|
Closing price on 8/16/2013
|
|
| Open |
11.50 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
11,940 |
| Split-adjusted Price |
4.31 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
+0.60 / +5.08%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.40
|
4.31
|
11,940
|
|
|
8/15/2013
|
+0.20 / +1.72%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.80
|
4.10
|
8,070
|
|
|
8/14/2013
|
-0.40 / -3.33%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
4.03
|
3,600
|
|
|
8/13/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.17
|
30
|
|
|
8/12/2013
|
-0.10 / -0.82%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
4.20
|
450
|
|
|
8/9/2013
|
+0.10 / +0.83%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.20
|
4.24
|
860
|
|
|
8/8/2013
|
+0.10 / +0.83%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
4.20
|
3,230
|
|
|
8/7/2013
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
4.17
|
4,810
|
|
|
8/6/2013
|
-0.20 / -1.63%
|
11.80
|
12.10
|
11.80
|
12.10
|
12.10
|
4.20
|
7,600
|
|
|
8/5/2013
|
-0.10 / -0.81%
|
11.80
|
12.30
|
11.60
|
12.30
|
12.30
|
4.27
|
3,420
|
|
|
8/2/2013
|
+0.10 / +0.81%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
4.31
|
690
|
|
|
8/1/2013
|
-0.20 / -1.60%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.30
|
4.27
|
4,920
|
|
|
7/31/2013
|
+0.30 / +2.46%
|
11.50
|
12.70
|
11.50
|
12.50
|
12.50
|
4.34
|
22,050
|
|
|
7/30/2013
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
4.24
|
32,200
|
|
|
7/29/2013
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
4.24
|
3,410
|
|
|
7/26/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
4.31
|
8,330
|
|
|
7/25/2013
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.40
|
4.31
|
71,260
|
|
|
7/24/2013
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
4.27
|
83,300
|
|
|
7/23/2013
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
4.27
|
35,420
|
|
|
7/22/2013
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
4.27
|
33,820
|
|
|
7/19/2013
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.40
|
4.31
|
24,140
|
|
|
7/18/2013
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.20
|
4.24
|
4,440
|
|
|
7/17/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
4.17
|
33,800
|
|
|
7/16/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
4.17
|
33,760
|
|
|
7/15/2013
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
4.17
|
36,760
|
|
|
7/12/2013
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
4.17
|
40,210
|
|
|
7/11/2013
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
4.10
|
20,880
|
|
|
7/10/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.06
|
10,320
|
|
|
7/9/2013
|
+0.10 / +0.86%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
4.06
|
37,110
|
|
|
7/8/2013
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
4.03
|
71,090
|
|
|