|
Closing price on 11/4/2010
|
|
| Open |
15.60 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
6,600 |
| Split-adjusted Price |
4.10 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2010
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
4.10
|
6,600
|
|
|
11/3/2010
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.50
|
16.20
|
16.20
|
4.10
|
9,370
|
|
|
11/2/2010
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
16.10
|
16.10
|
4.07
|
10,220
|
|
|
11/1/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.05
|
3,640
|
|
|
10/29/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
16.00
|
16.00
|
4.05
|
12,320
|
|
|
10/28/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
4.05
|
2,300
|
|
|
10/27/2010
|
-0.40 / -2.44%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
4.05
|
13,030
|
|
|
10/26/2010
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
4.15
|
91,320
|
|
|
10/25/2010
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.80
|
4.00
|
8,760
|
|
|
10/22/2010
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
4.00
|
6,280
|
|
|
10/21/2010
|
+0.10 / +0.64%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
3.97
|
22,560
|
|
|
10/20/2010
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.60
|
3.94
|
16,120
|
|
|
10/19/2010
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.70
|
3.97
|
25,720
|
|
|
10/18/2010
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
3.97
|
4,600
|
|
|
10/15/2010
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.70
|
3.97
|
13,220
|
|
|
10/14/2010
|
-0.40 / -2.50%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.60
|
3.94
|
3,920
|
|
|
10/13/2010
|
+0.30 / +1.91%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
4.05
|
9,830
|
|
|
10/12/2010
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.40
|
15.70
|
15.70
|
3.97
|
6,040
|
|
|
10/11/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.90
|
4.02
|
7,080
|
|
|
10/8/2010
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
4.02
|
14,690
|
|
|
10/7/2010
|
-0.40 / -2.42%
|
16.50
|
16.80
|
15.80
|
16.10
|
16.10
|
4.07
|
12,970
|
|
|
10/6/2010
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
4.17
|
7,080
|
|
|
10/5/2010
|
+0.60 / +3.77%
|
15.40
|
16.50
|
15.40
|
16.50
|
16.50
|
4.17
|
20
|
|
|
10/4/2010
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
4.02
|
30,950
|
|
|
10/1/2010
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.70
|
4.22
|
19,780
|
|
|
9/30/2010
|
+0.80 / +5.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
4.25
|
14,580
|
|
|
9/29/2010
|
-0.50 / -3.03%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.00
|
4.05
|
78,350
|
|
|
9/28/2010
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
4.17
|
22,190
|
|
|
9/27/2010
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
4.12
|
69,420
|
|
|
9/24/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
4.05
|
21,650
|
|
|