|
|
Closing price on 9/29/2011
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
14,100 |
| Split-adjusted Price |
3.04 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2011
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
3.04
|
14,100
|
|
|
9/28/2011
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
3.04
|
11,490
|
|
|
9/27/2011
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
3.13
|
13,020
|
|
|
9/26/2011
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
3.10
|
6,550
|
|
|
9/23/2011
|
-0.20 / -1.82%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
3.07
|
2,980
|
|
|
9/22/2011
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
3.13
|
7,660
|
|
|
9/21/2011
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
3.07
|
30,780
|
|
|
9/20/2011
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
3.04
|
42,450
|
|
|
9/19/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
3.10
|
8,410
|
|
|
9/16/2011
|
-0.50 / -4.39%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
3.10
|
55,740
|
|
|
9/15/2011
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
3.24
|
8,660
|
|
|
9/14/2011
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
3.30
|
90,940
|
|
|
9/13/2011
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.50
|
3.27
|
41,260
|
|
|
9/12/2011
|
-0.20 / -1.71%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.27
|
65,150
|
|
|
9/9/2011
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
3.33
|
7,710
|
|
|
9/8/2011
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
3.24
|
74,790
|
|
|
9/7/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
3.10
|
90,410
|
|
|
9/6/2011
|
-0.40 / -3.54%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
3.10
|
3,600
|
|
|
9/5/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
3.21
|
10,730
|
|
|
9/1/2011
|
+0.10 / +0.89%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
3.21
|
38,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|