|
|
Closing price on 5/4/2012
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
232,790 |
| Split-adjusted Price |
3.35 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2012
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
3.35
|
232,790
|
|
|
5/3/2012
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
3.21
|
93,560
|
|
|
5/2/2012
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
3.27
|
203,980
|
|
|
4/27/2012
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
3.27
|
173,190
|
|
|
4/26/2012
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
3.21
|
138,220
|
|
|
4/25/2012
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
3.33
|
73,720
|
|
|
4/24/2012
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
3.30
|
102,830
|
|
|
4/23/2012
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
3.27
|
333,470
|
|
|
4/20/2012
|
-0.30 / -2.65%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
3.13
|
140,110
|
|
|
4/19/2012
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
3.21
|
140,090
|
|
|
4/18/2012
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
3.35
|
334,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|