|
|
Closing price on 10/16/2014
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.60 |
| Volume |
99,350 |
| Split-adjusted Price |
6.05 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
6.05
|
99,350
|
|
|
10/15/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.70
|
6.08
|
360,550
|
|
|
10/14/2014
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
6.12
|
122,240
|
|
|
10/13/2014
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.00
|
6.19
|
103,040
|
|
|
10/10/2014
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
6.34
|
98,760
|
|
|
10/9/2014
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
6.37
|
165,670
|
|
|
10/8/2014
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
6.30
|
98,250
|
|
|
10/7/2014
|
+0.30 / +1.79%
|
16.80
|
17.60
|
16.80
|
17.10
|
17.10
|
6.23
|
141,850
|
|
|
10/6/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
6.12
|
15,950
|
|
|
10/3/2014
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
6.12
|
51,870
|
|
|
10/2/2014
|
-0.40 / -2.35%
|
17.00
|
17.20
|
16.60
|
16.60
|
16.60
|
6.05
|
82,170
|
|
|
10/1/2014
|
-0.40 / -2.30%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
6.19
|
77,430
|
|
|
9/30/2014
|
+0.80 / +4.82%
|
16.70
|
17.50
|
16.70
|
17.40
|
17.40
|
6.34
|
303,650
|
|
|
9/29/2014
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.60
|
6.05
|
112,930
|
|
|
9/26/2014
|
+0.40 / +2.42%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.90
|
6.16
|
181,570
|
|
|
9/25/2014
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
6.01
|
72,650
|
|
|
9/24/2014
|
+0.30 / +1.86%
|
16.80
|
16.80
|
15.90
|
16.40
|
16.40
|
5.97
|
65,470
|
|
|
9/23/2014
|
-0.90 / -5.29%
|
16.90
|
16.90
|
15.90
|
16.10
|
16.10
|
5.86
|
82,510
|
|
|
9/22/2014
|
-0.40 / -2.30%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
6.19
|
11,260
|
|
|
9/19/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.40
|
6.34
|
113,370
|
|
|
9/18/2014
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
6.34
|
35,840
|
|
|
9/17/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.70
|
6.45
|
134,140
|
|
|
9/16/2014
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
6.45
|
254,340
|
|
|
9/15/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.70
|
6.45
|
158,180
|
|
|
9/12/2014
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
6.45
|
291,500
|
|
|
9/11/2014
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.10
|
17.40
|
17.40
|
6.34
|
258,720
|
|
|
9/10/2014
|
+0.40 / +2.35%
|
16.60
|
17.60
|
16.60
|
17.40
|
17.40
|
6.34
|
523,380
|
|
|
9/9/2014
|
-0.40 / -2.30%
|
17.20
|
17.60
|
16.20
|
17.00
|
17.00
|
6.19
|
625,480
|
|
|
9/8/2014
|
+0.40 / +2.35%
|
16.90
|
17.50
|
16.90
|
17.40
|
17.40
|
6.34
|
387,200
|
|
|
9/5/2014
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
17.00
|
6.19
|
265,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|