|
|
Closing price on 11/29/2012
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
13,870 |
| Split-adjusted Price |
3.55 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.55
|
13,870
|
|
|
11/28/2012
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
3.55
|
11,070
|
|
|
11/27/2012
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.60
|
5,910
|
|
|
11/26/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
3.49
|
46,480
|
|
|
11/23/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.55
|
10,260
|
|
|
11/22/2012
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.40
|
3.55
|
37,010
|
|
|
11/21/2012
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
3.49
|
5,500
|
|
|
11/20/2012
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.60
|
13,070
|
|
|
11/19/2012
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
3.49
|
25,760
|
|
|
11/16/2012
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
3.55
|
6,590
|
|
|
11/15/2012
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
3.49
|
21,220
|
|
|
11/14/2012
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
3.60
|
8,880
|
|
|
11/13/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
3.66
|
24,940
|
|
|
11/12/2012
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
3.72
|
37,590
|
|
|
11/9/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.66
|
21,240
|
|
|
11/8/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
3.60
|
3,040
|
|
|
11/7/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
3.60
|
5,310
|
|
|
11/6/2012
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.55
|
3,980
|
|
|
11/5/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.49
|
8,830
|
|
|
11/2/2012
|
-0.30 / -4.55%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.49
|
113,080
|
|
|
11/1/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
3.66
|
29,620
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
3.60
|
10,940
|
|
|
10/30/2012
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
3.60
|
22,870
|
|
|
10/29/2012
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
3.72
|
8,280
|
|
|
10/26/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
3.72
|
11,100
|
|
|
10/25/2012
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
3.72
|
21,520
|
|
|
10/24/2012
|
-0.20 / -2.94%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
3.66
|
20,400
|
|
|
10/23/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.77
|
12,490
|
|
|
10/22/2012
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
3.77
|
82,630
|
|
|
10/19/2012
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
3.88
|
72,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|