|
|
Closing price on 8/18/2009
|
|
| Open |
29.10 |
| High |
30.10 |
| Low |
29.10 |
| Volume |
52,840 |
| Split-adjusted Price |
6.18 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
-0.10 / -0.33%
|
29.10
|
30.10
|
29.10
|
30.00
|
30.00
|
6.18
|
52,840
|
|
|
8/17/2009
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.80
|
30.10
|
30.10
|
6.20
|
25,830
|
|
|
8/14/2009
|
+0.10 / +0.33%
|
29.40
|
30.40
|
29.40
|
30.10
|
30.10
|
6.20
|
73,660
|
|
|
8/13/2009
|
0.00 / 0.00%
|
29.60
|
30.00
|
29.60
|
30.00
|
30.00
|
6.18
|
87,960
|
|
|
8/12/2009
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.50
|
30.00
|
30.00
|
6.18
|
61,860
|
|
|
8/11/2009
|
+0.20 / +0.67%
|
29.10
|
29.90
|
29.10
|
29.90
|
29.90
|
6.16
|
44,240
|
|
|
8/10/2009
|
+1.00 / +3.48%
|
29.90
|
29.90
|
28.80
|
29.70
|
29.70
|
6.12
|
15,780
|
|
|
8/7/2009
|
-1.00 / -3.37%
|
28.70
|
30.20
|
28.70
|
28.70
|
28.70
|
5.92
|
26,180
|
|
|
8/6/2009
|
-0.30 / -1.00%
|
30.00
|
30.40
|
29.70
|
29.70
|
29.70
|
6.12
|
12,370
|
|
|
8/5/2009
|
-0.10 / -0.33%
|
30.70
|
30.70
|
29.30
|
30.00
|
30.00
|
6.18
|
24,480
|
|
|
8/4/2009
|
+0.60 / +2.03%
|
30.00
|
30.10
|
29.50
|
30.10
|
30.10
|
6.20
|
28,840
|
|
|
8/3/2009
|
-1.00 / -3.28%
|
30.50
|
30.50
|
29.20
|
29.50
|
29.50
|
6.08
|
14,350
|
|
|
7/31/2009
|
+0.60 / +2.01%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
6.29
|
32,490
|
|
|
7/30/2009
|
+0.50 / +1.70%
|
30.10
|
30.10
|
29.00
|
29.90
|
29.90
|
6.16
|
48,050
|
|
|
7/29/2009
|
-1.50 / -4.85%
|
29.70
|
30.90
|
29.40
|
29.40
|
29.40
|
6.06
|
42,200
|
|
|
7/28/2009
|
+0.70 / +2.32%
|
31.40
|
31.40
|
28.90
|
30.90
|
30.90
|
6.37
|
101,670
|
|
|
7/27/2009
|
+1.40 / +4.86%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.20
|
6.22
|
74,590
|
|
|
7/24/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
5.94
|
33,040
|
|
|
7/23/2009
|
+0.40 / +1.48%
|
26.50
|
27.50
|
25.90
|
27.50
|
27.50
|
5.67
|
16,900
|
|
|
7/22/2009
|
+1.20 / +4.63%
|
27.10
|
27.10
|
26.90
|
27.10
|
27.10
|
5.59
|
50,600
|
|
|
7/21/2009
|
+1.20 / +4.86%
|
25.60
|
25.90
|
25.40
|
25.90
|
25.90
|
5.34
|
35,910
|
|
|
7/20/2009
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.70
|
24.70
|
24.70
|
5.09
|
33,160
|
|
|
7/17/2009
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.10
|
26.00
|
26.00
|
5.36
|
8,450
|
|
|
7/16/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.10
|
25.80
|
25.80
|
5.32
|
13,780
|
|
|
7/15/2009
|
+0.50 / +2.07%
|
24.10
|
25.30
|
24.10
|
24.60
|
24.60
|
5.07
|
14,070
|
|
|
7/14/2009
|
-1.10 / -4.37%
|
25.20
|
25.60
|
24.00
|
24.10
|
24.10
|
4.97
|
66,500
|
|
|
7/13/2009
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.20
|
25.20
|
25.20
|
5.19
|
64,880
|
|
|
7/10/2009
|
-0.60 / -2.21%
|
26.30
|
26.50
|
25.80
|
26.50
|
26.50
|
5.46
|
59,780
|
|
|
7/9/2009
|
-0.30 / -1.09%
|
27.60
|
27.90
|
27.00
|
27.10
|
27.10
|
5.59
|
20,470
|
|
|
7/8/2009
|
+0.40 / +1.48%
|
27.00
|
27.40
|
26.50
|
27.40
|
27.40
|
5.65
|
37,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|