|
|
Closing price on 9/8/2009
|
|
| Open |
30.80 |
| High |
30.90 |
| Low |
30.00 |
| Volume |
50,610 |
| Split-adjusted Price |
6.37 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2009
|
+1.40 / +4.75%
|
30.80
|
30.90
|
30.00
|
30.90
|
30.90
|
6.37
|
50,610
|
|
|
9/7/2009
|
-0.80 / -2.64%
|
29.20
|
30.30
|
29.20
|
29.50
|
29.50
|
6.08
|
9,160
|
|
|
9/4/2009
|
-1.40 / -4.42%
|
33.00
|
33.00
|
30.30
|
30.30
|
30.30
|
6.25
|
16,250
|
|
|
9/3/2009
|
-1.50 / -4.52%
|
32.50
|
32.60
|
31.70
|
31.70
|
31.70
|
6.53
|
8,790
|
|
|
9/1/2009
|
-0.10 / -0.30%
|
33.30
|
33.30
|
33.00
|
33.20
|
33.20
|
6.84
|
35,380
|
|
|
8/31/2009
|
+0.30 / +0.91%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.30
|
6.86
|
75,790
|
|
|
8/28/2009
|
+0.50 / +1.54%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
6.80
|
75,460
|
|
|
8/27/2009
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
6.70
|
36,010
|
|
|
8/26/2009
|
+0.20 / +0.63%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
6.60
|
60,020
|
|
|
8/25/2009
|
-1.20 / -3.64%
|
32.10
|
32.50
|
31.80
|
31.80
|
31.80
|
6.55
|
52,880
|
|
|
8/24/2009
|
+1.30 / +4.10%
|
33.00
|
33.00
|
31.00
|
33.00
|
33.00
|
6.80
|
39,690
|
|
|
8/21/2009
|
+1.50 / +4.97%
|
30.80
|
31.70
|
30.80
|
31.70
|
31.70
|
6.53
|
112,190
|
|
|
8/20/2009
|
+0.10 / +0.33%
|
30.10
|
30.40
|
29.50
|
30.20
|
30.20
|
6.22
|
62,880
|
|
|
8/19/2009
|
+0.10 / +0.33%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.10
|
6.20
|
61,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|