|
Closing price on 6/6/2013
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
40,210 |
| Split-adjusted Price |
4.03 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2013
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
4.03
|
40,210
|
|
|
6/5/2013
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.70
|
4.06
|
32,550
|
|
|
6/4/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
4.13
|
31,020
|
|
|
6/3/2013
|
-0.30 / -2.44%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
4.17
|
64,860
|
|
|
5/31/2013
|
+0.10 / +0.82%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.30
|
4.27
|
31,950
|
|
|
5/30/2013
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
4.24
|
6,260
|
|
|
5/29/2013
|
-0.60 / -4.72%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
4.20
|
71,910
|
|
|
5/28/2013
|
-1.10 / -7.97%
|
13.00
|
13.00
|
12.40
|
12.70
|
12.70
|
4.41
|
39,910
|
|
|
5/27/2013
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
4.37
|
80,070
|
|
|
5/24/2013
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.50
|
4.28
|
29,850
|
|
|
5/23/2013
|
-0.30 / -2.19%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.40
|
4.25
|
100,450
|
|
|
5/22/2013
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
4.34
|
49,360
|
|
|
5/21/2013
|
+0.40 / +3.01%
|
13.70
|
13.80
|
13.40
|
13.70
|
13.70
|
4.34
|
116,610
|
|
|
5/20/2013
|
-0.40 / -2.92%
|
13.50
|
13.80
|
13.20
|
13.30
|
13.30
|
4.22
|
53,090
|
|
|
5/17/2013
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
4.34
|
22,150
|
|
|
5/16/2013
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
4.41
|
113,990
|
|
|
5/15/2013
|
+0.30 / +2.26%
|
13.30
|
13.70
|
13.10
|
13.60
|
13.60
|
4.31
|
65,940
|
|
|
5/14/2013
|
-0.60 / -4.32%
|
13.50
|
13.60
|
13.00
|
13.30
|
13.30
|
4.22
|
75,830
|
|
|
5/13/2013
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
4.41
|
32,110
|
|
|
5/10/2013
|
-0.70 / -4.96%
|
14.10
|
14.20
|
13.40
|
13.40
|
13.40
|
4.25
|
24,640
|
|
|
5/9/2013
|
+0.80 / +6.02%
|
13.30
|
14.20
|
13.30
|
14.10
|
14.10
|
4.47
|
141,620
|
|
|
5/8/2013
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.30
|
4.22
|
19,020
|
|
|
5/7/2013
|
-0.90 / -6.57%
|
14.30
|
14.30
|
12.80
|
12.80
|
12.80
|
4.06
|
108,800
|
|
|
5/6/2013
|
+0.30 / +2.24%
|
12.90
|
14.00
|
12.90
|
13.70
|
13.70
|
4.34
|
47,880
|
|
|
5/3/2013
|
-1.00 / -6.94%
|
14.30
|
14.30
|
13.40
|
13.40
|
13.40
|
4.25
|
99,720
|
|
|
5/2/2013
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.40
|
4.57
|
43,550
|
|
|
4/26/2013
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
4.66
|
70,400
|
|
|
4/25/2013
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
4.85
|
132,720
|
|
|
4/24/2013
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.40
|
4.88
|
209,510
|
|
|
4/23/2013
|
+0.20 / +1.32%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.40
|
4.88
|
163,600
|
|
|