|
Closing price on 1/16/2017
|
|
| Open |
41.50 |
| High |
44.00 |
| Low |
39.20 |
| Volume |
19,780 |
| Split-adjusted Price |
30.43 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
-0.20 / -0.48%
|
41.50
|
44.00
|
39.20
|
41.30
|
41.20
|
30.43
|
19,780
|
|
|
1/13/2017
|
+1.00 / +2.47%
|
40.00
|
41.50
|
39.50
|
41.50
|
40.66
|
30.58
|
7,010
|
|
|
1/12/2017
|
-0.40 / -0.98%
|
41.00
|
41.00
|
39.00
|
40.50
|
40.15
|
29.84
|
8,120
|
|
|
1/11/2017
|
+1.90 / +4.87%
|
37.50
|
40.90
|
37.50
|
40.90
|
40.18
|
30.14
|
8,760
|
|
|
1/10/2017
|
0.00 / 0.00%
|
39.00
|
41.50
|
39.00
|
39.00
|
39.23
|
28.74
|
17,410
|
|
|
1/9/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
28.74
|
9,610
|
|
|
1/6/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
28.74
|
0
|
|
|
1/5/2017
|
0.00 / 0.00%
|
38.90
|
39.00
|
36.30
|
39.00
|
38.84
|
28.74
|
8,780
|
|
|
1/4/2017
|
+1.00 / +2.63%
|
39.80
|
39.80
|
38.50
|
39.00
|
38.96
|
28.74
|
21,510
|
|
|
1/3/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
28.00
|
800
|
|
|
12/30/2016
|
-2.00 / -5.00%
|
39.00
|
39.00
|
37.20
|
38.00
|
37.87
|
28.00
|
36,230
|
|
|
12/29/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
29.47
|
0
|
|
|
12/28/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
29.47
|
0
|
|
|
12/27/2016
|
+2.00 / +5.26%
|
38.00
|
40.00
|
38.00
|
40.00
|
39.30
|
29.47
|
10,000
|
|
|
12/26/2016
|
0.00 / 0.00%
|
38.00
|
38.50
|
37.95
|
38.00
|
38.04
|
28.00
|
29,260
|
|
|
12/23/2016
|
0.00 / 0.00%
|
37.90
|
38.00
|
37.90
|
38.00
|
37.95
|
28.00
|
5,130
|
|
|
12/22/2016
|
0.00 / 0.00%
|
37.90
|
38.00
|
37.90
|
38.00
|
37.95
|
28.00
|
5,040
|
|
|
12/21/2016
|
+2.00 / +5.56%
|
35.00
|
38.00
|
35.00
|
38.00
|
35.97
|
28.00
|
25,690
|
|
|
12/20/2016
|
0.00 / 0.00%
|
34.60
|
36.00
|
34.60
|
36.00
|
35.46
|
26.53
|
25,550
|
|
|
12/19/2016
|
-1.00 / -2.70%
|
36.80
|
36.80
|
36.00
|
36.00
|
36.80
|
26.53
|
270
|
|
|
12/16/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
27.26
|
0
|
|
|
12/15/2016
|
+0.40 / +1.09%
|
36.60
|
37.00
|
36.60
|
37.00
|
36.80
|
27.26
|
3,100
|
|
|
12/14/2016
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.20
|
36.60
|
36.43
|
26.97
|
10,540
|
|
|
12/13/2016
|
+0.60 / +1.67%
|
36.00
|
36.60
|
35.60
|
36.60
|
36.36
|
26.97
|
10,010
|
|
|
12/12/2016
|
+1.00 / +2.86%
|
34.10
|
36.00
|
34.00
|
36.00
|
35.23
|
26.53
|
10,700
|
|
|
12/9/2016
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.89
|
25.79
|
19,030
|
|
|
12/8/2016
|
-1.00 / -2.78%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.50
|
25.79
|
21,920
|
|
|
12/7/2016
|
+0.50 / +1.41%
|
37.50
|
37.90
|
35.00
|
36.00
|
36.57
|
26.53
|
10,720
|
|
|
12/6/2016
|
-1.00 / -2.74%
|
36.50
|
36.50
|
35.40
|
35.50
|
35.47
|
26.16
|
25,940
|
|
|
12/5/2016
|
+0.90 / +2.53%
|
35.60
|
36.50
|
33.25
|
36.50
|
35.84
|
26.89
|
17,830
|
|
|