|
Closing price on 4/10/2013
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
630,900 |
| Split-adjusted Price |
4.44 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2013
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
14.00
|
14.00
|
4.44
|
630,900
|
|
|
4/9/2013
|
+0.60 / +4.51%
|
13.70
|
14.00
|
13.40
|
13.90
|
13.90
|
4.41
|
353,410
|
|
|
4/8/2013
|
+0.80 / +6.40%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
4.22
|
330,090
|
|
|
4/5/2013
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.50
|
3.96
|
142,450
|
|
|
4/4/2013
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
3.71
|
57,910
|
|
|
4/3/2013
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
3.68
|
56,220
|
|
|
4/2/2013
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
3.65
|
78,410
|
|
|
4/1/2013
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
3.55
|
33,010
|
|
|
3/29/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
3.52
|
18,370
|
|
|
3/28/2013
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
3.52
|
42,040
|
|
|
3/27/2013
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.20
|
3.55
|
15,800
|
|
|
3/26/2013
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
3.52
|
27,790
|
|
|
3/25/2013
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
3.49
|
64,660
|
|
|
3/22/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
3.46
|
37,370
|
|
|
3/21/2013
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
3.46
|
83,490
|
|
|
3/20/2013
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
3.39
|
32,410
|
|
|
3/19/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
3.39
|
43,420
|
|
|
3/18/2013
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.36
|
20,740
|
|
|
3/15/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
3.39
|
19,680
|
|
|
3/14/2013
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
3.36
|
35,090
|
|
|
3/13/2013
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
3.39
|
61,330
|
|
|
3/12/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
3.36
|
24,260
|
|
|
3/11/2013
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
3.36
|
24,060
|
|
|
3/8/2013
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.40
|
10.50
|
10.50
|
3.33
|
59,530
|
|
|
3/7/2013
|
-0.10 / -0.89%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
3.52
|
184,690
|
|
|
3/6/2013
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.60
|
11.20
|
11.20
|
3.55
|
128,370
|
|
|
3/5/2013
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.33
|
144,140
|
|
|
3/4/2013
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
3.17
|
186,290
|
|
|
3/1/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.17
|
156,300
|
|
|
2/28/2013
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
3.14
|
32,840
|
|
|