|
|
Closing price on 3/18/2015
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
80,830 |
| Split-adjusted Price |
11.16 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2015
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
11.16
|
80,830
|
|
|
3/17/2015
|
+0.50 / +3.07%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.80
|
11.29
|
290,930
|
|
|
3/16/2015
|
+0.10 / +0.62%
|
16.20
|
16.80
|
16.00
|
16.30
|
16.30
|
10.96
|
404,600
|
|
|
3/13/2015
|
-0.20 / -1.22%
|
16.40
|
16.80
|
16.20
|
16.20
|
16.20
|
10.89
|
229,290
|
|
|
3/12/2015
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
11.03
|
202,160
|
|
|
3/11/2015
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
10.96
|
313,880
|
|
|
3/10/2015
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
11.29
|
258,690
|
|
|
3/9/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
11.23
|
194,570
|
|
|
3/6/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
11.43
|
144,130
|
|
|
3/5/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.20
|
16.90
|
16.90
|
11.36
|
385,910
|
|
|
3/4/2015
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.80
|
16.90
|
16.90
|
11.36
|
550,760
|
|
|
3/3/2015
|
+1.10 / +6.96%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
11.36
|
477,500
|
|
|
3/2/2015
|
+0.90 / +6.04%
|
14.90
|
15.90
|
14.90
|
15.80
|
15.80
|
10.62
|
875,320
|
|
|
2/27/2015
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.90
|
10.02
|
157,450
|
|
|
2/26/2015
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
9.82
|
58,320
|
|
|
2/25/2015
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.30
|
14.50
|
14.50
|
9.75
|
138,070
|
|
|
2/24/2015
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
9.95
|
34,640
|
|
|
2/13/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
9.75
|
6,280
|
|
|
2/12/2015
|
+0.70 / +5.04%
|
13.90
|
14.70
|
13.90
|
14.60
|
14.60
|
9.82
|
183,030
|
|
|
2/11/2015
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
9.34
|
29,510
|
|
|
2/10/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
9.28
|
47,910
|
|
|
2/9/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
9.28
|
24,350
|
|
|
2/6/2015
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
9.28
|
16,170
|
|
|
2/5/2015
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
9.21
|
19,910
|
|
|
2/4/2015
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
9.28
|
8,310
|
|
|
2/3/2015
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
9.34
|
1,750
|
|
|
2/2/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
9.28
|
15,070
|
|
|
1/30/2015
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
9.34
|
48,320
|
|
|
1/29/2015
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
9.61
|
32,760
|
|
|
1/28/2015
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
9.55
|
75,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|