|
|
Closing price on 5/30/2014
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
71,310 |
| Split-adjusted Price |
6.60 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
6.60
|
71,310
|
|
|
5/29/2014
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
6.54
|
83,040
|
|
|
5/28/2014
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
6.60
|
42,890
|
|
|
5/27/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
6.72
|
106,870
|
|
|
5/26/2014
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
6.72
|
75,090
|
|
|
5/23/2014
|
-0.30 / -2.70%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
6.60
|
85,390
|
|
|
5/22/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
6.78
|
107,150
|
|
|
5/21/2014
|
+0.60 / +5.71%
|
10.40
|
11.20
|
10.40
|
11.10
|
11.10
|
6.78
|
214,870
|
|
|
5/20/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
6.42
|
35,910
|
|
|
5/19/2014
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
6.42
|
12,520
|
|
|
5/16/2014
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.70
|
10.20
|
10.20
|
6.23
|
62,270
|
|
|
5/15/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.20
|
6.23
|
66,100
|
|
|
5/14/2014
|
+0.20 / +2.00%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.20
|
6.23
|
34,620
|
|
|
5/13/2014
|
-0.10 / -0.99%
|
10.00
|
10.30
|
9.50
|
10.00
|
10.00
|
6.11
|
90,630
|
|
|
5/12/2014
|
-0.60 / -5.61%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
6.17
|
187,700
|
|
|
5/9/2014
|
+0.20 / +1.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
6.54
|
68,330
|
|
|
5/8/2014
|
-0.70 / -6.25%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
6.42
|
244,000
|
|
|
5/7/2014
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.20
|
6.85
|
2,530
|
|
|
5/6/2014
|
-0.80 / -6.84%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
6.66
|
140,810
|
|
|
5/5/2014
|
-0.20 / -1.68%
|
11.40
|
11.70
|
11.10
|
11.70
|
11.70
|
7.15
|
40,290
|
|
|
4/29/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
7.27
|
18,000
|
|
|
4/28/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
7.27
|
19,090
|
|
|
4/25/2014
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
7.27
|
14,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|