|
Closing price on 2/26/2010
|
|
| Open |
23.20 |
| High |
23.30 |
| Low |
22.70 |
| Volume |
2,230 |
| Split-adjusted Price |
5.51 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2010
|
+0.10 / +0.44%
|
23.20
|
23.30
|
22.70
|
23.00
|
23.00
|
5.51
|
2,230
|
|
|
2/25/2010
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.90
|
5.48
|
3,520
|
|
|
2/24/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
5.39
|
6,350
|
|
|
2/23/2010
|
-0.30 / -1.32%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.50
|
5.39
|
710
|
|
|
2/22/2010
|
+0.10 / +0.44%
|
22.80
|
23.80
|
22.80
|
22.80
|
22.80
|
5.46
|
4,540
|
|
|
2/12/2010
|
+0.30 / +1.34%
|
23.40
|
23.40
|
22.50
|
22.70
|
22.70
|
5.43
|
16,510
|
|
|
2/11/2010
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.36
|
7,790
|
|
|
2/10/2010
|
+0.80 / +3.88%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.40
|
5.12
|
1,250
|
|
|
2/9/2010
|
-0.90 / -4.19%
|
22.20
|
22.20
|
20.60
|
20.60
|
20.60
|
4.93
|
6,110
|
|
|
2/8/2010
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
5.15
|
1,520
|
|
|
2/5/2010
|
-0.50 / -2.28%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
5.12
|
12,620
|
|
|
2/4/2010
|
+0.70 / +3.30%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
5.24
|
13,000
|
|
|
2/3/2010
|
-0.30 / -1.40%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.20
|
5.08
|
4,420
|
|
|
2/2/2010
|
-0.80 / -3.59%
|
22.70
|
22.70
|
21.50
|
21.50
|
21.50
|
5.15
|
3,370
|
|
|
2/1/2010
|
+1.00 / +4.69%
|
21.30
|
22.30
|
21.30
|
22.30
|
22.30
|
5.34
|
42,750
|
|
|
1/29/2010
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.20
|
21.30
|
21.30
|
5.10
|
26,930
|
|
|
1/28/2010
|
+0.70 / +3.57%
|
20.50
|
20.50
|
19.60
|
20.30
|
20.30
|
4.86
|
14,040
|
|
|
1/27/2010
|
-0.70 / -3.45%
|
20.20
|
20.50
|
19.60
|
19.60
|
19.60
|
4.69
|
10,250
|
|
|
1/26/2010
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
4.86
|
19,860
|
|
|
1/25/2010
|
-0.60 / -2.87%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.30
|
4.86
|
9,630
|
|
|
1/22/2010
|
+0.40 / +1.95%
|
20.90
|
21.00
|
20.50
|
20.90
|
20.90
|
5.00
|
44,200
|
|
|
1/21/2010
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.91
|
6,640
|
|
|
1/20/2010
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
5.03
|
9,010
|
|
|
1/19/2010
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.91
|
5,170
|
|
|
1/18/2010
|
-0.80 / -3.77%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.40
|
4.88
|
10,900
|
|
|
1/15/2010
|
-0.80 / -3.64%
|
21.00
|
21.80
|
20.90
|
21.20
|
21.20
|
5.08
|
44,430
|
|
|
1/14/2010
|
+0.80 / +3.77%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
5.27
|
910
|
|
|
1/13/2010
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.80
|
21.20
|
21.20
|
5.08
|
13,490
|
|
|
1/12/2010
|
-1.00 / -4.50%
|
22.20
|
22.20
|
21.20
|
21.20
|
21.20
|
5.08
|
5,790
|
|
|
1/11/2010
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.20
|
5.31
|
4,190
|
|
|