|
|
Closing price on 11/28/2013
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
152,310 |
| Split-adjusted Price |
7.15 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2013
|
-0.20 / -1.68%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
7.15
|
152,310
|
|
|
11/27/2013
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.60
|
11.90
|
11.90
|
7.27
|
256,150
|
|
|
11/26/2013
|
+0.30 / +2.59%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.90
|
7.27
|
155,450
|
|
|
11/25/2013
|
+0.50 / +4.50%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.60
|
7.09
|
174,790
|
|
|
11/22/2013
|
+0.60 / +5.71%
|
10.50
|
11.20
|
10.50
|
11.10
|
11.10
|
6.78
|
183,460
|
|
|
11/21/2013
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.40
|
10.50
|
10.50
|
6.42
|
225,510
|
|
|
11/20/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
6.42
|
30,330
|
|
|
11/19/2013
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
6.36
|
24,280
|
|
|
11/18/2013
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
6.36
|
74,110
|
|
|
11/15/2013
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
6.17
|
9,640
|
|
|
11/14/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
6.23
|
11,940
|
|
|
11/13/2013
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
6.23
|
18,100
|
|
|
11/12/2013
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
6.30
|
163,860
|
|
|
11/11/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
6.11
|
63,460
|
|
|
11/8/2013
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
6.11
|
101,490
|
|
|
11/7/2013
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
6.17
|
63,950
|
|
|
11/6/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
6.23
|
117,740
|
|
|
11/5/2013
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
6.11
|
120,370
|
|
|
11/4/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.17
|
72,480
|
|
|
11/1/2013
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
6.17
|
76,850
|
|
|
10/31/2013
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
6.17
|
50,250
|
|
|
10/30/2013
|
+0.40 / +4.04%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.30
|
6.30
|
100,700
|
|
|
10/29/2013
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
6.05
|
19,050
|
|
|
10/28/2013
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.90
|
6.05
|
84,620
|
|
|
10/25/2013
|
-0.10 / -0.99%
|
9.90
|
10.30
|
9.80
|
10.00
|
10.00
|
6.11
|
43,830
|
|
|
10/24/2013
|
+0.50 / +5.21%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
6.17
|
182,750
|
|
|
10/23/2013
|
+0.20 / +2.13%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.60
|
5.87
|
20,310
|
|
|
10/22/2013
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
5.75
|
4,670
|
|
|
10/21/2013
|
+0.20 / +2.13%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
5.87
|
60,340
|
|
|
10/18/2013
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
5.75
|
11,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|