|
|
Closing price on 6/26/2009
|
|
| Open |
31.10 |
| High |
32.50 |
| Low |
31.10 |
| Volume |
151,030 |
| Split-adjusted Price |
6.41 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
-1.60 / -4.89%
|
31.10
|
32.50
|
31.10
|
31.10
|
31.10
|
6.41
|
151,030
|
|
|
6/25/2009
|
-1.70 / -4.94%
|
33.10
|
33.10
|
32.70
|
32.70
|
32.70
|
6.74
|
77,950
|
|
|
6/24/2009
|
+1.60 / +4.88%
|
32.80
|
34.40
|
32.80
|
34.40
|
34.40
|
7.09
|
166,180
|
|
|
6/23/2009
|
-1.70 / -4.93%
|
32.80
|
32.90
|
32.80
|
32.80
|
32.80
|
6.76
|
72,260
|
|
|
6/22/2009
|
-0.90 / -2.54%
|
37.10
|
37.10
|
33.70
|
34.50
|
34.50
|
7.11
|
329,890
|
|
|
6/19/2009
|
+1.60 / +4.73%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
7.30
|
6,350
|
|
|
6/18/2009
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
6.97
|
11,840
|
|
|
6/17/2009
|
+1.50 / +4.89%
|
32.10
|
32.20
|
32.10
|
32.20
|
32.20
|
6.64
|
315,020
|
|
|
6/16/2009
|
-1.60 / -4.95%
|
30.70
|
31.00
|
30.70
|
30.70
|
30.70
|
6.33
|
166,200
|
|
|
6/15/2009
|
-1.70 / -5.00%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.30
|
6.66
|
56,560
|
|
|
6/12/2009
|
+1.10 / +3.34%
|
34.50
|
34.50
|
32.00
|
34.00
|
34.00
|
7.01
|
112,100
|
|
|
6/11/2009
|
+1.50 / +4.78%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
6.78
|
83,480
|
|
|
6/10/2009
|
-1.60 / -4.85%
|
33.00
|
33.00
|
31.40
|
31.40
|
31.40
|
6.47
|
99,070
|
|
|
6/9/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
6.80
|
200,320
|
|
|
6/8/2009
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.49
|
54,110
|
|
|
6/5/2009
|
+1.40 / +4.90%
|
30.00
|
30.00
|
29.50
|
30.00
|
30.00
|
6.18
|
111,200
|
|
|
6/4/2009
|
+0.40 / +1.42%
|
28.20
|
29.60
|
28.00
|
28.60
|
28.60
|
5.89
|
100,930
|
|
|
6/3/2009
|
+0.10 / +0.36%
|
28.10
|
28.50
|
28.10
|
28.20
|
28.20
|
5.81
|
47,460
|
|
|
6/2/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5.79
|
34,810
|
|
|
6/1/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.30
|
26.80
|
26.80
|
5.52
|
25,280
|
|
|
5/29/2009
|
-0.40 / -1.54%
|
26.90
|
26.90
|
25.60
|
25.60
|
25.60
|
5.28
|
35,590
|
|
|
5/28/2009
|
-1.10 / -4.06%
|
26.40
|
26.60
|
25.80
|
26.00
|
26.00
|
5.36
|
41,240
|
|
|
5/27/2009
|
-0.90 / -3.21%
|
27.70
|
27.90
|
26.80
|
27.10
|
27.10
|
5.59
|
63,850
|
|
|
5/26/2009
|
-1.40 / -4.76%
|
30.20
|
30.20
|
28.00
|
28.00
|
28.00
|
5.77
|
63,710
|
|
|
5/25/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.40
|
6.06
|
90,670
|
|
|
5/22/2009
|
-1.40 / -4.76%
|
29.00
|
29.40
|
28.00
|
28.00
|
28.00
|
5.77
|
65,490
|
|
|
5/21/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.40
|
6.06
|
171,460
|
|
|
5/20/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.77
|
112,030
|
|
|
5/19/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.70
|
5.50
|
262,840
|
|
|
5/18/2009
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.26
|
79,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|