|
|
Closing price on 12/2/2014
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
76,460 |
| Split-adjusted Price |
6.52 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2014
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
6.52
|
76,460
|
|
|
12/1/2014
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
6.60
|
25,910
|
|
|
11/28/2014
|
-0.20 / -1.10%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
6.71
|
60,080
|
|
|
11/27/2014
|
+0.60 / +3.41%
|
17.60
|
18.20
|
17.50
|
18.20
|
18.20
|
6.78
|
195,840
|
|
|
11/26/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
6.56
|
70,920
|
|
|
11/25/2014
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
6.63
|
10,700
|
|
|
11/24/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
6.52
|
54,390
|
|
|
11/21/2014
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.50
|
6.52
|
88,830
|
|
|
11/20/2014
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
6.63
|
42,360
|
|
|
11/19/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
6.52
|
53,310
|
|
|
11/18/2014
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
6.52
|
132,420
|
|
|
11/17/2014
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.40
|
17.70
|
17.70
|
6.60
|
183,060
|
|
|
11/14/2014
|
-0.60 / -3.28%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.70
|
6.60
|
78,870
|
|
|
11/13/2014
|
+0.30 / +1.67%
|
18.00
|
18.40
|
17.70
|
18.30
|
18.30
|
6.82
|
74,120
|
|
|
11/12/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
6.71
|
144,130
|
|
|
11/11/2014
|
-0.50 / -2.70%
|
18.30
|
18.50
|
17.90
|
18.00
|
18.00
|
6.71
|
108,010
|
|
|
11/10/2014
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.50
|
6.90
|
96,010
|
|
|
11/7/2014
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.20
|
18.50
|
18.50
|
6.90
|
38,420
|
|
|
11/6/2014
|
+0.70 / +3.89%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.70
|
6.97
|
50,750
|
|
|
11/5/2014
|
-1.00 / -5.26%
|
18.30
|
18.90
|
18.00
|
18.00
|
18.00
|
6.71
|
155,170
|
|
|
11/4/2014
|
-0.10 / -0.52%
|
18.10
|
19.20
|
18.10
|
19.00
|
19.00
|
7.08
|
54,280
|
|
|
11/3/2014
|
+1.10 / +6.11%
|
18.70
|
19.20
|
18.40
|
19.10
|
19.10
|
7.12
|
412,070
|
|
|
10/31/2014
|
+1.10 / +6.51%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
6.71
|
349,200
|
|
|
10/30/2014
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
6.30
|
411,360
|
|
|
10/29/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
6.26
|
201,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|