|
|
Closing price on 12/29/2015
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
99,140 |
| Split-adjusted Price |
12.90 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.90
|
18.00
|
17.99
|
12.90
|
99,140
|
|
|
12/28/2015
|
-0.30 / -1.63%
|
18.10
|
18.70
|
17.50
|
18.10
|
18.21
|
12.97
|
45,850
|
|
|
12/25/2015
|
-0.20 / -1.08%
|
18.40
|
19.10
|
18.40
|
18.40
|
18.52
|
13.19
|
19,330
|
|
|
12/24/2015
|
-0.50 / -2.62%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.82
|
13.33
|
87,210
|
|
|
12/23/2015
|
-0.10 / -0.52%
|
18.80
|
19.40
|
18.80
|
19.10
|
19.16
|
13.69
|
14,460
|
|
|
12/22/2015
|
-0.80 / -4.00%
|
19.30
|
19.60
|
19.20
|
19.20
|
19.35
|
13.76
|
53,230
|
|
|
12/21/2015
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.10
|
14.34
|
2,040
|
|
|
12/18/2015
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.80
|
19.90
|
20.03
|
14.26
|
41,720
|
|
|
12/17/2015
|
+0.40 / +2.04%
|
19.60
|
20.80
|
19.60
|
20.00
|
19.94
|
14.34
|
68,500
|
|
|
12/16/2015
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.40
|
19.60
|
19.53
|
14.05
|
36,660
|
|
|
12/15/2015
|
-0.20 / -1.02%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.56
|
13.98
|
16,050
|
|
|
12/14/2015
|
-0.40 / -1.99%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.70
|
14.12
|
28,780
|
|
|
12/11/2015
|
0.00 / 0.00%
|
19.30
|
20.10
|
19.30
|
20.10
|
19.95
|
14.41
|
13,130
|
|
|
12/10/2015
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.10
|
20.23
|
14.41
|
2,700
|
|
|
12/9/2015
|
+0.10 / +0.50%
|
20.50
|
20.80
|
20.00
|
20.10
|
20.29
|
14.41
|
44,260
|
|
|
12/8/2015
|
+1.10 / +5.82%
|
18.90
|
20.20
|
18.80
|
20.00
|
19.66
|
14.34
|
42,480
|
|
|
12/7/2015
|
-0.30 / -1.56%
|
19.60
|
19.60
|
18.90
|
18.90
|
18.93
|
13.55
|
10,250
|
|
|
12/4/2015
|
+0.10 / +0.52%
|
19.10
|
19.20
|
18.80
|
19.20
|
19.03
|
13.76
|
21,130
|
|
|
12/3/2015
|
-0.20 / -1.04%
|
19.70
|
19.70
|
19.10
|
19.10
|
19.13
|
13.69
|
6,430
|
|
|
12/2/2015
|
+0.10 / +0.52%
|
18.60
|
19.70
|
18.60
|
19.30
|
19.43
|
13.83
|
25,170
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|