|
Closing price on 7/5/2016
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
956,900 |
| Split-adjusted Price |
17.20 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.12
|
17.20
|
956,900
|
|
|
7/4/2016
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.11
|
17.30
|
287,800
|
|
|
7/1/2016
|
+0.30 / +1.78%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.92
|
17.20
|
385,126
|
|
|
6/30/2016
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.71
|
16.90
|
400,820
|
|
|
6/29/2016
|
-0.10 / -0.59%
|
16.90
|
17.20
|
16.80
|
16.80
|
16.90
|
16.80
|
1,040,400
|
|
|
6/28/2016
|
+1.50 / +9.74%
|
15.20
|
16.90
|
15.20
|
16.90
|
15.76
|
16.90
|
1,276,170
|
|
|
6/27/2016
|
+0.30 / +1.99%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.16
|
15.40
|
1,710,900
|
|
|
6/24/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.00
|
15.10
|
14.90
|
15.10
|
242,320
|
|
|
6/23/2016
|
+0.30 / +2.01%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.91
|
15.20
|
262,950
|
|
|
6/22/2016
|
+0.30 / +2.05%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.64
|
14.90
|
294,206
|
|
|
6/21/2016
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.00
|
14.60
|
14.13
|
14.60
|
467,540
|
|
|
6/20/2016
|
-0.90 / -5.96%
|
15.10
|
15.10
|
13.80
|
14.20
|
14.59
|
14.20
|
855,800
|
|
|
6/17/2016
|
-0.20 / -1.31%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.08
|
15.10
|
323,600
|
|
|
6/16/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.12
|
15.30
|
505,600
|
|
|
6/15/2016
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.05
|
15.30
|
322,400
|
|
|
6/14/2016
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.06
|
15.00
|
524,600
|
|
|
6/13/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.09
|
15.20
|
378,330
|
|
|
6/10/2016
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
295,510
|
|
|
6/9/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
15.30
|
343,000
|
|
|
6/8/2016
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.19
|
15.30
|
635,900
|
|
|
6/7/2016
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.30
|
15.20
|
546,090
|
|
|
6/6/2016
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.23
|
15.30
|
794,100
|
|
|
6/3/2016
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.32
|
15.40
|
409,050
|
|
|
6/2/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.30
|
15.40
|
332,864
|
|
|
6/1/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
15.40
|
336,200
|
|
|
5/31/2016
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.90
|
15.50
|
15.07
|
15.50
|
856,120
|
|
|
5/30/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
637,900
|
|
|
5/27/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.80
|
14.90
|
235,320
|
|
|
5/26/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.87
|
14.90
|
348,000
|
|
|
5/25/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.91
|
14.90
|
443,300
|
|
|