|
|
Closing price on 4/8/2015
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
15.90 |
| Volume |
389,240 |
| Split-adjusted Price |
11.90 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
+0.70 / +4.40%
|
16.00
|
16.70
|
15.90
|
16.60
|
16.42
|
11.90
|
389,240
|
|
|
4/7/2015
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.70
|
11.40
|
204,030
|
|
|
4/6/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.67
|
11.25
|
27,120
|
|
|
4/3/2015
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.20
|
15.80
|
15.40
|
11.33
|
148,010
|
|
|
4/2/2015
|
+0.30 / +1.99%
|
15.00
|
15.40
|
14.60
|
15.40
|
15.00
|
11.04
|
134,300
|
|
|
4/1/2015
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.15
|
10.82
|
101,640
|
|
|
3/31/2015
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.47
|
11.04
|
59,280
|
|
|
3/30/2015
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.80
|
11.25
|
76,880
|
|
|
3/27/2015
|
-0.10 / -0.62%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.18
|
11.47
|
163,040
|
|
|
3/26/2015
|
+1.00 / +6.62%
|
14.90
|
16.10
|
14.90
|
16.10
|
15.81
|
11.54
|
370,770
|
|
|
3/25/2015
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
10.82
|
33,850
|
|
|
3/24/2015
|
-0.90 / -5.59%
|
15.80
|
15.80
|
14.90
|
15.20
|
15.18
|
10.90
|
115,780
|
|
|
3/23/2015
|
-0.30 / -1.83%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.34
|
10.82
|
109,640
|
|
|
3/20/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.33
|
11.03
|
160,530
|
|
|
3/19/2015
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.40
|
11.03
|
146,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|