|
Closing price on 9/24/2012
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
10,310 |
| Split-adjusted Price |
2.57 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2012
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.57
|
10,310
|
|
|
9/21/2012
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.20
|
2.60
|
29,270
|
|
|
9/20/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.10
|
2.57
|
14,250
|
|
|
9/19/2012
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.57
|
18,860
|
|
|
9/18/2012
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.60
|
34,970
|
|
|
9/17/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
2.63
|
39,990
|
|
|
9/14/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.30
|
2.63
|
104,100
|
|
|
9/13/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
2.60
|
18,160
|
|
|
9/12/2012
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.60
|
19,430
|
|
|
9/11/2012
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
2.54
|
12,330
|
|
|
9/10/2012
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
2.47
|
33,280
|
|
|
9/7/2012
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.57
|
14,630
|
|
|
9/6/2012
|
+0.10 / +1.27%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
2.54
|
15,880
|
|
|
9/5/2012
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
2.50
|
94,870
|
|
|
9/4/2012
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.57
|
30,130
|
|
|
8/31/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.60
|
9,280
|
|
|
8/30/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
2.60
|
25,060
|
|
|
8/29/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.60
|
15,430
|
|
|
8/28/2012
|
-0.20 / -2.38%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.60
|
183,850
|
|
|
8/27/2012
|
-0.40 / -4.55%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.66
|
53,000
|
|
|
8/24/2012
|
+0.30 / +3.53%
|
8.20
|
8.80
|
8.10
|
8.80
|
8.80
|
2.79
|
83,730
|
|
|
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
|
|
|