|
|
Closing price on 10/22/2015
|
|
| Open |
25.80 |
| High |
27.70 |
| Low |
25.50 |
| Volume |
496,140 |
| Split-adjusted Price |
11.87 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+1.00 / +3.80%
|
25.80
|
27.70
|
25.50
|
27.30
|
26.39
|
11.87
|
496,140
|
|
|
10/21/2015
|
+1.10 / +4.37%
|
25.20
|
26.50
|
25.20
|
26.30
|
26.07
|
11.44
|
305,160
|
|
|
10/20/2015
|
+1.60 / +6.78%
|
23.60
|
25.20
|
23.10
|
25.20
|
24.72
|
10.96
|
404,990
|
|
|
10/19/2015
|
+0.60 / +2.61%
|
23.20
|
24.00
|
23.00
|
23.60
|
23.35
|
10.26
|
271,060
|
|
|
10/16/2015
|
-0.40 / -1.71%
|
23.10
|
23.60
|
22.70
|
23.00
|
23.15
|
10.00
|
224,240
|
|
|
10/15/2015
|
+0.70 / +3.08%
|
23.00
|
23.80
|
22.80
|
23.40
|
23.40
|
10.18
|
341,790
|
|
|
10/14/2015
|
+1.40 / +6.57%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.87
|
200,880
|
|
|
10/13/2015
|
-0.40 / -1.84%
|
21.50
|
21.90
|
21.00
|
21.30
|
21.25
|
9.26
|
261,420
|
|
|
10/12/2015
|
-0.30 / -1.36%
|
22.00
|
22.80
|
21.50
|
21.70
|
22.03
|
9.44
|
72,360
|
|
|
10/9/2015
|
-0.40 / -1.79%
|
22.50
|
22.80
|
21.90
|
22.00
|
22.34
|
9.57
|
134,210
|
|
|
10/8/2015
|
+1.40 / +6.67%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.06
|
9.74
|
415,710
|
|
|
10/7/2015
|
-0.20 / -0.94%
|
21.80
|
22.50
|
21.00
|
21.00
|
21.78
|
9.13
|
262,890
|
|
|
10/6/2015
|
+1.30 / +6.53%
|
20.40
|
21.20
|
20.10
|
21.20
|
20.96
|
9.22
|
193,990
|
|
|
10/5/2015
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.64
|
8.65
|
70,710
|
|
|
10/2/2015
|
-0.30 / -1.52%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.55
|
8.48
|
112,790
|
|
|
10/1/2015
|
-0.20 / -1.00%
|
19.80
|
19.90
|
19.50
|
19.80
|
19.63
|
8.61
|
31,590
|
|
|
9/30/2015
|
+0.30 / +1.52%
|
20.10
|
20.40
|
20.00
|
20.00
|
20.00
|
8.70
|
21,100
|
|
|
9/29/2015
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.69
|
8.57
|
139,750
|
|
|
9/28/2015
|
-0.90 / -4.31%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.51
|
8.70
|
86,100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.73
|
9.09
|
37,100
|
|
|
9/24/2015
|
+0.40 / +1.95%
|
20.60
|
21.10
|
20.50
|
20.90
|
20.88
|
9.09
|
255,990
|
|
|
9/23/2015
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.27
|
8.91
|
43,020
|
|
|
9/22/2015
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.20
|
20.40
|
20.40
|
8.87
|
93,810
|
|
|
9/21/2015
|
+0.70 / +3.55%
|
19.90
|
20.50
|
19.80
|
20.40
|
20.06
|
8.87
|
56,770
|
|
|
9/18/2015
|
+0.40 / +2.07%
|
19.70
|
19.90
|
19.40
|
19.70
|
19.67
|
8.57
|
36,800
|
|
|
9/17/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.38
|
8.39
|
7,790
|
|
|
9/16/2015
|
-0.20 / -1.03%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.39
|
8.39
|
27,590
|
|
|
9/15/2015
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.41
|
8.48
|
35,700
|
|
|
9/14/2015
|
-1.00 / -4.93%
|
20.20
|
20.20
|
19.20
|
19.30
|
19.56
|
8.39
|
175,250
|
|
|
9/11/2015
|
0.00 / 0.00%
|
20.20
|
20.80
|
20.20
|
20.30
|
20.35
|
8.83
|
72,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|