|
|
Closing price on 7/24/2009
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.80 |
| Volume |
33,040 |
| Split-adjusted Price |
6.74 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.74
|
33,040
|
|
|
7/23/2009
|
+0.40 / +1.48%
|
26.50
|
27.50
|
25.90
|
27.50
|
27.50
|
6.43
|
16,900
|
|
|
7/22/2009
|
+1.20 / +4.63%
|
27.10
|
27.10
|
26.90
|
27.10
|
27.10
|
6.34
|
50,600
|
|
|
7/21/2009
|
+1.20 / +4.86%
|
25.60
|
25.90
|
25.40
|
25.90
|
25.90
|
6.06
|
35,910
|
|
|
7/20/2009
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.70
|
24.70
|
24.70
|
5.78
|
33,160
|
|
|
7/17/2009
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.10
|
26.00
|
26.00
|
6.08
|
8,450
|
|
|
7/16/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.10
|
25.80
|
25.80
|
6.04
|
13,780
|
|
|
7/15/2009
|
+0.50 / +2.07%
|
24.10
|
25.30
|
24.10
|
24.60
|
24.60
|
5.75
|
14,070
|
|
|
7/14/2009
|
-1.10 / -4.37%
|
25.20
|
25.60
|
24.00
|
24.10
|
24.10
|
5.64
|
66,500
|
|
|
7/13/2009
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.20
|
25.20
|
25.20
|
5.90
|
64,880
|
|
|
7/10/2009
|
-0.60 / -2.21%
|
26.30
|
26.50
|
25.80
|
26.50
|
26.50
|
6.20
|
59,780
|
|
|
7/9/2009
|
-0.30 / -1.09%
|
27.60
|
27.90
|
27.00
|
27.10
|
27.10
|
6.34
|
20,470
|
|
|
7/8/2009
|
+0.40 / +1.48%
|
27.00
|
27.40
|
26.50
|
27.40
|
27.40
|
6.41
|
37,380
|
|
|
7/7/2009
|
-0.50 / -1.82%
|
26.50
|
28.00
|
26.50
|
27.00
|
27.00
|
6.32
|
19,160
|
|
|
7/6/2009
|
+1.30 / +4.96%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.50
|
6.43
|
37,850
|
|
|
7/3/2009
|
-0.90 / -3.32%
|
25.80
|
26.30
|
25.80
|
26.20
|
26.20
|
6.13
|
24,400
|
|
|
7/2/2009
|
+0.30 / +1.12%
|
25.50
|
28.10
|
25.50
|
27.10
|
27.10
|
6.34
|
124,860
|
|
|
7/1/2009
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
6.27
|
5,660
|
|
|
6/30/2009
|
-1.40 / -4.73%
|
29.40
|
29.40
|
28.20
|
28.20
|
28.20
|
6.60
|
54,480
|
|
|
6/29/2009
|
-1.50 / -4.82%
|
29.60
|
31.00
|
29.60
|
29.60
|
29.60
|
6.92
|
94,320
|
|
|
6/26/2009
|
-1.60 / -4.89%
|
31.10
|
32.50
|
31.10
|
31.10
|
31.10
|
7.28
|
151,030
|
|
|
6/25/2009
|
-1.70 / -4.94%
|
33.10
|
33.10
|
32.70
|
32.70
|
32.70
|
7.65
|
77,950
|
|
|
6/24/2009
|
+1.60 / +4.88%
|
32.80
|
34.40
|
32.80
|
34.40
|
34.40
|
8.05
|
166,180
|
|
|
6/23/2009
|
-1.70 / -4.93%
|
32.80
|
32.90
|
32.80
|
32.80
|
32.80
|
7.67
|
72,260
|
|
|
6/22/2009
|
-0.90 / -2.54%
|
37.10
|
37.10
|
33.70
|
34.50
|
34.50
|
8.07
|
329,890
|
|
|
6/19/2009
|
+1.60 / +4.73%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
8.28
|
6,350
|
|
|
6/18/2009
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
7.91
|
11,840
|
|
|
6/17/2009
|
+1.50 / +4.89%
|
32.10
|
32.20
|
32.10
|
32.20
|
32.20
|
7.53
|
315,020
|
|
|
6/16/2009
|
-1.60 / -4.95%
|
30.70
|
31.00
|
30.70
|
30.70
|
30.70
|
7.18
|
166,200
|
|
|
6/15/2009
|
-1.70 / -5.00%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.30
|
7.56
|
56,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|