|
Closing price on 5/22/2012
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
227,210 |
| Split-adjusted Price |
2.72 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.10 / -1.14%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.70
|
2.72
|
227,210
|
|
|
5/21/2012
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
2.75
|
53,660
|
|
|
5/18/2012
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.30
|
8.40
|
8.40
|
2.62
|
159,850
|
|
|
5/17/2012
|
+0.10 / +1.16%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
2.72
|
238,770
|
|
|
5/16/2012
|
-0.40 / -4.44%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
2.69
|
529,480
|
|
|
5/15/2012
|
-0.40 / -4.26%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.81
|
117,060
|
|
|
5/14/2012
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.94
|
274,020
|
|
|
5/11/2012
|
-0.20 / -2.00%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.80
|
3.06
|
324,050
|
|
|
5/10/2012
|
-0.40 / -3.85%
|
10.40
|
10.60
|
9.90
|
10.00
|
10.00
|
3.12
|
567,280
|
|
|
5/9/2012
|
+0.30 / +2.97%
|
9.80
|
10.60
|
9.80
|
10.40
|
10.40
|
3.25
|
848,970
|
|
|
5/8/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.15
|
861,740
|
|
|
5/7/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.03
|
41,150
|
|
|
5/4/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.90
|
119,480
|
|
|
5/3/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.78
|
1,095,820
|
|
|
5/2/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.65
|
251,030
|
|
|
4/27/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.53
|
112,610
|
|
|
4/26/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
2.44
|
324,040
|
|
|
4/25/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
2.34
|
178,350
|
|
|
4/24/2012
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
2.34
|
149,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.34
|
102,610
|
|
|
4/20/2012
|
-0.20 / -2.60%
|
7.50
|
8.00
|
7.50
|
7.50
|
7.50
|
2.34
|
217,760
|
|
|
4/19/2012
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.40
|
694,590
|
|
|
4/18/2012
|
+0.30 / +4.23%
|
7.00
|
7.40
|
6.90
|
7.40
|
7.40
|
2.31
|
413,280
|
|
|
4/17/2012
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.22
|
184,290
|
|
|
4/16/2012
|
+0.10 / +1.41%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
2.25
|
124,250
|
|
|
4/13/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.22
|
100,030
|
|
|
4/12/2012
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
2.22
|
138,650
|
|
|
4/11/2012
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
2.25
|
265,140
|
|
|
4/10/2012
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
2.22
|
89,000
|
|
|
4/9/2012
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
2.25
|
39,930
|
|
|