|
|
Closing price on 5/29/2018
|
|
| Open |
29.55 |
| High |
30.90 |
| Low |
28.75 |
| Volume |
2,300 |
| Split-adjusted Price |
23.18 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
0.00 / 0.00%
|
29.55
|
30.90
|
28.75
|
30.90
|
30.00
|
23.18
|
2,300
|
|
|
5/28/2018
|
-0.05 / -0.16%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
23.18
|
70
|
|
|
5/25/2018
|
0.00 / 0.00%
|
29.40
|
30.95
|
29.40
|
30.95
|
30.51
|
23.21
|
5,440
|
|
|
5/24/2018
|
-0.05 / -0.16%
|
30.50
|
30.95
|
30.50
|
30.95
|
30.73
|
23.21
|
4,000
|
|
|
5/23/2018
|
0.00 / 0.00%
|
29.25
|
31.00
|
28.90
|
31.00
|
30.41
|
23.25
|
12,330
|
|
|
5/22/2018
|
0.00 / 0.00%
|
29.20
|
31.00
|
29.20
|
31.00
|
30.10
|
23.25
|
2,190
|
|
|
5/21/2018
|
0.00 / 0.00%
|
29.50
|
31.00
|
29.10
|
31.00
|
30.54
|
23.25
|
1,670
|
|
|
5/18/2018
|
+1.00 / +3.33%
|
28.65
|
31.00
|
28.65
|
31.00
|
30.63
|
23.25
|
5,910
|
|
|
5/17/2018
|
-1.00 / -3.23%
|
29.20
|
31.00
|
29.20
|
30.00
|
30.02
|
22.50
|
15,090
|
|
|
5/16/2018
|
+1.20 / +4.03%
|
29.50
|
31.00
|
29.00
|
31.00
|
29.62
|
23.25
|
20,460
|
|
|
5/15/2018
|
-0.20 / -0.67%
|
30.00
|
30.00
|
28.60
|
29.80
|
29.58
|
22.35
|
7,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|