|
Closing price on 4/6/2012
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
18,240 |
| Split-adjusted Price |
2.89 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
2.89
|
18,240
|
|
|
4/5/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
2.89
|
33,610
|
|
|
4/4/2012
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.89
|
20,240
|
|
|
4/3/2012
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
2.81
|
11,270
|
|
|
3/30/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
2.78
|
27,930
|
|
|
3/29/2012
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
2.78
|
54,580
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
2.83
|
44,950
|
|
|
3/27/2012
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
2.83
|
80,290
|
|
|
3/26/2012
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
2.92
|
83,210
|
|
|
3/23/2012
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
2.89
|
73,760
|
|
|
3/22/2012
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
2.83
|
87,020
|
|
|
3/21/2012
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.10
|
2.81
|
284,690
|
|
|
3/20/2012
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
2.72
|
30,240
|
|
|
3/19/2012
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.69
|
20,000
|
|
|
3/16/2012
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.90
|
2.75
|
84,060
|
|
|
3/15/2012
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
2.78
|
52,900
|
|
|
3/14/2012
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
2.72
|
75,100
|
|
|
3/13/2012
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.69
|
185,360
|
|
|
3/12/2012
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.30
|
2.58
|
159,790
|
|
|
3/9/2012
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
2.64
|
109,260
|
|
|
3/8/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.90
|
9.90
|
2.75
|
94,230
|
|
|
3/7/2012
|
-0.50 / -4.81%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
2.75
|
365,300
|
|
|
3/6/2012
|
-0.50 / -4.59%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.40
|
2.89
|
221,890
|
|
|
3/5/2012
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
3.03
|
512,550
|
|
|
3/2/2012
|
+0.40 / +4.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
2.89
|
111,260
|
|
|
3/1/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
2.78
|
30,280
|
|
|
2/29/2012
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
2.67
|
57,300
|
|
|
2/28/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
2.58
|
124,880
|
|
|
2/27/2012
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.58
|
101,290
|
|
|
2/24/2012
|
-0.20 / -2.15%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
2.53
|
45,480
|
|
|