|
Closing price on 1/31/2018
|
|
| Open |
25.10 |
| High |
25.70 |
| Low |
24.70 |
| Volume |
278,800 |
| Split-adjusted Price |
21.06 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
+0.10 / +0.40%
|
25.10
|
25.70
|
24.70
|
25.20
|
25.09
|
21.06
|
278,800
|
|
|
1/30/2018
|
-0.05 / -0.20%
|
25.15
|
25.30
|
24.70
|
25.10
|
24.95
|
20.98
|
209,130
|
|
|
1/29/2018
|
-0.05 / -0.20%
|
25.20
|
25.30
|
24.80
|
25.15
|
25.03
|
21.02
|
211,630
|
|
|
1/26/2018
|
-0.10 / -0.40%
|
25.35
|
25.40
|
25.00
|
25.20
|
25.22
|
21.06
|
207,560
|
|
|
1/25/2018
|
-0.60 / -2.32%
|
25.65
|
25.70
|
25.20
|
25.30
|
25.43
|
21.14
|
146,540
|
|
|
1/22/2018
|
-0.05 / -0.19%
|
25.90
|
26.00
|
25.60
|
25.90
|
25.76
|
21.65
|
1,258,920
|
|
|
1/19/2018
|
-0.05 / -0.19%
|
25.90
|
26.15
|
25.80
|
25.95
|
25.93
|
21.69
|
1,245,390
|
|
|
1/18/2018
|
-0.05 / -0.19%
|
26.05
|
26.10
|
25.80
|
26.00
|
25.97
|
21.73
|
1,256,770
|
|
|
1/17/2018
|
-0.35 / -1.33%
|
26.40
|
26.45
|
25.90
|
26.05
|
26.22
|
21.77
|
312,720
|
|
|
1/16/2018
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.00
|
26.40
|
26.21
|
22.06
|
359,380
|
|
|
1/15/2018
|
+0.15 / +0.57%
|
26.25
|
26.40
|
26.00
|
26.40
|
26.19
|
22.06
|
314,520
|
|
|
1/12/2018
|
-0.25 / -0.94%
|
26.50
|
26.60
|
26.15
|
26.25
|
26.32
|
21.94
|
311,980
|
|
|
1/11/2018
|
+0.30 / +1.15%
|
26.05
|
26.60
|
25.70
|
26.50
|
26.02
|
22.15
|
321,310
|
|
|
1/10/2018
|
-0.60 / -2.24%
|
26.90
|
27.10
|
26.00
|
26.20
|
26.58
|
21.90
|
413,070
|
|
|
1/9/2018
|
+0.30 / +1.13%
|
26.50
|
26.85
|
25.80
|
26.80
|
26.39
|
22.40
|
341,630
|
|
|
1/8/2018
|
+0.20 / +0.76%
|
26.30
|
26.70
|
25.90
|
26.50
|
26.31
|
22.15
|
334,870
|
|
|
1/5/2018
|
-0.80 / -2.95%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.54
|
21.98
|
335,800
|
|
|
1/4/2018
|
+0.30 / +1.12%
|
26.60
|
27.40
|
26.60
|
27.10
|
27.06
|
22.65
|
357,860
|
|
|
1/3/2018
|
+0.90 / +3.47%
|
26.00
|
26.80
|
25.90
|
26.80
|
26.39
|
22.40
|
330,820
|
|
|
1/2/2018
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.50
|
25.90
|
25.78
|
21.65
|
325,380
|
|
|
12/29/2017
|
+0.65 / +2.58%
|
25.00
|
25.80
|
24.80
|
25.80
|
25.12
|
21.56
|
431,420
|
|
|
12/28/2017
|
+0.15 / +0.60%
|
25.10
|
25.30
|
24.80
|
25.15
|
25.07
|
21.02
|
335,110
|
|
|
12/27/2017
|
+0.30 / +1.21%
|
24.90
|
25.00
|
24.70
|
25.00
|
24.87
|
20.89
|
329,900
|
|
|
12/26/2017
|
+0.40 / +1.65%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.41
|
20.64
|
327,060
|
|
|
12/25/2017
|
+0.30 / +1.25%
|
24.10
|
24.50
|
24.00
|
24.30
|
24.29
|
20.31
|
329,140
|
|
|
12/22/2017
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.60
|
24.00
|
23.80
|
20.06
|
330,500
|
|
|
12/21/2017
|
-0.70 / -2.87%
|
24.30
|
24.30
|
23.60
|
23.70
|
23.90
|
19.81
|
333,270
|
|
|
12/20/2017
|
-0.60 / -2.40%
|
24.50
|
24.80
|
24.40
|
24.40
|
24.53
|
20.39
|
303,200
|
|
|
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
|
|
|