|
|
Closing price on 9/1/2015
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
73,770 |
| Split-adjusted Price |
17.56 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.10 / +0.41%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.20
|
17.56
|
73,770
|
|
|
8/31/2015
|
-0.60 / -2.40%
|
23.80
|
25.00
|
23.80
|
24.40
|
24.37
|
17.49
|
51,830
|
|
|
8/28/2015
|
+0.70 / +2.88%
|
24.30
|
25.00
|
24.00
|
25.00
|
24.60
|
17.92
|
217,750
|
|
|
8/27/2015
|
-0.80 / -3.19%
|
25.10
|
25.10
|
24.30
|
24.30
|
24.81
|
17.42
|
303,420
|
|
|
8/26/2015
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.20
|
25.10
|
24.86
|
17.99
|
246,050
|
|
|
8/25/2015
|
+1.60 / +6.81%
|
23.50
|
25.10
|
23.10
|
25.10
|
24.20
|
17.99
|
384,260
|
|
|
8/24/2015
|
-0.40 / -1.67%
|
23.10
|
23.90
|
22.30
|
23.50
|
23.21
|
16.85
|
514,930
|
|
|
8/21/2015
|
+0.40 / +1.70%
|
23.50
|
24.00
|
22.90
|
23.90
|
23.58
|
17.13
|
438,580
|
|
|
8/20/2015
|
+0.70 / +3.07%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.54
|
16.85
|
409,060
|
|
|
8/19/2015
|
+0.60 / +2.70%
|
22.00
|
22.90
|
21.80
|
22.80
|
22.20
|
16.34
|
186,860
|
|
|
8/18/2015
|
+0.70 / +3.26%
|
21.50
|
22.40
|
21.50
|
22.20
|
21.93
|
15.91
|
116,440
|
|
|
8/17/2015
|
-0.70 / -3.15%
|
22.30
|
22.30
|
21.00
|
21.50
|
21.43
|
15.41
|
145,570
|
|
|
8/14/2015
|
+0.60 / +2.78%
|
21.60
|
22.20
|
21.20
|
22.20
|
21.44
|
15.91
|
280,480
|
|
|
8/13/2015
|
-1.10 / -4.85%
|
22.80
|
22.80
|
21.60
|
21.60
|
21.97
|
15.48
|
166,530
|
|
|
8/12/2015
|
-1.00 / -4.22%
|
23.90
|
23.90
|
22.70
|
22.70
|
23.08
|
16.27
|
162,410
|
|
|
8/11/2015
|
+0.70 / +3.04%
|
23.80
|
24.50
|
23.60
|
23.70
|
24.04
|
16.99
|
483,280
|
|
|
8/10/2015
|
+1.50 / +6.98%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.60
|
16.49
|
213,550
|
|
|
8/7/2015
|
+0.20 / +0.94%
|
21.20
|
21.80
|
21.20
|
21.50
|
21.53
|
15.41
|
141,940
|
|
|
8/6/2015
|
-0.90 / -4.05%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.71
|
15.27
|
84,340
|
|
|
8/5/2015
|
+1.00 / +4.72%
|
21.20
|
22.40
|
21.20
|
22.20
|
21.87
|
15.91
|
105,590
|
|
|
8/4/2015
|
0.00 / 0.00%
|
21.20
|
21.40
|
20.10
|
21.20
|
20.94
|
15.20
|
246,610
|
|
|
8/3/2015
|
-1.20 / -5.36%
|
21.10
|
21.70
|
20.90
|
21.20
|
21.16
|
15.20
|
397,390
|
|
|
7/31/2015
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.10
|
22.40
|
22.52
|
16.06
|
210,870
|
|
|
7/30/2015
|
+0.30 / +1.33%
|
22.20
|
22.80
|
22.10
|
22.80
|
22.65
|
16.34
|
132,460
|
|
|
7/29/2015
|
-0.10 / -0.44%
|
22.60
|
23.80
|
22.40
|
22.50
|
22.88
|
16.13
|
236,730
|
|
|
7/28/2015
|
-0.40 / -1.74%
|
22.90
|
23.30
|
22.60
|
22.60
|
22.81
|
16.20
|
448,390
|
|
|
7/27/2015
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.13
|
16.49
|
399,510
|
|
|
7/24/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
24.00
|
23.30
|
17.20
|
126,970
|
|
|
7/23/2015
|
+0.60 / +2.56%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.44
|
17.20
|
296,040
|
|
|
7/22/2015
|
+0.60 / +2.63%
|
21.40
|
23.40
|
21.30
|
23.40
|
21.54
|
16.77
|
966,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|