|
|
Closing price on 2/28/2014
|
|
| Open |
13.40 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
21,240 |
| Split-adjusted Price |
8.43 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
8.43
|
21,240
|
|
|
2/27/2014
|
-0.50 / -3.60%
|
14.30
|
14.30
|
13.40
|
13.40
|
13.40
|
8.19
|
28,590
|
|
|
2/26/2014
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.90
|
13.90
|
13.90
|
8.50
|
109,780
|
|
|
2/25/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
7.95
|
16,810
|
|
|
2/24/2014
|
-0.10 / -0.76%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.00
|
7.95
|
18,480
|
|
|
2/21/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.10
|
8.01
|
14,250
|
|
|
2/20/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.80
|
13.10
|
13.10
|
8.01
|
61,400
|
|
|
2/19/2014
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
8.01
|
43,480
|
|
|
2/18/2014
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.00
|
7.95
|
21,780
|
|
|
2/17/2014
|
-0.20 / -1.52%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
7.95
|
49,890
|
|
|
2/14/2014
|
-0.20 / -1.49%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.20
|
8.07
|
33,190
|
|
|
2/13/2014
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.40
|
8.19
|
27,600
|
|
|
2/12/2014
|
+0.80 / +6.30%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
8.25
|
103,420
|
|
|
2/11/2014
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.70
|
7.76
|
98,380
|
|
|
2/10/2014
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
7.70
|
43,020
|
|
|
2/7/2014
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
7.64
|
22,950
|
|
|
2/6/2014
|
+0.20 / +1.63%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
7.64
|
6,130
|
|
|
1/27/2014
|
-0.20 / -1.60%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
7.52
|
32,820
|
|
|
1/24/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
7.64
|
10,100
|
|
|
1/23/2014
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
7.64
|
20,820
|
|
|
1/22/2014
|
+0.20 / +1.64%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
7.58
|
117,610
|
|
|
1/21/2014
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
7.46
|
24,250
|
|
|
1/20/2014
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
7.58
|
71,250
|
|
|
1/17/2014
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
7.70
|
26,620
|
|
|
1/16/2014
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
7.58
|
40,530
|
|
|
1/15/2014
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
7.76
|
45,620
|
|
|
1/14/2014
|
-0.20 / -1.57%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.50
|
7.64
|
64,010
|
|
|
1/13/2014
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
7.76
|
21,660
|
|
|
1/10/2014
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.60
|
7.70
|
10,830
|
|
|
1/9/2014
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
7.70
|
14,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|