|
|
Closing price on 3/28/2013
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
29,830 |
| Split-adjusted Price |
4.99 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2013
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
4.99
|
29,830
|
|
|
3/27/2013
|
-0.10 / -1.08%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
5.10
|
110,610
|
|
|
3/26/2013
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
5.16
|
3,352,390
|
|
|
3/25/2013
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
4.94
|
50,750
|
|
|
3/22/2013
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.80
|
4.88
|
71,680
|
|
|
3/21/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
4.94
|
32,260
|
|
|
3/20/2013
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
4.94
|
95,620
|
|
|
3/19/2013
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
4.82
|
55,690
|
|
|
3/18/2013
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
4.94
|
71,040
|
|
|
3/15/2013
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.80
|
4.88
|
128,280
|
|
|
3/14/2013
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.00
|
4.99
|
145,320
|
|
|
3/13/2013
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.40
|
5.21
|
223,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|