|
Closing price on 12/31/2009
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
38,010 |
| Split-adjusted Price |
5.26 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
5.26
|
38,010
|
|
|
12/30/2009
|
-0.20 / -0.92%
|
21.10
|
22.70
|
21.10
|
21.50
|
21.50
|
5.03
|
2,620
|
|
|
12/29/2009
|
-0.90 / -3.98%
|
22.00
|
22.60
|
21.60
|
21.70
|
21.70
|
5.08
|
8,870
|
|
|
12/28/2009
|
+0.10 / +0.44%
|
23.60
|
23.60
|
22.60
|
22.60
|
22.60
|
5.29
|
13,810
|
|
|
12/25/2009
|
+1.00 / +4.65%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
5.26
|
13,980
|
|
|
12/24/2009
|
+0.80 / +3.86%
|
19.90
|
21.70
|
19.90
|
21.50
|
21.50
|
5.03
|
2,510
|
|
|
12/23/2009
|
-0.80 / -3.72%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.70
|
4.84
|
20
|
|
|
12/22/2009
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.03
|
4,270
|
|
|
12/21/2009
|
+1.00 / +4.90%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
5.01
|
10,520
|
|
|
12/18/2009
|
+0.90 / +4.62%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
4.77
|
9,650
|
|
|
12/17/2009
|
-0.70 / -3.47%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.50
|
4.56
|
3,100
|
|
|
12/16/2009
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
4.73
|
7,470
|
|
|
12/15/2009
|
+0.80 / +4.08%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.40
|
4.77
|
4,260
|
|
|
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
|
|
|