|
Closing price on 7/16/2015
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
127,260 |
| Split-adjusted Price |
5.47 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.29
|
5.47
|
127,260
|
|
|
7/15/2015
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.10
|
11.20
|
11.35
|
5.33
|
605,050
|
|
|
7/14/2015
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.53
|
5.62
|
446,480
|
|
|
7/13/2015
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.76
|
5.57
|
180,790
|
|
|
7/10/2015
|
+0.30 / +2.56%
|
12.00
|
12.40
|
11.80
|
12.00
|
12.03
|
5.71
|
462,020
|
|
|
7/9/2015
|
+0.70 / +6.36%
|
10.80
|
11.70
|
10.60
|
11.70
|
11.39
|
5.57
|
955,280
|
|
|
7/8/2015
|
+0.10 / +0.92%
|
11.30
|
11.40
|
10.70
|
11.00
|
11.03
|
5.24
|
355,570
|
|
|
7/7/2015
|
+0.70 / +6.86%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.73
|
5.19
|
544,280
|
|
|
7/6/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.07
|
4.86
|
177,930
|
|
|
7/3/2015
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
4.86
|
116,810
|
|
|
7/2/2015
|
+0.20 / +2.04%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.84
|
4.76
|
290,570
|
|
|
7/1/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.89
|
4.67
|
145,560
|
|
|
6/30/2015
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.04
|
4.76
|
214,460
|
|
|
6/29/2015
|
+0.50 / +5.15%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.97
|
4.86
|
349,560
|
|
|
6/26/2015
|
+0.30 / +3.19%
|
9.40
|
10.00
|
9.40
|
9.70
|
9.76
|
4.62
|
409,670
|
|
|
6/25/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.25
|
4.48
|
95,750
|
|
|
6/24/2015
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.30
|
4.48
|
33,220
|
|
|
6/23/2015
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.24
|
4.43
|
46,550
|
|
|
6/22/2015
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.13
|
4.28
|
140,380
|
|
|
6/19/2015
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.43
|
4.43
|
65,320
|
|
|
6/18/2015
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.56
|
4.52
|
158,220
|
|
|
6/17/2015
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.46
|
4.57
|
186,970
|
|
|
6/16/2015
|
-0.30 / -2.97%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.92
|
4.67
|
75,310
|
|
|
6/15/2015
|
+0.30 / +3.06%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
4.81
|
199,230
|
|
|
6/12/2015
|
+0.40 / +4.26%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.70
|
4.67
|
349,810
|
|
|
6/11/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.38
|
4.48
|
52,560
|
|
|
6/10/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.17
|
4.48
|
49,170
|
|
|
6/9/2015
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.39
|
4.48
|
31,640
|
|
|
6/8/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.46
|
4.52
|
106,820
|
|
|
6/5/2015
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.10
|
9.50
|
9.40
|
4.52
|
195,450
|
|
|