|
|
Closing price on 4/15/2009
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
119,180 |
| Split-adjusted Price |
5.34 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.40
|
5.34
|
119,180
|
|
|
4/14/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
5.09
|
47,920
|
|
|
4/13/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.86
|
11,660
|
|
|
4/10/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.63
|
20,370
|
|
|
4/9/2009
|
-0.10 / -0.51%
|
20.20
|
20.20
|
19.20
|
19.40
|
19.40
|
4.43
|
24,810
|
|
|
4/8/2009
|
-0.50 / -2.50%
|
20.00
|
21.00
|
19.00
|
19.50
|
19.50
|
4.45
|
90,960
|
|
|
4/7/2009
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
4.56
|
49,660
|
|
|
4/3/2009
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
4.36
|
40,020
|
|
|
4/2/2009
|
+0.60 / +3.41%
|
18.20
|
18.20
|
17.70
|
18.20
|
18.20
|
4.15
|
28,440
|
|
|
4/1/2009
|
+0.50 / +2.92%
|
17.70
|
17.70
|
17.10
|
17.60
|
17.60
|
4.02
|
24,660
|
|
|
3/31/2009
|
-0.80 / -4.47%
|
17.10
|
17.80
|
17.10
|
17.10
|
17.10
|
3.90
|
29,000
|
|
|
3/30/2009
|
+0.50 / +2.87%
|
17.90
|
18.00
|
17.40
|
17.90
|
17.90
|
4.08
|
36,430
|
|
|
3/27/2009
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.40
|
3.97
|
53,010
|
|
|
3/26/2009
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.97
|
14,940
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|