|
|
Closing price on 8/19/2014
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
115,780 |
| Split-adjusted Price |
7.19 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
7.19
|
115,780
|
|
|
8/18/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
7.33
|
65,350
|
|
|
8/15/2014
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
7.19
|
33,620
|
|
|
8/14/2014
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
7.26
|
89,440
|
|
|
8/13/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
7.19
|
42,270
|
|
|
8/12/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
7.26
|
37,150
|
|
|
8/11/2014
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
7.19
|
35,220
|
|
|
8/8/2014
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
7.40
|
94,350
|
|
|
8/7/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
7.33
|
10,280
|
|
|
8/6/2014
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
7.40
|
131,330
|
|
|
8/5/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
7.33
|
58,870
|
|
|
8/4/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
7.26
|
81,580
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
7.19
|
31,380
|
|
|
7/31/2014
|
+0.20 / +1.90%
|
10.60
|
10.90
|
10.40
|
10.70
|
10.70
|
7.19
|
49,900
|
|
|
7/30/2014
|
-0.20 / -1.87%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
7.06
|
26,280
|
|
|
7/29/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.70
|
7.19
|
91,360
|
|
|
7/28/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
7.19
|
151,080
|
|
|
7/25/2014
|
-0.40 / -3.57%
|
10.90
|
11.20
|
10.80
|
10.80
|
10.80
|
7.26
|
103,420
|
|
|
7/24/2014
|
+0.10 / +0.90%
|
11.10
|
11.40
|
10.90
|
11.20
|
11.20
|
7.53
|
257,470
|
|
|
7/23/2014
|
+0.50 / +4.72%
|
10.60
|
11.30
|
10.60
|
11.10
|
11.10
|
7.46
|
351,430
|
|
|
7/22/2014
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
7.13
|
78,740
|
|
|
7/21/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
7.06
|
58,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|