|
Closing price on 10/26/2016
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
26.00 |
| Volume |
16,900 |
| Split-adjusted Price |
13.19 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
-0.15 / -0.56%
|
26.60
|
26.60
|
26.00
|
26.45
|
26.39
|
13.19
|
16,900
|
|
|
10/25/2016
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.00
|
26.60
|
26.40
|
13.27
|
29,240
|
|
|
10/24/2016
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.00
|
26.70
|
26.53
|
13.32
|
43,240
|
|
|
10/21/2016
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.00
|
26.80
|
26.40
|
13.37
|
39,510
|
|
|
10/20/2016
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.35
|
26.80
|
26.85
|
13.37
|
3,240
|
|
|
10/19/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.01
|
13.47
|
26,250
|
|
|
10/18/2016
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.70
|
27.00
|
26.95
|
13.47
|
69,120
|
|
|
10/17/2016
|
-0.10 / -0.37%
|
26.55
|
27.00
|
26.50
|
26.90
|
26.79
|
13.42
|
28,710
|
|
|
10/14/2016
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.70
|
27.00
|
26.91
|
13.47
|
39,160
|
|
|
10/13/2016
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.80
|
27.20
|
27.16
|
13.57
|
9,830
|
|
|
10/12/2016
|
-0.10 / -0.36%
|
27.40
|
27.60
|
27.15
|
27.40
|
27.36
|
13.67
|
180,450
|
|
|
10/11/2016
|
+0.50 / +1.85%
|
27.00
|
27.50
|
26.30
|
27.50
|
26.76
|
13.72
|
145,810
|
|
|
10/10/2016
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.80
|
27.00
|
27.09
|
13.47
|
66,620
|
|
|
10/7/2016
|
-0.70 / -2.50%
|
27.60
|
27.90
|
27.10
|
27.30
|
27.48
|
13.62
|
209,790
|
|
|
10/6/2016
|
0.00 / 0.00%
|
27.90
|
28.30
|
27.10
|
28.00
|
27.79
|
13.97
|
133,430
|
|
|
10/5/2016
|
-0.10 / -0.36%
|
28.20
|
28.30
|
28.00
|
28.00
|
28.08
|
13.97
|
140,870
|
|
|
10/4/2016
|
0.00 / 0.00%
|
28.10
|
28.40
|
28.00
|
28.10
|
28.26
|
14.02
|
313,700
|
|
|
10/3/2016
|
-0.20 / -0.71%
|
28.30
|
28.70
|
28.00
|
28.10
|
28.38
|
14.02
|
378,510
|
|
|
9/30/2016
|
+0.40 / +1.43%
|
28.30
|
28.30
|
27.80
|
28.30
|
28.12
|
14.12
|
274,140
|
|
|
9/29/2016
|
-0.25 / -0.89%
|
28.40
|
28.40
|
26.50
|
27.90
|
27.97
|
13.92
|
212,190
|
|
|
9/28/2016
|
-0.05 / -0.18%
|
28.20
|
28.50
|
27.80
|
28.15
|
28.13
|
14.04
|
95,440
|
|
|
9/27/2016
|
-0.30 / -1.05%
|
28.50
|
28.60
|
28.00
|
28.20
|
28.27
|
14.07
|
143,540
|
|
|
9/26/2016
|
+0.50 / +1.79%
|
28.00
|
28.60
|
28.00
|
28.50
|
28.42
|
14.22
|
133,160
|
|
|
9/23/2016
|
-0.20 / -0.71%
|
28.20
|
28.60
|
27.80
|
28.00
|
28.20
|
13.97
|
88,040
|
|
|
9/22/2016
|
-1.80 / -6.00%
|
28.00
|
28.35
|
27.60
|
28.20
|
28.02
|
14.07
|
217,070
|
|
|
9/21/2016
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.20
|
30.00
|
29.60
|
13.60
|
232,190
|
|
|
9/20/2016
|
-0.50 / -1.67%
|
29.50
|
30.30
|
29.10
|
29.50
|
29.66
|
13.38
|
204,520
|
|
|
9/19/2016
|
-0.50 / -1.64%
|
30.50
|
30.70
|
29.00
|
30.00
|
30.16
|
13.60
|
207,720
|
|
|
9/16/2016
|
+0.30 / +0.99%
|
30.90
|
30.90
|
30.00
|
30.50
|
30.28
|
13.83
|
130,350
|
|
|
9/15/2016
|
-0.70 / -2.27%
|
31.00
|
31.20
|
30.00
|
30.20
|
30.43
|
13.69
|
269,460
|
|
|