|
Closing price on 8/23/2016
|
|
| Open |
27.40 |
| High |
28.50 |
| Low |
27.40 |
| Volume |
24,320 |
| Split-adjusted Price |
21.00 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
0.00 / 0.00%
|
27.40
|
28.50
|
27.40
|
28.50
|
28.41
|
21.00
|
24,320
|
|
|
8/22/2016
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.40
|
28.50
|
28.40
|
21.00
|
30,700
|
|
|
8/19/2016
|
+0.40 / +1.43%
|
28.40
|
28.50
|
27.20
|
28.40
|
28.04
|
20.93
|
38,230
|
|
|
8/18/2016
|
-0.50 / -1.75%
|
28.50
|
28.50
|
27.80
|
28.00
|
27.97
|
20.63
|
8,580
|
|
|
8/17/2016
|
+0.70 / +2.52%
|
27.80
|
28.50
|
27.70
|
28.50
|
28.21
|
21.00
|
38,290
|
|
|
8/16/2016
|
-0.70 / -2.46%
|
27.60
|
28.40
|
27.60
|
27.80
|
27.73
|
20.48
|
12,260
|
|
|
8/15/2016
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.30
|
28.50
|
28.43
|
21.00
|
12,700
|
|
|
8/12/2016
|
-0.10 / -0.35%
|
28.00
|
28.60
|
28.00
|
28.50
|
28.25
|
21.00
|
14,090
|
|
|
8/11/2016
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.00
|
28.60
|
28.44
|
21.07
|
28,410
|
|
|
8/10/2016
|
-0.40 / -1.38%
|
27.20
|
28.80
|
27.20
|
28.50
|
28.54
|
21.00
|
37,040
|
|
|
8/9/2016
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.20
|
28.90
|
28.84
|
21.29
|
20,940
|
|
|
8/8/2016
|
+0.20 / +0.70%
|
28.50
|
28.90
|
28.00
|
28.90
|
28.63
|
21.29
|
27,770
|
|
|
8/5/2016
|
+1.60 / +5.90%
|
27.10
|
28.70
|
26.00
|
28.70
|
27.03
|
21.15
|
97,400
|
|
|
8/4/2016
|
-1.90 / -6.55%
|
29.00
|
29.10
|
27.10
|
27.10
|
28.32
|
19.97
|
46,300
|
|
|
8/3/2016
|
0.00 / 0.00%
|
27.90
|
29.20
|
27.90
|
29.00
|
28.86
|
21.37
|
10,880
|
|
|
8/2/2016
|
+0.50 / +1.75%
|
28.50
|
29.00
|
27.40
|
29.00
|
28.60
|
21.37
|
38,920
|
|
|
8/1/2016
|
+0.40 / +1.42%
|
28.10
|
28.50
|
27.00
|
28.50
|
27.97
|
21.00
|
52,630
|
|
|
7/29/2016
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.60
|
28.10
|
27.71
|
20.70
|
11,730
|
|
|
7/28/2016
|
0.00 / 0.00%
|
28.00
|
28.40
|
27.60
|
28.00
|
27.97
|
20.63
|
9,760
|
|
|
7/27/2016
|
+1.00 / +3.70%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.61
|
20.63
|
53,610
|
|
|
7/26/2016
|
-0.50 / -1.82%
|
27.50
|
28.50
|
27.00
|
27.00
|
27.54
|
19.89
|
25,600
|
|
|
7/25/2016
|
+0.50 / +1.85%
|
27.50
|
28.50
|
26.20
|
27.50
|
27.57
|
20.26
|
56,410
|
|
|
7/22/2016
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.00
|
27.00
|
26.50
|
19.89
|
91,350
|
|
|
7/21/2016
|
+0.50 / +1.89%
|
26.40
|
27.30
|
26.00
|
26.90
|
26.51
|
19.82
|
83,110
|
|
|
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
|
|
|