|
Closing price on 2/2/2012
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
8,150 |
| Split-adjusted Price |
2.47 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2012
|
+0.20 / +2.35%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
2.47
|
8,150
|
|
|
2/1/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
2.42
|
20,580
|
|
|
1/31/2012
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
2.42
|
14,320
|
|
|
1/30/2012
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.53
|
19,230
|
|
|
1/20/2012
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.60
|
2.44
|
8,510
|
|
|
1/19/2012
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
2.33
|
23,290
|
|
|
1/18/2012
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.36
|
15,750
|
|
|
1/17/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.42
|
32,190
|
|
|
1/16/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.42
|
20,060
|
|
|
1/13/2012
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.33
|
8,530
|
|
|
1/12/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.50
|
2.42
|
34,260
|
|
|
1/11/2012
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.50
|
2.42
|
18,760
|
|
|
1/10/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.33
|
15,210
|
|
|
1/9/2012
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
2.33
|
17,550
|
|
|
1/6/2012
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
2.44
|
13,300
|
|
|
1/5/2012
|
-0.20 / -2.25%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.47
|
60,170
|
|
|
1/4/2012
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.10
|
8.90
|
8.90
|
2.53
|
10,970
|
|
|
1/3/2012
|
-0.40 / -4.49%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.42
|
17,080
|
|
|
12/30/2011
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
2.53
|
4,340
|
|
|
12/29/2011
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.47
|
1,280
|
|
|
12/28/2011
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
2.39
|
2,680
|
|
|
12/27/2011
|
-0.40 / -4.76%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.27
|
11,100
|
|
|
12/26/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
2.39
|
840
|
|
|
12/23/2011
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.39
|
66,980
|
|
|
12/22/2011
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
2.44
|
30,670
|
|
|
12/21/2011
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.50
|
160
|
|
|
12/20/2011
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
2.42
|
780
|
|
|
12/19/2011
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.53
|
260
|
|
|
12/16/2011
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.44
|
21,810
|
|
|
12/15/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.10
|
8.40
|
8.40
|
2.39
|
3,030
|
|
|