|
|
Closing price on 12/7/2009
|
|
| Open |
22.80 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
20,180 |
| Split-adjusted Price |
5.55 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
+1.00 / +4.50%
|
22.80
|
23.30
|
22.80
|
23.20
|
23.20
|
5.55
|
20,180
|
|
|
12/4/2009
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.20
|
5.31
|
23,400
|
|
|
12/3/2009
|
-0.70 / -3.04%
|
23.00
|
23.70
|
22.00
|
22.30
|
22.30
|
5.34
|
46,060
|
|
|
12/2/2009
|
-0.60 / -2.54%
|
23.60
|
24.20
|
23.00
|
23.00
|
23.00
|
5.51
|
53,530
|
|
|
12/1/2009
|
+0.50 / +2.16%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.60
|
5.65
|
27,390
|
|
|
11/30/2009
|
+1.10 / +5.00%
|
23.00
|
23.10
|
22.80
|
23.10
|
23.10
|
5.53
|
26,330
|
|
|
11/27/2009
|
+0.80 / +3.77%
|
20.20
|
22.20
|
20.20
|
22.00
|
22.00
|
5.27
|
142,650
|
|
|
11/26/2009
|
-1.10 / -4.93%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
5.08
|
104,590
|
|
|
11/25/2009
|
-1.10 / -4.70%
|
23.80
|
23.80
|
22.30
|
22.30
|
22.30
|
5.34
|
72,570
|
|
|
11/24/2009
|
-0.60 / -2.50%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.40
|
5.60
|
3,030
|
|
|
11/23/2009
|
-1.00 / -4.00%
|
25.30
|
25.30
|
24.00
|
24.00
|
24.00
|
5.75
|
15,510
|
|
|
11/20/2009
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
5.98
|
12,610
|
|
|
11/19/2009
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
5.98
|
304,450
|
|
|
11/18/2009
|
+0.20 / +0.78%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.00
|
6.22
|
21,860
|
|
|
11/17/2009
|
-1.20 / -4.44%
|
26.90
|
26.90
|
25.80
|
25.80
|
25.80
|
6.18
|
3,650
|
|
|
11/16/2009
|
+0.60 / +2.27%
|
26.80
|
27.00
|
26.50
|
27.00
|
27.00
|
6.46
|
19,770
|
|
|
11/13/2009
|
+0.50 / +1.93%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.40
|
6.32
|
38,560
|
|
|
11/12/2009
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
6.20
|
19,950
|
|
|
11/11/2009
|
+1.10 / +4.66%
|
24.30
|
24.70
|
23.60
|
24.70
|
24.70
|
5.91
|
31,310
|
|
|
11/10/2009
|
-0.90 / -3.67%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.60
|
5.65
|
27,180
|
|
|
11/9/2009
|
-1.20 / -4.67%
|
24.50
|
25.70
|
24.50
|
24.50
|
24.50
|
5.87
|
11,660
|
|
|
11/6/2009
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
6.15
|
103,810
|
|
|
11/5/2009
|
+1.10 / +4.70%
|
23.40
|
24.50
|
23.40
|
24.50
|
24.50
|
5.87
|
26,430
|
|
|
11/4/2009
|
-1.20 / -4.88%
|
24.30
|
25.80
|
23.40
|
23.40
|
23.40
|
5.60
|
99,670
|
|
|
11/3/2009
|
-1.20 / -4.65%
|
25.10
|
25.10
|
24.60
|
24.60
|
24.60
|
5.89
|
28,050
|
|
|
11/2/2009
|
-1.30 / -4.80%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.80
|
6.18
|
43,640
|
|
|
10/30/2009
|
+0.30 / +1.12%
|
28.00
|
28.00
|
26.90
|
27.10
|
27.10
|
6.49
|
39,940
|
|
|
10/29/2009
|
-1.10 / -3.94%
|
27.00
|
27.50
|
26.80
|
26.80
|
26.80
|
6.42
|
19,000
|
|
|
10/28/2009
|
+0.50 / +1.82%
|
28.00
|
28.10
|
27.90
|
27.90
|
27.90
|
6.68
|
31,920
|
|
|
10/27/2009
|
-0.90 / -3.18%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.40
|
6.56
|
34,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|