|
|
Closing price on 3/12/2013
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
305,390 |
| Split-adjusted Price |
5.32 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2013
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
5.32
|
305,390
|
|
|
3/11/2013
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
5.21
|
274,030
|
|
|
3/8/2013
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
4.94
|
177,810
|
|
|
3/7/2013
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
4.66
|
145,510
|
|
|
3/6/2013
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
4.82
|
58,190
|
|
|
3/5/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
4.77
|
226,550
|
|
|
3/4/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
4.82
|
489,180
|
|
|
3/1/2013
|
+0.20 / +2.35%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.70
|
4.82
|
219,510
|
|
|
2/28/2013
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
4.71
|
214,120
|
|
|
2/27/2013
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
4.49
|
94,660
|
|
|
2/26/2013
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
4.44
|
149,800
|
|
|
2/25/2013
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
4.49
|
33,990
|
|
|
2/22/2013
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
8.00
|
8.00
|
4.44
|
108,320
|
|
|
2/21/2013
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
4.44
|
96,840
|
|
|
2/20/2013
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
4.55
|
63,880
|
|
|
2/19/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
4.55
|
80,170
|
|
|
2/18/2013
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
4.55
|
75,570
|
|
|
2/8/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
4.44
|
58,950
|
|
|
2/7/2013
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
4.44
|
122,320
|
|
|
2/6/2013
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
4.27
|
67,470
|
|
|
2/5/2013
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
4.10
|
69,210
|
|
|
2/4/2013
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
4.16
|
59,840
|
|
|
2/1/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
4.21
|
13,710
|
|
|
1/31/2013
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
4.21
|
48,540
|
|
|
1/30/2013
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
4.21
|
77,070
|
|
|
1/29/2013
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
4.16
|
56,600
|
|
|
1/28/2013
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
4.21
|
148,150
|
|
|
1/25/2013
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
4.21
|
31,640
|
|
|
1/24/2013
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
4.16
|
31,200
|
|
|
1/23/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
4.10
|
55,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|