|
|
Closing price on 9/21/2015
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
75,320 |
| Split-adjusted Price |
16.85 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
+0.30 / +1.29%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.34
|
16.85
|
75,320
|
|
|
9/18/2015
|
+0.70 / +3.11%
|
23.00
|
23.20
|
22.80
|
23.20
|
22.97
|
16.63
|
43,310
|
|
|
9/17/2015
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.58
|
16.13
|
38,480
|
|
|
9/16/2015
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
22.80
|
22.87
|
16.34
|
36,120
|
|
|
9/15/2015
|
-0.40 / -1.73%
|
23.00
|
23.10
|
22.60
|
22.70
|
22.97
|
16.27
|
73,980
|
|
|
9/14/2015
|
+0.30 / +1.32%
|
23.40
|
23.40
|
22.80
|
23.10
|
23.01
|
16.56
|
82,190
|
|
|
9/11/2015
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.80
|
22.80
|
23.08
|
16.34
|
69,810
|
|
|
9/10/2015
|
0.00 / 0.00%
|
23.30
|
23.80
|
23.00
|
23.50
|
23.28
|
16.85
|
33,640
|
|
|
9/9/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.70
|
16.85
|
72,150
|
|
|
9/8/2015
|
+0.70 / +3.07%
|
23.30
|
23.50
|
22.70
|
23.50
|
23.03
|
16.85
|
106,240
|
|
|
9/7/2015
|
-0.30 / -1.30%
|
23.10
|
23.90
|
22.60
|
22.80
|
23.11
|
16.34
|
34,100
|
|
|
9/4/2015
|
0.00 / 0.00%
|
22.60
|
23.40
|
22.60
|
23.10
|
23.14
|
16.56
|
44,940
|
|
|
9/3/2015
|
-1.40 / -5.71%
|
24.10
|
24.20
|
22.90
|
23.10
|
23.46
|
16.56
|
184,630
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|