|
|
Closing price on 10/28/2014
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
87,740 |
| Split-adjusted Price |
6.22 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
6.22
|
87,740
|
|
|
10/27/2014
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
6.22
|
122,500
|
|
|
10/24/2014
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
6.34
|
291,310
|
|
|
10/23/2014
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
6.30
|
151,610
|
|
|
10/22/2014
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
6.26
|
243,200
|
|
|
10/21/2014
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
6.22
|
209,480
|
|
|
10/20/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.19
|
54,380
|
|
|
10/17/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.50
|
16.60
|
16.60
|
6.19
|
38,690
|
|
|
10/16/2014
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
6.19
|
99,350
|
|
|
10/15/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.70
|
6.22
|
360,550
|
|
|
10/14/2014
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
6.26
|
122,240
|
|
|
10/13/2014
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.00
|
6.34
|
103,040
|
|
|
10/10/2014
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
6.49
|
98,760
|
|
|
10/9/2014
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
6.52
|
165,670
|
|
|
10/8/2014
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
6.45
|
98,250
|
|
|
10/7/2014
|
+0.30 / +1.79%
|
16.80
|
17.60
|
16.80
|
17.10
|
17.10
|
6.37
|
141,850
|
|
|
10/6/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
6.26
|
15,950
|
|
|
10/3/2014
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
6.26
|
51,870
|
|
|
10/2/2014
|
-0.40 / -2.35%
|
17.00
|
17.20
|
16.60
|
16.60
|
16.60
|
6.19
|
82,170
|
|
|
10/1/2014
|
-0.40 / -2.30%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
6.34
|
77,430
|
|
|
9/30/2014
|
+0.80 / +4.82%
|
16.70
|
17.50
|
16.70
|
17.40
|
17.40
|
6.49
|
303,650
|
|
|
9/29/2014
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.60
|
6.19
|
112,930
|
|
|
9/26/2014
|
+0.40 / +2.42%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.90
|
6.30
|
181,570
|
|
|
9/25/2014
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
6.15
|
72,650
|
|
|
9/24/2014
|
+0.30 / +1.86%
|
16.80
|
16.80
|
15.90
|
16.40
|
16.40
|
6.11
|
65,470
|
|
|
9/23/2014
|
-0.90 / -5.29%
|
16.90
|
16.90
|
15.90
|
16.10
|
16.10
|
6.00
|
82,510
|
|
|
9/22/2014
|
-0.40 / -2.30%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
6.34
|
11,260
|
|
|
9/19/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.40
|
6.49
|
113,370
|
|
|
9/18/2014
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
6.49
|
35,840
|
|
|
9/17/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.70
|
6.60
|
134,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|