|
|
Closing price on 11/26/2008
|
|
| Open |
17.30 |
| High |
18.90 |
| Low |
17.30 |
| Volume |
13,980 |
| Split-adjusted Price |
3.54 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2008
|
0.00 / 0.00%
|
17.30
|
18.90
|
17.30
|
18.00
|
18.00
|
3.54
|
13,980
|
|
|
11/25/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
3.54
|
17,930
|
|
|
11/24/2008
|
-0.90 / -4.97%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
3.38
|
8,860
|
|
|
11/21/2008
|
-0.90 / -4.74%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
3.56
|
11,160
|
|
|
11/20/2008
|
+0.50 / +2.70%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
3.73
|
3,050
|
|
|
11/19/2008
|
+0.10 / +0.54%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
3.63
|
6,620
|
|
|
11/18/2008
|
+0.20 / +1.10%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.40
|
3.61
|
3,780
|
|
|
11/17/2008
|
-0.40 / -2.15%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.20
|
3.57
|
11,670
|
|
|
11/14/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.60
|
3.65
|
17,930
|
|
|
11/13/2008
|
+0.20 / +1.09%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
3.65
|
4,200
|
|
|
11/12/2008
|
-0.60 / -3.16%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.40
|
3.61
|
11,450
|
|
|
11/11/2008
|
+0.20 / +1.06%
|
17.90
|
19.00
|
17.90
|
19.00
|
19.00
|
3.73
|
29,950
|
|
|
11/10/2008
|
-0.60 / -3.09%
|
18.80
|
19.10
|
18.60
|
18.80
|
18.80
|
3.69
|
41,250
|
|
|
11/7/2008
|
-1.00 / -4.90%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
3.81
|
13,560
|
|
|
11/6/2008
|
-0.30 / -1.45%
|
19.70
|
20.70
|
19.70
|
20.40
|
20.40
|
4.01
|
43,750
|
|
|
11/5/2008
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.07
|
5,400
|
|
|
11/4/2008
|
+0.90 / +4.76%
|
19.70
|
19.80
|
19.50
|
19.80
|
19.80
|
3.89
|
33,950
|
|
|
11/3/2008
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.90
|
3.71
|
16,210
|
|
|
10/31/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.54
|
37,580
|
|
|
10/30/2008
|
-1.40 / -7.53%
|
17.80
|
17.80
|
16.70
|
17.20
|
17.20
|
3.38
|
23,070
|
|
|
10/29/2008
|
+1.80 / +10.71%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
3.65
|
4,200
|
|
|
10/28/2008
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.30
|
8,230
|
|
|
10/27/2008
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.46
|
4,350
|
|
|
10/24/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.63
|
8,500
|
|
|
10/23/2008
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.81
|
3,580
|
|
|
10/22/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.01
|
14,680
|
|
|
10/21/2008
|
+1.00 / +4.90%
|
21.00
|
21.40
|
19.50
|
21.40
|
21.40
|
4.20
|
7,250
|
|
|
10/20/2008
|
0.00 / 0.00%
|
21.40
|
21.40
|
19.40
|
20.40
|
20.40
|
4.01
|
14,200
|
|
|
10/17/2008
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.50
|
20.40
|
20.40
|
4.01
|
16,820
|
|
|
10/16/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.01
|
2,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|