|
|
Closing price on 5/6/2016
|
|
| Open |
22.80 |
| High |
23.70 |
| Low |
22.30 |
| Volume |
179,020 |
| Split-adjusted Price |
16.13 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
-0.90 / -3.85%
|
22.80
|
23.70
|
22.30
|
22.50
|
23.07
|
16.13
|
179,020
|
|
|
5/5/2016
|
-0.60 / -2.50%
|
24.50
|
24.50
|
23.10
|
23.40
|
23.87
|
16.77
|
85,870
|
|
|
5/4/2016
|
+0.90 / +3.90%
|
23.70
|
24.00
|
23.60
|
24.00
|
23.86
|
17.20
|
168,400
|
|
|
4/29/2016
|
+1.50 / +6.94%
|
21.70
|
23.10
|
21.70
|
23.10
|
22.74
|
16.56
|
926,150
|
|
|
4/28/2016
|
+0.40 / +1.89%
|
21.30
|
21.70
|
21.00
|
21.60
|
21.39
|
15.48
|
122,220
|
|
|
4/27/2016
|
+0.30 / +1.44%
|
21.00
|
21.80
|
20.90
|
21.20
|
21.40
|
15.20
|
77,200
|
|
|
4/26/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.50
|
20.90
|
20.95
|
14.98
|
69,790
|
|
|
4/25/2016
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.10
|
20.90
|
20.82
|
14.98
|
40,540
|
|
|
4/22/2016
|
+0.50 / +2.46%
|
20.20
|
20.90
|
20.20
|
20.80
|
20.55
|
14.91
|
15,330
|
|
|
4/21/2016
|
+0.10 / +0.50%
|
20.50
|
20.90
|
20.20
|
20.30
|
20.41
|
14.55
|
33,370
|
|
|
4/20/2016
|
-0.60 / -2.88%
|
20.20
|
21.00
|
20.20
|
20.20
|
20.53
|
14.48
|
38,330
|
|
|
4/19/2016
|
+0.20 / +0.97%
|
20.50
|
20.80
|
20.00
|
20.80
|
20.48
|
14.91
|
19,820
|
|
|
4/15/2016
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.75
|
14.77
|
13,690
|
|
|
4/14/2016
|
+0.10 / +0.49%
|
20.60
|
21.00
|
20.50
|
20.70
|
20.65
|
14.84
|
33,940
|
|
|
4/13/2016
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.50
|
20.60
|
20.73
|
14.77
|
42,350
|
|
|
4/12/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.60
|
21.20
|
21.17
|
15.20
|
38,490
|
|
|
4/11/2016
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.30
|
15.20
|
84,360
|
|
|
4/8/2016
|
+0.10 / +0.47%
|
21.20
|
21.60
|
20.90
|
21.40
|
21.38
|
15.34
|
69,590
|
|
|
4/7/2016
|
+0.30 / +1.43%
|
21.10
|
21.30
|
20.00
|
21.30
|
21.04
|
15.27
|
58,650
|
|
|
4/6/2016
|
+0.70 / +3.45%
|
20.70
|
21.00
|
19.80
|
21.00
|
20.67
|
15.05
|
65,500
|
|
|
4/5/2016
|
+0.80 / +4.10%
|
19.90
|
20.30
|
19.50
|
20.30
|
19.90
|
14.55
|
44,820
|
|
|
4/4/2016
|
-0.50 / -2.50%
|
19.80
|
19.90
|
19.50
|
19.50
|
19.70
|
13.98
|
73,970
|
|
|
4/1/2016
|
-0.60 / -2.91%
|
20.50
|
20.70
|
20.00
|
20.00
|
20.23
|
14.34
|
92,680
|
|
|
3/31/2016
|
-1.10 / -5.07%
|
21.70
|
21.70
|
20.50
|
20.60
|
20.87
|
14.77
|
182,370
|
|
|
3/30/2016
|
-0.40 / -1.81%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.53
|
15.55
|
101,750
|
|
|
3/29/2016
|
+0.60 / +2.79%
|
21.50
|
22.30
|
21.50
|
22.10
|
22.13
|
15.84
|
237,310
|
|
|
3/28/2016
|
+0.40 / +1.90%
|
21.60
|
21.90
|
21.40
|
21.50
|
21.61
|
15.41
|
100,170
|
|
|
3/25/2016
|
+1.30 / +6.57%
|
20.00
|
21.10
|
20.00
|
21.10
|
21.01
|
15.12
|
474,130
|
|
|
3/24/2016
|
+0.30 / +1.54%
|
19.40
|
20.20
|
19.40
|
19.80
|
19.58
|
14.19
|
98,350
|
|
|
3/23/2016
|
-0.50 / -2.50%
|
19.60
|
20.20
|
19.40
|
19.50
|
19.67
|
13.98
|
95,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|