|
|
Closing price on 1/24/2011
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.90 |
| Volume |
51,490 |
| Split-adjusted Price |
3.24 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2011
|
-0.10 / -0.67%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
3.24
|
51,490
|
|
|
1/21/2011
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
3.27
|
26,460
|
|
|
1/20/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.27
|
9,430
|
|
|
1/19/2011
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
3.27
|
17,510
|
|
|
1/18/2011
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.00
|
3.27
|
15,670
|
|
|
1/17/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
3.31
|
3,950
|
|
|
1/14/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
3.31
|
38,310
|
|
|
1/13/2011
|
+0.30 / +2.01%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
3.31
|
16,120
|
|
|
1/12/2011
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
14.90
|
14.90
|
3.24
|
23,400
|
|
|
1/11/2011
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.90
|
3.24
|
7,350
|
|
|
1/10/2011
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
3.27
|
13,610
|
|
|
1/7/2011
|
-0.20 / -1.30%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.20
|
3.31
|
19,230
|
|
|
1/6/2011
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
3.35
|
19,850
|
|
|
1/5/2011
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.50
|
3.37
|
5,910
|
|
|
1/4/2011
|
+0.20 / +1.29%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
3.42
|
2,860
|
|
|
12/31/2010
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
3.37
|
36,250
|
|
|
12/30/2010
|
-0.80 / -4.94%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.40
|
3.35
|
283,640
|
|
|
12/29/2010
|
+0.30 / +1.89%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
3.53
|
5,850
|
|
|
12/28/2010
|
-0.70 / -4.22%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
3.46
|
28,050
|
|
|
12/27/2010
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.60
|
3.61
|
8,400
|
|
|
12/24/2010
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
3.55
|
5,410
|
|
|
12/23/2010
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
3.57
|
11,270
|
|
|
12/22/2010
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.30
|
3.55
|
49,230
|
|
|
12/21/2010
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.20
|
3.53
|
68,610
|
|
|
12/20/2010
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
3.53
|
8,350
|
|
|
12/17/2010
|
-0.50 / -2.96%
|
16.50
|
16.90
|
16.20
|
16.40
|
16.40
|
3.57
|
22,540
|
|
|
12/16/2010
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.90
|
3.68
|
45,220
|
|
|
12/15/2010
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
3.70
|
28,730
|
|
|
12/14/2010
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
3.72
|
66,010
|
|
|
12/13/2010
|
+0.60 / +3.66%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.00
|
3.70
|
41,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|