|
|
Closing price on 10/28/2011
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
51,210 |
| Split-adjusted Price |
2.90 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2011
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
2.90
|
51,210
|
|
|
10/27/2011
|
-0.20 / -2.00%
|
10.00
|
10.40
|
9.80
|
9.80
|
9.80
|
2.79
|
43,530
|
|
|
10/26/2011
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.84
|
2,120
|
|
|
10/25/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.93
|
1,100
|
|
|
10/24/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.93
|
18,330
|
|
|
10/21/2011
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.93
|
7,090
|
|
|
10/20/2011
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.20
|
10.20
|
2.90
|
11,850
|
|
|
10/19/2011
|
+0.20 / +2.00%
|
10.40
|
10.40
|
9.80
|
10.20
|
10.20
|
2.90
|
10,030
|
|
|
10/18/2011
|
-0.30 / -2.91%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
2.84
|
22,290
|
|
|
10/17/2011
|
-0.30 / -2.83%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
2.93
|
14,840
|
|
|
10/14/2011
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.01
|
50
|
|
|
10/13/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.98
|
9,730
|
|
|
10/12/2011
|
-0.10 / -0.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
2.98
|
3,030
|
|
|
10/11/2011
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.01
|
70
|
|
|
10/10/2011
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.98
|
1,160
|
|
|
10/7/2011
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.96
|
13,170
|
|
|
10/6/2011
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
2.98
|
17,400
|
|
|
10/5/2011
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.20
|
10.60
|
10.60
|
3.01
|
18,590
|
|
|
10/4/2011
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
2.96
|
11,250
|
|
|
10/3/2011
|
-0.10 / -0.97%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.20
|
2.90
|
8,240
|
|
|
9/30/2011
|
-0.40 / -3.74%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
2.93
|
15,880
|
|
|
9/29/2011
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
3.04
|
14,100
|
|
|
9/28/2011
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
3.04
|
11,490
|
|
|
9/27/2011
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
3.13
|
13,020
|
|
|
9/26/2011
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
3.10
|
6,550
|
|
|
9/23/2011
|
-0.20 / -1.82%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
3.07
|
2,980
|
|
|
9/22/2011
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.13
|
7,660
|
|
|
9/21/2011
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
3.07
|
30,780
|
|
|
9/20/2011
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
3.04
|
42,450
|
|
|
9/19/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
3.10
|
8,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|