|
|
Closing price on 2/22/2012
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
44,340 |
| Split-adjusted Price |
2.61 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.61
|
44,340
|
|
|
2/21/2012
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
2.56
|
70,980
|
|
|
2/20/2012
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.53
|
42,510
|
|
|
2/17/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.44
|
25,790
|
|
|
2/16/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.44
|
15,020
|
|
|
2/15/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.60
|
2.44
|
26,540
|
|
|
2/14/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.42
|
11,600
|
|
|
2/13/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
2.44
|
36,360
|
|
|
2/10/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
2.44
|
15,620
|
|
|
2/9/2012
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
2.44
|
21,220
|
|
|
2/8/2012
|
+0.10 / +1.19%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.50
|
2.42
|
59,190
|
|
|
2/7/2012
|
-0.40 / -4.55%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
2.39
|
25,800
|
|
|
2/6/2012
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.80
|
2.50
|
41,210
|
|
|
2/3/2012
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.50
|
8.90
|
8.90
|
2.53
|
46,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|