|
|
Closing price on 8/27/2010
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
44,940 |
| Split-adjusted Price |
3.31 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
15.20
|
15.20
|
3.31
|
44,940
|
|
|
8/26/2010
|
-0.40 / -2.56%
|
15.60
|
16.00
|
15.20
|
15.20
|
15.20
|
3.31
|
36,910
|
|
|
8/25/2010
|
-0.80 / -4.88%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.60
|
3.40
|
36,260
|
|
|
8/24/2010
|
-0.70 / -4.09%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
3.57
|
49,970
|
|
|
8/23/2010
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
3.72
|
11,900
|
|
|
8/20/2010
|
+0.50 / +2.86%
|
17.20
|
18.00
|
16.70
|
18.00
|
18.00
|
3.92
|
69,090
|
|
|
8/19/2010
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
3.81
|
2,670
|
|
|
8/18/2010
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
3.81
|
18,480
|
|
|
8/17/2010
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
3.88
|
9,660
|
|
|
8/16/2010
|
+0.70 / +4.09%
|
17.50
|
17.90
|
17.20
|
17.80
|
17.80
|
3.88
|
39,050
|
|
|
8/13/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.10
|
3.72
|
26,810
|
|
|
8/12/2010
|
-0.80 / -4.47%
|
17.80
|
17.90
|
17.10
|
17.10
|
17.10
|
3.72
|
44,710
|
|
|
8/11/2010
|
0.00 / 0.00%
|
17.60
|
18.70
|
17.60
|
17.90
|
17.90
|
3.90
|
7,760
|
|
|
8/10/2010
|
-0.90 / -4.79%
|
18.00
|
18.40
|
17.90
|
17.90
|
17.90
|
3.90
|
44,660
|
|
|
8/9/2010
|
+0.30 / +1.62%
|
18.00
|
18.80
|
17.70
|
18.80
|
18.80
|
4.09
|
18,370
|
|
|
8/6/2010
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.00
|
18.50
|
18.50
|
4.03
|
33,340
|
|
|
8/5/2010
|
+0.20 / +1.10%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.40
|
4.01
|
10,060
|
|
|
8/4/2010
|
-0.60 / -3.19%
|
18.70
|
18.70
|
18.00
|
18.20
|
18.20
|
3.96
|
28,530
|
|
|
8/3/2010
|
-0.20 / -1.05%
|
19.50
|
19.50
|
18.70
|
18.80
|
18.80
|
4.09
|
37,940
|
|
|
8/2/2010
|
-0.80 / -4.04%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.00
|
4.14
|
47,450
|
|
|
7/30/2010
|
+0.40 / +2.06%
|
19.00
|
19.80
|
18.90
|
19.80
|
19.80
|
4.31
|
53,660
|
|
|
7/29/2010
|
+0.10 / +0.52%
|
19.40
|
19.50
|
18.70
|
19.40
|
19.40
|
4.22
|
19,890
|
|
|
7/28/2010
|
-1.00 / -4.93%
|
20.10
|
20.10
|
19.30
|
19.30
|
19.30
|
4.20
|
21,160
|
|
|
7/27/2010
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.30
|
4.42
|
166,030
|
|
|
7/26/2010
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.22
|
91,260
|
|
|
7/23/2010
|
-0.60 / -3.14%
|
19.70
|
19.70
|
18.40
|
18.50
|
18.50
|
4.03
|
111,630
|
|
|
7/22/2010
|
-0.90 / -4.50%
|
19.70
|
19.70
|
19.00
|
19.10
|
19.10
|
4.16
|
126,530
|
|
|
7/21/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.10
|
20.00
|
20.00
|
4.35
|
54,070
|
|
|
7/20/2010
|
+0.20 / +1.01%
|
20.20
|
20.20
|
19.60
|
20.00
|
20.00
|
4.35
|
7,260
|
|
|
7/19/2010
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.00
|
19.80
|
19.80
|
4.31
|
42,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|