|
|
Closing price on 3/2/2012
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
111,260 |
| Split-adjusted Price |
2.96 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2012
|
+0.40 / +4.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
2.96
|
111,260
|
|
|
3/1/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
2.84
|
30,280
|
|
|
2/29/2012
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.73
|
57,300
|
|
|
2/28/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
2.64
|
124,880
|
|
|
2/27/2012
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.64
|
101,290
|
|
|
2/24/2012
|
-0.20 / -2.15%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.59
|
45,480
|
|
|
2/23/2012
|
+0.10 / +1.09%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.30
|
2.64
|
37,250
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|