|
|
Closing price on 1/22/2016
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
14.50 |
| Volume |
176,290 |
| Split-adjusted Price |
10.47 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
-0.90 / -5.81%
|
15.50
|
15.60
|
14.50
|
14.60
|
14.68
|
10.47
|
176,290
|
|
|
1/21/2016
|
-0.60 / -3.73%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.79
|
11.11
|
41,020
|
|
|
1/20/2016
|
-0.40 / -2.42%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.36
|
11.54
|
32,720
|
|
|
1/19/2016
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.35
|
11.83
|
88,180
|
|
|
1/18/2016
|
-1.10 / -6.63%
|
16.60
|
16.60
|
15.50
|
15.50
|
15.56
|
11.11
|
123,610
|
|
|
1/15/2016
|
-0.80 / -4.60%
|
17.50
|
17.80
|
16.60
|
16.60
|
16.87
|
11.90
|
44,130
|
|
|
1/14/2016
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.39
|
12.47
|
44,450
|
|
|
1/13/2016
|
+0.10 / +0.56%
|
18.10
|
18.40
|
17.70
|
17.80
|
17.88
|
12.76
|
83,150
|
|
|
1/12/2016
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.61
|
12.69
|
21,690
|
|
|
1/11/2016
|
+0.40 / +2.34%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.77
|
12.54
|
20,940
|
|
|
1/8/2016
|
-0.70 / -3.93%
|
17.50
|
18.10
|
17.10
|
17.10
|
17.63
|
12.26
|
47,650
|
|
|
1/7/2016
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.94
|
12.76
|
38,580
|
|
|
1/6/2016
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.10
|
18.30
|
18.17
|
13.12
|
17,720
|
|
|
1/5/2016
|
-0.30 / -1.63%
|
18.40
|
18.80
|
18.00
|
18.10
|
18.27
|
12.97
|
22,110
|
|
|
1/4/2016
|
-0.10 / -0.54%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.74
|
13.19
|
35,880
|
|
|
12/31/2015
|
-0.30 / -1.60%
|
18.60
|
18.90
|
18.50
|
18.50
|
18.57
|
13.26
|
22,290
|
|
|
12/30/2015
|
+0.80 / +4.44%
|
18.80
|
18.80
|
18.40
|
18.80
|
18.71
|
13.48
|
26,130
|
|
|
12/29/2015
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.90
|
18.00
|
17.99
|
12.90
|
99,140
|
|
|
12/28/2015
|
-0.30 / -1.63%
|
18.10
|
18.70
|
17.50
|
18.10
|
18.21
|
12.97
|
45,850
|
|
|
12/25/2015
|
-0.20 / -1.08%
|
18.40
|
19.10
|
18.40
|
18.40
|
18.52
|
13.19
|
19,330
|
|
|
12/24/2015
|
-0.50 / -2.62%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.82
|
13.33
|
87,210
|
|
|
12/23/2015
|
-0.10 / -0.52%
|
18.80
|
19.40
|
18.80
|
19.10
|
19.16
|
13.69
|
14,460
|
|
|
12/22/2015
|
-0.80 / -4.00%
|
19.30
|
19.60
|
19.20
|
19.20
|
19.35
|
13.76
|
53,230
|
|
|
12/21/2015
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.10
|
14.34
|
2,040
|
|
|
12/18/2015
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.80
|
19.90
|
20.03
|
14.26
|
41,720
|
|
|
12/17/2015
|
+0.40 / +2.04%
|
19.60
|
20.80
|
19.60
|
20.00
|
19.94
|
14.34
|
68,500
|
|
|
12/16/2015
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.40
|
19.60
|
19.53
|
14.05
|
36,660
|
|
|
12/15/2015
|
-0.20 / -1.02%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.56
|
13.98
|
16,050
|
|
|
12/14/2015
|
-0.40 / -1.99%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.70
|
14.12
|
28,780
|
|
|
12/11/2015
|
0.00 / 0.00%
|
19.30
|
20.10
|
19.30
|
20.10
|
19.95
|
14.41
|
13,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|