|
Closing price on 2/26/2013
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
284,730 |
| Split-adjusted Price |
3.01 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-0.30 / -3.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
3.01
|
284,730
|
|
|
2/25/2013
|
+0.10 / +1.03%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
3.11
|
26,580
|
|
|
2/22/2013
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.70
|
3.08
|
121,410
|
|
|
2/21/2013
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
3.04
|
72,740
|
|
|
2/20/2013
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.90
|
3.14
|
67,520
|
|
|
2/19/2013
|
-0.30 / -3.00%
|
9.90
|
10.30
|
9.70
|
9.70
|
9.70
|
3.08
|
45,540
|
|
|
2/18/2013
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
3.17
|
70,160
|
|
|
2/8/2013
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.01
|
31,050
|
|
|
2/7/2013
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.95
|
37,220
|
|
|
2/6/2013
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
2.98
|
82,980
|
|
|
2/5/2013
|
-0.10 / -1.06%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.30
|
2.95
|
87,770
|
|
|
2/4/2013
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.98
|
1,400
|
|
|
2/1/2013
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
3.01
|
76,930
|
|
|
1/31/2013
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.30
|
2.95
|
279,880
|
|
|
1/30/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
2.76
|
16,010
|
|
|
1/29/2013
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.76
|
4,320
|
|
|
1/28/2013
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.80
|
2.79
|
155,770
|
|
|
1/25/2013
|
+0.20 / +2.47%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
2.63
|
17,670
|
|
|
1/24/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.57
|
5,790
|
|
|
1/23/2013
|
+0.10 / +1.25%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.10
|
2.57
|
55,100
|
|
|
1/22/2013
|
-0.30 / -3.61%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
2.54
|
64,670
|
|
|
1/21/2013
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.63
|
55,950
|
|
|
1/18/2013
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.10
|
8.40
|
8.40
|
2.66
|
47,240
|
|
|
1/17/2013
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
2.63
|
100,930
|
|
|
1/16/2013
|
+0.40 / +4.88%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
2.73
|
195,110
|
|
|
1/15/2013
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.60
|
83,520
|
|
|
1/14/2013
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.57
|
56,460
|
|
|
1/11/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.60
|
23,230
|
|
|
1/10/2013
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.20
|
2.60
|
121,960
|
|
|
1/9/2013
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
2.63
|
73,990
|
|
|