|
Closing price on 7/21/2015
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
186,900 |
| Split-adjusted Price |
7.20 |
|
|
BII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2015
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.75
|
7.20
|
186,900
|
|
|
7/20/2015
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.76
|
6.93
|
85,200
|
|
|
7/17/2015
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.77
|
7.20
|
140,300
|
|
|
7/16/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.73
|
7.20
|
202,100
|
|
|
7/15/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.78
|
7.20
|
131,300
|
|
|
7/14/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.89
|
7.29
|
259,200
|
|
|
7/13/2015
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.87
|
7.29
|
157,100
|
|
|
7/10/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.89
|
7.20
|
350,400
|
|
|
7/9/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.87
|
7.29
|
197,950
|
|
|
7/8/2015
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.95
|
7.29
|
311,200
|
|
|
7/7/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.03
|
7.38
|
246,600
|
|
|
7/6/2015
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.08
|
7.47
|
110,000
|
|
|
7/3/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.28
|
7.47
|
65,200
|
|
|
7/2/2015
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.03
|
7.56
|
191,100
|
|
|
7/1/2015
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
7.95
|
7.29
|
168,400
|
|
|
6/30/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.12
|
7.38
|
157,900
|
|
|
6/29/2015
|
+0.20 / +2.47%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.06
|
7.56
|
317,300
|
|
|
6/26/2015
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
7.38
|
154,200
|
|
|
6/25/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.22
|
7.47
|
114,800
|
|
|
6/24/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.32
|
7.66
|
171,900
|
|
|
6/23/2015
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.35
|
7.66
|
105,600
|
|
|
6/22/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.46
|
7.75
|
180,300
|
|
|
6/19/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
7.75
|
140,200
|
|
|
6/18/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.53
|
7.84
|
175,200
|
|
|
6/17/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.48
|
7.84
|
163,000
|
|
|
6/16/2015
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.65
|
7.84
|
171,000
|
|
|
6/15/2015
|
+0.30 / +3.49%
|
8.70
|
9.20
|
8.70
|
8.90
|
8.83
|
8.11
|
422,100
|
|
|
6/12/2015
|
-0.40 / -4.44%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.83
|
7.84
|
374,750
|
|
|
6/11/2015
|
-0.30 / -3.23%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.13
|
8.20
|
379,100
|
|
|
6/10/2015
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.33
|
8.48
|
394,500
|
|
|