|
|
Closing price on 7/20/2016
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
25.70 |
| Volume |
176,660 |
| Split-adjusted Price |
19.45 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.70
|
26.40
|
26.03
|
19.45
|
176,660
|
|
|
7/19/2016
|
+1.10 / +4.35%
|
25.70
|
26.70
|
25.30
|
26.40
|
26.11
|
19.45
|
178,960
|
|
|
7/18/2016
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.31
|
18.64
|
15,880
|
|
|
7/15/2016
|
+0.40 / +1.60%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.22
|
18.72
|
20,540
|
|
|
7/14/2016
|
+0.70 / +2.88%
|
24.30
|
25.90
|
24.30
|
25.00
|
25.52
|
18.42
|
198,620
|
|
|
7/13/2016
|
0.00 / 0.00%
|
24.10
|
24.70
|
24.10
|
24.30
|
24.36
|
17.90
|
35,840
|
|
|
7/12/2016
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.09
|
17.90
|
123,040
|
|
|
7/11/2016
|
-0.30 / -1.22%
|
24.30
|
24.80
|
24.30
|
24.30
|
24.74
|
17.90
|
34,920
|
|
|
7/8/2016
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.00
|
24.60
|
24.53
|
18.13
|
69,760
|
|
|
7/7/2016
|
+0.50 / +2.06%
|
24.30
|
24.80
|
23.70
|
24.80
|
24.34
|
18.27
|
107,190
|
|
|
7/6/2016
|
+0.80 / +3.40%
|
23.50
|
24.50
|
23.50
|
24.30
|
23.92
|
17.90
|
108,980
|
|
|
7/5/2016
|
-1.30 / -5.24%
|
24.80
|
25.00
|
23.50
|
23.50
|
24.09
|
17.32
|
185,770
|
|
|
7/4/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.20
|
24.80
|
24.73
|
18.27
|
46,160
|
|
|
7/1/2016
|
+0.80 / +3.33%
|
24.00
|
25.10
|
24.00
|
24.80
|
24.61
|
18.27
|
209,270
|
|
|
6/30/2016
|
-0.40 / -1.64%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.35
|
17.68
|
32,360
|
|
|
6/29/2016
|
+1.20 / +5.17%
|
23.20
|
24.70
|
23.20
|
24.40
|
24.22
|
17.98
|
224,980
|
|
|
6/28/2016
|
+0.20 / +0.87%
|
23.00
|
23.30
|
22.60
|
23.20
|
23.02
|
17.09
|
134,560
|
|
|
6/27/2016
|
+0.20 / +0.88%
|
22.10
|
23.00
|
22.00
|
23.00
|
22.54
|
16.95
|
72,140
|
|
|
6/24/2016
|
+0.20 / +0.88%
|
23.00
|
23.00
|
21.10
|
22.80
|
22.12
|
16.80
|
66,650
|
|
|
6/23/2016
|
+0.10 / +0.44%
|
22.40
|
22.60
|
22.10
|
22.60
|
22.35
|
16.65
|
174,450
|
|
|
6/22/2016
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.10
|
22.50
|
22.37
|
16.58
|
158,950
|
|
|
6/21/2016
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.38
|
16.50
|
146,470
|
|
|
6/20/2016
|
+0.10 / +0.45%
|
22.10
|
22.50
|
22.00
|
22.20
|
22.27
|
16.36
|
138,520
|
|
|
6/17/2016
|
-0.40 / -1.78%
|
22.50
|
22.60
|
22.00
|
22.10
|
22.18
|
16.28
|
108,750
|
|
|
6/16/2016
|
-0.10 / -0.44%
|
22.60
|
22.60
|
21.50
|
22.50
|
22.46
|
16.58
|
88,880
|
|
|
6/15/2016
|
+0.10 / +0.44%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.43
|
16.65
|
96,260
|
|
|
6/14/2016
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.00
|
22.50
|
22.34
|
16.58
|
23,050
|
|
|
6/13/2016
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.13
|
16.65
|
188,040
|
|
|
6/10/2016
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.53
|
16.58
|
95,090
|
|
|
6/9/2016
|
+0.50 / +2.26%
|
22.30
|
22.70
|
21.90
|
22.60
|
22.31
|
16.65
|
140,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|