|
|
Closing price on 3/15/2016
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
116,800 |
| Split-adjusted Price |
14.34 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2016
|
-0.50 / -2.44%
|
20.40
|
20.50
|
19.50
|
20.00
|
20.23
|
14.34
|
116,800
|
|
|
3/14/2016
|
-0.10 / -0.49%
|
20.70
|
21.30
|
20.50
|
20.50
|
20.59
|
14.69
|
71,700
|
|
|
3/11/2016
|
-0.40 / -1.90%
|
21.00
|
21.30
|
20.60
|
20.60
|
20.92
|
14.77
|
75,100
|
|
|
3/10/2016
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.64
|
15.05
|
77,400
|
|
|
3/9/2016
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.77
|
14.69
|
77,290
|
|
|
3/8/2016
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.03
|
15.05
|
124,630
|
|
|
3/7/2016
|
-0.90 / -4.11%
|
21.90
|
22.10
|
21.00
|
21.00
|
21.73
|
15.05
|
232,660
|
|
|
3/4/2016
|
+0.50 / +2.34%
|
21.60
|
22.20
|
21.40
|
21.90
|
21.95
|
15.70
|
221,840
|
|
|
3/3/2016
|
-0.40 / -1.83%
|
21.80
|
22.50
|
21.30
|
21.40
|
21.69
|
15.34
|
180,940
|
|
|
3/2/2016
|
+1.30 / +6.34%
|
20.40
|
21.90
|
20.00
|
21.80
|
21.42
|
15.63
|
572,450
|
|
|
3/1/2016
|
-1.00 / -4.65%
|
21.30
|
21.90
|
20.50
|
20.50
|
21.30
|
14.69
|
135,250
|
|
|
2/29/2016
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.79
|
15.41
|
180,920
|
|
|
2/26/2016
|
+0.50 / +2.33%
|
21.00
|
22.00
|
20.60
|
22.00
|
21.26
|
15.77
|
281,200
|
|
|
2/25/2016
|
-0.40 / -1.83%
|
23.20
|
23.40
|
21.50
|
21.50
|
22.54
|
15.41
|
563,680
|
|
|
2/24/2016
|
+1.40 / +6.83%
|
21.40
|
21.90
|
20.70
|
21.90
|
21.61
|
15.70
|
246,250
|
|
|
2/23/2016
|
+1.30 / +6.77%
|
20.50
|
20.50
|
19.60
|
20.50
|
20.34
|
14.69
|
760,540
|
|
|
2/22/2016
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
13.76
|
82,020
|
|
|
2/19/2016
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.90
|
42,370
|
|
|
2/18/2016
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.11
|
42,530
|
|
|
2/17/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.84
|
11.33
|
22,660
|
|
|
2/16/2016
|
+0.30 / +1.94%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.71
|
11.33
|
53,590
|
|
|
2/15/2016
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.45
|
11.11
|
11,330
|
|
|
2/5/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.66
|
11.18
|
17,370
|
|
|
2/4/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.73
|
11.25
|
16,570
|
|
|
2/3/2016
|
+0.10 / +0.64%
|
15.40
|
15.70
|
15.00
|
15.70
|
15.51
|
11.25
|
20,890
|
|
|
2/2/2016
|
+0.40 / +2.63%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.47
|
11.18
|
26,430
|
|
|
2/1/2016
|
-0.50 / -3.18%
|
15.80
|
15.90
|
15.20
|
15.20
|
15.68
|
10.90
|
38,390
|
|
|
1/29/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.71
|
11.25
|
36,520
|
|
|
1/28/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.79
|
11.33
|
63,350
|
|
|
1/27/2016
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.73
|
11.40
|
71,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|