|
|
Closing price on 9/25/2014
|
|
| Open |
13.20 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
790,540 |
| Split-adjusted Price |
9.28 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
+0.80 / +6.15%
|
13.20
|
13.80
|
13.10
|
13.80
|
13.80
|
9.28
|
790,540
|
|
|
9/24/2014
|
+0.20 / +1.56%
|
12.70
|
13.30
|
12.70
|
13.00
|
13.00
|
8.74
|
403,310
|
|
|
9/23/2014
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.80
|
8.61
|
278,380
|
|
|
9/22/2014
|
+0.30 / +2.44%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.60
|
8.47
|
293,730
|
|
|
9/19/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.30
|
8.27
|
348,050
|
|
|
9/18/2014
|
+0.20 / +1.65%
|
12.00
|
12.50
|
11.90
|
12.30
|
12.30
|
8.27
|
409,860
|
|
|
9/17/2014
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
8.13
|
133,510
|
|
|
9/16/2014
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
8.13
|
222,980
|
|
|
9/15/2014
|
-0.20 / -1.64%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
8.07
|
122,770
|
|
|
9/12/2014
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
8.20
|
236,870
|
|
|
9/11/2014
|
+0.60 / +5.13%
|
11.90
|
12.40
|
11.80
|
12.30
|
12.30
|
8.27
|
296,220
|
|
|
9/10/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
7.87
|
52,170
|
|
|
9/9/2014
|
-0.40 / -3.31%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.70
|
7.87
|
221,050
|
|
|
9/8/2014
|
+0.40 / +3.42%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.10
|
8.13
|
296,700
|
|
|
9/5/2014
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
7.87
|
82,090
|
|
|
9/4/2014
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
7.80
|
137,570
|
|
|
9/3/2014
|
+0.10 / +0.86%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
7.87
|
242,060
|
|
|
8/29/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
7.80
|
82,370
|
|
|
8/28/2014
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.50
|
7.73
|
240,250
|
|
|
8/27/2014
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
7.66
|
182,080
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.20
|
11.60
|
11.60
|
7.80
|
137,380
|
|
|
8/25/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
7.80
|
226,210
|
|
|
8/22/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.60
|
7.80
|
153,410
|
|
|
8/21/2014
|
+0.40 / +3.51%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
7.93
|
359,040
|
|
|
8/20/2014
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.40
|
7.66
|
356,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|