|
|
Closing price on 11/4/2014
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
91,820 |
| Split-adjusted Price |
9.41 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2014
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
9.41
|
91,820
|
|
|
11/3/2014
|
+0.30 / +2.14%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
9.61
|
161,070
|
|
|
10/31/2014
|
+0.60 / +4.48%
|
13.40
|
14.10
|
13.30
|
14.00
|
14.00
|
9.41
|
265,470
|
|
|
10/30/2014
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
9.01
|
50,330
|
|
|
10/29/2014
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
9.08
|
120,780
|
|
|
10/28/2014
|
-0.30 / -2.27%
|
13.20
|
13.30
|
12.90
|
12.90
|
12.90
|
8.67
|
211,200
|
|
|
10/27/2014
|
-0.50 / -3.65%
|
14.30
|
14.30
|
13.10
|
13.20
|
13.20
|
8.87
|
173,790
|
|
|
10/24/2014
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
9.21
|
111,620
|
|
|
10/23/2014
|
-0.70 / -4.90%
|
14.30
|
14.40
|
13.60
|
13.60
|
13.60
|
9.14
|
185,140
|
|
|
10/22/2014
|
+0.60 / +4.38%
|
13.70
|
14.60
|
13.60
|
14.30
|
14.30
|
9.61
|
363,270
|
|
|
10/21/2014
|
-0.20 / -1.44%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.70
|
9.21
|
25,550
|
|
|
10/20/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
9.34
|
173,590
|
|
|
10/17/2014
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.10
|
13.90
|
13.90
|
9.34
|
289,170
|
|
|
10/16/2014
|
-1.00 / -6.71%
|
14.90
|
14.90
|
13.90
|
13.90
|
13.90
|
9.34
|
341,020
|
|
|
10/15/2014
|
-0.50 / -3.25%
|
15.30
|
15.40
|
14.90
|
14.90
|
14.90
|
10.02
|
306,790
|
|
|
10/14/2014
|
-0.30 / -1.91%
|
15.60
|
15.80
|
15.30
|
15.40
|
15.40
|
10.35
|
326,780
|
|
|
10/13/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
10.56
|
308,880
|
|
|
10/10/2014
|
+0.20 / +1.31%
|
15.40
|
16.00
|
15.10
|
15.50
|
15.50
|
10.42
|
520,490
|
|
|
10/9/2014
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.30
|
10.29
|
435,820
|
|
|
10/8/2014
|
+0.30 / +2.00%
|
15.00
|
15.70
|
15.00
|
15.30
|
15.30
|
10.29
|
911,080
|
|
|
10/7/2014
|
-0.60 / -3.85%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
10.08
|
539,110
|
|
|
10/6/2014
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.60
|
10.49
|
525,510
|
|
|
10/3/2014
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.30
|
15.30
|
15.30
|
10.29
|
710,250
|
|
|
10/2/2014
|
+0.60 / +4.05%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.40
|
10.35
|
919,790
|
|
|
10/1/2014
|
+0.90 / +6.47%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
9.95
|
771,440
|
|
|
9/30/2014
|
-0.30 / -2.11%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
9.34
|
560,540
|
|
|
9/29/2014
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
9.55
|
477,220
|
|
|
9/26/2014
|
+0.40 / +2.90%
|
14.00
|
14.50
|
13.40
|
14.20
|
14.20
|
9.55
|
713,670
|
|
|
9/25/2014
|
+0.80 / +6.15%
|
13.20
|
13.80
|
13.10
|
13.80
|
13.80
|
9.28
|
790,540
|
|
|
9/24/2014
|
+0.20 / +1.56%
|
12.70
|
13.30
|
12.70
|
13.00
|
13.00
|
8.74
|
403,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|