|
|
Closing price on 12/16/2008
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
8,390 |
| Split-adjusted Price |
3.40 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2008
|
-0.70 / -4.49%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
3.40
|
8,390
|
|
|
12/15/2008
|
+0.40 / +2.63%
|
15.80
|
15.80
|
15.20
|
15.60
|
15.60
|
3.56
|
10,800
|
|
|
12/12/2008
|
+0.70 / +4.83%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
3.47
|
13,410
|
|
|
12/11/2008
|
-0.40 / -2.68%
|
14.40
|
14.90
|
14.20
|
14.50
|
14.50
|
3.31
|
10,980
|
|
|
12/10/2008
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.40
|
1,660
|
|
|
12/9/2008
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.30
|
14.90
|
14.90
|
3.40
|
5,460
|
|
|
12/8/2008
|
-0.50 / -3.38%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
3.26
|
7,500
|
|
|
12/5/2008
|
-0.70 / -4.52%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
3.38
|
21,510
|
|
|
12/4/2008
|
-0.80 / -4.91%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.50
|
3.54
|
74,940
|
|
|
12/3/2008
|
-0.80 / -4.68%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
3.72
|
38,110
|
|
|
12/2/2008
|
-0.90 / -5.00%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
3.90
|
21,360
|
|
|
12/1/2008
|
-0.50 / -2.70%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
4.11
|
3,790
|
|
|
11/28/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
4.22
|
13,610
|
|
|
11/27/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.04
|
2,430
|
|
|
11/26/2008
|
0.00 / 0.00%
|
17.30
|
18.90
|
17.30
|
18.00
|
18.00
|
4.11
|
13,980
|
|
|
11/25/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
4.11
|
17,930
|
|
|
11/24/2008
|
-0.90 / -4.97%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
3.92
|
8,860
|
|
|
11/21/2008
|
-0.90 / -4.74%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
4.13
|
11,160
|
|
|
11/20/2008
|
+0.50 / +2.70%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
4.33
|
3,050
|
|
|
11/19/2008
|
+0.10 / +0.54%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
4.22
|
6,620
|
|
|
11/18/2008
|
+0.20 / +1.10%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.40
|
4.20
|
3,780
|
|
|
11/17/2008
|
-0.40 / -2.15%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.20
|
4.15
|
11,670
|
|
|
11/14/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.60
|
4.24
|
17,930
|
|
|
11/13/2008
|
+0.20 / +1.09%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
4.24
|
4,200
|
|
|
11/12/2008
|
-0.60 / -3.16%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.40
|
4.20
|
11,450
|
|
|
11/11/2008
|
+0.20 / +1.06%
|
17.90
|
19.00
|
17.90
|
19.00
|
19.00
|
4.33
|
29,950
|
|
|
11/10/2008
|
-0.60 / -3.09%
|
18.80
|
19.10
|
18.60
|
18.80
|
18.80
|
4.29
|
41,250
|
|
|
11/7/2008
|
-1.00 / -4.90%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
4.43
|
13,560
|
|
|
11/6/2008
|
-0.30 / -1.45%
|
19.70
|
20.70
|
19.70
|
20.40
|
20.40
|
4.65
|
43,750
|
|
|
11/5/2008
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.72
|
5,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|