|
Closing price on 2/5/2015
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
202,440 |
| Split-adjusted Price |
5.96 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
5.96
|
202,440
|
|
|
2/4/2015
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.00
|
5.96
|
295,910
|
|
|
2/3/2015
|
+0.10 / +0.63%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.10
|
6.00
|
21,290
|
|
|
2/2/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
5.96
|
36,920
|
|
|
1/30/2015
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.96
|
24,340
|
|
|
1/29/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
6.00
|
19,750
|
|
|
1/28/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
6.00
|
40,630
|
|
|
1/27/2015
|
-0.40 / -2.44%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.00
|
5.96
|
81,270
|
|
|
1/26/2015
|
+0.40 / +2.50%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.40
|
6.11
|
51,500
|
|
|
1/23/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.96
|
56,230
|
|
|
1/22/2015
|
-0.30 / -1.84%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
5.96
|
9,110
|
|
|
1/21/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.30
|
6.08
|
9,400
|
|
|
1/20/2015
|
+0.50 / +3.16%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.30
|
6.08
|
265,490
|
|
|
1/19/2015
|
-0.30 / -1.86%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
5.89
|
31,040
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
6.00
|
52,120
|
|
|
1/15/2015
|
-0.30 / -1.83%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.10
|
6.00
|
9,120
|
|
|
1/14/2015
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.40
|
6.11
|
16,670
|
|
|
1/13/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
6.15
|
49,490
|
|
|
1/12/2015
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.60
|
6.19
|
62,510
|
|
|
1/9/2015
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
6.26
|
10,420
|
|
|
1/8/2015
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
6.26
|
42,070
|
|
|
1/7/2015
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.50
|
16.60
|
16.60
|
6.19
|
70,390
|
|
|
1/6/2015
|
-0.10 / -0.60%
|
15.80
|
16.70
|
15.80
|
16.60
|
16.60
|
6.19
|
7,740
|
|
|
1/5/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.70
|
16.70
|
6.22
|
6,280
|
|
|
12/31/2014
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.10
|
16.70
|
16.70
|
6.22
|
75,800
|
|
|
12/30/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
6.04
|
17,800
|
|
|
12/29/2014
|
0.00 / 0.00%
|
16.20
|
16.80
|
15.80
|
16.20
|
16.20
|
6.04
|
81,070
|
|
|
12/26/2014
|
-1.10 / -6.36%
|
16.20
|
17.30
|
16.20
|
16.20
|
16.20
|
6.04
|
7,620
|
|
|
12/25/2014
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.30
|
6.45
|
2,780
|
|
|
12/24/2014
|
+0.20 / +1.17%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
6.45
|
322,920
|
|
|