|
Closing price on 10/5/2016
|
|
| Open |
28.20 |
| High |
28.30 |
| Low |
28.00 |
| Volume |
140,870 |
| Split-adjusted Price |
13.97 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2016
|
+1.15 / +3.87%
|
29.85
|
31.40
|
29.80
|
30.90
|
30.85
|
14.01
|
571,240
|
|
|
9/13/2016
|
0.00 / 0.00%
|
29.95
|
29.95
|
29.55
|
29.75
|
29.74
|
13.49
|
119,620
|
|
|
9/12/2016
|
-0.45 / -1.49%
|
30.20
|
30.20
|
29.25
|
29.75
|
29.69
|
13.49
|
158,480
|
|
|
9/9/2016
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.70
|
30.20
|
30.06
|
13.69
|
207,220
|
|
|
9/8/2016
|
+0.50 / +1.69%
|
29.50
|
30.10
|
29.20
|
30.00
|
29.70
|
13.60
|
251,170
|
|
|
9/7/2016
|
-0.20 / -0.67%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.35
|
13.38
|
177,040
|
|
|
9/6/2016
|
-0.50 / -1.66%
|
30.10
|
30.50
|
29.20
|
29.70
|
29.92
|
13.47
|
286,020
|
|
|
9/5/2016
|
+0.40 / +1.34%
|
29.60
|
30.20
|
29.50
|
30.20
|
29.91
|
13.69
|
132,450
|
|
|
9/1/2016
|
+0.80 / +2.76%
|
29.20
|
30.00
|
29.00
|
29.80
|
29.61
|
13.51
|
209,010
|
|
|
8/31/2016
|
+0.90 / +3.20%
|
28.20
|
29.10
|
28.20
|
29.00
|
28.71
|
13.15
|
501,140
|
|
|
8/30/2016
|
-0.10 / -0.35%
|
28.00
|
28.30
|
28.00
|
28.10
|
28.17
|
12.74
|
138,400
|
|
|
8/29/2016
|
+0.20 / +0.71%
|
28.20
|
28.60
|
28.00
|
28.20
|
28.28
|
12.79
|
397,550
|
|
|
8/26/2016
|
+0.10 / +0.36%
|
28.20
|
28.50
|
28.00
|
28.00
|
28.28
|
12.70
|
89,260
|
|
|
8/25/2016
|
0.00 / 0.00%
|
27.70
|
28.30
|
27.70
|
27.90
|
27.83
|
12.65
|
77,260
|
|
|
8/24/2016
|
0.00 / 0.00%
|
27.90
|
28.50
|
27.90
|
27.90
|
28.16
|
12.65
|
261,190
|
|
|