|
|
Closing price on 6/3/2009
|
|
| Open |
28.10 |
| High |
28.50 |
| Low |
28.10 |
| Volume |
47,460 |
| Split-adjusted Price |
6.75 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2009
|
+0.10 / +0.36%
|
28.10
|
28.50
|
28.10
|
28.20
|
28.20
|
6.75
|
47,460
|
|
|
6/2/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
6.73
|
34,810
|
|
|
6/1/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.30
|
26.80
|
26.80
|
6.42
|
25,280
|
|
|
5/29/2009
|
-0.40 / -1.54%
|
26.90
|
26.90
|
25.60
|
25.60
|
25.60
|
6.13
|
35,590
|
|
|
5/28/2009
|
-1.10 / -4.06%
|
26.40
|
26.60
|
25.80
|
26.00
|
26.00
|
6.22
|
41,240
|
|
|
5/27/2009
|
-0.90 / -3.21%
|
27.70
|
27.90
|
26.80
|
27.10
|
27.10
|
6.49
|
63,850
|
|
|
5/26/2009
|
-1.40 / -4.76%
|
30.20
|
30.20
|
28.00
|
28.00
|
28.00
|
6.70
|
63,710
|
|
|
5/25/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.40
|
7.04
|
90,670
|
|
|
5/22/2009
|
-1.40 / -4.76%
|
29.00
|
29.40
|
28.00
|
28.00
|
28.00
|
6.70
|
65,490
|
|
|
5/21/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.40
|
7.04
|
171,460
|
|
|
5/20/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.70
|
112,030
|
|
|
5/19/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.70
|
6.39
|
262,840
|
|
|
5/18/2009
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.10
|
79,400
|
|
|
5/15/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.50
|
5.82
|
71,320
|
|
|
5/14/2009
|
+0.50 / +2.10%
|
25.00
|
25.00
|
23.80
|
24.30
|
24.30
|
5.54
|
36,740
|
|
|
5/13/2009
|
-2.20 / -8.46%
|
26.80
|
26.80
|
23.80
|
23.80
|
23.80
|
5.43
|
70,440
|
|
|
5/12/2009
|
+1.00 / +4.00%
|
25.00
|
26.00
|
24.00
|
26.00
|
26.00
|
5.93
|
54,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|