|
|
Closing price on 10/17/2012
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
180,480 |
| Split-adjusted Price |
3.83 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
3.83
|
180,480
|
|
|
10/16/2012
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
3.66
|
45,220
|
|
|
10/15/2012
|
+0.10 / +1.59%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.40
|
3.55
|
16,080
|
|
|
10/12/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
3.49
|
32,200
|
|
|
10/11/2012
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
3.66
|
16,740
|
|
|
10/10/2012
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
3.66
|
42,260
|
|
|
10/9/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.55
|
14,090
|
|
|
10/8/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.55
|
15,850
|
|
|
10/5/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.49
|
17,330
|
|
|
10/4/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
3.49
|
8,790
|
|
|
10/3/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.49
|
1,370
|
|
|
10/2/2012
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
3.44
|
10,960
|
|
|
10/1/2012
|
-0.20 / -3.17%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
3.38
|
27,180
|
|
|
9/28/2012
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.49
|
6,110
|
|
|
9/27/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.55
|
20,680
|
|
|
9/26/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
3.49
|
9,550
|
|
|
9/25/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
3.49
|
18,500
|
|
|
9/24/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
3.60
|
20,010
|
|
|
9/21/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
3.60
|
21,800
|
|
|
9/20/2012
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.55
|
19,140
|
|
|
9/19/2012
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.50
|
3.60
|
15,560
|
|
|
9/18/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
3.55
|
39,510
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
3.72
|
41,680
|
|
|
9/14/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
3.72
|
30,630
|
|
|
9/13/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
3.55
|
32,720
|
|
|
9/12/2012
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
3.44
|
27,500
|
|
|
9/11/2012
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.38
|
53,520
|
|
|
9/10/2012
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
3.49
|
122,100
|
|
|
9/7/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.66
|
35,170
|
|
|
9/6/2012
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
3.60
|
54,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|