|
|
Closing price on 1/6/2015
|
|
| Open |
15.80 |
| High |
16.70 |
| Low |
15.80 |
| Volume |
7,740 |
| Split-adjusted Price |
6.05 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2015
|
-0.10 / -0.60%
|
15.80
|
16.70
|
15.80
|
16.60
|
16.60
|
6.05
|
7,740
|
|
|
1/5/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.70
|
16.70
|
6.08
|
6,280
|
|
|
12/31/2014
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.10
|
16.70
|
16.70
|
6.08
|
75,800
|
|
|
12/30/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
5.90
|
17,800
|
|
|
12/29/2014
|
0.00 / 0.00%
|
16.20
|
16.80
|
15.80
|
16.20
|
16.20
|
5.90
|
81,070
|
|
|
12/26/2014
|
-1.10 / -6.36%
|
16.20
|
17.30
|
16.20
|
16.20
|
16.20
|
5.90
|
7,620
|
|
|
12/25/2014
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.30
|
6.30
|
2,780
|
|
|
12/24/2014
|
+0.20 / +1.17%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
6.30
|
322,920
|
|
|
12/23/2014
|
-0.70 / -3.93%
|
17.30
|
17.80
|
17.10
|
17.10
|
17.10
|
6.23
|
17,450
|
|
|
12/22/2014
|
+0.70 / +4.09%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
6.48
|
55,610
|
|
|
12/19/2014
|
-0.70 / -3.93%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
6.23
|
33,970
|
|
|
12/18/2014
|
+0.30 / +1.71%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
6.48
|
59,360
|
|
|
12/17/2014
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.00
|
17.50
|
17.50
|
6.37
|
64,060
|
|
|
12/16/2014
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
6.45
|
973,100
|
|
|
12/15/2014
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
6.37
|
120,960
|
|
|
12/12/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.70
|
6.45
|
2,910
|
|
|
12/11/2014
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
6.45
|
3,460
|
|
|
12/10/2014
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
6.45
|
65,160
|
|
|
12/9/2014
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.50
|
6.37
|
201,700
|
|
|
12/8/2014
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
6.37
|
311,450
|
|
|
12/5/2014
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
6.45
|
30,610
|
|
|
12/4/2014
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
6.37
|
159,670
|
|
|
12/3/2014
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.60
|
6.41
|
76,360
|
|
|
12/2/2014
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
6.37
|
76,460
|
|
|
12/1/2014
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
6.45
|
25,910
|
|
|
11/28/2014
|
-0.20 / -1.10%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
6.56
|
60,080
|
|
|
11/27/2014
|
+0.60 / +3.41%
|
17.60
|
18.20
|
17.50
|
18.20
|
18.20
|
6.63
|
195,840
|
|
|
11/26/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
6.41
|
70,920
|
|
|
11/25/2014
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
6.48
|
10,700
|
|
|
11/24/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
6.37
|
54,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|