|
Closing price on 5/14/2018
|
|
| Open |
29.60 |
| High |
30.00 |
| Low |
28.65 |
| Volume |
2,680 |
| Split-adjusted Price |
22.50 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
-0.10 / -0.33%
|
29.60
|
30.00
|
28.65
|
30.00
|
29.85
|
22.50
|
2,680
|
|
|
5/11/2018
|
-0.90 / -2.90%
|
29.00
|
31.00
|
29.00
|
30.10
|
30.04
|
22.58
|
5,060
|
|
|
5/10/2018
|
0.00 / 0.00%
|
29.20
|
31.00
|
29.20
|
31.00
|
30.85
|
23.25
|
2,010
|
|
|
5/9/2018
|
+2.00 / +6.90%
|
27.70
|
31.00
|
27.10
|
31.00
|
28.83
|
23.25
|
15,780
|
|
|
5/8/2018
|
-0.30 / -1.02%
|
29.30
|
29.30
|
28.00
|
29.00
|
29.03
|
21.75
|
139,270
|
|
|
5/7/2018
|
-1.50 / -4.87%
|
30.80
|
30.80
|
29.30
|
29.30
|
30.05
|
21.98
|
710
|
|
|
5/4/2018
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.75
|
30.80
|
30.89
|
23.10
|
620
|
|
|
5/3/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.55
|
31.00
|
30.64
|
23.25
|
3,030
|
|
|
5/2/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.10
|
31.00
|
30.95
|
23.25
|
5,460
|
|
|
4/27/2018
|
0.00 / 0.00%
|
29.05
|
31.00
|
29.05
|
31.00
|
30.77
|
23.25
|
2,080
|
|
|
4/26/2018
|
0.00 / 0.00%
|
29.00
|
31.00
|
29.00
|
31.00
|
30.00
|
23.25
|
3,020
|
|
|
4/24/2018
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
23.25
|
6,360
|
|
|
4/23/2018
|
+0.50 / +1.59%
|
29.70
|
32.00
|
29.70
|
32.00
|
31.48
|
24.00
|
5,590
|
|
|
4/20/2018
|
-1.00 / -3.08%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.25
|
23.63
|
3,200
|
|
|
4/19/2018
|
-0.80 / -2.40%
|
33.30
|
33.30
|
31.00
|
32.50
|
31.99
|
24.38
|
7,470
|
|
|
4/18/2018
|
+2.10 / +6.73%
|
30.95
|
33.30
|
29.35
|
33.30
|
30.47
|
24.98
|
12,900
|
|
|
4/17/2018
|
-0.95 / -2.95%
|
30.10
|
31.20
|
29.90
|
31.20
|
30.69
|
23.40
|
12,610
|
|
|
4/16/2018
|
-0.65 / -1.98%
|
30.55
|
32.30
|
30.55
|
32.15
|
31.03
|
24.11
|
11,730
|
|
|
4/13/2018
|
+2.10 / +6.84%
|
30.70
|
32.80
|
29.60
|
32.80
|
31.32
|
24.60
|
24,140
|
|
|
4/12/2018
|
-0.90 / -2.85%
|
30.60
|
31.00
|
29.60
|
30.70
|
29.93
|
23.03
|
16,870
|
|
|
4/11/2018
|
-1.05 / -3.22%
|
32.50
|
32.50
|
31.00
|
31.60
|
31.30
|
23.70
|
37,960
|
|
|
4/10/2018
|
-0.05 / -0.15%
|
32.70
|
32.70
|
31.50
|
32.65
|
32.12
|
24.49
|
25,090
|
|
|
4/9/2018
|
-0.50 / -1.51%
|
33.20
|
34.00
|
32.60
|
32.70
|
32.89
|
24.53
|
17,180
|
|
|
4/6/2018
|
-2.00 / -5.68%
|
35.00
|
35.00
|
32.90
|
33.20
|
33.18
|
24.90
|
48,670
|
|
|
4/5/2018
|
+0.40 / +1.15%
|
34.80
|
35.20
|
32.60
|
35.20
|
33.37
|
26.40
|
35,720
|
|
|
4/4/2018
|
-0.20 / -0.57%
|
33.65
|
34.80
|
33.55
|
34.80
|
33.65
|
26.10
|
28,830
|
|
|
4/3/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.90
|
35.00
|
34.99
|
26.25
|
3,830
|
|
|
4/2/2018
|
-1.50 / -4.11%
|
36.00
|
36.50
|
34.20
|
35.00
|
35.21
|
26.25
|
11,700
|
|
|
3/30/2018
|
+1.45 / +4.14%
|
33.60
|
36.50
|
33.55
|
36.50
|
35.58
|
27.38
|
16,300
|
|
|
3/29/2018
|
0.00 / 0.00%
|
35.05
|
35.05
|
35.05
|
35.05
|
35.05
|
26.29
|
0
|
|
|