|
|
Closing price on 3/4/2015
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.90 |
| Volume |
120,490 |
| Split-adjusted Price |
6.75 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2015
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.10
|
6.75
|
120,490
|
|
|
3/3/2015
|
+0.90 / +5.20%
|
17.30
|
18.50
|
17.30
|
18.20
|
18.20
|
6.78
|
142,160
|
|
|
3/2/2015
|
+0.80 / +4.85%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.30
|
6.45
|
109,060
|
|
|
2/27/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
6.15
|
8,730
|
|
|
2/26/2015
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
6.22
|
58,650
|
|
|
2/25/2015
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.60
|
6.19
|
36,710
|
|
|
2/24/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
6.22
|
28,060
|
|
|
2/13/2015
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
6.15
|
16,930
|
|
|
2/12/2015
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.60
|
6.19
|
51,320
|
|
|
2/11/2015
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
6.11
|
64,010
|
|
|
2/10/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
6.04
|
37,960
|
|
|
2/9/2015
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.10
|
6.00
|
37,430
|
|
|
2/6/2015
|
+0.10 / +0.63%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.10
|
6.00
|
146,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|