|
Closing price on 10/5/2015
|
|
| Open |
19.50 |
| High |
19.90 |
| Low |
19.50 |
| Volume |
70,710 |
| Split-adjusted Price |
8.65 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2015
|
-0.40 / -1.93%
|
20.20
|
20.70
|
20.20
|
20.30
|
20.43
|
8.83
|
87,760
|
|
|
9/9/2015
|
-0.20 / -0.96%
|
20.90
|
21.40
|
20.70
|
20.70
|
20.85
|
9.00
|
52,370
|
|
|
9/8/2015
|
-0.80 / -3.69%
|
20.40
|
21.00
|
20.00
|
20.90
|
20.59
|
9.09
|
88,570
|
|
|
9/7/2015
|
-0.30 / -1.36%
|
22.00
|
22.60
|
21.60
|
21.70
|
21.94
|
8.58
|
62,250
|
|
|
9/4/2015
|
+0.30 / +1.38%
|
21.70
|
22.40
|
21.70
|
22.00
|
21.90
|
8.70
|
136,980
|
|
|
9/3/2015
|
-1.20 / -5.24%
|
22.50
|
22.50
|
21.60
|
21.70
|
22.06
|
8.58
|
93,660
|
|
|
9/1/2015
|
-0.40 / -1.72%
|
23.30
|
23.60
|
22.90
|
22.90
|
23.27
|
9.05
|
79,500
|
|
|
8/31/2015
|
+0.70 / +3.10%
|
23.00
|
23.50
|
22.90
|
23.30
|
23.17
|
9.21
|
252,390
|
|
|
8/28/2015
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.40
|
22.60
|
22.58
|
8.93
|
151,260
|
|
|
8/27/2015
|
+0.20 / +0.90%
|
22.20
|
22.80
|
22.20
|
22.40
|
22.38
|
8.86
|
128,070
|
|
|
8/26/2015
|
+0.20 / +0.91%
|
22.20
|
22.30
|
21.50
|
22.20
|
22.07
|
8.78
|
59,370
|
|
|
8/25/2015
|
+0.70 / +3.29%
|
20.00
|
22.00
|
20.00
|
22.00
|
21.44
|
8.70
|
70,150
|
|
|
8/24/2015
|
-1.50 / -6.58%
|
22.00
|
22.50
|
21.30
|
21.30
|
21.47
|
8.42
|
128,780
|
|
|