|
|
Closing price on 11/4/2015
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
26.40 |
| Volume |
214,640 |
| Split-adjusted Price |
11.48 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
-0.70 / -2.58%
|
27.30
|
27.30
|
26.40
|
26.40
|
26.83
|
11.48
|
214,640
|
|
|
11/3/2015
|
+1.10 / +4.23%
|
26.80
|
27.10
|
25.70
|
27.10
|
26.61
|
11.79
|
243,590
|
|
|
11/2/2015
|
-0.80 / -2.99%
|
26.60
|
27.30
|
25.60
|
26.00
|
26.28
|
11.31
|
229,930
|
|
|
10/30/2015
|
+0.30 / +1.13%
|
26.80
|
27.30
|
26.60
|
26.80
|
26.91
|
11.65
|
258,690
|
|
|
10/29/2015
|
+1.20 / +4.74%
|
25.50
|
26.50
|
25.30
|
26.50
|
25.95
|
11.52
|
283,950
|
|
|
10/28/2015
|
-0.20 / -0.78%
|
25.50
|
26.40
|
25.30
|
25.30
|
25.66
|
11.00
|
320,110
|
|
|
10/27/2015
|
-1.10 / -4.14%
|
26.00
|
26.40
|
25.50
|
25.50
|
25.88
|
11.09
|
298,480
|
|
|
10/26/2015
|
-0.30 / -1.12%
|
26.90
|
27.00
|
26.20
|
26.60
|
26.70
|
11.57
|
199,540
|
|
|
10/23/2015
|
-0.40 / -1.47%
|
27.70
|
28.10
|
26.80
|
26.90
|
27.51
|
11.70
|
288,670
|
|
|
10/22/2015
|
+1.00 / +3.80%
|
25.80
|
27.70
|
25.50
|
27.30
|
26.39
|
11.87
|
496,140
|
|
|
10/21/2015
|
+1.10 / +4.37%
|
25.20
|
26.50
|
25.20
|
26.30
|
26.07
|
11.44
|
305,160
|
|
|
10/20/2015
|
+1.60 / +6.78%
|
23.60
|
25.20
|
23.10
|
25.20
|
24.72
|
10.96
|
404,990
|
|
|
10/19/2015
|
+0.60 / +2.61%
|
23.20
|
24.00
|
23.00
|
23.60
|
23.35
|
10.26
|
271,060
|
|
|
10/16/2015
|
-0.40 / -1.71%
|
23.10
|
23.60
|
22.70
|
23.00
|
23.15
|
10.00
|
224,240
|
|
|
10/15/2015
|
+0.70 / +3.08%
|
23.00
|
23.80
|
22.80
|
23.40
|
23.40
|
10.18
|
341,790
|
|
|
10/14/2015
|
+1.40 / +6.57%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.87
|
200,880
|
|
|
10/13/2015
|
-0.40 / -1.84%
|
21.50
|
21.90
|
21.00
|
21.30
|
21.25
|
9.26
|
261,420
|
|
|
10/12/2015
|
-0.30 / -1.36%
|
22.00
|
22.80
|
21.50
|
21.70
|
22.03
|
9.44
|
72,360
|
|
|
10/9/2015
|
-0.40 / -1.79%
|
22.50
|
22.80
|
21.90
|
22.00
|
22.34
|
9.57
|
134,210
|
|
|
10/8/2015
|
+1.40 / +6.67%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.06
|
9.74
|
415,710
|
|
|
10/7/2015
|
-0.20 / -0.94%
|
21.80
|
22.50
|
21.00
|
21.00
|
21.78
|
9.13
|
262,890
|
|
|
10/6/2015
|
+1.30 / +6.53%
|
20.40
|
21.20
|
20.10
|
21.20
|
20.96
|
9.22
|
193,990
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|