|
|
Closing price on 5/21/2012
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
529,000 |
| Split-adjusted Price |
3.39 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2012
|
+0.50 / +4.27%
|
12.00
|
12.20
|
11.60
|
12.20
|
12.20
|
3.39
|
529,000
|
|
|
5/18/2012
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
3.25
|
252,340
|
|
|
5/17/2012
|
-0.40 / -3.15%
|
12.70
|
13.30
|
12.30
|
12.30
|
12.30
|
3.42
|
164,030
|
|
|
5/16/2012
|
-0.10 / -0.78%
|
12.50
|
13.10
|
12.20
|
12.70
|
12.70
|
3.53
|
139,500
|
|
|
5/15/2012
|
-0.60 / -4.48%
|
13.10
|
13.40
|
12.80
|
12.80
|
12.80
|
3.56
|
590,870
|
|
|
5/14/2012
|
-0.40 / -2.90%
|
13.90
|
14.10
|
13.20
|
13.40
|
13.40
|
3.72
|
313,210
|
|
|
5/11/2012
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.00
|
13.80
|
13.80
|
3.83
|
627,380
|
|
|
5/10/2012
|
-0.30 / -2.22%
|
13.90
|
14.00
|
13.10
|
13.20
|
13.20
|
3.67
|
624,090
|
|
|
5/9/2012
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
3.75
|
727,130
|
|
|
5/8/2012
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.58
|
55,160
|
|
|
5/7/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.42
|
113,420
|
|
|
5/4/2012
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
3.28
|
232,790
|
|
|
5/3/2012
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
3.14
|
93,560
|
|
|
5/2/2012
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
3.19
|
203,980
|
|
|
4/27/2012
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
3.19
|
173,190
|
|
|
4/26/2012
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
3.14
|
138,220
|
|
|
4/25/2012
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
3.25
|
73,720
|
|
|
4/24/2012
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
3.22
|
102,830
|
|
|
4/23/2012
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
3.19
|
333,470
|
|
|
4/20/2012
|
-0.30 / -2.65%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
3.06
|
140,110
|
|
|
4/19/2012
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
3.14
|
140,090
|
|
|
4/18/2012
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
3.28
|
334,800
|
|
|
4/17/2012
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
3.17
|
202,330
|
|
|
4/16/2012
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
3.06
|
70,060
|
|
|
4/13/2012
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.03
|
106,250
|
|
|
4/12/2012
|
+0.30 / +2.80%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
3.06
|
94,320
|
|
|
4/11/2012
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.70
|
2.97
|
202,300
|
|
|
4/10/2012
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.83
|
104,660
|
|
|
4/9/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
2.89
|
115,500
|
|
|
4/6/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
2.89
|
18,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:56:34 AM
|
|
|
|
|