|
|
Closing price on 2/7/2014
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
22,950 |
| Split-adjusted Price |
7.64 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.90
|
7.88
|
4,110
|
|
|
1/7/2014
|
+0.40 / +3.20%
|
12.50
|
13.30
|
12.50
|
12.90
|
12.90
|
7.88
|
40,840
|
|
|
1/6/2014
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
7.64
|
5,590
|
|
|
1/3/2014
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
7.70
|
6,680
|
|
|
1/2/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
7.82
|
6,580
|
|
|
12/31/2013
|
+0.60 / +4.92%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.80
|
7.82
|
19,670
|
|
|
12/30/2013
|
-0.80 / -6.15%
|
12.20
|
12.90
|
12.10
|
12.20
|
12.20
|
7.46
|
20,280
|
|
|
12/27/2013
|
-0.20 / -1.52%
|
12.90
|
13.00
|
12.70
|
13.00
|
13.00
|
7.95
|
3,130
|
|
|
12/26/2013
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
8.07
|
6,310
|
|
|
12/25/2013
|
+0.20 / +1.54%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
8.07
|
3,820
|
|
|
12/24/2013
|
-0.60 / -4.41%
|
13.30
|
13.30
|
12.70
|
13.00
|
13.00
|
7.95
|
81,680
|
|
|
12/23/2013
|
-1.00 / -6.85%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.60
|
8.31
|
11,400
|
|
|
12/20/2013
|
+0.30 / +2.10%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.60
|
8.92
|
410,630
|
|
|
12/19/2013
|
+0.50 / +3.62%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.30
|
8.74
|
63,490
|
|
|
12/18/2013
|
+0.80 / +6.15%
|
13.10
|
13.90
|
13.00
|
13.80
|
13.80
|
8.43
|
104,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|