|
|
Closing price on 1/20/2015
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
39,500 |
| Split-adjusted Price |
9.28 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
9.28
|
39,500
|
|
|
1/19/2015
|
-0.10 / -0.72%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
9.21
|
18,630
|
|
|
1/16/2015
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.80
|
9.28
|
46,360
|
|
|
1/15/2015
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
9.34
|
61,900
|
|
|
1/14/2015
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
9.34
|
51,180
|
|
|
1/13/2015
|
-0.10 / -0.71%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
9.41
|
141,960
|
|
|
1/12/2015
|
+0.60 / +4.44%
|
13.70
|
14.40
|
13.60
|
14.10
|
14.10
|
9.48
|
252,900
|
|
|
1/9/2015
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.50
|
9.08
|
115,570
|
|
|
1/8/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.40
|
9.01
|
39,510
|
|
|
1/7/2015
|
+0.30 / +2.29%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.40
|
9.01
|
137,690
|
|
|
1/6/2015
|
-0.20 / -1.50%
|
12.50
|
13.30
|
12.50
|
13.10
|
13.10
|
8.81
|
33,830
|
|
|
1/5/2015
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.30
|
8.94
|
31,300
|
|
|
12/31/2014
|
+0.30 / +2.29%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.40
|
9.01
|
38,620
|
|
|
12/30/2014
|
+0.80 / +6.50%
|
12.20
|
13.10
|
11.90
|
13.10
|
13.10
|
8.81
|
562,180
|
|
|
12/29/2014
|
-0.70 / -5.38%
|
13.10
|
13.10
|
12.20
|
12.30
|
12.30
|
8.27
|
279,260
|
|
|
12/26/2014
|
-0.30 / -2.26%
|
13.00
|
13.30
|
12.80
|
13.00
|
13.00
|
8.74
|
32,480
|
|
|
12/25/2014
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.30
|
8.94
|
44,630
|
|
|
12/24/2014
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.40
|
9.01
|
148,950
|
|
|
12/23/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
9.08
|
178,390
|
|
|
12/22/2014
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.50
|
9.08
|
184,660
|
|
|
12/19/2014
|
-0.20 / -1.46%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
9.08
|
136,490
|
|
|
12/18/2014
|
+0.20 / +1.48%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
9.21
|
43,730
|
|
|
12/17/2014
|
-0.60 / -4.26%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
9.08
|
68,560
|
|
|
12/16/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.10
|
9.48
|
120,230
|
|
|
12/15/2014
|
-0.20 / -1.40%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
9.48
|
68,280
|
|
|
12/12/2014
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
9.61
|
100,140
|
|
|
12/11/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
9.41
|
84,800
|
|
|
12/10/2014
|
+0.30 / +2.19%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
9.41
|
73,610
|
|
|
12/9/2014
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.70
|
9.21
|
129,080
|
|
|
12/8/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
9.61
|
168,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|