|
|
Closing price on 12/2/2016
|
|
| Open |
35.60 |
| High |
35.70 |
| Low |
35.60 |
| Volume |
6,000 |
| Split-adjusted Price |
26.23 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
+0.60 / +1.71%
|
35.60
|
35.70
|
35.60
|
35.60
|
35.67
|
26.23
|
6,000
|
|
|
12/1/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.79
|
10
|
|
|
11/30/2016
|
-0.90 / -2.51%
|
35.90
|
35.90
|
35.00
|
35.00
|
35.01
|
25.79
|
12,110
|
|
|
11/29/2016
|
0.00 / 0.00%
|
35.50
|
35.90
|
34.60
|
35.90
|
35.41
|
26.45
|
15,590
|
|
|
11/28/2016
|
-0.10 / -0.28%
|
35.00
|
36.00
|
34.50
|
35.90
|
35.88
|
26.45
|
15,050
|
|
|
11/25/2016
|
+1.00 / +2.86%
|
34.50
|
36.00
|
34.00
|
36.00
|
34.78
|
26.53
|
35,140
|
|
|
11/24/2016
|
+0.50 / +1.45%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.97
|
25.79
|
11,010
|
|
|
11/23/2016
|
-0.50 / -1.43%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.42
|
13,500
|
|
|
11/22/2016
|
0.00 / 0.00%
|
33.45
|
35.00
|
33.00
|
35.00
|
34.49
|
25.79
|
55,680
|
|
|
11/21/2016
|
0.00 / 0.00%
|
34.95
|
35.00
|
33.20
|
35.00
|
34.90
|
25.79
|
10,230
|
|
|
11/18/2016
|
0.00 / 0.00%
|
34.60
|
35.00
|
32.60
|
35.00
|
34.53
|
25.79
|
54,890
|
|
|
11/17/2016
|
+0.70 / +2.04%
|
35.20
|
35.20
|
32.00
|
35.00
|
33.85
|
25.79
|
53,880
|
|
|
11/16/2016
|
-2.50 / -6.79%
|
36.00
|
36.10
|
34.30
|
34.30
|
35.66
|
25.27
|
41,080
|
|
|
11/15/2016
|
+0.30 / +0.82%
|
36.00
|
36.80
|
35.50
|
36.80
|
36.09
|
27.12
|
519,950
|
|
|
11/14/2016
|
+0.20 / +0.55%
|
36.30
|
36.70
|
35.00
|
36.50
|
36.43
|
26.89
|
16,580
|
|
|
11/11/2016
|
-0.20 / -0.55%
|
36.00
|
36.30
|
35.90
|
36.30
|
36.03
|
26.75
|
7,550
|
|
|
11/10/2016
|
+1.00 / +2.82%
|
35.50
|
36.50
|
35.50
|
36.50
|
35.88
|
26.89
|
16,080
|
|
|
11/9/2016
|
+0.50 / +1.43%
|
35.00
|
35.50
|
34.50
|
35.50
|
35.04
|
26.16
|
23,090
|
|
|
11/8/2016
|
+1.10 / +3.24%
|
34.20
|
35.00
|
34.10
|
35.00
|
34.46
|
25.79
|
6,530
|
|
|
11/7/2016
|
+0.90 / +2.73%
|
33.10
|
34.00
|
33.00
|
33.90
|
33.66
|
24.98
|
15,540
|
|
|
11/4/2016
|
+0.50 / +1.54%
|
32.80
|
33.00
|
31.60
|
33.00
|
32.89
|
24.32
|
9,820
|
|
|
11/3/2016
|
+1.00 / +3.17%
|
31.10
|
32.50
|
30.00
|
32.50
|
32.30
|
23.95
|
17,430
|
|
|
11/2/2016
|
-0.50 / -1.56%
|
33.00
|
33.00
|
31.10
|
31.50
|
31.68
|
23.21
|
21,560
|
|
|
11/1/2016
|
-1.00 / -3.03%
|
33.00
|
33.00
|
31.50
|
32.00
|
31.99
|
23.58
|
19,630
|
|
|
10/31/2016
|
+0.30 / +0.92%
|
32.50
|
33.00
|
31.80
|
33.00
|
32.58
|
24.32
|
15,530
|
|
|
10/28/2016
|
+1.20 / +3.81%
|
32.95
|
32.95
|
31.60
|
32.70
|
32.12
|
24.09
|
10,710
|
|
|
10/27/2016
|
-2.30 / -6.80%
|
33.90
|
33.90
|
31.50
|
31.50
|
31.82
|
23.21
|
33,530
|
|
|
10/26/2016
|
+1.10 / +3.36%
|
32.50
|
34.00
|
32.50
|
33.80
|
33.73
|
24.90
|
10,200
|
|
|
10/25/2016
|
-1.50 / -4.39%
|
35.75
|
35.75
|
32.50
|
32.70
|
33.14
|
24.09
|
30,020
|
|
|
10/24/2016
|
+2.20 / +6.88%
|
33.80
|
34.20
|
32.10
|
34.20
|
33.97
|
25.20
|
11,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|