|
Closing price on 4/20/2010
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
71,520 |
| Split-adjusted Price |
4.91 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
4.91
|
71,520
|
|
|
4/19/2010
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
4.96
|
46,230
|
|
|
4/16/2010
|
-0.10 / -0.49%
|
20.50
|
20.90
|
20.40
|
20.50
|
20.50
|
4.91
|
38,660
|
|
|
4/15/2010
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.00
|
20.60
|
20.60
|
4.93
|
35,550
|
|
|
4/14/2010
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.50
|
4.91
|
40,000
|
|
|
4/13/2010
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.60
|
4.93
|
36,020
|
|
|
4/12/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.03
|
78,160
|
|
|
4/9/2010
|
+0.30 / +1.45%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.00
|
5.03
|
90,610
|
|
|
4/8/2010
|
+0.90 / +4.55%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
4.96
|
132,830
|
|
|
4/7/2010
|
-0.40 / -1.98%
|
20.20
|
20.20
|
19.80
|
19.80
|
19.80
|
4.74
|
72,000
|
|
|
4/6/2010
|
-0.10 / -0.49%
|
20.30
|
20.80
|
20.00
|
20.20
|
20.20
|
4.84
|
69,430
|
|
|
4/5/2010
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.30
|
4.86
|
16,420
|
|
|
4/2/2010
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.00
|
20.20
|
20.20
|
4.84
|
33,350
|
|
|
4/1/2010
|
+0.20 / +0.99%
|
20.20
|
20.90
|
19.70
|
20.40
|
20.40
|
4.88
|
46,520
|
|
|
3/31/2010
|
+0.20 / +1.00%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.20
|
4.84
|
29,690
|
|
|
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
|
|
|