|
|
Closing price on 3/17/2011
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
19,470 |
| Split-adjusted Price |
3.26 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
-0.40 / -2.94%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
3.26
|
19,470
|
|
|
3/16/2011
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
3.36
|
5,600
|
|
|
3/15/2011
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
3.36
|
1,030
|
|
|
3/14/2011
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.39
|
2,030
|
|
|
3/11/2011
|
+0.30 / +2.24%
|
13.40
|
13.90
|
13.40
|
13.70
|
13.70
|
3.39
|
11,010
|
|
|
3/10/2011
|
+0.10 / +0.75%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.40
|
3.31
|
14,470
|
|
|
3/9/2011
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.30
|
3.29
|
3,280
|
|
|
3/8/2011
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
3.34
|
9,970
|
|
|
3/7/2011
|
+0.50 / +3.65%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.20
|
3.51
|
3,680
|
|
|
3/4/2011
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
3.39
|
22,440
|
|
|
3/3/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.41
|
1,870
|
|
|
3/2/2011
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.50
|
13.80
|
13.80
|
3.41
|
18,800
|
|
|
3/1/2011
|
0.00 / 0.00%
|
13.70
|
14.30
|
13.70
|
14.20
|
14.20
|
3.51
|
11,110
|
|
|
2/28/2011
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
3.51
|
21,170
|
|
|
2/25/2011
|
+0.30 / +2.16%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
3.51
|
5,800
|
|
|
2/24/2011
|
-0.50 / -3.47%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
3.43
|
6,860
|
|
|
2/23/2011
|
+0.30 / +2.13%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.40
|
3.56
|
8,110
|
|
|
2/22/2011
|
-0.70 / -4.73%
|
14.10
|
15.00
|
14.10
|
14.10
|
14.10
|
3.48
|
24,740
|
|
|
2/21/2011
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.10
|
14.80
|
14.80
|
3.66
|
22,060
|
|
|
2/18/2011
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
3.66
|
13,710
|
|
|
2/17/2011
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.80
|
14.90
|
14.90
|
3.68
|
12,140
|
|
|
2/16/2011
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
3.78
|
13,790
|
|
|
2/15/2011
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
3.88
|
7,040
|
|
|
2/14/2011
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
3.88
|
10,040
|
|
|
2/11/2011
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
3.86
|
1,460
|
|
|
2/10/2011
|
-0.50 / -3.11%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
3.86
|
7,680
|
|
|
2/9/2011
|
+0.30 / +1.90%
|
16.00
|
16.50
|
15.90
|
16.10
|
16.10
|
3.98
|
35,020
|
|
|
2/8/2011
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.80
|
3.90
|
22,110
|
|
|
1/28/2011
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.10
|
15.70
|
15.70
|
3.88
|
10,620
|
|
|
1/27/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.78
|
2,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|