|
|
Closing price on 7/5/2016
|
|
| Open |
24.80 |
| High |
25.00 |
| Low |
23.50 |
| Volume |
185,770 |
| Split-adjusted Price |
17.32 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2016
|
+0.50 / +2.31%
|
21.30
|
22.60
|
21.30
|
22.10
|
22.05
|
16.28
|
188,290
|
|
|
6/7/2016
|
+0.10 / +0.47%
|
21.10
|
21.60
|
21.10
|
21.60
|
21.50
|
15.92
|
49,720
|
|
|
6/6/2016
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.20
|
21.50
|
21.33
|
15.84
|
330,500
|
|
|
6/3/2016
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.39
|
15.84
|
103,750
|
|
|
6/2/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.80
|
21.30
|
21.13
|
15.69
|
117,420
|
|
|
6/1/2016
|
+0.30 / +1.43%
|
21.00
|
21.60
|
21.00
|
21.30
|
21.28
|
15.69
|
67,950
|
|
|
5/31/2016
|
-0.20 / -0.94%
|
21.40
|
21.60
|
21.00
|
21.00
|
21.12
|
15.47
|
61,020
|
|
|
5/30/2016
|
-0.40 / -1.85%
|
21.60
|
21.90
|
21.00
|
21.20
|
21.35
|
15.62
|
37,760
|
|
|
5/27/2016
|
+0.70 / +3.35%
|
20.90
|
22.00
|
20.80
|
21.60
|
21.47
|
15.92
|
48,020
|
|
|
5/26/2016
|
-0.50 / -2.34%
|
21.40
|
21.40
|
20.60
|
20.90
|
20.85
|
15.40
|
70,810
|
|
|
5/25/2016
|
-0.20 / -0.93%
|
21.50
|
21.90
|
21.40
|
21.40
|
21.44
|
15.77
|
33,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|