|
|
Closing price on 6/9/2015
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
12,300 |
| Split-adjusted Price |
11.33 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.77
|
11.33
|
12,300
|
|
|
6/8/2015
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.81
|
11.33
|
213,710
|
|
|
6/5/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.83
|
11.40
|
77,490
|
|
|
6/4/2015
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.60
|
11.25
|
97,050
|
|
|
6/3/2015
|
-0.30 / -1.90%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.60
|
11.11
|
50,070
|
|
|
6/2/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
11.33
|
92,910
|
|
|
6/1/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.01
|
11.47
|
19,610
|
|
|
5/29/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.80
|
16.00
|
15.98
|
11.47
|
105,540
|
|
|
5/28/2015
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.80
|
16.10
|
15.99
|
11.54
|
138,090
|
|
|
5/27/2015
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.92
|
11.40
|
38,510
|
|
|
5/26/2015
|
-0.10 / -0.61%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.11
|
11.61
|
68,760
|
|
|
5/25/2015
|
+0.30 / +1.88%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.27
|
11.68
|
148,410
|
|
|
5/22/2015
|
-0.50 / -3.03%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.11
|
11.47
|
53,460
|
|
|
5/21/2015
|
+0.70 / +4.43%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.14
|
11.83
|
138,080
|
|
|
5/20/2015
|
+0.30 / +1.94%
|
15.80
|
16.50
|
15.60
|
15.80
|
16.12
|
11.33
|
166,160
|
|
|
5/19/2015
|
+0.40 / +2.65%
|
15.10
|
16.00
|
15.10
|
15.50
|
15.40
|
11.11
|
153,180
|
|
|
5/18/2015
|
-0.70 / -4.43%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.44
|
10.82
|
82,410
|
|
|
5/15/2015
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.93
|
11.33
|
92,490
|
|
|
5/14/2015
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.11
|
11.54
|
44,260
|
|
|
5/13/2015
|
-0.10 / -0.61%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.95
|
11.61
|
117,410
|
|
|
5/12/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.13
|
11.68
|
36,140
|
|
|
5/11/2015
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.34
|
11.68
|
158,770
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|