|
|
Closing price on 9/19/2012
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
15,560 |
| Split-adjusted Price |
3.60 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.50
|
3.60
|
15,560
|
|
|
9/18/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
3.55
|
39,510
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
3.72
|
41,680
|
|
|
9/14/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
3.72
|
30,630
|
|
|
9/13/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
3.55
|
32,720
|
|
|
9/12/2012
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
3.44
|
27,500
|
|
|
9/11/2012
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.38
|
53,520
|
|
|
9/10/2012
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
3.49
|
122,100
|
|
|
9/7/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.66
|
35,170
|
|
|
9/6/2012
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
3.60
|
54,200
|
|
|
9/5/2012
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
3.66
|
55,040
|
|
|
9/4/2012
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
3.72
|
97,410
|
|
|
8/31/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
3.77
|
187,560
|
|
|
8/30/2012
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
3.88
|
70,270
|
|
|
8/29/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
3.94
|
63,830
|
|
|
8/28/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
3.77
|
75,460
|
|
|
8/27/2012
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
3.77
|
127,200
|
|
|
8/24/2012
|
+0.10 / +1.43%
|
6.70
|
7.20
|
6.70
|
7.10
|
7.10
|
3.94
|
128,160
|
|
|
8/23/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.88
|
69,610
|
|
|
8/22/2012
|
-0.30 / -3.95%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
4.05
|
188,930
|
|
|
8/21/2012
|
-0.30 / -3.80%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
4.21
|
88,080
|
|
|
8/20/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
4.38
|
29,720
|
|
|
8/17/2012
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
4.38
|
62,110
|
|
|
8/16/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
4.38
|
16,250
|
|
|
8/15/2012
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
4.44
|
10,320
|
|
|
8/14/2012
|
+0.10 / +1.28%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
4.38
|
67,360
|
|
|
8/13/2012
|
-0.10 / -1.27%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
4.33
|
171,390
|
|
|
8/10/2012
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.90
|
4.38
|
197,380
|
|
|
8/9/2012
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
4.21
|
57,180
|
|
|
8/8/2012
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
4.16
|
80,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|