|
Closing price on 12/8/2010
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
54,090 |
| Split-adjusted Price |
3.86 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2010
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
3.98
|
2,660
|
|
|
11/17/2010
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.98
|
3,300
|
|
|
11/16/2010
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.20
|
16.00
|
16.00
|
3.95
|
6,360
|
|
|
11/15/2010
|
-0.30 / -1.92%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
3.78
|
11,160
|
|
|
11/12/2010
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.60
|
3.86
|
5,340
|
|
|
11/11/2010
|
-0.10 / -0.61%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
4.05
|
300
|
|
|
11/10/2010
|
+0.40 / +2.48%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.50
|
4.08
|
8,580
|
|
|
11/9/2010
|
-0.60 / -3.59%
|
16.50
|
16.50
|
15.90
|
16.10
|
16.10
|
3.98
|
10,010
|
|
|
11/8/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.10
|
16.70
|
16.70
|
4.13
|
7,960
|
|
|
11/5/2010
|
+0.50 / +3.09%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.70
|
4.13
|
15,740
|
|
|
11/4/2010
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
4.00
|
6,600
|
|
|
11/3/2010
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.50
|
16.20
|
16.20
|
4.00
|
9,370
|
|
|
11/2/2010
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
16.10
|
16.10
|
3.98
|
10,220
|
|
|
11/1/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.95
|
3,640
|
|
|
10/29/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
16.00
|
16.00
|
3.95
|
12,320
|
|
|
10/28/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
3.95
|
2,300
|
|
|