|
Closing price on 12/20/2016
|
|
| Open |
34.60 |
| High |
36.00 |
| Low |
34.60 |
| Volume |
25,550 |
| Split-adjusted Price |
26.53 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
0.00 / 0.00%
|
34.60
|
36.00
|
34.60
|
36.00
|
35.46
|
26.53
|
25,550
|
|
|
12/19/2016
|
-1.00 / -2.70%
|
36.80
|
36.80
|
36.00
|
36.00
|
36.80
|
26.53
|
270
|
|
|
12/16/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
27.26
|
0
|
|
|
12/15/2016
|
+0.40 / +1.09%
|
36.60
|
37.00
|
36.60
|
37.00
|
36.80
|
27.26
|
3,100
|
|
|
12/14/2016
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.20
|
36.60
|
36.43
|
26.97
|
10,540
|
|
|
12/13/2016
|
+0.60 / +1.67%
|
36.00
|
36.60
|
35.60
|
36.60
|
36.36
|
26.97
|
10,010
|
|
|
12/12/2016
|
+1.00 / +2.86%
|
34.10
|
36.00
|
34.00
|
36.00
|
35.23
|
26.53
|
10,700
|
|
|
12/9/2016
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.89
|
25.79
|
19,030
|
|
|
12/8/2016
|
-1.00 / -2.78%
|
36.00
|
36.00
|
35.00
|
35.00
|
35.50
|
25.79
|
21,920
|
|
|
12/7/2016
|
+0.50 / +1.41%
|
37.50
|
37.90
|
35.00
|
36.00
|
36.57
|
26.53
|
10,720
|
|
|
12/6/2016
|
-1.00 / -2.74%
|
36.50
|
36.50
|
35.40
|
35.50
|
35.47
|
26.16
|
25,940
|
|
|
12/5/2016
|
+0.90 / +2.53%
|
35.60
|
36.50
|
33.25
|
36.50
|
35.84
|
26.89
|
17,830
|
|
|
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
|
|
|