|
|
Closing price on 7/10/2015
|
|
| Open |
22.20 |
| High |
23.30 |
| Low |
21.90 |
| Volume |
726,180 |
| Split-adjusted Price |
16.70 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2015
|
+1.50 / +6.88%
|
22.20
|
23.30
|
21.90
|
23.30
|
23.01
|
16.70
|
726,180
|
|
|
7/9/2015
|
+1.40 / +6.86%
|
19.90
|
21.80
|
19.80
|
21.80
|
21.09
|
15.63
|
952,940
|
|
|
7/8/2015
|
+1.20 / +6.25%
|
19.40
|
20.50
|
19.40
|
20.40
|
20.23
|
14.62
|
935,460
|
|
|
7/7/2015
|
+1.20 / +6.67%
|
18.50
|
19.20
|
18.50
|
19.20
|
19.09
|
13.76
|
676,800
|
|
|
7/6/2015
|
+1.10 / +6.51%
|
16.80
|
18.00
|
16.80
|
18.00
|
17.69
|
12.90
|
832,730
|
|
|
7/3/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.83
|
12.11
|
148,780
|
|
|
7/2/2015
|
+0.30 / +1.81%
|
16.60
|
17.10
|
16.60
|
16.90
|
16.82
|
12.11
|
233,450
|
|
|
7/1/2015
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.40
|
16.60
|
16.74
|
11.90
|
63,200
|
|
|
6/30/2015
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
16.80
|
16.88
|
12.04
|
274,040
|
|
|
6/29/2015
|
+0.70 / +4.35%
|
16.10
|
16.90
|
16.10
|
16.80
|
16.64
|
12.04
|
398,960
|
|
|
6/26/2015
|
-0.60 / -3.59%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.17
|
11.54
|
88,360
|
|
|
6/25/2015
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.65
|
11.97
|
49,600
|
|
|
6/24/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
11.90
|
49,270
|
|
|
6/23/2015
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.76
|
11.90
|
113,060
|
|
|
6/22/2015
|
+0.90 / +5.63%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.37
|
12.11
|
363,690
|
|
|
6/19/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.01
|
11.47
|
86,860
|
|
|
6/18/2015
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.17
|
11.47
|
79,140
|
|
|
6/17/2015
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.03
|
11.61
|
85,600
|
|
|
6/16/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
11.47
|
96,220
|
|
|
6/15/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.07
|
11.47
|
83,620
|
|
|
6/12/2015
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.82
|
11.47
|
150,990
|
|
|
6/11/2015
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.69
|
11.25
|
105,700
|
|
|
6/10/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.44
|
11.18
|
30,630
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|