.90
|
24.00
|
23.85
|
23.95
|
23.92
|
20.77
|
181,710
|
|
|
12/25/2018
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.85
|
23.90
|
23.86
|
20.72
|
206,170
|
|
|
12/24/2018
|
-0.05 / -0.21%
|
23.95
|
24.05
|
23.90
|
23.90
|
23.94
|
20.72
|
159,410
|
|
|
12/21/2018
|
-0.15 / -0.62%
|
23.65
|
24.20
|
23.65
|
23.95
|
23.95
|
20.77
|
142,570
|
|
|
12/20/2018
|
-0.05 / -0.21%
|
24.20
|
24.20
|
23.90
|
24.10
|
23.99
|
20.90
|
160,530
|
|
|
12/19/2018
|
-0.05 / -0.21%
|
24.20
|
24.25
|
24.05
|
24.15
|
24.13
|
20.94
|
145,450
|
|
|
12/18/2018
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.90
|
24.20
|
23.93
|
20.98
|
154,550
|
|
|
12/17/2018
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.90
|
24.00
|
23.95
|
20.81
|
145,220
|
|
|