|
Closing price on 11/4/2014
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
214,400 |
| Split-adjusted Price |
10.39 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2014
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.44
|
10.39
|
214,400
|
|
|
11/3/2014
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.71
|
10.75
|
134,600
|
|
|
10/31/2014
|
+0.20 / +1.74%
|
11.40
|
11.90
|
11.40
|
11.70
|
11.59
|
10.66
|
164,300
|
|
|
10/30/2014
|
-0.30 / -2.54%
|
11.70
|
11.80
|
10.80
|
11.50
|
11.36
|
10.48
|
647,900
|
|
|
10/29/2014
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.68
|
10.75
|
121,600
|
|
|
10/28/2014
|
+0.30 / +2.65%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.37
|
10.57
|
341,300
|
|
|
10/27/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.27
|
10.30
|
640,700
|
|
|
10/24/2014
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.30
|
11.30
|
11.41
|
10.30
|
305,200
|
|
|
10/23/2014
|
-0.60 / -5.04%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.60
|
10.30
|
222,400
|
|
|
10/22/2014
|
+0.40 / +3.48%
|
11.60
|
12.50
|
11.50
|
11.90
|
11.90
|
10.85
|
913,300
|
|
|
10/21/2014
|
-0.80 / -6.50%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.01
|
10.48
|
169,700
|
|
|
10/20/2014
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.51
|
11.21
|
221,800
|
|
|
10/17/2014
|
-0.20 / -1.55%
|
13.00
|
13.10
|
12.20
|
12.70
|
12.52
|
11.57
|
536,700
|
|
|
10/16/2014
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.50
|
12.90
|
12.88
|
11.76
|
1,541,700
|
|
|
10/15/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.50
|
13.28
|
12.30
|
505,200
|
|
|
10/14/2014
|
0.00 / 0.00%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.73
|
12.30
|
495,800
|
|
|
10/13/2014
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.73
|
12.30
|
336,200
|
|
|
10/10/2014
|
-1.00 / -6.76%
|
14.60
|
14.60
|
13.70
|
13.80
|
14.09
|
12.58
|
188,100
|
|
|
10/9/2014
|
-1.30 / -8.07%
|
16.00
|
16.00
|
14.50
|
14.80
|
14.66
|
13.49
|
710,100
|
|
|
10/8/2014
|
-1.70 / -9.55%
|
17.70
|
17.80
|
16.10
|
16.10
|
16.54
|
14.67
|
473,200
|
|
|
10/7/2014
|
+1.40 / +8.54%
|
17.00
|
17.90
|
16.40
|
17.80
|
16.97
|
16.22
|
565,800
|
|
|
10/6/2014
|
+1.40 / +9.33%
|
15.30
|
16.50
|
15.10
|
16.40
|
16.14
|
14.95
|
1,230,100
|
|
|
10/3/2014
|
+1.30 / +9.49%
|
13.70
|
15.00
|
13.50
|
15.00
|
14.33
|
13.67
|
912,600
|
|
|
10/2/2014
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.80
|
12.49
|
399,600
|
|
|
10/1/2014
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.81
|
12.58
|
496,300
|
|
|
9/30/2014
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.69
|
12.30
|
271,500
|
|
|
9/29/2014
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.00
|
13.90
|
13.63
|
12.67
|
350,700
|
|
|
9/26/2014
|
+0.30 / +2.22%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.64
|
12.58
|
420,300
|
|
|
9/25/2014
|
-1.30 / -8.78%
|
15.00
|
15.00
|
13.40
|
13.50
|
13.78
|
12.30
|
496,900
|
|
|
9/24/2014
|
+1.30 / +9.63%
|
13.60
|
14.80
|
13.40
|
14.80
|
14.35
|
13.49
|
473,300
|
|
|