|
|
Closing price on 4/17/2012
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
202,330 |
| Split-adjusted Price |
3.24 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2012
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
3.24
|
202,330
|
|
|
4/16/2012
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
3.13
|
70,060
|
|
|
4/13/2012
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.10
|
106,250
|
|
|
4/12/2012
|
+0.30 / +2.80%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
3.13
|
94,320
|
|
|
4/11/2012
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.70
|
3.04
|
202,300
|
|
|
4/10/2012
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.90
|
104,660
|
|
|
4/9/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
2.96
|
115,500
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
2.96
|
18,240
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
2.96
|
33,610
|
|
|
4/4/2012
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.96
|
20,240
|
|
|
4/3/2012
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.87
|
11,270
|
|
|
3/30/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
2.84
|
27,930
|
|
|
3/29/2012
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
2.84
|
54,580
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
2.90
|
44,950
|
|
|
3/27/2012
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.90
|
80,290
|
|
|
3/26/2012
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
2.98
|
83,210
|
|
|
3/23/2012
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
2.96
|
73,760
|
|
|
3/22/2012
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
2.90
|
87,020
|
|
|
3/21/2012
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.10
|
2.87
|
284,690
|
|
|
3/20/2012
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
2.79
|
30,240
|
|
|
3/19/2012
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.76
|
20,000
|
|
|
3/16/2012
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.90
|
2.81
|
84,060
|
|
|
3/15/2012
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
2.84
|
52,900
|
|
|
3/14/2012
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
2.79
|
75,100
|
|
|
3/13/2012
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.76
|
185,360
|
|
|
3/12/2012
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.30
|
2.64
|
159,790
|
|
|
3/9/2012
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
2.70
|
109,260
|
|
|
3/8/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.90
|
9.90
|
2.81
|
94,230
|
|
|
3/7/2012
|
-0.50 / -4.81%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
2.81
|
365,300
|
|
|
3/6/2012
|
-0.50 / -4.59%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.40
|
2.96
|
221,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|