|
Closing price on 12/5/2014
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
4,563,200 |
| Split-adjusted Price |
12.67 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.64
|
12.67
|
4,563,200
|
|
|
12/4/2014
|
-0.20 / -1.43%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.07
|
12.58
|
625,400
|
|
|
12/3/2014
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.61
|
12.76
|
1,760,600
|
|
|
12/2/2014
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.64
|
11.67
|
443,600
|
|
|
12/1/2014
|
+0.60 / +5.00%
|
12.00
|
12.70
|
11.70
|
12.60
|
12.19
|
11.48
|
964,200
|
|
|
11/28/2014
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.70
|
12.00
|
11.88
|
10.94
|
169,900
|
|
|
11/27/2014
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.50
|
11.90
|
11.68
|
10.85
|
189,000
|
|
|
11/26/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.73
|
10.66
|
238,500
|
|
|
11/25/2014
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.10
|
11.70
|
11.43
|
10.66
|
360,500
|
|
|
11/24/2014
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.46
|
10.48
|
83,300
|
|
|
11/21/2014
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.70
|
10.57
|
662,400
|
|
|
11/20/2014
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.65
|
10.85
|
439,600
|
|
|
11/19/2014
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.64
|
10.66
|
103,800
|
|
|
11/18/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.62
|
10.66
|
332,800
|
|
|
11/17/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
10.75
|
100,700
|
|
|
11/14/2014
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.73
|
10.75
|
158,000
|
|
|
11/13/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.84
|
10.85
|
125,800
|
|
|
11/12/2014
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.81
|
10.85
|
123,300
|
|
|
11/11/2014
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.93
|
10.75
|
473,700
|
|
|
11/10/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
11.12
|
313,900
|
|
|
11/7/2014
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.19
|
11.12
|
318,300
|
|
|
11/6/2014
|
+0.30 / +2.54%
|
12.80
|
12.80
|
11.80
|
12.10
|
12.11
|
11.03
|
649,000
|
|
|
11/5/2014
|
+0.40 / +3.51%
|
11.40
|
11.90
|
10.90
|
11.80
|
11.36
|
10.75
|
437,800
|
|
|
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
|
|
|