|
|
Closing price on 4/24/2014
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
23,340 |
| Split-adjusted Price |
7.21 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
7.21
|
23,340
|
|
|
4/23/2014
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
7.21
|
16,240
|
|
|
4/22/2014
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
7.27
|
29,160
|
|
|
4/21/2014
|
-0.40 / -3.28%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
7.21
|
43,630
|
|
|
4/18/2014
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.20
|
7.46
|
43,400
|
|
|
4/17/2014
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
7.76
|
24,080
|
|
|
4/16/2014
|
-0.70 / -5.38%
|
12.80
|
12.90
|
12.10
|
12.30
|
12.30
|
7.52
|
130,240
|
|
|
4/15/2014
|
-0.50 / -3.70%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
7.95
|
125,090
|
|
|
4/14/2014
|
-0.50 / -3.57%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
8.25
|
56,750
|
|
|
4/11/2014
|
+0.40 / +2.94%
|
13.40
|
14.30
|
13.30
|
14.00
|
14.00
|
8.56
|
105,780
|
|
|
4/10/2014
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
8.31
|
117,910
|
|
|
4/8/2014
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.60
|
8.31
|
81,480
|
|
|
4/7/2014
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.40
|
13.70
|
13.70
|
8.37
|
119,040
|
|
|
4/4/2014
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.60
|
8.31
|
83,310
|
|
|
4/3/2014
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.20
|
13.70
|
13.70
|
8.37
|
96,970
|
|
|
4/2/2014
|
-0.60 / -4.32%
|
13.60
|
14.00
|
13.00
|
13.30
|
13.30
|
8.13
|
345,110
|
|
|
4/1/2014
|
-1.00 / -6.71%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
8.50
|
475,790
|
|
|
3/31/2014
|
-0.60 / -3.87%
|
15.50
|
15.80
|
14.90
|
14.90
|
14.90
|
9.11
|
131,480
|
|
|
3/28/2014
|
+0.30 / +1.97%
|
15.40
|
15.80
|
15.20
|
15.50
|
15.50
|
9.47
|
282,710
|
|
|
3/27/2014
|
-0.40 / -2.56%
|
15.10
|
15.80
|
14.80
|
15.20
|
15.20
|
9.29
|
206,010
|
|
|
3/26/2014
|
+1.00 / +6.85%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
9.53
|
670,590
|
|
|
3/25/2014
|
+0.90 / +6.57%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.60
|
8.92
|
505,850
|
|
|
3/24/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
8.37
|
707,440
|
|
|
3/21/2014
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
8.37
|
137,180
|
|
|
3/20/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.70
|
8.37
|
80,080
|
|
|
3/19/2014
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.70
|
8.37
|
165,740
|
|
|
3/18/2014
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
8.31
|
140,750
|
|
|
3/17/2014
|
+0.10 / +0.74%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.70
|
8.37
|
191,460
|
|
|
3/14/2014
|
+0.60 / +4.62%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.60
|
8.31
|
548,620
|
|
|
3/13/2014
|
-0.30 / -2.26%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
7.95
|
55,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|