|
|
Closing price on 12/1/2015
|
|
| Open |
18.40 |
| High |
19.40 |
| Low |
18.40 |
| Volume |
82,200 |
| Split-adjusted Price |
13.76 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
+0.80 / +4.35%
|
18.40
|
19.40
|
18.40
|
19.20
|
19.03
|
13.76
|
82,200
|
|
|
11/30/2015
|
-1.10 / -5.64%
|
19.80
|
19.80
|
18.30
|
18.40
|
18.75
|
13.19
|
33,920
|
|
|
11/27/2015
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.86
|
13.98
|
61,290
|
|
|
11/26/2015
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.70
|
14.69
|
42,370
|
|
|
11/25/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.92
|
14.98
|
44,840
|
|
|
11/24/2015
|
-0.40 / -1.86%
|
21.70
|
21.70
|
21.10
|
21.10
|
21.20
|
15.12
|
31,280
|
|
|
11/23/2015
|
+0.30 / +1.42%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.53
|
15.41
|
5,760
|
|
|
11/20/2015
|
-0.20 / -0.93%
|
21.20
|
21.40
|
21.20
|
21.20
|
21.25
|
15.20
|
22,730
|
|
|
11/19/2015
|
-0.10 / -0.47%
|
21.20
|
21.60
|
21.20
|
21.40
|
21.39
|
15.34
|
43,060
|
|
|
11/18/2015
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.30
|
21.50
|
21.54
|
15.41
|
30,870
|
|
|
11/17/2015
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.73
|
15.48
|
57,120
|
|
|
11/16/2015
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.10
|
15.70
|
58,790
|
|
|
11/13/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.31
|
15.84
|
39,440
|
|
|
11/12/2015
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.60
|
22.10
|
22.06
|
15.84
|
106,560
|
|
|
11/11/2015
|
-0.30 / -1.33%
|
22.80
|
22.80
|
22.20
|
22.20
|
22.37
|
15.91
|
35,670
|
|
|
11/10/2015
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.58
|
16.13
|
61,330
|
|
|
11/9/2015
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.70
|
22.70
|
22.81
|
16.27
|
65,990
|
|
|
11/6/2015
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.21
|
16.49
|
42,830
|
|
|
11/5/2015
|
+0.70 / +3.07%
|
23.00
|
23.50
|
22.70
|
23.50
|
23.24
|
16.85
|
148,480
|
|
|
11/4/2015
|
-0.10 / -0.44%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.96
|
16.34
|
46,000
|
|
|
11/3/2015
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.80
|
22.90
|
22.99
|
16.42
|
41,500
|
|
|
11/2/2015
|
-0.30 / -1.29%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.08
|
16.49
|
41,950
|
|
|
10/30/2015
|
+0.20 / +0.87%
|
23.10
|
23.30
|
22.90
|
23.30
|
23.15
|
16.70
|
36,680
|
|
|
10/29/2015
|
+0.30 / +1.32%
|
22.80
|
23.30
|
22.80
|
23.10
|
23.14
|
16.56
|
54,630
|
|
|
10/28/2015
|
-0.50 / -2.15%
|
23.30
|
23.30
|
22.80
|
22.80
|
22.96
|
16.34
|
335,080
|
|
|
10/27/2015
|
-0.30 / -1.27%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.39
|
16.70
|
168,040
|
|
|
10/26/2015
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.83
|
16.92
|
247,540
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|