|
|
Closing price on 6/4/2013
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
1,068,350 |
| Split-adjusted Price |
5.68 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
5.68
|
1,068,350
|
|
|
6/3/2013
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
5.68
|
53,880
|
|
|
5/31/2013
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
5.62
|
81,020
|
|
|
5/30/2013
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
5.68
|
37,680
|
|
|
5/29/2013
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
5.62
|
43,040
|
|
|
5/28/2013
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
5.81
|
38,070
|
|
|
5/27/2013
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
5.75
|
86,580
|
|
|
5/24/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
5.62
|
16,690
|
|
|
5/23/2013
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
5.62
|
70,040
|
|
|
5/22/2013
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
5.62
|
30,670
|
|
|
5/21/2013
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
5.87
|
109,850
|
|
|
5/20/2013
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
5.75
|
56,760
|
|
|
5/17/2013
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
5.68
|
86,560
|
|
|
5/16/2013
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.80
|
9.00
|
9.00
|
5.50
|
68,460
|
|
|
5/15/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.80
|
5.38
|
71,000
|
|
|
5/14/2013
|
-0.40 / -4.35%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.80
|
5.38
|
165,800
|
|
|
5/13/2013
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
5.62
|
16,490
|
|
|
5/10/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.30
|
5.68
|
33,110
|
|
|
5/9/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
5.68
|
28,420
|
|
|
5/8/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
5.68
|
33,360
|
|
|
5/7/2013
|
-0.40 / -4.12%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
5.68
|
25,570
|
|
|
5/6/2013
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
5.93
|
132,950
|
|
|
5/3/2013
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
5.56
|
67,390
|
|
|
5/2/2013
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
5.93
|
13,850
|
|
|
4/26/2013
|
+0.30 / +3.13%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.90
|
6.05
|
52,500
|
|
|
4/25/2013
|
-0.40 / -4.00%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.60
|
5.87
|
44,100
|
|
|
4/24/2013
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
6.11
|
90,690
|
|
|
4/23/2013
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
6.17
|
117,420
|
|
|
4/22/2013
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
6.17
|
168,140
|
|
|
4/18/2013
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.20
|
6.23
|
188,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|