|
|
Closing price on 5/18/2009
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
25.50 |
| Volume |
79,400 |
| Split-adjusted Price |
5.26 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2009
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.26
|
79,400
|
|
|
5/15/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.50
|
5.01
|
71,320
|
|
|
5/14/2009
|
+0.50 / +2.10%
|
25.00
|
25.00
|
23.80
|
24.30
|
24.30
|
4.77
|
36,740
|
|
|
5/13/2009
|
-2.20 / -8.46%
|
26.80
|
26.80
|
23.80
|
23.80
|
23.80
|
4.67
|
70,440
|
|
|
5/12/2009
|
+1.00 / +4.00%
|
25.00
|
26.00
|
24.00
|
26.00
|
26.00
|
5.11
|
54,830
|
|
|
5/11/2009
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.00
|
25.00
|
25.00
|
4.91
|
51,120
|
|
|
5/8/2009
|
+0.30 / +1.21%
|
25.50
|
26.90
|
25.00
|
25.00
|
25.00
|
4.91
|
46,810
|
|
|
5/7/2009
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.70
|
24.70
|
24.70
|
4.85
|
143,620
|
|
|
5/6/2009
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.40
|
24.70
|
24.67
|
4.85
|
107,430
|
|
|
5/5/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.64
|
52,540
|
|
|
5/4/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.42
|
5,820
|
|
|
4/29/2009
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
4.22
|
17,220
|
|
|
4/28/2009
|
+0.50 / +2.50%
|
19.40
|
20.50
|
19.10
|
20.50
|
20.50
|
4.03
|
9,320
|
|
|
4/27/2009
|
-0.50 / -2.44%
|
20.50
|
21.00
|
20.00
|
20.00
|
20.00
|
3.93
|
33,380
|
|
|
4/24/2009
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
4.03
|
29,390
|
|
|
4/23/2009
|
-1.10 / -4.87%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
4.22
|
47,130
|
|
|
4/22/2009
|
-0.70 / -3.00%
|
22.50
|
24.00
|
22.20
|
22.60
|
22.60
|
4.44
|
62,280
|
|
|
4/21/2009
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.58
|
2,040
|
|
|
4/20/2009
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.81
|
4,970
|
|
|
4/17/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
23.30
|
25.70
|
25.70
|
5.05
|
71,650
|
|
|
4/16/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.81
|
28,000
|
|
|
4/15/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.40
|
4.60
|
119,180
|
|
|
4/14/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
4.38
|
47,920
|
|
|
4/13/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.18
|
11,660
|
|
|
4/10/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.99
|
20,370
|
|
|
4/9/2009
|
-0.10 / -0.51%
|
20.20
|
20.20
|
19.20
|
19.40
|
19.40
|
3.81
|
24,810
|
|
|
4/8/2009
|
-0.50 / -2.50%
|
20.00
|
21.00
|
19.00
|
19.50
|
19.50
|
3.83
|
90,960
|
|
|
4/7/2009
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
3.93
|
49,660
|
|
|
4/3/2009
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
3.75
|
40,020
|
|
|
4/2/2009
|
+0.60 / +3.41%
|
18.20
|
18.20
|
17.70
|
18.20
|
18.20
|
3.57
|
28,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|