|
|
Closing price on 8/10/2009
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
28.80 |
| Volume |
15,780 |
| Split-adjusted Price |
7.11 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2009
|
+1.00 / +3.48%
|
29.90
|
29.90
|
28.80
|
29.70
|
29.70
|
7.11
|
15,780
|
|
|
8/7/2009
|
-1.00 / -3.37%
|
28.70
|
30.20
|
28.70
|
28.70
|
28.70
|
6.87
|
26,180
|
|
|
8/6/2009
|
-0.30 / -1.00%
|
30.00
|
30.40
|
29.70
|
29.70
|
29.70
|
7.11
|
12,370
|
|
|
8/5/2009
|
-0.10 / -0.33%
|
30.70
|
30.70
|
29.30
|
30.00
|
30.00
|
7.18
|
24,480
|
|
|
8/4/2009
|
+0.60 / +2.03%
|
30.00
|
30.10
|
29.50
|
30.10
|
30.10
|
7.21
|
28,840
|
|
|
8/3/2009
|
-1.00 / -3.28%
|
30.50
|
30.50
|
29.20
|
29.50
|
29.50
|
7.06
|
14,350
|
|
|
7/31/2009
|
+0.60 / +2.01%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
7.30
|
32,490
|
|
|
7/30/2009
|
+0.50 / +1.70%
|
30.10
|
30.10
|
29.00
|
29.90
|
29.90
|
7.16
|
48,050
|
|
|
7/29/2009
|
-1.50 / -4.85%
|
29.70
|
30.90
|
29.40
|
29.40
|
29.40
|
7.04
|
42,200
|
|
|
7/28/2009
|
+0.70 / +2.32%
|
31.40
|
31.40
|
28.90
|
30.90
|
30.90
|
7.40
|
101,670
|
|
|
7/27/2009
|
+1.40 / +4.86%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.20
|
7.23
|
74,590
|
|
|
7/24/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.89
|
33,040
|
|
|
7/23/2009
|
+0.40 / +1.48%
|
26.50
|
27.50
|
25.90
|
27.50
|
27.50
|
6.58
|
16,900
|
|
|
7/22/2009
|
+1.20 / +4.63%
|
27.10
|
27.10
|
26.90
|
27.10
|
27.10
|
6.49
|
50,600
|
|
|
7/21/2009
|
+1.20 / +4.86%
|
25.60
|
25.90
|
25.40
|
25.90
|
25.90
|
6.20
|
35,910
|
|
|
7/20/2009
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.70
|
24.70
|
24.70
|
5.91
|
33,160
|
|
|
7/17/2009
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.10
|
26.00
|
26.00
|
6.22
|
8,450
|
|
|
7/16/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.10
|
25.80
|
25.80
|
6.18
|
13,780
|
|
|
7/15/2009
|
+0.50 / +2.07%
|
24.10
|
25.30
|
24.10
|
24.60
|
24.60
|
5.89
|
14,070
|
|
|
7/14/2009
|
-1.10 / -4.37%
|
25.20
|
25.60
|
24.00
|
24.10
|
24.10
|
5.77
|
66,500
|
|
|
7/13/2009
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.20
|
25.20
|
25.20
|
6.03
|
64,880
|
|
|
7/10/2009
|
-0.60 / -2.21%
|
26.30
|
26.50
|
25.80
|
26.50
|
26.50
|
6.34
|
59,780
|
|
|
7/9/2009
|
-0.30 / -1.09%
|
27.60
|
27.90
|
27.00
|
27.10
|
27.10
|
6.49
|
20,470
|
|
|
7/8/2009
|
+0.40 / +1.48%
|
27.00
|
27.40
|
26.50
|
27.40
|
27.40
|
6.56
|
37,380
|
|
|
7/7/2009
|
-0.50 / -1.82%
|
26.50
|
28.00
|
26.50
|
27.00
|
27.00
|
6.46
|
19,160
|
|
|
7/6/2009
|
+1.30 / +4.96%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.50
|
6.58
|
37,850
|
|
|
7/3/2009
|
-0.90 / -3.32%
|
25.80
|
26.30
|
25.80
|
26.20
|
26.20
|
6.27
|
24,400
|
|
|
7/2/2009
|
+0.30 / +1.12%
|
25.50
|
28.10
|
25.50
|
27.10
|
27.10
|
6.49
|
124,860
|
|
|
7/1/2009
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
6.42
|
5,660
|
|
|
6/30/2009
|
-1.40 / -4.73%
|
29.40
|
29.40
|
28.20
|
28.20
|
28.20
|
6.75
|
54,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|