|
Closing price on 2/14/2011
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
10,040 |
| Split-adjusted Price |
3.97 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2011
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
3.97
|
10,040
|
|
|
2/11/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
3.94
|
1,460
|
|
|
2/10/2011
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
3.94
|
7,680
|
|
|
2/9/2011
|
+0.30 / +1.90%
|
16.00
|
16.50
|
15.90
|
16.10
|
16.10
|
4.07
|
35,020
|
|
|
2/8/2011
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.80
|
4.00
|
22,110
|
|
|
1/28/2011
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.10
|
15.70
|
15.70
|
3.97
|
10,620
|
|
|
1/27/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.87
|
2,950
|
|
|
1/26/2011
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.87
|
11,480
|
|
|
1/25/2011
|
+0.10 / +0.67%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
3.79
|
560
|
|
|
1/24/2011
|
-0.10 / -0.67%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
3.77
|
51,490
|
|
|
1/21/2011
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
3.79
|
26,460
|
|
|
1/20/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.79
|
9,430
|
|
|
1/19/2011
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
3.79
|
17,510
|
|
|
1/18/2011
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.00
|
3.79
|
15,670
|
|
|
1/17/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
3.84
|
3,950
|
|
|
1/14/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
3.84
|
38,310
|
|
|
1/13/2011
|
+0.30 / +2.01%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
3.84
|
16,120
|
|
|
1/12/2011
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
14.90
|
14.90
|
3.77
|
23,400
|
|
|
1/11/2011
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.90
|
3.77
|
7,350
|
|
|
1/10/2011
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
3.79
|
13,610
|
|
|
1/7/2011
|
-0.20 / -1.30%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.20
|
3.84
|
19,230
|
|
|
1/6/2011
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
3.89
|
19,850
|
|
|
1/5/2011
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.50
|
3.92
|
5,910
|
|
|
1/4/2011
|
+0.20 / +1.29%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
3.97
|
2,860
|
|
|
12/31/2010
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.50
|
3.92
|
36,250
|
|
|
12/30/2010
|
-0.80 / -4.94%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.40
|
3.89
|
283,640
|
|
|
12/29/2010
|
+0.30 / +1.89%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
4.10
|
5,850
|
|
|
12/28/2010
|
-0.70 / -4.22%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
4.02
|
28,050
|
|
|
12/27/2010
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.60
|
4.20
|
8,400
|
|
|
12/24/2010
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
4.12
|
5,410
|
|
|