|
|
Closing price on 12/14/2009
|
|
| Open |
19.60 |
| High |
21.00 |
| Low |
19.60 |
| Volume |
17,120 |
| Split-adjusted Price |
4.59 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2009
|
-0.40 / -2.00%
|
19.60
|
21.00
|
19.60
|
19.60
|
19.60
|
4.59
|
17,120
|
|
|
12/11/2009
|
-1.00 / -4.76%
|
21.00
|
21.20
|
20.00
|
20.00
|
20.00
|
4.68
|
22,540
|
|
|
12/10/2009
|
-0.20 / -0.94%
|
20.50
|
22.00
|
20.50
|
21.00
|
21.00
|
4.91
|
4,190
|
|
|
12/9/2009
|
-1.10 / -4.93%
|
22.50
|
22.50
|
21.20
|
21.20
|
21.20
|
4.96
|
16,300
|
|
|
12/8/2009
|
-0.90 / -3.88%
|
23.20
|
23.30
|
22.30
|
22.30
|
22.30
|
5.22
|
1,150
|
|
|
12/7/2009
|
+1.00 / +4.50%
|
22.80
|
23.30
|
22.80
|
23.20
|
23.20
|
5.43
|
20,180
|
|
|
12/4/2009
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.20
|
5.19
|
23,400
|
|
|
12/3/2009
|
-0.70 / -3.04%
|
23.00
|
23.70
|
22.00
|
22.30
|
22.30
|
5.22
|
46,060
|
|
|
12/2/2009
|
-0.60 / -2.54%
|
23.60
|
24.20
|
23.00
|
23.00
|
23.00
|
5.38
|
53,530
|
|
|
12/1/2009
|
+0.50 / +2.16%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.60
|
5.52
|
27,390
|
|
|
11/30/2009
|
+1.10 / +5.00%
|
23.00
|
23.10
|
22.80
|
23.10
|
23.10
|
5.40
|
26,330
|
|
|
11/27/2009
|
+0.80 / +3.77%
|
20.20
|
22.20
|
20.20
|
22.00
|
22.00
|
5.15
|
142,650
|
|
|
11/26/2009
|
-1.10 / -4.93%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.20
|
4.96
|
104,590
|
|
|
11/25/2009
|
-1.10 / -4.70%
|
23.80
|
23.80
|
22.30
|
22.30
|
22.30
|
5.22
|
72,570
|
|
|
11/24/2009
|
-0.60 / -2.50%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.40
|
5.47
|
3,030
|
|
|
11/23/2009
|
-1.00 / -4.00%
|
25.30
|
25.30
|
24.00
|
24.00
|
24.00
|
5.61
|
15,510
|
|
|
11/20/2009
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
5.85
|
12,610
|
|
|
11/19/2009
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
5.85
|
304,450
|
|
|
11/18/2009
|
+0.20 / +0.78%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.00
|
6.08
|
21,860
|
|
|
11/17/2009
|
-1.20 / -4.44%
|
26.90
|
26.90
|
25.80
|
25.80
|
25.80
|
6.04
|
3,650
|
|
|
11/16/2009
|
+0.60 / +2.27%
|
26.80
|
27.00
|
26.50
|
27.00
|
27.00
|
6.32
|
19,770
|
|
|
11/13/2009
|
+0.50 / +1.93%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.40
|
6.18
|
38,560
|
|
|
11/12/2009
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
6.06
|
19,950
|
|
|
11/11/2009
|
+1.10 / +4.66%
|
24.30
|
24.70
|
23.60
|
24.70
|
24.70
|
5.78
|
31,310
|
|
|
11/10/2009
|
-0.90 / -3.67%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.60
|
5.52
|
27,180
|
|
|
11/9/2009
|
-1.20 / -4.67%
|
24.50
|
25.70
|
24.50
|
24.50
|
24.50
|
5.73
|
11,660
|
|
|
11/6/2009
|
+1.20 / +4.90%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
6.01
|
103,810
|
|
|
11/5/2009
|
+1.10 / +4.70%
|
23.40
|
24.50
|
23.40
|
24.50
|
24.50
|
5.73
|
26,430
|
|
|
11/4/2009
|
-1.20 / -4.88%
|
24.30
|
25.80
|
23.40
|
23.40
|
23.40
|
5.47
|
99,670
|
|
|
11/3/2009
|
-1.20 / -4.65%
|
25.10
|
25.10
|
24.60
|
24.60
|
24.60
|
5.75
|
28,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|