|
|
Closing price on 11/5/2014
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
195,900 |
| Split-adjusted Price |
4.90 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
4.90
|
195,900
|
|
|
11/4/2014
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
4.90
|
156,490
|
|
|
11/3/2014
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
4.95
|
155,720
|
|
|
10/31/2014
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
4.76
|
237,690
|
|
|
10/30/2014
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
4.48
|
83,430
|
|
|
10/29/2014
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
4.52
|
93,610
|
|
|
10/28/2014
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
4.43
|
165,320
|
|
|
10/27/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
4.33
|
155,550
|
|
|
10/24/2014
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
4.43
|
202,540
|
|
|
10/23/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
4.57
|
154,570
|
|
|
10/22/2014
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
4.67
|
177,550
|
|
|
10/21/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
4.52
|
99,160
|
|
|
10/20/2014
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.30
|
4.43
|
123,900
|
|
|
10/17/2014
|
+0.10 / +1.06%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.50
|
4.52
|
151,300
|
|
|
10/16/2014
|
-0.30 / -3.09%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
4.48
|
219,960
|
|
|
10/15/2014
|
-0.30 / -3.00%
|
9.60
|
10.00
|
9.30
|
9.70
|
9.70
|
4.62
|
381,980
|
|
|
10/14/2014
|
-0.70 / -6.54%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
4.76
|
478,500
|
|
|
10/13/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
5.09
|
142,000
|
|
|
10/10/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
5.09
|
165,580
|
|
|
10/9/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
5.09
|
528,950
|
|
|
10/8/2014
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
5.05
|
342,110
|
|
|
10/7/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
5.09
|
378,050
|
|
|
10/6/2014
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
5.14
|
275,290
|
|
|
10/3/2014
|
+0.20 / +1.87%
|
10.80
|
11.30
|
10.70
|
10.90
|
10.90
|
5.19
|
398,930
|
|
|
10/2/2014
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
5.09
|
646,310
|
|
|
10/1/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
4.76
|
340,050
|
|
|
9/30/2014
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
4.76
|
226,890
|
|
|
9/29/2014
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
4.62
|
243,590
|
|
|
9/26/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
4.52
|
220,850
|
|
|
9/25/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
4.52
|
197,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|