|
Closing price on 10/23/2017
|
|
| Open |
32.00 |
| High |
33.00 |
| Low |
31.30 |
| Volume |
4,930 |
| Split-adjusted Price |
24.75 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
0.00 / 0.00%
|
32.00
|
33.00
|
31.30
|
33.00
|
32.66
|
24.75
|
4,930
|
|
|
10/20/2017
|
+0.80 / +2.48%
|
32.30
|
33.00
|
32.30
|
33.00
|
32.76
|
24.75
|
10,500
|
|
|
10/19/2017
|
-0.30 / -0.92%
|
31.15
|
32.20
|
31.15
|
32.20
|
32.12
|
24.15
|
12,050
|
|
|
10/18/2017
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.55
|
24.38
|
8,310
|
|
|
10/17/2017
|
-0.20 / -0.61%
|
32.70
|
32.70
|
32.60
|
32.60
|
32.64
|
24.45
|
11,000
|
|
|
10/16/2017
|
-1.20 / -3.53%
|
32.95
|
32.95
|
32.50
|
32.80
|
32.62
|
24.60
|
27,410
|
|
|
10/13/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.50
|
0
|
|
|
10/12/2017
|
+2.00 / +6.25%
|
32.30
|
34.10
|
30.55
|
34.00
|
33.25
|
25.50
|
18,920
|
|
|
10/11/2017
|
-1.80 / -5.33%
|
33.55
|
33.55
|
31.45
|
32.00
|
31.73
|
24.00
|
50,270
|
|
|
10/10/2017
|
-0.20 / -0.59%
|
33.85
|
33.85
|
33.65
|
33.80
|
33.74
|
25.35
|
11,740
|
|
|
10/9/2017
|
+1.35 / +4.13%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.50
|
10
|
|
|
10/6/2017
|
-1.55 / -4.53%
|
32.65
|
32.65
|
32.65
|
32.65
|
32.65
|
24.49
|
20
|
|
|
10/5/2017
|
+0.60 / +1.79%
|
34.45
|
34.45
|
33.20
|
34.20
|
33.67
|
25.65
|
980
|
|
|
10/4/2017
|
-0.90 / -2.61%
|
33.30
|
33.60
|
33.30
|
33.60
|
33.33
|
25.20
|
5,940
|
|
|
10/3/2017
|
-0.40 / -1.15%
|
34.20
|
34.50
|
34.20
|
34.50
|
34.35
|
25.88
|
20
|
|
|
10/2/2017
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
26.18
|
0
|
|
|
9/29/2017
|
-0.05 / -0.14%
|
34.50
|
34.90
|
34.35
|
34.90
|
34.72
|
26.18
|
6,250
|
|
|
9/28/2017
|
+0.35 / +1.01%
|
34.60
|
34.95
|
34.55
|
34.95
|
34.80
|
26.21
|
5,000
|
|
|
9/27/2017
|
-0.05 / -0.14%
|
34.60
|
34.65
|
34.60
|
34.60
|
34.62
|
25.95
|
6,210
|
|
|
9/26/2017
|
-0.20 / -0.57%
|
34.80
|
34.80
|
33.10
|
34.65
|
34.11
|
25.99
|
12,400
|
|
|
9/25/2017
|
-0.15 / -0.43%
|
34.30
|
35.00
|
34.00
|
34.85
|
34.30
|
26.14
|
17,580
|
|
|
9/22/2017
|
-0.10 / -0.28%
|
35.00
|
35.00
|
34.60
|
35.00
|
34.90
|
26.25
|
4,740
|
|
|
9/21/2017
|
-0.10 / -0.28%
|
35.15
|
35.15
|
34.30
|
35.10
|
34.57
|
26.33
|
14,580
|
|
|
9/20/2017
|
+0.05 / +0.14%
|
35.10
|
35.20
|
35.05
|
35.20
|
35.11
|
26.40
|
4,500
|
|
|
9/19/2017
|
-0.05 / -0.14%
|
34.70
|
35.15
|
34.00
|
35.15
|
34.53
|
26.36
|
16,100
|
|
|
9/18/2017
|
0.00 / 0.00%
|
35.70
|
35.70
|
34.30
|
35.20
|
34.66
|
26.40
|
17,080
|
|
|
9/15/2017
|
+0.70 / +2.03%
|
35.20
|
35.20
|
35.00
|
35.20
|
35.15
|
26.40
|
4,200
|
|
|
9/14/2017
|
-0.70 / -1.99%
|
35.80
|
35.80
|
34.30
|
34.50
|
34.50
|
25.88
|
21,390
|
|
|
9/13/2017
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.80
|
35.20
|
35.26
|
26.40
|
9,360
|
|
|
9/12/2017
|
+0.25 / +0.72%
|
34.80
|
35.25
|
34.80
|
35.20
|
35.01
|
26.40
|
3,600
|
|
|