|
|
Closing price on 8/31/2011
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
43,970 |
| Split-adjusted Price |
3.18 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
-0.10 / -0.88%
|
11.60
|
11.80
|
11.00
|
11.20
|
11.20
|
3.18
|
43,970
|
|
|
8/30/2011
|
+0.40 / +3.67%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.30
|
3.21
|
14,930
|
|
|
8/29/2011
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
3.10
|
5,660
|
|
|
8/26/2011
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
3.07
|
16,120
|
|
|
8/25/2011
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
3.01
|
5,500
|
|
|
8/24/2011
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
3.04
|
5,000
|
|
|
8/23/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
3.01
|
5,940
|
|
|
8/22/2011
|
+0.40 / +3.92%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
3.01
|
5,440
|
|
|
8/19/2011
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
2.90
|
6,060
|
|
|
8/18/2011
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
3.04
|
3,770
|
|
|
8/17/2011
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
2.90
|
8,310
|
|
|
8/16/2011
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
2.79
|
6,260
|
|
|
8/15/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.87
|
1,500
|
|
|
8/12/2011
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.87
|
5,150
|
|
|
8/11/2011
|
+0.20 / +1.98%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
2.93
|
9,670
|
|
|
8/10/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
2.87
|
15,310
|
|
|
8/9/2011
|
-0.40 / -3.85%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
2.84
|
13,400
|
|
|
8/8/2011
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.96
|
1,660
|
|
|
8/5/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
2.98
|
12,010
|
|
|
8/4/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
2.98
|
18,170
|
|
|
8/3/2011
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
2.84
|
1,490
|
|
|
8/2/2011
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
2.87
|
6,700
|
|
|
8/1/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
2.84
|
18,330
|
|
|
7/29/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.84
|
20,800
|
|
|
7/28/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
10.10
|
10.10
|
2.87
|
24,250
|
|
|
7/27/2011
|
+0.10 / +1.00%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
2.87
|
680
|
|
|
7/26/2011
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
2.84
|
30,540
|
|
|
7/25/2011
|
+0.30 / +3.06%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
2.87
|
67,360
|
|
|
7/22/2011
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
2.79
|
22,040
|
|
|
7/21/2011
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.70
|
10.00
|
10.00
|
2.84
|
54,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|