|
Closing price on 3/31/2014
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
313,890 |
| Split-adjusted Price |
4.71 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
4.71
|
313,890
|
|
|
3/28/2014
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.00
|
4.71
|
170,020
|
|
|
3/27/2014
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
4.71
|
271,470
|
|
|
3/26/2014
|
-0.30 / -3.26%
|
9.40
|
9.40
|
8.60
|
8.90
|
8.90
|
4.66
|
662,840
|
|
|
3/25/2014
|
-0.20 / -2.13%
|
9.70
|
9.90
|
9.10
|
9.20
|
9.20
|
4.82
|
803,560
|
|
|
3/24/2014
|
+0.60 / +6.82%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
4.92
|
633,890
|
|
|
3/21/2014
|
+0.20 / +2.33%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.80
|
4.61
|
232,800
|
|
|
3/20/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
4.50
|
502,910
|
|
|
3/19/2014
|
-0.30 / -3.30%
|
8.90
|
9.10
|
8.60
|
8.80
|
8.80
|
4.61
|
534,350
|
|
|
3/18/2014
|
+0.20 / +2.25%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.10
|
4.77
|
629,860
|
|
|
3/17/2014
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
4.66
|
304,730
|
|
|
3/14/2014
|
+0.50 / +6.33%
|
8.00
|
8.40
|
7.90
|
8.40
|
8.40
|
4.40
|
423,000
|
|
|
3/13/2014
|
+0.40 / +5.33%
|
7.50
|
8.00
|
7.40
|
7.90
|
7.90
|
4.14
|
235,470
|
|
|
3/12/2014
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
3.93
|
205,220
|
|
|
3/11/2014
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
4.08
|
194,010
|
|
|
3/10/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.70
|
7.70
|
4.03
|
363,880
|
|
|
3/7/2014
|
+0.30 / +4.05%
|
7.70
|
7.90
|
7.50
|
7.70
|
7.70
|
4.03
|
263,720
|
|
|
3/6/2014
|
+0.40 / +5.71%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
3.88
|
622,450
|
|
|
3/5/2014
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
3.67
|
578,090
|
|
|
3/4/2014
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.60
|
3.46
|
96,030
|
|
|
3/3/2014
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.50
|
3.40
|
161,700
|
|
|
2/28/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
3.46
|
50,860
|
|
|
2/27/2014
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
3.40
|
248,550
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.46
|
48,360
|
|
|
2/25/2014
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
3.46
|
200,990
|
|
|
2/24/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
3.51
|
83,680
|
|
|
2/21/2014
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
3.46
|
172,500
|
|
|
2/20/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.80
|
3.56
|
562,330
|
|
|
2/19/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
3.56
|
246,780
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.40
|
226,760
|
|
|