|
Closing price on 3/11/2014
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
194,010 |
| Split-adjusted Price |
3.71 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2014
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
3.71
|
194,010
|
|
|
3/10/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.70
|
7.70
|
3.67
|
363,880
|
|
|
3/7/2014
|
+0.30 / +4.05%
|
7.70
|
7.90
|
7.50
|
7.70
|
7.70
|
3.67
|
263,720
|
|
|
3/6/2014
|
+0.40 / +5.71%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
3.52
|
622,450
|
|
|
3/5/2014
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
3.33
|
578,090
|
|
|
3/4/2014
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.60
|
3.14
|
96,030
|
|
|
3/3/2014
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.50
|
3.09
|
161,700
|
|
|
2/28/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
3.14
|
50,860
|
|
|
2/27/2014
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
3.09
|
248,550
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.14
|
48,360
|
|
|
2/25/2014
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
3.14
|
200,990
|
|
|
2/24/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
3.19
|
83,680
|
|
|
2/21/2014
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
3.14
|
172,500
|
|
|
2/20/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.80
|
3.24
|
562,330
|
|
|
2/19/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
3.24
|
246,780
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.09
|
226,760
|
|
|
2/17/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
3.09
|
129,690
|
|
|
2/14/2014
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
3.14
|
346,860
|
|
|
2/13/2014
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
2.95
|
220,150
|
|
|
2/12/2014
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
2.90
|
154,370
|
|
|
2/11/2014
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
2.81
|
191,700
|
|
|
2/10/2014
|
+0.40 / +6.90%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.20
|
2.95
|
110,680
|
|
|
2/7/2014
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
2.76
|
201,630
|
|
|
2/6/2014
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
2.90
|
98,240
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
3.05
|
60,300
|
|
|
1/24/2014
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
3.05
|
83,950
|
|
|
1/23/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
3.14
|
86,650
|
|
|
1/22/2014
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.10
|
6.20
|
6.20
|
2.95
|
203,840
|
|
|
1/21/2014
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
3.00
|
84,290
|
|
|
1/20/2014
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
3.09
|
138,530
|
|
|