|
|
Closing price on 4/26/2012
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
68,960 |
| Split-adjusted Price |
3.38 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2012
|
-0.30 / -4.05%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
3.38
|
68,960
|
|
|
4/25/2012
|
+0.30 / +4.23%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
3.52
|
234,800
|
|
|
4/24/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.10
|
3.38
|
123,740
|
|
|
4/23/2012
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
3.38
|
67,960
|
|
|
4/20/2012
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
3.43
|
86,260
|
|
|
4/19/2012
|
-0.30 / -4.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.20
|
3.43
|
147,870
|
|
|
4/18/2012
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
3.57
|
275,370
|
|
|
4/17/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
3.43
|
285,700
|
|
|
4/16/2012
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.90
|
3.28
|
175,030
|
|
|
4/13/2012
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
3.24
|
135,980
|
|
|
4/12/2012
|
+0.10 / +1.43%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
3.38
|
190,100
|
|
|
4/11/2012
|
+0.10 / +1.45%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
3.33
|
94,660
|
|
|
4/10/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
3.28
|
93,950
|
|
|
4/9/2012
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
3.14
|
203,440
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
3.00
|
66,680
|
|
|
4/5/2012
|
-0.20 / -3.08%
|
6.30
|
6.60
|
6.20
|
6.30
|
6.30
|
3.00
|
67,400
|
|
|
4/4/2012
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.50
|
3.09
|
59,440
|
|
|
4/3/2012
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.10
|
6.60
|
6.60
|
3.14
|
72,210
|
|
|
3/30/2012
|
-0.30 / -4.48%
|
6.40
|
6.80
|
6.40
|
6.40
|
6.40
|
3.05
|
144,250
|
|
|
3/29/2012
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
3.19
|
124,710
|
|
|
3/28/2012
|
-0.30 / -4.11%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
3.33
|
214,480
|
|
|
3/27/2012
|
-0.30 / -3.95%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.30
|
3.48
|
327,860
|
|
|
3/26/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.62
|
81,400
|
|
|
3/23/2012
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
3.48
|
157,460
|
|
|
3/22/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.50
|
7.00
|
7.00
|
3.33
|
263,580
|
|
|
3/21/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.19
|
398,360
|
|
|
3/20/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
3.05
|
195,340
|
|
|
3/19/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.00
|
56,270
|
|
|
3/16/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
2.90
|
158,540
|
|
|
3/15/2012
|
+0.20 / +3.51%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
2.81
|
68,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|