|
Closing price on 3/16/2009
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
8,720 |
| Split-adjusted Price |
3.23 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.50
|
14.50
|
3.23
|
8,720
|
|
|
3/13/2009
|
+0.40 / +2.84%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.50
|
3.23
|
5,810
|
|
|
3/12/2009
|
-0.60 / -4.08%
|
14.90
|
14.90
|
14.00
|
14.10
|
14.10
|
3.14
|
15,270
|
|
|
3/11/2009
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
3.28
|
28,800
|
|
|
3/10/2009
|
+0.20 / +1.45%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.00
|
3.12
|
20,940
|
|
|
3/9/2009
|
+0.20 / +1.47%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
3.08
|
6,500
|
|
|
3/6/2009
|
-0.30 / -2.16%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.60
|
3.03
|
7,960
|
|
|
3/5/2009
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
3.10
|
16,850
|
|
|
3/4/2009
|
+0.60 / +4.65%
|
12.70
|
13.50
|
12.60
|
13.50
|
13.50
|
3.01
|
16,620
|
|
|
3/3/2009
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
2.88
|
19,150
|
|
|
3/2/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.30
|
2.74
|
14,130
|
|
|
2/27/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
2.63
|
18,640
|
|
|
2/26/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.30
|
11.80
|
11.80
|
2.63
|
37,840
|
|
|
2/25/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.63
|
4,200
|
|
|
2/24/2009
|
-0.40 / -3.42%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
2.52
|
57,660
|
|
|
2/23/2009
|
-0.30 / -2.50%
|
12.40
|
12.40
|
11.60
|
11.70
|
11.70
|
2.61
|
31,090
|
|
|
2/20/2009
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
2.68
|
23,700
|
|
|
2/19/2009
|
-0.50 / -4.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.68
|
35,850
|
|
|
2/18/2009
|
-0.60 / -4.58%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
2.79
|
64,690
|
|
|
2/17/2009
|
-0.50 / -3.68%
|
14.00
|
14.20
|
13.10
|
13.10
|
13.10
|
2.92
|
36,800
|
|
|
2/16/2009
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
3.03
|
910
|
|
|
2/13/2009
|
+0.30 / +2.19%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
3.12
|
5,010
|
|
|
2/12/2009
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
3.05
|
4,640
|
|
|
2/11/2009
|
-0.70 / -4.79%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
3.10
|
38,060
|
|
|
2/10/2009
|
-0.70 / -4.58%
|
15.60
|
15.70
|
14.60
|
14.60
|
14.60
|
3.25
|
5,940
|
|
|
2/9/2009
|
+0.70 / +4.79%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
3.41
|
1,630
|
|
|
2/6/2009
|
-0.40 / -2.67%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.60
|
3.25
|
19,960
|
|
|
2/5/2009
|
-0.40 / -2.60%
|
14.90
|
15.00
|
14.70
|
15.00
|
15.00
|
3.34
|
28,460
|
|
|
2/4/2009
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
3.43
|
17,530
|
|
|
2/3/2009
|
-0.80 / -4.94%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
3.43
|
20,290
|
|
|