|
Closing price on 12/19/2017
|
|
| Open |
24.80 |
| High |
25.00 |
| Low |
24.45 |
| Volume |
293,170 |
| Split-adjusted Price |
20.89 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
+0.30 / +1.21%
|
24.80
|
25.00
|
24.45
|
25.00
|
24.63
|
20.89
|
293,170
|
|
|
12/18/2017
|
+0.70 / +2.92%
|
25.50
|
25.50
|
24.70
|
24.70
|
25.07
|
20.64
|
344,000
|
|
|
12/15/2017
|
-0.20 / -0.83%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.97
|
20.06
|
108,690
|
|
|
12/11/2017
|
+0.60 / +2.54%
|
23.70
|
24.50
|
23.70
|
24.20
|
24.34
|
20.23
|
141,834
|
|
|
12/8/2017
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.40
|
23.50
|
23.64
|
19.64
|
116,100
|
|
|
12/7/2017
|
+0.50 / +2.17%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.55
|
19.64
|
127,800
|
|
|
12/6/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
23.00
|
22.85
|
19.22
|
117,700
|
|
|
12/5/2017
|
-0.40 / -1.71%
|
23.10
|
23.10
|
22.40
|
23.00
|
22.86
|
19.22
|
115,800
|
|
|
12/4/2017
|
+0.30 / +1.30%
|
22.90
|
23.40
|
22.90
|
23.40
|
23.21
|
19.56
|
121,500
|
|
|
12/1/2017
|
+0.40 / +1.76%
|
22.70
|
23.20
|
22.60
|
23.10
|
23.06
|
19.31
|
116,225
|
|
|
11/30/2017
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.50
|
22.70
|
22.70
|
18.97
|
122,920
|
|
|
11/29/2017
|
-0.30 / -1.30%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.53
|
18.97
|
137,700
|
|
|
11/28/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.40
|
23.00
|
22.59
|
19.22
|
133,700
|
|
|
11/27/2017
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.70
|
23.00
|
22.98
|
19.22
|
211,700
|
|
|
11/24/2017
|
-0.30 / -1.28%
|
23.20
|
23.30
|
22.80
|
23.20
|
23.18
|
19.39
|
128,954
|
|
|
11/23/2017
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.17
|
19.64
|
115,400
|
|
|
11/22/2017
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.08
|
19.22
|
113,600
|
|
|
11/21/2017
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.29
|
19.39
|
114,506
|
|
|
11/20/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.30
|
23.50
|
23.44
|
19.64
|
117,700
|
|
|
11/17/2017
|
-0.40 / -1.68%
|
23.90
|
23.90
|
23.40
|
23.40
|
23.54
|
19.56
|
123,210
|
|
|
11/16/2017
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.60
|
23.80
|
23.64
|
19.89
|
119,110
|
|
|
11/15/2017
|
0.00 / 0.00%
|
23.80
|
24.20
|
23.50
|
23.70
|
23.69
|
19.81
|
116,800
|
|
|
11/14/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.60
|
23.70
|
23.67
|
19.81
|
116,810
|
|
|
11/13/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.60
|
23.70
|
23.65
|
19.81
|
118,900
|
|
|
11/10/2017
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.75
|
19.89
|
116,300
|
|
|
11/9/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.75
|
20.06
|
112,500
|
|
|
11/8/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
24.00
|
23.82
|
20.06
|
2,115,800
|
|
|
11/7/2017
|
0.00 / 0.00%
|
24.10
|
24.30
|
23.70
|
24.00
|
23.91
|
20.06
|
118,600
|
|
|
11/6/2017
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.80
|
24.00
|
23.94
|
20.06
|
117,700
|
|
|
11/3/2017
|
+0.10 / +0.41%
|
24.20
|
24.30
|
23.90
|
24.20
|
24.04
|
20.23
|
118,400
|
|
|