|
Closing price on 6/5/2017
|
|
| Open |
39.90 |
| High |
40.90 |
| Low |
39.90 |
| Volume |
3,040 |
| Split-adjusted Price |
30.68 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.90 / +2.25%
|
39.90
|
40.90
|
39.90
|
40.90
|
40.79
|
30.68
|
3,040
|
|
|
6/2/2017
|
+0.90 / +2.30%
|
40.50
|
40.50
|
37.60
|
40.00
|
40.00
|
30.00
|
4,450
|
|
|
6/1/2017
|
-0.90 / -2.25%
|
39.10
|
40.00
|
39.10
|
39.10
|
39.43
|
29.33
|
8,140
|
|
|
5/31/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.00
|
1,000
|
|
|
5/30/2017
|
0.00 / 0.00%
|
39.90
|
40.00
|
39.90
|
40.00
|
40.00
|
30.00
|
6,000
|
|
|
5/29/2017
|
+0.70 / +1.78%
|
39.25
|
40.00
|
39.10
|
40.00
|
39.44
|
30.00
|
7,200
|
|
|
5/26/2017
|
+0.40 / +1.03%
|
38.85
|
39.30
|
38.50
|
39.30
|
38.98
|
29.48
|
8,440
|
|
|
5/25/2017
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
29.18
|
6,630
|
|
|
5/24/2017
|
-0.40 / -1.02%
|
37.00
|
38.90
|
36.95
|
38.90
|
37.91
|
29.18
|
12,660
|
|
|
5/23/2017
|
+0.05 / +0.13%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
29.48
|
1,010
|
|
|
5/22/2017
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.25
|
39.25
|
39.28
|
29.44
|
3,740
|
|
|
5/19/2017
|
-0.05 / -0.13%
|
38.00
|
39.25
|
36.55
|
39.25
|
37.17
|
29.44
|
43,130
|
|
|
5/18/2017
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.20
|
39.30
|
39.27
|
29.48
|
8,530
|
|
|
5/17/2017
|
+0.30 / +0.77%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
29.48
|
2,000
|
|
|
5/16/2017
|
+0.30 / +0.78%
|
38.70
|
39.00
|
38.00
|
39.00
|
38.62
|
29.25
|
2,900
|
|
|
5/15/2017
|
+0.70 / +1.84%
|
36.70
|
38.70
|
36.70
|
38.70
|
37.87
|
29.03
|
8,600
|
|
|
5/12/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
28.50
|
0
|
|
|
5/11/2017
|
+0.10 / +0.26%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
28.50
|
1,020
|
|
|
5/10/2017
|
-0.10 / -0.26%
|
38.00
|
38.10
|
37.80
|
37.90
|
37.97
|
28.43
|
17,380
|
|
|
5/9/2017
|
-1.50 / -3.80%
|
39.30
|
39.45
|
38.00
|
38.00
|
39.40
|
28.50
|
3,010
|
|
|
5/8/2017
|
+0.10 / +0.25%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
29.63
|
1,010
|
|
|
5/5/2017
|
+0.70 / +1.81%
|
38.00
|
39.40
|
38.00
|
39.40
|
38.32
|
29.55
|
6,500
|
|
|
5/4/2017
|
-0.70 / -1.78%
|
38.15
|
38.70
|
38.00
|
38.70
|
38.45
|
29.03
|
8,180
|
|
|
5/3/2017
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
29.55
|
1,000
|
|
|
4/28/2017
|
+1.40 / +3.68%
|
39.00
|
39.80
|
39.00
|
39.40
|
39.61
|
29.55
|
7,400
|
|
|
4/27/2017
|
-2.00 / -5.00%
|
39.95
|
40.00
|
38.00
|
38.00
|
39.96
|
28.50
|
1,060
|
|
|
4/26/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
30.00
|
0
|
|
|
4/25/2017
|
+2.10 / +5.54%
|
39.00
|
40.00
|
39.00
|
40.00
|
39.96
|
30.00
|
8,200
|
|
|
4/24/2017
|
-2.10 / -5.25%
|
38.00
|
39.50
|
37.90
|
37.90
|
38.58
|
28.43
|
3,370
|
|
|
4/21/2017
|
+1.05 / +2.70%
|
38.90
|
40.00
|
38.00
|
40.00
|
38.76
|
30.00
|
7,070
|
|
|