|
|
Closing price on 3/14/2014
|
|
| Open |
17.30 |
| High |
18.40 |
| Low |
17.20 |
| Volume |
1,603,740 |
| Split-adjusted Price |
6.39 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
+1.20 / +6.98%
|
17.30
|
18.40
|
17.20
|
18.40
|
18.40
|
6.39
|
1,603,740
|
|
|
3/13/2014
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.20
|
5.97
|
533,490
|
|
|
3/12/2014
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.60
|
16.90
|
16.90
|
5.87
|
596,390
|
|
|
3/11/2014
|
-0.30 / -1.74%
|
17.40
|
17.40
|
16.80
|
16.90
|
16.90
|
5.87
|
675,310
|
|
|
3/10/2014
|
+0.30 / +1.78%
|
17.10
|
17.50
|
16.70
|
17.20
|
17.20
|
5.97
|
580,640
|
|
|
3/7/2014
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.50
|
16.90
|
16.90
|
5.87
|
378,290
|
|
|
3/6/2014
|
+0.40 / +2.41%
|
16.60
|
17.50
|
16.50
|
17.00
|
17.00
|
5.90
|
610,120
|
|
|
3/5/2014
|
+1.00 / +6.41%
|
15.80
|
16.60
|
15.50
|
16.60
|
16.60
|
5.76
|
758,680
|
|
|
3/4/2014
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.60
|
5.42
|
457,470
|
|
|
3/3/2014
|
-1.10 / -6.51%
|
16.60
|
16.70
|
15.80
|
15.80
|
15.80
|
5.49
|
1,073,800
|
|
|
2/28/2014
|
+0.90 / +5.63%
|
16.30
|
17.10
|
16.20
|
16.90
|
16.90
|
5.87
|
740,440
|
|
|
2/27/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.56
|
1,169,960
|
|
|
2/26/2014
|
+0.90 / +6.38%
|
14.40
|
15.00
|
14.30
|
15.00
|
15.00
|
5.21
|
2,246,560
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|