|
Closing price on 5/11/2009
|
|
| Open |
25.60 |
| High |
25.90 |
| Low |
25.00 |
| Volume |
51,120 |
| Split-adjusted Price |
5.70 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.00
|
25.00
|
25.00
|
5.70
|
51,120
|
|
|
5/8/2009
|
+0.30 / +1.21%
|
25.50
|
26.90
|
25.00
|
25.00
|
25.00
|
5.70
|
46,810
|
|
|
5/7/2009
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.70
|
24.70
|
24.70
|
5.63
|
143,620
|
|
|
5/6/2009
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.40
|
24.70
|
24.67
|
5.63
|
107,430
|
|
|
5/5/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
5.38
|
52,540
|
|
|
5/4/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.13
|
5,820
|
|
|
4/29/2009
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
4.90
|
17,220
|
|
|
4/28/2009
|
+0.50 / +2.50%
|
19.40
|
20.50
|
19.10
|
20.50
|
20.50
|
4.68
|
9,320
|
|
|
4/27/2009
|
-0.50 / -2.44%
|
20.50
|
21.00
|
20.00
|
20.00
|
20.00
|
4.56
|
33,380
|
|
|
4/24/2009
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
4.68
|
29,390
|
|
|
4/23/2009
|
-1.10 / -4.87%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
4.90
|
47,130
|
|
|
4/22/2009
|
-0.70 / -3.00%
|
22.50
|
24.00
|
22.20
|
22.60
|
22.60
|
5.16
|
62,280
|
|
|
4/21/2009
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.32
|
2,040
|
|
|
4/20/2009
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.59
|
4,970
|
|
|
4/17/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
23.30
|
25.70
|
25.70
|
5.86
|
71,650
|
|
|
4/16/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.59
|
28,000
|
|
|
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
|
|
|