|
|
Closing price on 12/3/2014
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
228,340 |
| Split-adjusted Price |
9.55 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
9.55
|
228,340
|
|
|
12/2/2014
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
9.41
|
83,500
|
|
|
12/1/2014
|
+0.30 / +2.21%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
9.34
|
208,340
|
|
|
11/28/2014
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.60
|
9.14
|
100,150
|
|
|
11/27/2014
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
9.14
|
127,790
|
|
|
11/26/2014
|
-0.20 / -1.42%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
9.34
|
157,510
|
|
|
11/25/2014
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
9.48
|
77,700
|
|
|
11/24/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.20
|
9.55
|
113,770
|
|
|
11/21/2014
|
+0.40 / +2.90%
|
13.90
|
14.40
|
13.80
|
14.20
|
14.20
|
9.55
|
405,680
|
|
|
11/20/2014
|
+0.10 / +0.73%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.80
|
9.28
|
52,330
|
|
|
11/19/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
9.21
|
84,900
|
|
|
11/18/2014
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
9.21
|
134,900
|
|
|
11/17/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
9.41
|
114,780
|
|
|
11/14/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
9.41
|
102,810
|
|
|
11/13/2014
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.00
|
9.41
|
75,860
|
|
|
11/12/2014
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
9.41
|
89,240
|
|
|
11/11/2014
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.80
|
9.28
|
87,490
|
|
|
11/10/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.70
|
14.00
|
14.00
|
9.41
|
98,740
|
|
|
11/7/2014
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
9.48
|
49,350
|
|
|
11/6/2014
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.00
|
9.41
|
97,730
|
|
|
11/5/2014
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
9.28
|
122,250
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|