|
|
Closing price on 2/25/2014
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.10 |
| Volume |
319,680 |
| Split-adjusted Price |
4.90 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
4.90
|
319,680
|
|
|
2/24/2014
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.10
|
4.90
|
153,400
|
|
|
2/21/2014
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
4.86
|
98,360
|
|
|
2/20/2014
|
-0.40 / -2.82%
|
14.10
|
14.20
|
13.60
|
13.80
|
13.80
|
4.79
|
241,760
|
|
|
2/19/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
4.93
|
217,240
|
|
|
2/18/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
4.93
|
73,260
|
|
|
2/17/2014
|
+0.60 / +4.41%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.20
|
4.93
|
407,400
|
|
|
2/14/2014
|
-0.20 / -1.45%
|
13.80
|
14.20
|
13.60
|
13.60
|
13.60
|
4.72
|
39,240
|
|
|
2/13/2014
|
+0.20 / +1.47%
|
13.70
|
14.20
|
13.50
|
13.80
|
13.80
|
4.79
|
89,830
|
|
|
2/12/2014
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.60
|
4.72
|
88,690
|
|
|
2/11/2014
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.70
|
4.76
|
116,270
|
|
|
2/10/2014
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
4.83
|
161,400
|
|
|
2/7/2014
|
-0.20 / -1.41%
|
14.00
|
14.20
|
13.70
|
14.00
|
14.00
|
4.86
|
78,260
|
|
|
2/6/2014
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.90
|
14.20
|
14.20
|
4.93
|
29,020
|
|
|
1/27/2014
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
4.86
|
75,400
|
|
|
1/24/2014
|
+0.30 / +2.16%
|
14.50
|
14.80
|
14.10
|
14.20
|
14.20
|
4.93
|
616,340
|
|
|
1/23/2014
|
+0.90 / +6.92%
|
12.90
|
13.90
|
12.80
|
13.90
|
13.90
|
4.83
|
4,357,260
|
|
|
1/22/2014
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
4.51
|
28,100
|
|
|
1/21/2014
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
4.44
|
11,110
|
|
|
1/20/2014
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
4.44
|
19,600
|
|
|
1/17/2014
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
4.41
|
10,110
|
|
|
1/16/2014
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
4.48
|
5,500
|
|
|
1/15/2014
|
+0.20 / +1.61%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.60
|
4.37
|
32,150
|
|
|
1/14/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
4.31
|
10,180
|
|
|
1/13/2014
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
4.31
|
31,580
|
|
|
1/10/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
4.37
|
31,400
|
|
|
1/9/2014
|
+0.10 / +0.80%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
4.37
|
10,940
|
|
|
1/8/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
4.34
|
11,590
|
|
|
1/7/2014
|
+0.30 / +2.46%
|
12.20
|
12.90
|
12.20
|
12.50
|
12.50
|
4.34
|
16,580
|
|
|
1/6/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
4.24
|
8,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|