|
|
Closing price on 8/23/2012
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
93,890 |
| Split-adjusted Price |
2.69 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2012
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
2.69
|
93,890
|
|
|
8/22/2012
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.90
|
2.82
|
176,360
|
|
|
8/21/2012
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
2.79
|
77,430
|
|
|
8/20/2012
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.92
|
47,830
|
|
|
8/17/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
2.88
|
73,430
|
|
|
8/16/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.88
|
28,040
|
|
|
8/15/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.92
|
5,680
|
|
|
8/14/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.92
|
19,300
|
|
|
8/13/2012
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
2.92
|
22,580
|
|
|
8/10/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
2.95
|
11,670
|
|
|
8/9/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
2.95
|
54,770
|
|
|
8/8/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.92
|
20,150
|
|
|
8/7/2012
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
2.88
|
14,850
|
|
|
8/6/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
2.95
|
16,130
|
|
|
8/3/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
2.95
|
43,370
|
|
|
8/2/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
2.92
|
12,330
|
|
|
8/1/2012
|
-0.20 / -2.15%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.10
|
2.88
|
13,260
|
|
|
7/31/2012
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
2.95
|
3,830
|
|
|
7/30/2012
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.88
|
5,670
|
|
|
7/27/2012
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.85
|
12,590
|
|
|
7/26/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.92
|
17,830
|
|
|
7/25/2012
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.88
|
22,220
|
|
|
7/24/2012
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
2.92
|
11,200
|
|
|
7/23/2012
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.95
|
21,000
|
|
|
7/20/2012
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.70
|
3.08
|
35,760
|
|
|
7/19/2012
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.20
|
9.80
|
9.80
|
3.11
|
51,360
|
|
|
7/18/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
2.98
|
9,300
|
|
|
7/17/2012
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.98
|
12,420
|
|
|
7/16/2012
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.95
|
32,390
|
|
|
7/13/2012
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
2.98
|
27,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|