|
|
Closing price on 10/23/2015
|
|
| Open |
23.80 |
| High |
24.40 |
| Low |
23.80 |
| Volume |
185,510 |
| Split-adjusted Price |
17.20 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2015
|
+0.20 / +0.84%
|
23.80
|
24.40
|
23.80
|
24.00
|
24.10
|
17.20
|
185,510
|
|
|
10/22/2015
|
-0.70 / -2.86%
|
24.40
|
24.40
|
23.60
|
23.80
|
23.87
|
17.06
|
187,940
|
|
|
10/21/2015
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.50
|
24.50
|
24.64
|
17.56
|
192,660
|
|
|
10/20/2015
|
+0.50 / +2.09%
|
23.90
|
24.60
|
23.80
|
24.40
|
24.17
|
17.49
|
148,370
|
|
|
10/19/2015
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.80
|
23.90
|
24.01
|
17.13
|
86,000
|
|
|
10/16/2015
|
-0.20 / -0.83%
|
24.40
|
24.50
|
23.80
|
23.90
|
24.07
|
17.13
|
113,120
|
|
|
10/15/2015
|
+0.20 / +0.84%
|
24.00
|
24.60
|
23.90
|
24.10
|
24.19
|
17.28
|
75,900
|
|
|
10/14/2015
|
-0.10 / -0.42%
|
24.50
|
25.00
|
23.70
|
23.90
|
24.02
|
17.13
|
226,680
|
|
|
10/13/2015
|
-0.60 / -2.44%
|
24.30
|
24.60
|
23.90
|
24.00
|
24.21
|
17.20
|
196,710
|
|
|
10/12/2015
|
-0.40 / -1.60%
|
25.50
|
25.80
|
24.60
|
24.60
|
25.03
|
17.63
|
127,380
|
|
|
10/9/2015
|
-1.40 / -5.30%
|
26.40
|
26.40
|
25.00
|
25.00
|
25.44
|
17.92
|
152,960
|
|
|
10/8/2015
|
+1.60 / +6.45%
|
24.80
|
26.50
|
24.60
|
26.40
|
25.63
|
18.92
|
271,350
|
|
|
10/7/2015
|
-0.50 / -1.98%
|
25.50
|
25.80
|
24.80
|
24.80
|
25.49
|
17.78
|
172,260
|
|
|
10/6/2015
|
+1.60 / +6.75%
|
24.00
|
25.30
|
24.00
|
25.30
|
25.07
|
18.14
|
1,153,790
|
|
|
10/5/2015
|
+1.30 / +5.80%
|
22.90
|
23.70
|
22.70
|
23.70
|
23.42
|
16.99
|
68,540
|
|
|
10/2/2015
|
-0.20 / -0.88%
|
22.50
|
22.90
|
22.40
|
22.40
|
22.52
|
16.06
|
44,100
|
|
|
10/1/2015
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.74
|
16.20
|
33,640
|
|
|
9/30/2015
|
-0.10 / -0.44%
|
22.90
|
23.20
|
22.70
|
22.70
|
22.87
|
16.27
|
24,970
|
|
|
9/29/2015
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.50
|
22.80
|
22.64
|
16.34
|
37,110
|
|
|
9/28/2015
|
-0.40 / -1.72%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.83
|
16.34
|
36,750
|
|
|
9/25/2015
|
-0.30 / -1.28%
|
23.50
|
23.50
|
22.80
|
23.20
|
23.17
|
16.63
|
26,410
|
|
|
9/24/2015
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.30
|
23.50
|
23.53
|
16.85
|
110,230
|
|
|
9/23/2015
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.30
|
23.50
|
23.54
|
16.85
|
70,610
|
|
|
9/22/2015
|
+0.10 / +0.43%
|
23.20
|
23.70
|
23.20
|
23.60
|
23.45
|
16.92
|
61,790
|
|
|
9/21/2015
|
+0.30 / +1.29%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.34
|
16.85
|
75,320
|
|
|
9/18/2015
|
+0.70 / +3.11%
|
23.00
|
23.20
|
22.80
|
23.20
|
22.97
|
16.63
|
43,310
|
|
|
9/17/2015
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.58
|
16.13
|
38,480
|
|
|
9/16/2015
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
22.80
|
22.87
|
16.34
|
36,120
|
|
|
9/15/2015
|
-0.40 / -1.73%
|
23.00
|
23.10
|
22.60
|
22.70
|
22.97
|
16.27
|
73,980
|
|
|
9/14/2015
|
+0.30 / +1.32%
|
23.40
|
23.40
|
22.80
|
23.10
|
23.01
|
16.56
|
82,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|