|
|
Closing price on 4/4/2014
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
83,310 |
| Split-adjusted Price |
8.31 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
8.13
|
18,370
|
|
|
3/11/2014
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.30
|
8.13
|
72,960
|
|
|
3/10/2014
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.30
|
8.13
|
49,060
|
|
|
3/7/2014
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.30
|
8.13
|
36,280
|
|
|
3/6/2014
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.30
|
8.13
|
34,260
|
|
|
3/5/2014
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.30
|
8.13
|
21,780
|
|
|
3/4/2014
|
+0.50 / +3.88%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.40
|
8.19
|
19,420
|
|
|
3/3/2014
|
-0.90 / -6.52%
|
13.50
|
13.70
|
12.90
|
12.90
|
12.90
|
7.88
|
51,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|