|
|
Closing price on 10/1/2009
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
29.10 |
| Volume |
52,110 |
| Split-adjusted Price |
6.88 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2009
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.10
|
29.40
|
29.40
|
6.88
|
52,110
|
|
|
9/30/2009
|
+0.30 / +1.03%
|
29.50
|
29.50
|
29.10
|
29.40
|
29.40
|
6.88
|
52,740
|
|
|
9/29/2009
|
-0.50 / -1.69%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.10
|
6.81
|
58,700
|
|
|
9/28/2009
|
+0.80 / +2.78%
|
30.00
|
30.00
|
29.10
|
29.60
|
29.60
|
6.92
|
28,490
|
|
|
9/25/2009
|
-0.30 / -1.03%
|
28.10
|
29.10
|
28.10
|
28.80
|
28.80
|
6.74
|
75,100
|
|
|
9/24/2009
|
-1.20 / -3.96%
|
28.90
|
29.40
|
28.90
|
29.10
|
29.10
|
6.81
|
107,900
|
|
|
9/23/2009
|
-0.20 / -0.66%
|
30.80
|
30.80
|
30.30
|
30.30
|
30.30
|
7.09
|
21,610
|
|
|
9/22/2009
|
-0.50 / -1.61%
|
30.50
|
31.00
|
30.40
|
30.50
|
30.50
|
7.14
|
44,470
|
|
|
9/21/2009
|
-0.50 / -1.59%
|
31.00
|
32.00
|
30.80
|
31.00
|
31.00
|
7.25
|
20,690
|
|
|
9/18/2009
|
+0.10 / +0.32%
|
30.30
|
31.50
|
30.30
|
31.50
|
31.50
|
7.37
|
50,760
|
|
|
9/17/2009
|
-0.10 / -0.32%
|
32.80
|
32.80
|
31.10
|
31.40
|
31.40
|
7.35
|
15,410
|
|
|
9/16/2009
|
-0.50 / -1.56%
|
31.50
|
32.00
|
31.40
|
31.50
|
31.50
|
7.37
|
64,370
|
|
|
9/15/2009
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.50
|
32.00
|
32.00
|
7.49
|
69,560
|
|
|
9/14/2009
|
-1.10 / -3.36%
|
32.70
|
32.70
|
31.50
|
31.60
|
31.60
|
7.39
|
14,000
|
|
|
9/11/2009
|
+0.10 / +0.31%
|
33.50
|
33.50
|
32.70
|
32.70
|
32.70
|
7.65
|
12,520
|
|
|
9/10/2009
|
+1.50 / +4.82%
|
30.00
|
32.60
|
30.00
|
32.60
|
32.60
|
7.63
|
75,390
|
|
|
9/9/2009
|
+0.20 / +0.65%
|
32.30
|
32.30
|
31.00
|
31.10
|
31.10
|
7.28
|
91,160
|
|
|
9/8/2009
|
+1.40 / +4.75%
|
30.80
|
30.90
|
30.00
|
30.90
|
30.90
|
7.23
|
50,610
|
|
|
9/7/2009
|
-0.80 / -2.64%
|
29.20
|
30.30
|
29.20
|
29.50
|
29.50
|
6.90
|
9,160
|
|
|
9/4/2009
|
-1.40 / -4.42%
|
33.00
|
33.00
|
30.30
|
30.30
|
30.30
|
7.09
|
16,250
|
|
|
9/3/2009
|
-1.50 / -4.52%
|
32.50
|
32.60
|
31.70
|
31.70
|
31.70
|
7.42
|
8,790
|
|
|
9/1/2009
|
-0.10 / -0.30%
|
33.30
|
33.30
|
33.00
|
33.20
|
33.20
|
7.77
|
35,380
|
|
|
8/31/2009
|
+0.30 / +0.91%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.30
|
7.79
|
75,790
|
|
|
8/28/2009
|
+0.50 / +1.54%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
7.72
|
75,460
|
|
|
8/27/2009
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
7.60
|
36,010
|
|
|
8/26/2009
|
+0.20 / +0.63%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
7.49
|
60,020
|
|
|
8/25/2009
|
-1.20 / -3.64%
|
32.10
|
32.50
|
31.80
|
31.80
|
31.80
|
7.44
|
52,880
|
|
|
8/24/2009
|
+1.30 / +4.10%
|
33.00
|
33.00
|
31.00
|
33.00
|
33.00
|
7.72
|
39,690
|
|
|
8/21/2009
|
+1.50 / +4.97%
|
30.80
|
31.70
|
30.80
|
31.70
|
31.70
|
7.42
|
112,190
|
|
|
8/20/2009
|
+0.10 / +0.33%
|
30.10
|
30.40
|
29.50
|
30.20
|
30.20
|
7.06
|
62,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:30:01 AM
|
|
|
|
|