|
|
Closing price on 6/6/2012
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
89,270 |
| Split-adjusted Price |
4.66 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
4.66
|
89,270
|
|
|
6/5/2012
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
4.66
|
26,280
|
|
|
6/4/2012
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
4.55
|
61,910
|
|
|
6/1/2012
|
+0.30 / +3.61%
|
8.60
|
8.70
|
8.20
|
8.60
|
8.60
|
4.77
|
120,030
|
|
|
5/31/2012
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
4.60
|
180,840
|
|
|
5/30/2012
|
-0.30 / -3.53%
|
8.40
|
8.70
|
8.20
|
8.20
|
8.20
|
4.55
|
119,170
|
|
|
5/29/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
4.71
|
94,620
|
|
|
5/28/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
4.77
|
169,580
|
|
|
5/25/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
4.55
|
185,810
|
|
|
5/24/2012
|
-0.40 / -4.82%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
4.38
|
242,760
|
|
|
5/23/2012
|
-0.40 / -4.60%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.30
|
4.60
|
182,030
|
|
|
5/22/2012
|
-0.10 / -1.14%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.70
|
4.82
|
227,210
|
|
|
5/21/2012
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
4.88
|
53,660
|
|
|
5/18/2012
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.30
|
8.40
|
8.40
|
4.66
|
159,850
|
|
|
5/17/2012
|
+0.10 / +1.16%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
4.82
|
238,770
|
|
|
5/16/2012
|
-0.40 / -4.44%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
4.77
|
529,480
|
|
|
5/15/2012
|
-0.40 / -4.26%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
4.99
|
117,060
|
|
|
5/14/2012
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
5.21
|
274,020
|
|
|
5/11/2012
|
-0.20 / -2.00%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.80
|
5.43
|
324,050
|
|
|
5/10/2012
|
-0.40 / -3.85%
|
10.40
|
10.60
|
9.90
|
10.00
|
10.00
|
5.55
|
567,280
|
|
|
5/9/2012
|
+0.30 / +2.97%
|
9.80
|
10.60
|
9.80
|
10.40
|
10.40
|
5.77
|
848,970
|
|
|
5/8/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
5.60
|
861,740
|
|
|
5/7/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.38
|
41,150
|
|
|
5/4/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.16
|
119,480
|
|
|
5/3/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
4.94
|
1,095,820
|
|
|
5/2/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.71
|
251,030
|
|
|
4/27/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.49
|
112,610
|
|
|
4/26/2012
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
4.33
|
324,040
|
|
|
4/25/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
4.16
|
178,350
|
|
|
4/24/2012
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
4.16
|
149,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|