|
|
Closing price on 12/28/2012
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
74,120 |
| Split-adjusted Price |
4.16 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2012
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.10
|
7.50
|
7.50
|
4.16
|
74,120
|
|
|
12/27/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
3.99
|
331,390
|
|
|
12/26/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
3.83
|
23,000
|
|
|
12/25/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
3.77
|
18,860
|
|
|
12/24/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
3.77
|
7,830
|
|
|
12/21/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
3.77
|
20,240
|
|
|
12/20/2012
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
3.77
|
25,870
|
|
|
12/19/2012
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
3.83
|
16,370
|
|
|
12/18/2012
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
3.72
|
48,720
|
|
|
12/17/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
3.83
|
33,740
|
|
|
12/14/2012
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
3.77
|
15,800
|
|
|
12/13/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
3.83
|
47,360
|
|
|
12/12/2012
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
3.83
|
43,710
|
|
|
12/11/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.77
|
42,490
|
|
|
12/10/2012
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.77
|
80,500
|
|
|
12/7/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
3.60
|
22,650
|
|
|
12/6/2012
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
3.60
|
33,720
|
|
|
12/5/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
3.66
|
67,320
|
|
|
12/4/2012
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
3.60
|
15,650
|
|
|
12/3/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
3.55
|
8,720
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.55
|
44,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|