|
Closing price on 12/4/2013
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
8,860 |
| Split-adjusted Price |
4.13 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
4.13
|
8,860
|
|
|
12/3/2013
|
-0.20 / -1.63%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.10
|
4.20
|
25,620
|
|
|
12/2/2013
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
4.27
|
6,850
|
|
|
11/29/2013
|
+0.30 / +2.54%
|
12.00
|
12.60
|
12.00
|
12.10
|
12.10
|
4.20
|
73,170
|
|
|
11/28/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
4.10
|
17,920
|
|
|
11/27/2013
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
4.10
|
24,130
|
|
|
11/26/2013
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
4.13
|
5,180
|
|
|
11/25/2013
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
4.10
|
19,120
|
|
|
11/22/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
4.17
|
34,670
|
|
|
11/21/2013
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
4.17
|
32,790
|
|
|
11/20/2013
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
4.10
|
28,830
|
|
|
11/19/2013
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
4.13
|
14,550
|
|
|
11/18/2013
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
4.10
|
26,710
|
|
|
11/15/2013
|
+0.30 / +2.65%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
4.03
|
42,890
|
|
|
11/14/2013
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
3.92
|
340
|
|
|
11/13/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.89
|
1,510
|
|
|
11/12/2013
|
+0.10 / +0.90%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
3.89
|
5,610
|
|
|
11/11/2013
|
-0.30 / -2.63%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
3.85
|
29,190
|
|
|
11/8/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.40
|
3.96
|
4,040
|
|
|
11/7/2013
|
+0.20 / +1.79%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
3.96
|
14,920
|
|
|
11/6/2013
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
3.89
|
12,670
|
|
|
11/5/2013
|
+0.20 / +1.82%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
3.89
|
13,720
|
|
|
11/4/2013
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
3.82
|
9,040
|
|
|
11/1/2013
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
3.96
|
24,650
|
|
|
10/31/2013
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.40
|
3.96
|
11,840
|
|
|
10/30/2013
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.40
|
3.96
|
2,090
|
|
|
10/29/2013
|
+0.10 / +0.89%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.30
|
3.92
|
2,240
|
|
|
10/28/2013
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
3.89
|
21,800
|
|
|
10/25/2013
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
4.06
|
18,110
|
|
|
10/24/2013
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
4.03
|
51,850
|
|
|