|
|
Closing price on 11/28/2008
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.30 |
| Volume |
13,610 |
| Split-adjusted Price |
4.12 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
4.12
|
13,610
|
|
|
11/27/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.95
|
2,430
|
|
|
11/26/2008
|
0.00 / 0.00%
|
17.30
|
18.90
|
17.30
|
18.00
|
18.00
|
4.01
|
13,980
|
|
|
11/25/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
4.01
|
17,930
|
|
|
11/24/2008
|
-0.90 / -4.97%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
3.83
|
8,860
|
|
|
11/21/2008
|
-0.90 / -4.74%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
4.04
|
11,160
|
|
|
11/20/2008
|
+0.50 / +2.70%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
4.24
|
3,050
|
|
|
11/19/2008
|
+0.10 / +0.54%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
4.12
|
6,620
|
|
|
11/18/2008
|
+0.20 / +1.10%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.40
|
4.10
|
3,780
|
|
|
11/17/2008
|
-0.40 / -2.15%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.20
|
4.06
|
11,670
|
|
|
11/14/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.60
|
18.60
|
18.60
|
4.15
|
17,930
|
|
|
11/13/2008
|
+0.20 / +1.09%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
4.15
|
4,200
|
|
|
11/12/2008
|
-0.60 / -3.16%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.40
|
4.10
|
11,450
|
|
|
11/11/2008
|
+0.20 / +1.06%
|
17.90
|
19.00
|
17.90
|
19.00
|
19.00
|
4.24
|
29,950
|
|
|
11/10/2008
|
-0.60 / -3.09%
|
18.80
|
19.10
|
18.60
|
18.80
|
18.80
|
4.19
|
41,250
|
|
|
11/7/2008
|
-1.00 / -4.90%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
4.32
|
13,560
|
|
|
11/6/2008
|
-0.30 / -1.45%
|
19.70
|
20.70
|
19.70
|
20.40
|
20.40
|
4.55
|
43,750
|
|
|
11/5/2008
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.61
|
5,400
|
|
|
11/4/2008
|
+0.90 / +4.76%
|
19.70
|
19.80
|
19.50
|
19.80
|
19.80
|
4.41
|
33,950
|
|
|
11/3/2008
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.90
|
4.21
|
16,210
|
|
|
10/31/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.01
|
37,580
|
|
|
10/30/2008
|
-1.40 / -7.53%
|
17.80
|
17.80
|
16.70
|
17.20
|
17.20
|
3.83
|
23,070
|
|
|
10/29/2008
|
+1.80 / +10.71%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
4.15
|
4,200
|
|
|
10/28/2008
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.75
|
8,230
|
|
|
10/27/2008
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.92
|
4,350
|
|
|
10/24/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.12
|
8,500
|
|
|
10/23/2008
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.32
|
3,580
|
|
|
10/22/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.55
|
14,680
|
|
|
10/21/2008
|
+1.00 / +4.90%
|
21.00
|
21.40
|
19.50
|
21.40
|
21.40
|
4.77
|
7,250
|
|
|
10/20/2008
|
0.00 / 0.00%
|
21.40
|
21.40
|
19.40
|
20.40
|
20.40
|
4.55
|
14,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|