|
Closing price on 8/30/2017
|
|
| Open |
35.60 |
| High |
36.30 |
| Low |
34.30 |
| Volume |
55,230 |
| Split-adjusted Price |
27.23 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
+0.05 / +0.14%
|
35.60
|
36.30
|
34.30
|
36.30
|
34.93
|
27.23
|
55,230
|
|
|
8/29/2017
|
-0.05 / -0.14%
|
36.20
|
36.25
|
35.55
|
36.25
|
36.15
|
27.19
|
3,900
|
|
|
8/28/2017
|
0.00 / 0.00%
|
36.30
|
36.30
|
34.90
|
36.30
|
35.95
|
27.23
|
5,560
|
|
|
8/25/2017
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.30
|
36.30
|
36.34
|
27.23
|
9,300
|
|
|
8/24/2017
|
+0.50 / +1.39%
|
35.90
|
36.40
|
35.90
|
36.40
|
36.02
|
27.30
|
3,720
|
|
|
8/23/2017
|
-0.05 / -0.14%
|
35.95
|
35.95
|
35.90
|
35.90
|
35.93
|
26.93
|
3,690
|
|
|
8/22/2017
|
-0.20 / -0.55%
|
36.15
|
36.15
|
35.95
|
35.95
|
36.02
|
26.96
|
4,720
|
|
|
8/21/2017
|
-0.10 / -0.28%
|
36.30
|
36.30
|
36.15
|
36.15
|
36.23
|
27.11
|
3,000
|
|
|
8/18/2017
|
-0.05 / -0.14%
|
36.30
|
36.30
|
35.90
|
36.25
|
36.23
|
27.19
|
3,450
|
|
|
8/17/2017
|
0.00 / 0.00%
|
35.55
|
36.40
|
35.50
|
36.30
|
35.91
|
27.23
|
20,970
|
|
|
8/16/2017
|
+0.10 / +0.28%
|
37.00
|
37.00
|
35.35
|
36.30
|
36.28
|
27.23
|
9,400
|
|
|
8/15/2017
|
+0.05 / +0.14%
|
36.20
|
36.20
|
35.30
|
36.20
|
36.10
|
27.15
|
7,480
|
|
|
8/14/2017
|
-0.10 / -0.28%
|
36.00
|
36.20
|
35.00
|
36.15
|
35.89
|
27.11
|
5,740
|
|
|
8/11/2017
|
+0.45 / +1.26%
|
36.80
|
36.80
|
35.80
|
36.25
|
36.02
|
27.19
|
15,630
|
|
|
8/10/2017
|
+0.95 / +2.73%
|
34.85
|
35.80
|
34.80
|
35.80
|
35.38
|
26.85
|
10,400
|
|
|
8/9/2017
|
-0.40 / -1.13%
|
33.10
|
35.00
|
33.10
|
34.85
|
33.91
|
26.14
|
36,130
|
|
|
8/8/2017
|
-0.15 / -0.42%
|
35.30
|
35.30
|
33.40
|
35.25
|
34.20
|
26.44
|
32,870
|
|
|
8/7/2017
|
+0.80 / +2.31%
|
36.00
|
36.00
|
34.00
|
35.40
|
34.82
|
26.55
|
23,610
|
|
|
8/4/2017
|
-2.35 / -6.36%
|
37.10
|
37.10
|
34.60
|
34.60
|
35.69
|
25.95
|
64,410
|
|
|
8/3/2017
|
-0.35 / -0.94%
|
37.20
|
37.20
|
36.20
|
36.95
|
36.57
|
27.71
|
29,890
|
|
|
8/2/2017
|
-0.30 / -0.80%
|
37.60
|
37.60
|
36.10
|
37.30
|
36.75
|
27.98
|
39,070
|
|
|
8/1/2017
|
-0.20 / -0.53%
|
36.20
|
37.60
|
36.20
|
37.60
|
36.79
|
28.20
|
31,670
|
|
|
7/31/2017
|
0.00 / 0.00%
|
37.60
|
37.80
|
35.70
|
37.80
|
36.60
|
28.35
|
39,310
|
|
|
7/28/2017
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.65
|
37.80
|
37.74
|
28.35
|
12,030
|
|
|
7/27/2017
|
+0.95 / +2.58%
|
37.90
|
38.00
|
34.60
|
37.80
|
35.66
|
28.35
|
44,080
|
|
|
7/26/2017
|
-0.35 / -0.94%
|
38.40
|
38.40
|
35.40
|
36.85
|
36.40
|
27.64
|
21,730
|
|
|
7/25/2017
|
-1.60 / -4.12%
|
37.70
|
37.80
|
36.65
|
37.20
|
37.34
|
27.90
|
62,660
|
|
|
7/24/2017
|
+0.95 / +2.51%
|
37.90
|
38.80
|
37.90
|
38.80
|
38.09
|
29.10
|
23,260
|
|
|
7/21/2017
|
-1.40 / -3.57%
|
37.85
|
39.00
|
37.85
|
37.85
|
38.52
|
28.39
|
12,930
|
|
|
7/20/2017
|
-0.25 / -0.63%
|
37.60
|
39.25
|
37.60
|
39.25
|
38.23
|
29.44
|
10,410
|
|
|