|
|
Closing price on 9/30/2010
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
14,580 |
| Split-adjusted Price |
4.25 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2010
|
+0.80 / +5.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
4.25
|
14,580
|
|
|
9/29/2010
|
-0.50 / -3.03%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.00
|
4.05
|
78,350
|
|
|
9/28/2010
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
4.17
|
22,190
|
|
|
9/27/2010
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
4.12
|
69,420
|
|
|
9/24/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
4.05
|
21,650
|
|
|
9/23/2010
|
-0.20 / -1.24%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
4.02
|
24,450
|
|
|
9/22/2010
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.10
|
16.10
|
4.07
|
20,030
|
|
|
9/21/2010
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.70
|
16.10
|
16.10
|
4.07
|
16,580
|
|
|
9/20/2010
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
15.90
|
15.90
|
4.02
|
41,620
|
|
|
9/17/2010
|
+0.50 / +3.25%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
4.02
|
17,160
|
|
|
9/16/2010
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
3.89
|
21,660
|
|
|
9/15/2010
|
-0.20 / -1.27%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.50
|
3.92
|
5,310
|
|
|
9/14/2010
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.70
|
3.97
|
4,660
|
|
|
9/13/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
3.97
|
27,930
|
|
|
9/10/2010
|
-0.70 / -4.27%
|
15.90
|
16.40
|
15.70
|
15.70
|
15.70
|
3.97
|
64,850
|
|
|
9/9/2010
|
+0.50 / +3.14%
|
15.90
|
16.40
|
15.80
|
16.40
|
16.40
|
4.15
|
36,350
|
|
|
9/8/2010
|
-0.50 / -3.05%
|
16.10
|
16.30
|
15.60
|
15.90
|
15.90
|
4.02
|
41,390
|
|
|
9/7/2010
|
-0.50 / -2.96%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
4.15
|
44,400
|
|
|
9/6/2010
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.70
|
16.90
|
16.90
|
4.27
|
107,600
|
|
|
9/1/2010
|
+0.60 / +3.70%
|
16.20
|
16.80
|
15.60
|
16.80
|
16.80
|
4.25
|
29,050
|
|
|
8/31/2010
|
+0.30 / +1.89%
|
15.60
|
16.20
|
15.40
|
16.20
|
16.20
|
4.10
|
58,250
|
|
|
8/30/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
4.02
|
72,930
|
|
|
8/27/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
15.20
|
15.20
|
3.84
|
44,940
|
|
|
8/26/2010
|
-0.40 / -2.56%
|
15.60
|
16.00
|
15.20
|
15.20
|
15.20
|
3.84
|
36,910
|
|
|
8/25/2010
|
-0.80 / -4.88%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.60
|
3.94
|
36,260
|
|
|
8/24/2010
|
-0.70 / -4.09%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
4.15
|
49,970
|
|
|
8/23/2010
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
4.32
|
11,900
|
|
|
8/20/2010
|
+0.50 / +2.86%
|
17.20
|
18.00
|
16.70
|
18.00
|
18.00
|
4.55
|
69,090
|
|
|
8/19/2010
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
4.43
|
2,670
|
|
|
8/18/2010
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.50
|
4.43
|
18,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|