|
Closing price on 1/14/2009
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
5,010 |
| Split-adjusted Price |
3.32 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
-0.50 / -2.87%
|
17.40
|
17.50
|
16.90
|
16.90
|
16.90
|
3.32
|
5,010
|
|
|
1/13/2009
|
+0.30 / +1.75%
|
16.50
|
17.40
|
16.30
|
17.40
|
17.40
|
3.42
|
15,220
|
|
|
1/12/2009
|
-0.60 / -3.39%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
3.36
|
3,590
|
|
|
1/9/2009
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.70
|
3.48
|
5,000
|
|
|
1/8/2009
|
-0.90 / -5.00%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.10
|
3.36
|
31,490
|
|
|
1/7/2009
|
+0.80 / +4.65%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
3.54
|
76,710
|
|
|
1/6/2009
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.20
|
17.20
|
3.38
|
6,440
|
|
|
1/5/2009
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
3.38
|
5,910
|
|
|
1/2/2009
|
+0.50 / +2.94%
|
16.20
|
17.50
|
16.20
|
17.50
|
17.50
|
3.44
|
14,250
|
|
|
12/31/2008
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
3.34
|
50,060
|
|
|
12/30/2008
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
3.30
|
33,920
|
|
|
12/29/2008
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.14
|
19,510
|
|
|
12/26/2008
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
3.04
|
14,540
|
|
|
12/25/2008
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
3.04
|
4,430
|
|
|
12/24/2008
|
+0.10 / +0.63%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
3.14
|
2,790
|
|
|
12/23/2008
|
-0.40 / -2.45%
|
15.80
|
16.30
|
15.80
|
15.90
|
15.90
|
3.12
|
4,130
|
|
|
12/22/2008
|
+0.20 / +1.24%
|
16.50
|
16.50
|
15.60
|
16.30
|
16.30
|
3.20
|
5,340
|
|
|
12/19/2008
|
+0.70 / +4.55%
|
15.60
|
16.10
|
15.50
|
16.10
|
16.10
|
3.16
|
26,170
|
|
|
12/18/2008
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
3.02
|
11,700
|
|
|
12/17/2008
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.95
|
3,890
|
|
|
12/16/2008
|
-0.70 / -4.49%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
2.93
|
8,390
|
|
|
12/15/2008
|
+0.40 / +2.63%
|
15.80
|
15.80
|
15.20
|
15.60
|
15.60
|
3.06
|
10,800
|
|
|
12/12/2008
|
+0.70 / +4.83%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
2.99
|
13,410
|
|
|
12/11/2008
|
-0.40 / -2.68%
|
14.40
|
14.90
|
14.20
|
14.50
|
14.50
|
2.85
|
10,980
|
|
|
12/10/2008
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.93
|
1,660
|
|
|
12/9/2008
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.90
|
2.93
|
5,460
|
|
|
12/8/2008
|
-0.50 / -3.38%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
2.81
|
7,500
|
|
|
12/5/2008
|
-0.70 / -4.52%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
2.91
|
21,510
|
|
|
12/4/2008
|
-0.80 / -4.91%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.50
|
3.04
|
74,940
|
|
|
12/3/2008
|
-0.80 / -4.68%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
3.20
|
38,110
|
|
|