|
Closing price on 5/31/2019
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.40 |
| Volume |
151,060 |
| Split-adjusted Price |
20.55 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.40
|
20.55
|
20.48
|
20.55
|
151,060
|
|
|
5/30/2019
|
-0.55 / -2.59%
|
21.15
|
21.15
|
20.65
|
20.65
|
20.93
|
20.65
|
151,200
|
|
|
5/29/2019
|
-2.80 / -11.67%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.02
|
21.20
|
144,690
|
|
|
5/28/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.35
|
24.00
|
23.80
|
20.81
|
163,080
|
|
|
5/27/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.75
|
23.90
|
23.80
|
20.72
|
1,830,370
|
|
|
5/24/2019
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.75
|
23.90
|
23.86
|
20.72
|
156,440
|
|
|
5/23/2019
|
-0.40 / -1.63%
|
24.50
|
24.50
|
23.15
|
24.10
|
24.08
|
20.90
|
189,960
|
|
|
5/22/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.37
|
21.24
|
443,890
|
|
|
5/21/2019
|
+0.60 / +2.51%
|
23.90
|
24.50
|
23.75
|
24.50
|
23.95
|
21.24
|
562,360
|
|
|
5/20/2019
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.60
|
23.90
|
23.70
|
20.72
|
148,180
|
|
|
5/17/2019
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.60
|
23.70
|
23.69
|
20.55
|
149,160
|
|
|
5/16/2019
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.60
|
23.80
|
23.67
|
20.64
|
151,100
|
|
|
5/15/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.73
|
20.55
|
149,010
|
|
|
5/14/2019
|
+0.40 / +1.71%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.55
|
20.64
|
155,350
|
|
|
5/13/2019
|
-0.45 / -1.89%
|
23.85
|
23.95
|
23.40
|
23.40
|
23.73
|
20.29
|
155,680
|
|
|
5/10/2019
|
-0.15 / -0.63%
|
24.00
|
24.05
|
23.80
|
23.85
|
23.88
|
20.68
|
148,350
|
|
|
5/9/2019
|
-0.10 / -0.41%
|
24.00
|
24.05
|
23.85
|
24.00
|
23.96
|
20.81
|
173,840
|
|
|
5/8/2019
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.00
|
24.10
|
24.01
|
20.90
|
152,830
|
|
|
5/7/2019
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.06
|
20.98
|
154,250
|
|
|
5/6/2019
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.75
|
24.00
|
23.89
|
20.81
|
151,220
|
|
|
5/3/2019
|
-0.05 / -0.21%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.73
|
20.64
|
151,420
|
|
|
5/2/2019
|
-0.05 / -0.21%
|
23.90
|
23.95
|
23.80
|
23.85
|
23.84
|
20.68
|
149,050
|
|
|
4/26/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.82
|
20.72
|
169,790
|
|
|
4/25/2019
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.75
|
23.90
|
23.88
|
20.72
|
162,780
|
|
|
4/24/2019
|
+0.05 / +0.21%
|
23.75
|
23.90
|
23.75
|
23.80
|
23.84
|
20.64
|
152,920
|
|
|
4/23/2019
|
-0.15 / -0.63%
|
23.90
|
23.90
|
23.70
|
23.75
|
23.77
|
20.59
|
155,840
|
|
|
4/22/2019
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.60
|
23.90
|
23.74
|
20.72
|
158,000
|
|
|
4/19/2019
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.73
|
20.55
|
156,500
|
|
|
4/18/2019
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.90
|
20.64
|
200,800
|
|
|
4/17/2019
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.65
|
23.80
|
23.70
|
20.64
|
199,930
|
|
|