|
Closing price on 7/18/2012
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
25,320 |
| Split-adjusted Price |
3.56 |
|
|
BSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
3.56
|
25,320
|
|
|
7/17/2012
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
3.56
|
43,550
|
|
|
7/16/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.70
|
3.51
|
13,190
|
|
|
7/13/2012
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.50
|
3.40
|
39,370
|
|
|
7/12/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.40
|
3.35
|
5,270
|
|
|
7/11/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
3.25
|
15,440
|
|
|
7/10/2012
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.70
|
6.10
|
6.10
|
3.19
|
15,530
|
|
|
7/9/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
3.14
|
10,940
|
|
|
7/6/2012
|
+0.20 / +3.39%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
3.19
|
19,190
|
|
|
7/5/2012
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
3.09
|
910
|
|
|
7/4/2012
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
3.25
|
54,540
|
|
|
7/3/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.25
|
1,880
|
|
|
7/2/2012
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.10
|
6.50
|
6.50
|
3.40
|
6,370
|
|
|
6/29/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
3.35
|
10,450
|
|
|
6/28/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
3.51
|
8,220
|
|
|
6/27/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.20
|
6.70
|
6.70
|
3.51
|
2,560
|
|
|
6/26/2012
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.40
|
20
|
|
|
6/25/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
3.56
|
6,950
|
|
|
6/22/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
3.56
|
20,770
|
|
|
6/21/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.56
|
8,160
|
|
|
6/20/2012
|
-0.30 / -4.23%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.56
|
16,170
|
|
|
6/19/2012
|
-0.10 / -1.39%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
3.72
|
10,240
|
|
|
6/18/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.70
|
7.20
|
7.20
|
3.77
|
23,550
|
|
|
6/15/2012
|
+0.20 / +2.94%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
3.67
|
17,680
|
|
|
6/14/2012
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.80
|
3.56
|
16,550
|
|
|
6/13/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.70
|
7.00
|
7.00
|
3.67
|
37,830
|
|
|
6/12/2012
|
-0.30 / -4.11%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
3.67
|
11,060
|
|
|
6/11/2012
|
-0.10 / -1.35%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
3.82
|
19,710
|
|
|
6/8/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.40
|
3.88
|
10,970
|
|
|
6/7/2012
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
3.88
|
33,670
|
|
|