|
|
Closing price on 5/17/2010
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.70 |
| Volume |
113,470 |
| Split-adjusted Price |
5.19 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-0.70 / -3.13%
|
22.40
|
22.40
|
21.70
|
21.70
|
21.70
|
5.19
|
113,470
|
|
|
5/14/2010
|
+0.30 / +1.36%
|
21.80
|
22.50
|
21.70
|
22.40
|
22.40
|
5.36
|
18,460
|
|
|
5/13/2010
|
+0.50 / +2.31%
|
22.00
|
22.40
|
21.50
|
22.10
|
22.10
|
5.29
|
20,880
|
|
|
5/12/2010
|
-0.60 / -2.70%
|
21.30
|
22.00
|
21.10
|
21.60
|
21.60
|
5.17
|
76,510
|
|
|
5/11/2010
|
+0.20 / +0.91%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
5.31
|
93,090
|
|
|
5/10/2010
|
-0.90 / -3.93%
|
22.20
|
22.90
|
21.90
|
22.00
|
22.00
|
5.27
|
140,950
|
|
|
5/7/2010
|
-1.10 / -4.58%
|
23.90
|
23.90
|
22.80
|
22.90
|
22.90
|
5.48
|
56,660
|
|
|
5/6/2010
|
+0.20 / +0.84%
|
23.20
|
24.00
|
23.00
|
24.00
|
24.00
|
5.75
|
119,120
|
|
|
5/5/2010
|
-1.20 / -4.80%
|
23.90
|
24.90
|
23.80
|
23.80
|
23.80
|
5.70
|
179,300
|
|
|
5/4/2010
|
-0.50 / -1.96%
|
26.00
|
26.00
|
24.30
|
25.00
|
25.00
|
5.98
|
203,430
|
|
|
4/29/2010
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.40
|
25.50
|
25.50
|
6.10
|
352,900
|
|
|
4/28/2010
|
+1.10 / +4.74%
|
23.80
|
24.30
|
23.30
|
24.30
|
24.30
|
5.82
|
165,580
|
|
|
4/27/2010
|
+1.10 / +4.98%
|
22.50
|
23.20
|
22.20
|
23.20
|
23.20
|
5.55
|
214,310
|
|
|
4/26/2010
|
+1.00 / +4.74%
|
21.80
|
22.10
|
21.00
|
22.10
|
22.10
|
5.29
|
348,010
|
|
|
4/22/2010
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.60
|
21.10
|
21.10
|
5.05
|
83,360
|
|
|
4/21/2010
|
+0.50 / +2.44%
|
21.00
|
21.20
|
20.70
|
21.00
|
21.00
|
5.03
|
88,220
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|