|
Closing price on 3/5/2018
|
|
| Open |
27.20 |
| High |
27.40 |
| Low |
27.05 |
| Volume |
1,201,920 |
| Split-adjusted Price |
22.73 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
+0.15 / +0.55%
|
27.20
|
27.40
|
27.05
|
27.20
|
27.19
|
22.73
|
1,201,920
|
|
|
3/2/2018
|
+0.20 / +0.74%
|
26.75
|
27.10
|
26.65
|
27.05
|
26.89
|
22.61
|
1,212,690
|
|
|
3/1/2018
|
0.00 / 0.00%
|
26.60
|
26.85
|
26.55
|
26.85
|
26.70
|
22.44
|
1,205,680
|
|
|
2/28/2018
|
+0.10 / +0.37%
|
26.50
|
26.85
|
26.50
|
26.85
|
26.64
|
22.44
|
204,210
|
|
|
2/27/2018
|
+0.25 / +0.94%
|
26.65
|
26.75
|
26.30
|
26.75
|
26.54
|
22.36
|
328,300
|
|
|
2/26/2018
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.54
|
22.15
|
204,820
|
|
|
2/23/2018
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.20
|
26.40
|
26.34
|
22.06
|
201,290
|
|
|
2/22/2018
|
-0.65 / -2.39%
|
27.30
|
27.40
|
26.35
|
26.50
|
26.71
|
22.15
|
202,830
|
|
|
2/21/2018
|
+0.50 / +1.88%
|
26.80
|
27.15
|
26.70
|
27.15
|
26.96
|
22.69
|
206,880
|
|
|
2/13/2018
|
+0.30 / +1.14%
|
26.30
|
26.70
|
26.25
|
26.65
|
26.58
|
22.27
|
180,730
|
|
|
2/12/2018
|
+0.05 / +0.19%
|
26.50
|
26.60
|
26.00
|
26.35
|
26.33
|
22.02
|
239,960
|
|
|
2/9/2018
|
+0.70 / +2.73%
|
25.20
|
26.30
|
24.90
|
26.30
|
25.89
|
21.98
|
390,540
|
|
|
2/8/2018
|
0.00 / 0.00%
|
25.65
|
25.70
|
25.30
|
25.60
|
25.49
|
21.40
|
236,520
|
|
|
2/7/2018
|
+0.30 / +1.19%
|
25.45
|
25.70
|
25.25
|
25.60
|
25.47
|
21.40
|
366,320
|
|
|
2/6/2018
|
-0.30 / -1.17%
|
25.30
|
25.40
|
25.20
|
25.30
|
25.27
|
21.14
|
354,160
|
|
|
2/5/2018
|
+0.05 / +0.20%
|
25.40
|
25.70
|
25.20
|
25.60
|
25.43
|
21.40
|
366,270
|
|
|
2/2/2018
|
+0.15 / +0.59%
|
25.30
|
25.55
|
25.25
|
25.55
|
25.47
|
21.35
|
281,990
|
|
|
2/1/2018
|
+0.20 / +0.79%
|
25.35
|
25.50
|
25.00
|
25.40
|
25.25
|
21.23
|
268,580
|
|
|
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
|
|
|