|
|
Closing price on 2/19/2016
|
|
| Open |
25.20 |
| High |
25.70 |
| Low |
25.20 |
| Volume |
102,880 |
| Split-adjusted Price |
11.18 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
+0.60 / +2.39%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.54
|
11.18
|
102,880
|
|
|
2/18/2016
|
+0.30 / +1.21%
|
24.80
|
25.50
|
24.80
|
25.10
|
25.11
|
10.92
|
114,930
|
|
|
2/17/2016
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.20
|
24.80
|
24.69
|
10.78
|
18,590
|
|
|
2/16/2016
|
+0.30 / +1.23%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.46
|
10.74
|
26,450
|
|
|
2/15/2016
|
+0.30 / +1.24%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.04
|
10.61
|
1,040
|
|
|
2/5/2016
|
0.00 / 0.00%
|
24.00
|
25.20
|
23.50
|
24.10
|
24.33
|
10.48
|
30,010
|
|
|
2/4/2016
|
+0.20 / +0.84%
|
23.90
|
24.10
|
23.50
|
24.10
|
24.02
|
10.48
|
25,560
|
|
|
2/3/2016
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.85
|
10.39
|
9,110
|
|
|
2/2/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.63
|
10.44
|
19,210
|
|
|
2/1/2016
|
-0.50 / -2.04%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.28
|
10.44
|
20,060
|
|
|
1/29/2016
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.70
|
24.50
|
24.13
|
10.65
|
52,590
|
|
|
1/28/2016
|
-0.80 / -3.23%
|
24.20
|
24.50
|
23.10
|
24.00
|
24.09
|
10.44
|
15,790
|
|
|
1/27/2016
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.30
|
24.80
|
24.70
|
10.78
|
12,380
|
|
|
1/26/2016
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.00
|
24.90
|
24.91
|
10.83
|
63,300
|
|
|
1/25/2016
|
+1.10 / +4.58%
|
24.00
|
25.20
|
24.00
|
25.10
|
24.71
|
10.92
|
64,880
|
|
|
1/22/2016
|
+0.60 / +2.56%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.52
|
10.44
|
32,460
|
|
|
1/21/2016
|
-0.20 / -0.85%
|
23.40
|
23.60
|
22.90
|
23.40
|
23.11
|
10.18
|
136,850
|
|
|
1/20/2016
|
-0.10 / -0.42%
|
23.50
|
24.00
|
23.30
|
23.60
|
23.75
|
10.26
|
108,170
|
|
|
1/19/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.85
|
10.31
|
63,390
|
|
|
1/18/2016
|
+0.30 / +1.27%
|
23.50
|
25.20
|
22.60
|
24.00
|
23.22
|
10.44
|
254,120
|
|
|
1/15/2016
|
-0.70 / -2.87%
|
24.40
|
24.40
|
23.50
|
23.70
|
23.77
|
10.31
|
72,770
|
|
|
1/14/2016
|
-0.30 / -1.21%
|
24.30
|
24.50
|
23.80
|
24.40
|
24.02
|
10.61
|
66,220
|
|
|
1/13/2016
|
+0.30 / +1.23%
|
25.00
|
25.00
|
23.90
|
24.70
|
24.65
|
10.74
|
14,970
|
|
|
1/12/2016
|
+0.90 / +3.83%
|
23.50
|
24.80
|
23.50
|
24.40
|
24.11
|
10.61
|
28,250
|
|
|
1/11/2016
|
-0.50 / -2.08%
|
23.40
|
24.00
|
23.40
|
23.50
|
23.74
|
10.22
|
56,360
|
|
|
1/8/2016
|
-0.60 / -2.44%
|
24.40
|
24.60
|
24.00
|
24.00
|
24.32
|
10.44
|
95,700
|
|
|
1/7/2016
|
-0.80 / -3.15%
|
25.60
|
25.60
|
24.60
|
24.60
|
24.91
|
10.70
|
50,820
|
|
|
1/6/2016
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.20
|
25.40
|
25.43
|
11.05
|
38,110
|
|
|
1/5/2016
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.30
|
25.60
|
25.59
|
11.13
|
67,400
|
|
|
1/4/2016
|
+0.40 / +1.59%
|
25.20
|
25.70
|
25.10
|
25.60
|
25.44
|
11.13
|
71,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|