|
|
Closing price on 6/8/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
125,050 |
| Split-adjusted Price |
3.11 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
3.11
|
125,050
|
|
|
6/7/2012
|
+0.20 / +2.08%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
3.11
|
103,690
|
|
|
6/6/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.04
|
44,820
|
|
|
6/5/2012
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.00
|
9.60
|
9.60
|
3.04
|
108,200
|
|
|
6/4/2012
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.98
|
120,580
|
|
|
6/1/2012
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.80
|
3.11
|
44,480
|
|
|
5/31/2012
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
3.17
|
101,510
|
|
|
5/30/2012
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.23
|
38,410
|
|
|
5/29/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
3.17
|
55,680
|
|
|
5/28/2012
|
+0.10 / +1.01%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
3.17
|
104,560
|
|
|
5/25/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.14
|
81,300
|
|
|
5/24/2012
|
-0.40 / -4.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
3.01
|
166,780
|
|
|
5/23/2012
|
-1.70 / -14.66%
|
10.30
|
10.40
|
9.90
|
9.90
|
9.90
|
3.14
|
189,540
|
|
|
5/22/2012
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
3.30
|
181,880
|
|
|
5/21/2012
|
+0.50 / +4.27%
|
12.00
|
12.20
|
11.60
|
12.20
|
12.20
|
3.47
|
529,000
|
|
|
5/18/2012
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
3.33
|
252,340
|
|
|
5/17/2012
|
-0.40 / -3.15%
|
12.70
|
13.30
|
12.30
|
12.30
|
12.30
|
3.50
|
164,030
|
|
|
5/16/2012
|
-0.10 / -0.78%
|
12.50
|
13.10
|
12.20
|
12.70
|
12.70
|
3.61
|
139,500
|
|
|
5/15/2012
|
-0.60 / -4.48%
|
13.10
|
13.40
|
12.80
|
12.80
|
12.80
|
3.64
|
590,870
|
|
|
5/14/2012
|
-0.40 / -2.90%
|
13.90
|
14.10
|
13.20
|
13.40
|
13.40
|
3.81
|
313,210
|
|
|
5/11/2012
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.00
|
13.80
|
13.80
|
3.92
|
627,380
|
|
|
5/10/2012
|
-0.30 / -2.22%
|
13.90
|
14.00
|
13.10
|
13.20
|
13.20
|
3.75
|
624,090
|
|
|
5/9/2012
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
3.84
|
727,130
|
|
|
5/8/2012
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.67
|
55,160
|
|
|
5/7/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.50
|
113,420
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|