|
Closing price on 5/8/2015
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
55,740 |
| Split-adjusted Price |
11.47 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.18
|
11.47
|
55,740
|
|
|
5/7/2015
|
+0.20 / +1.25%
|
15.20
|
16.40
|
15.20
|
16.20
|
16.17
|
11.61
|
204,400
|
|
|
5/6/2015
|
-0.60 / -3.61%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.21
|
11.47
|
83,280
|
|
|
5/5/2015
|
+0.30 / +1.84%
|
16.30
|
16.70
|
15.60
|
16.60
|
16.26
|
11.90
|
194,230
|
|
|
5/4/2015
|
-0.60 / -3.55%
|
15.80
|
16.80
|
15.80
|
16.30
|
16.25
|
11.68
|
328,500
|
|
|
4/27/2015
|
-0.20 / -1.17%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.85
|
12.11
|
56,870
|
|
|
4/24/2015
|
+0.10 / +0.59%
|
16.60
|
17.30
|
16.60
|
17.10
|
17.02
|
12.26
|
51,230
|
|
|
4/23/2015
|
+0.50 / +3.03%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.88
|
12.19
|
223,820
|
|
|
4/22/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.53
|
11.83
|
175,110
|
|
|
4/21/2015
|
-0.80 / -4.62%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.75
|
11.83
|
183,490
|
|
|
4/20/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.80
|
17.30
|
17.04
|
12.40
|
88,500
|
|
|
4/17/2015
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.30
|
17.49
|
12.40
|
178,140
|
|
|
4/16/2015
|
+0.50 / +2.96%
|
17.50
|
17.90
|
17.00
|
17.40
|
17.37
|
12.47
|
478,090
|
|
|
4/15/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.82
|
12.11
|
118,550
|
|
|
4/14/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.91
|
12.04
|
210,480
|
|
|
4/13/2015
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.94
|
12.11
|
202,470
|
|
|
4/10/2015
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.50
|
16.90
|
16.99
|
12.11
|
267,550
|
|
|
4/9/2015
|
+0.60 / +3.61%
|
16.80
|
17.20
|
16.60
|
17.20
|
16.98
|
12.33
|
356,160
|
|
|
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
|
|
|