|
|
Closing price on 7/18/2014
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
81,490 |
| Split-adjusted Price |
7.13 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2014
|
+0.10 / +0.95%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
7.13
|
81,490
|
|
|
7/17/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
7.06
|
29,560
|
|
|
7/16/2014
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
7.06
|
57,190
|
|
|
7/15/2014
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
7.13
|
39,190
|
|
|
7/14/2014
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
6.99
|
47,340
|
|
|
7/11/2014
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
7.06
|
25,280
|
|
|
7/10/2014
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
7.13
|
82,460
|
|
|
7/9/2014
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
7.33
|
71,460
|
|
|
7/8/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
7.19
|
60,290
|
|
|
7/7/2014
|
-0.70 / -6.09%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
7.26
|
99,060
|
|
|
7/4/2014
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
7.03
|
197,240
|
|
|
7/3/2014
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
6.97
|
163,860
|
|
|
7/2/2014
|
+0.30 / +2.73%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.30
|
6.91
|
142,710
|
|
|
7/1/2014
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
6.72
|
80,300
|
|
|
6/30/2014
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
6.66
|
86,180
|
|
|
6/27/2014
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
6.72
|
37,080
|
|
|
6/26/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
6.91
|
51,790
|
|
|
6/25/2014
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
6.91
|
178,290
|
|
|
6/24/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
6.60
|
32,670
|
|
|
6/23/2014
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
6.60
|
25,600
|
|
|
6/20/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
6.72
|
19,320
|
|
|
6/19/2014
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
6.72
|
62,980
|
|
|
6/18/2014
|
+0.30 / +2.80%
|
10.70
|
11.20
|
10.70
|
11.00
|
11.00
|
6.72
|
218,390
|
|
|
6/17/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
6.54
|
23,340
|
|
|
6/16/2014
|
-0.20 / -1.83%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
6.54
|
32,050
|
|
|
6/13/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
6.66
|
46,960
|
|
|
6/12/2014
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
6.60
|
13,160
|
|
|
6/11/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
6.54
|
33,580
|
|
|
6/10/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
6.48
|
9,410
|
|
|
6/9/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
6.48
|
19,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|