|
|
Closing price on 7/9/2010
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
6,310 |
| Split-adjusted Price |
4.35 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2010
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
4.35
|
6,310
|
|
|
7/8/2010
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.80
|
20.00
|
20.00
|
4.35
|
23,800
|
|
|
7/7/2010
|
+0.20 / +1.01%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.00
|
4.35
|
11,050
|
|
|
7/6/2010
|
-0.30 / -1.49%
|
20.00
|
20.10
|
19.60
|
19.80
|
19.80
|
4.31
|
42,870
|
|
|
7/5/2010
|
-0.40 / -1.95%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.10
|
4.38
|
7,900
|
|
|
7/2/2010
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.00
|
20.50
|
20.50
|
4.46
|
6,260
|
|
|
7/1/2010
|
-0.90 / -4.21%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
4.46
|
33,570
|
|
|
6/30/2010
|
+0.40 / +1.90%
|
20.90
|
21.40
|
20.20
|
21.40
|
21.40
|
4.66
|
13,660
|
|
|
6/29/2010
|
+0.10 / +0.48%
|
20.60
|
21.00
|
20.50
|
21.00
|
21.00
|
4.57
|
10,440
|
|
|
6/28/2010
|
+0.40 / +1.95%
|
19.90
|
20.90
|
19.90
|
20.90
|
20.90
|
4.55
|
11,030
|
|
|
6/25/2010
|
-0.30 / -1.44%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.50
|
4.46
|
7,150
|
|
|
6/24/2010
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.80
|
4.53
|
14,460
|
|
|
6/23/2010
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
4.55
|
7,320
|
|
|
6/22/2010
|
-0.90 / -4.11%
|
22.40
|
22.40
|
21.00
|
21.00
|
21.00
|
4.57
|
32,340
|
|
|
6/21/2010
|
+1.00 / +4.78%
|
20.90
|
21.90
|
20.90
|
21.90
|
21.90
|
4.77
|
21,060
|
|
|
6/18/2010
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.55
|
2,600
|
|
|
6/17/2010
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
4.59
|
2,850
|
|
|
6/16/2010
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
21.30
|
21.30
|
4.64
|
12,430
|
|
|
6/15/2010
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
4.64
|
4,180
|
|
|
6/14/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
4.68
|
10,660
|
|
|
6/11/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.50
|
21.50
|
4.68
|
8,010
|
|
|
6/10/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.80
|
21.50
|
21.50
|
4.68
|
2,500
|
|
|
6/9/2010
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.50
|
21.50
|
21.50
|
4.68
|
9,340
|
|
|
6/8/2010
|
+0.30 / +1.42%
|
20.40
|
21.50
|
20.40
|
21.50
|
21.50
|
4.68
|
4,560
|
|
|
6/7/2010
|
-1.10 / -4.93%
|
21.20
|
21.80
|
21.20
|
21.20
|
21.20
|
4.62
|
31,320
|
|
|
6/4/2010
|
+0.30 / +1.36%
|
22.00
|
22.30
|
21.30
|
22.30
|
22.30
|
4.86
|
6,700
|
|
|
6/3/2010
|
+0.40 / +1.85%
|
22.00
|
22.00
|
21.40
|
22.00
|
22.00
|
4.79
|
16,690
|
|
|
6/2/2010
|
-0.30 / -1.37%
|
21.20
|
22.20
|
21.20
|
21.60
|
21.60
|
4.70
|
6,530
|
|
|
6/1/2010
|
-1.10 / -4.78%
|
22.10
|
22.80
|
21.90
|
21.90
|
21.90
|
4.77
|
9,620
|
|
|
5/31/2010
|
-0.20 / -0.86%
|
23.00
|
23.00
|
22.20
|
23.00
|
23.00
|
5.01
|
44,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|