|
|
Closing price on 11/10/2016
|
|
| Open |
26.05 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
72,070 |
| Split-adjusted Price |
12.84 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2016
|
-0.10 / -0.38%
|
26.05
|
26.50
|
26.00
|
26.35
|
26.36
|
12.84
|
72,070
|
|
|
11/9/2016
|
-0.05 / -0.19%
|
26.50
|
26.50
|
25.10
|
26.45
|
25.97
|
12.89
|
63,640
|
|
|
11/8/2016
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.30
|
26.50
|
26.43
|
12.92
|
23,460
|
|
|
11/7/2016
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.21
|
12.87
|
27,470
|
|
|
11/4/2016
|
+0.20 / +0.76%
|
26.40
|
26.40
|
25.90
|
26.40
|
26.34
|
12.87
|
9,150
|
|
|
11/3/2016
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.00
|
26.20
|
26.20
|
12.77
|
19,240
|
|
|
11/2/2016
|
0.00 / 0.00%
|
26.65
|
26.65
|
26.00
|
26.40
|
26.25
|
12.87
|
25,790
|
|
|
11/1/2016
|
+0.20 / +0.76%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.31
|
12.87
|
47,170
|
|
|
10/31/2016
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.65
|
26.20
|
26.07
|
12.77
|
32,600
|
|
|
10/28/2016
|
-0.45 / -1.70%
|
26.45
|
26.45
|
25.60
|
26.00
|
26.21
|
12.67
|
19,610
|
|
|
10/27/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.45
|
26.38
|
12.89
|
7,050
|
|
|
10/26/2016
|
-0.15 / -0.56%
|
26.60
|
26.60
|
26.00
|
26.45
|
26.39
|
12.89
|
16,900
|
|
|
10/25/2016
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.00
|
26.60
|
26.40
|
12.97
|
29,240
|
|
|
10/24/2016
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.00
|
26.70
|
26.53
|
13.01
|
43,240
|
|
|
10/21/2016
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.00
|
26.80
|
26.40
|
13.06
|
39,510
|
|
|
10/20/2016
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.35
|
26.80
|
26.85
|
13.06
|
3,240
|
|
|
10/19/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.01
|
13.16
|
26,250
|
|
|
10/18/2016
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.70
|
27.00
|
26.95
|
13.16
|
69,120
|
|
|
10/17/2016
|
-0.10 / -0.37%
|
26.55
|
27.00
|
26.50
|
26.90
|
26.79
|
13.11
|
28,710
|
|
|
10/14/2016
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.70
|
27.00
|
26.91
|
13.16
|
39,160
|
|
|
10/13/2016
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.80
|
27.20
|
27.16
|
13.26
|
9,830
|
|
|
10/12/2016
|
-0.10 / -0.36%
|
27.40
|
27.60
|
27.15
|
27.40
|
27.36
|
13.36
|
180,450
|
|
|
10/11/2016
|
+0.50 / +1.85%
|
27.00
|
27.50
|
26.30
|
27.50
|
26.76
|
13.40
|
145,810
|
|
|
10/10/2016
|
-0.30 / -1.10%
|
27.30
|
27.30
|
26.80
|
27.00
|
27.09
|
13.16
|
66,620
|
|
|
10/7/2016
|
-0.70 / -2.50%
|
27.60
|
27.90
|
27.10
|
27.30
|
27.48
|
13.31
|
209,790
|
|
|
10/6/2016
|
0.00 / 0.00%
|
27.90
|
28.30
|
27.10
|
28.00
|
27.79
|
13.65
|
133,430
|
|
|
10/5/2016
|
-0.10 / -0.36%
|
28.20
|
28.30
|
28.00
|
28.00
|
28.08
|
13.65
|
140,870
|
|
|
10/4/2016
|
0.00 / 0.00%
|
28.10
|
28.40
|
28.00
|
28.10
|
28.26
|
13.70
|
313,700
|
|
|
10/3/2016
|
-0.20 / -0.71%
|
28.30
|
28.70
|
28.00
|
28.10
|
28.38
|
13.70
|
378,510
|
|
|
9/30/2016
|
+0.40 / +1.43%
|
28.30
|
28.30
|
27.80
|
28.30
|
28.12
|
13.79
|
274,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|