|
Closing price on 3/25/2009
|
|
| Open |
15.90 |
| High |
16.60 |
| Low |
15.90 |
| Volume |
47,160 |
| Split-adjusted Price |
3.79 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2009
|
+0.70 / +4.40%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.60
|
3.79
|
47,160
|
|
|
3/24/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
3.63
|
60,900
|
|
|
3/23/2009
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
3.47
|
21,730
|
|
|
3/20/2009
|
+0.10 / +0.63%
|
15.30
|
16.30
|
15.20
|
16.00
|
16.00
|
3.65
|
11,570
|
|
|
3/19/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.90
|
15.90
|
15.90
|
3.63
|
79,490
|
|
|
3/18/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.63
|
31,500
|
|
|
3/17/2009
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
3.47
|
43,670
|
|
|
3/16/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.50
|
3.31
|
8,720
|
|
|
3/13/2009
|
+0.40 / +2.84%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.50
|
3.31
|
5,810
|
|
|
3/12/2009
|
-0.60 / -4.08%
|
14.90
|
14.90
|
14.00
|
14.10
|
14.10
|
3.22
|
15,270
|
|
|
3/11/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
3.35
|
28,800
|
|
|
3/10/2009
|
+0.20 / +1.45%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.00
|
3.19
|
20,940
|
|
|
3/9/2009
|
+0.20 / +1.47%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
3.15
|
6,500
|
|
|
3/6/2009
|
-0.30 / -2.16%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.60
|
3.10
|
7,960
|
|
|
3/5/2009
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
3.17
|
16,850
|
|
|
3/4/2009
|
+0.60 / +4.65%
|
12.70
|
13.50
|
12.60
|
13.50
|
13.50
|
3.08
|
16,620
|
|
|
3/3/2009
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
2.94
|
19,150
|
|
|
3/2/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.30
|
2.81
|
14,130
|
|
|
2/27/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
2.69
|
18,640
|
|
|
2/26/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.30
|
11.80
|
11.80
|
2.69
|
37,840
|
|
|
2/25/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.69
|
4,200
|
|
|
2/24/2009
|
-0.40 / -3.42%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
2.58
|
57,660
|
|
|
2/23/2009
|
-0.30 / -2.50%
|
12.40
|
12.40
|
11.60
|
11.70
|
11.70
|
2.67
|
31,090
|
|
|
2/20/2009
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
2.74
|
23,700
|
|
|
2/19/2009
|
-0.50 / -4.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.74
|
35,850
|
|
|
2/18/2009
|
-0.60 / -4.58%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
2.85
|
64,690
|
|
|
2/17/2009
|
-0.50 / -3.68%
|
14.00
|
14.20
|
13.10
|
13.10
|
13.10
|
2.99
|
36,800
|
|
|
2/16/2009
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
3.10
|
910
|
|
|
2/13/2009
|
+0.30 / +2.19%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
3.19
|
5,010
|
|
|
2/12/2009
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
3.13
|
4,640
|
|
|