|
Closing price on 1/22/2010
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
44,200 |
| Split-adjusted Price |
4.31 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2010
|
+0.40 / +1.95%
|
20.90
|
21.00
|
20.50
|
20.90
|
20.90
|
4.31
|
44,200
|
|
|
1/21/2010
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.23
|
6,640
|
|
|
1/20/2010
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
4.33
|
9,010
|
|
|
1/19/2010
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.23
|
5,170
|
|
|
1/18/2010
|
-0.80 / -3.77%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.40
|
4.20
|
10,900
|
|
|
1/15/2010
|
-0.80 / -3.64%
|
21.00
|
21.80
|
20.90
|
21.20
|
21.20
|
4.37
|
44,430
|
|
|
1/14/2010
|
+0.80 / +3.77%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
4.53
|
910
|
|
|
1/13/2010
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.80
|
21.20
|
21.20
|
4.37
|
13,490
|
|
|
1/12/2010
|
-1.00 / -4.50%
|
22.20
|
22.20
|
21.20
|
21.20
|
21.20
|
4.37
|
5,790
|
|
|
1/11/2010
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.20
|
4.58
|
4,190
|
|
|
1/8/2010
|
-0.40 / -1.75%
|
23.00
|
23.50
|
22.50
|
22.50
|
22.50
|
4.64
|
7,600
|
|
|
1/7/2010
|
-0.50 / -2.14%
|
22.60
|
23.30
|
22.60
|
22.90
|
22.90
|
4.72
|
8,730
|
|
|
1/6/2010
|
+0.40 / +1.74%
|
23.00
|
23.70
|
23.00
|
23.40
|
23.40
|
4.82
|
2,360
|
|
|
1/5/2010
|
-0.60 / -2.54%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.00
|
4.74
|
16,470
|
|
|
1/4/2010
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.60
|
4.86
|
34,190
|
|
|
12/31/2009
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
4.64
|
38,010
|
|
|
12/30/2009
|
-0.20 / -0.92%
|
21.10
|
22.70
|
21.10
|
21.50
|
21.50
|
4.43
|
2,620
|
|
|
12/29/2009
|
-0.90 / -3.98%
|
22.00
|
22.60
|
21.60
|
21.70
|
21.70
|
4.47
|
8,870
|
|
|
12/28/2009
|
+0.10 / +0.44%
|
23.60
|
23.60
|
22.60
|
22.60
|
22.60
|
4.66
|
13,810
|
|
|
12/25/2009
|
+1.00 / +4.65%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
4.64
|
13,980
|
|
|
12/24/2009
|
+0.80 / +3.86%
|
19.90
|
21.70
|
19.90
|
21.50
|
21.50
|
4.43
|
2,510
|
|
|
12/23/2009
|
-0.80 / -3.72%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.70
|
4.27
|
20
|
|
|
12/22/2009
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.43
|
4,270
|
|
|
12/21/2009
|
+1.00 / +4.90%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
4.41
|
10,520
|
|
|
12/18/2009
|
+0.90 / +4.62%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
4.20
|
9,650
|
|
|
12/17/2009
|
-0.70 / -3.47%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.50
|
4.02
|
3,100
|
|
|
12/16/2009
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
4.16
|
7,470
|
|
|
12/15/2009
|
+0.80 / +4.08%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.40
|
4.20
|
4,260
|
|
|
12/14/2009
|
-0.40 / -2.00%
|
19.60
|
21.00
|
19.60
|
19.60
|
19.60
|
4.04
|
17,120
|
|
|
12/11/2009
|
-1.00 / -4.76%
|
21.00
|
21.20
|
20.00
|
20.00
|
20.00
|
4.12
|
22,540
|
|
|