|
|
Closing price on 12/30/2010
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
283,640 |
| Split-adjusted Price |
3.81 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2010
|
-0.80 / -4.94%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.40
|
3.81
|
283,640
|
|
|
12/29/2010
|
+0.30 / +1.89%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
4.00
|
5,850
|
|
|
12/28/2010
|
-0.70 / -4.22%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
3.93
|
28,050
|
|
|
12/27/2010
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.60
|
4.10
|
8,400
|
|
|
12/24/2010
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
4.03
|
5,410
|
|
|
12/23/2010
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
4.05
|
11,270
|
|
|
12/22/2010
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.30
|
4.03
|
49,230
|
|
|
12/21/2010
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.20
|
4.00
|
68,610
|
|
|
12/20/2010
|
-0.20 / -1.22%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
4.00
|
8,350
|
|
|
12/17/2010
|
-0.50 / -2.96%
|
16.50
|
16.90
|
16.20
|
16.40
|
16.40
|
4.05
|
22,540
|
|
|
12/16/2010
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.90
|
4.18
|
45,220
|
|
|
12/15/2010
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
4.20
|
28,730
|
|
|
12/14/2010
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
4.23
|
66,010
|
|
|
12/13/2010
|
+0.60 / +3.66%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.00
|
4.20
|
41,940
|
|
|
12/10/2010
|
+0.70 / +4.46%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.40
|
4.05
|
34,080
|
|
|
12/9/2010
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
3.88
|
15,700
|
|
|
12/8/2010
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.50
|
15.60
|
15.60
|
3.86
|
54,090
|
|
|
12/7/2010
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.88
|
33,380
|
|
|
12/6/2010
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.70
|
16.00
|
16.00
|
3.95
|
38,000
|
|
|
12/3/2010
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.10
|
3.98
|
51,200
|
|
|
12/2/2010
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
3.90
|
18,440
|
|
|
12/1/2010
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.50
|
3.83
|
15,100
|
|
|
11/30/2010
|
+0.10 / +0.65%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.60
|
3.86
|
28,790
|
|
|
11/29/2010
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.83
|
15,900
|
|
|
11/26/2010
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.40
|
16.00
|
16.00
|
3.95
|
9,860
|
|
|
11/25/2010
|
-0.20 / -1.27%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.50
|
3.83
|
4,210
|
|
|
11/24/2010
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.10
|
15.70
|
15.70
|
3.88
|
23,630
|
|
|
11/23/2010
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
3.90
|
7,080
|
|
|
11/22/2010
|
-0.20 / -1.27%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.60
|
3.86
|
8,870
|
|
|
11/19/2010
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
3.90
|
16,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:40:00 PM
|
|
|
|
|