|
Closing price on 3/30/2010
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
770 |
| Split-adjusted Price |
4.79 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2010
|
-0.20 / -0.99%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
4.79
|
770
|
|
|
3/29/2010
|
+0.20 / +1.00%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
4.84
|
2,510
|
|
|
3/26/2010
|
-1.00 / -4.76%
|
21.80
|
21.80
|
20.00
|
20.00
|
20.00
|
4.79
|
40,330
|
|
|
3/25/2010
|
-0.80 / -3.67%
|
21.50
|
21.80
|
21.00
|
21.00
|
21.00
|
5.03
|
5,010
|
|
|
3/24/2010
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.50
|
21.80
|
21.80
|
5.22
|
5,850
|
|
|
3/23/2010
|
-0.60 / -2.70%
|
22.20
|
22.20
|
21.50
|
21.60
|
21.60
|
5.17
|
3,090
|
|
|
3/22/2010
|
+0.30 / +1.37%
|
22.20
|
22.20
|
20.90
|
22.20
|
22.20
|
5.31
|
10,940
|
|
|
3/19/2010
|
+0.10 / +0.46%
|
22.50
|
22.50
|
21.70
|
21.90
|
21.90
|
5.24
|
2,010
|
|
|
3/18/2010
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.50
|
21.80
|
21.80
|
5.22
|
5,320
|
|
|
3/17/2010
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.70
|
5.19
|
19,200
|
|
|
3/16/2010
|
-0.90 / -3.98%
|
22.00
|
22.60
|
21.70
|
21.70
|
21.70
|
5.19
|
13,120
|
|
|
3/15/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.00
|
22.60
|
22.60
|
5.41
|
3,520
|
|
|
3/12/2010
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.20
|
22.60
|
22.60
|
5.41
|
6,390
|
|
|
3/11/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.50
|
5.39
|
2,380
|
|
|
3/10/2010
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.50
|
5.39
|
14,200
|
|
|
3/9/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
5.34
|
8,450
|
|
|
3/8/2010
|
-0.70 / -3.04%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.30
|
5.34
|
1,670
|
|
|
3/5/2010
|
-0.20 / -0.86%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
5.51
|
11,170
|
|
|
3/4/2010
|
+0.20 / +0.87%
|
24.00
|
24.00
|
23.10
|
23.20
|
23.20
|
5.55
|
10,740
|
|
|
3/3/2010
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.00
|
5.51
|
8,390
|
|
|
3/2/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
5.51
|
3,570
|
|
|
3/1/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
23.00
|
5.51
|
13,640
|
|
|
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
|
|
|