|
Closing price on 4/24/2014
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
82,920 |
| Split-adjusted Price |
3.51 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
3.51
|
82,920
|
|
|
4/23/2014
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
3.46
|
139,600
|
|
|
4/22/2014
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.50
|
7.00
|
7.00
|
3.67
|
320,390
|
|
|
4/21/2014
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.90
|
3.61
|
124,990
|
|
|
4/18/2014
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.40
|
3.88
|
181,860
|
|
|
4/17/2014
|
+0.20 / +2.60%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.90
|
4.14
|
141,620
|
|
|
4/16/2014
|
-0.50 / -6.10%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.70
|
4.03
|
182,990
|
|
|
4/15/2014
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
4.29
|
255,770
|
|
|
4/14/2014
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.50
|
4.45
|
165,630
|
|
|
4/11/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
4.45
|
110,770
|
|
|
4/10/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
4.50
|
154,140
|
|
|
4/8/2014
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.60
|
4.50
|
245,370
|
|
|
4/7/2014
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
4.45
|
220,590
|
|
|
4/4/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
4.35
|
137,840
|
|
|
4/3/2014
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.30
|
4.35
|
257,640
|
|
|
4/2/2014
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.10
|
4.24
|
245,900
|
|
|
4/1/2014
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.50
|
4.45
|
236,170
|
|
|
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
|
|
|