|
|
Closing price on 9/4/2014
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
137,570 |
| Split-adjusted Price |
7.80 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|