|
Closing price on 3/9/2015
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
107,500 |
| Split-adjusted Price |
5.78 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2015
|
+0.10 / +0.56%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
5.78
|
107,500
|
|
|
3/6/2015
|
+0.40 / +2.29%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.90
|
5.74
|
47,090
|
|
|
3/5/2015
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.50
|
5.62
|
57,700
|
|
|
3/4/2015
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.10
|
5.81
|
120,490
|
|
|
3/3/2015
|
+0.90 / +5.20%
|
17.30
|
18.50
|
17.30
|
18.20
|
18.20
|
5.84
|
142,160
|
|
|
3/2/2015
|
+0.80 / +4.85%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.30
|
5.55
|
109,060
|
|
|
2/27/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
5.30
|
8,730
|
|
|
2/26/2015
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
5.36
|
58,650
|
|
|
2/25/2015
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.60
|
5.33
|
36,710
|
|
|
2/24/2015
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
5.36
|
28,060
|
|
|
2/13/2015
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
5.30
|
16,930
|
|
|
2/12/2015
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.60
|
5.33
|
51,320
|
|
|
2/11/2015
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
5.26
|
64,010
|
|
|
2/10/2015
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
5.20
|
37,960
|
|
|
2/9/2015
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.10
|
5.17
|
37,430
|
|
|
2/6/2015
|
+0.10 / +0.63%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.10
|
5.17
|
146,000
|
|
|
2/5/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
5.13
|
202,440
|
|
|
2/4/2015
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
16.00
|
5.13
|
295,910
|
|
|
2/3/2015
|
+0.10 / +0.63%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.10
|
5.17
|
21,290
|
|
|
2/2/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
5.13
|
36,920
|
|
|
1/30/2015
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.13
|
24,340
|
|
|
1/29/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
5.17
|
19,750
|
|
|
1/28/2015
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
5.17
|
40,630
|
|
|
1/27/2015
|
-0.40 / -2.44%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.00
|
5.13
|
81,270
|
|
|
1/26/2015
|
+0.40 / +2.50%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.40
|
5.26
|
51,500
|
|
|
1/23/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.13
|
56,230
|
|
|
1/22/2015
|
-0.30 / -1.84%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
5.13
|
9,110
|
|
|
1/21/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.30
|
5.23
|
9,400
|
|
|
1/20/2015
|
+0.50 / +3.16%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.30
|
5.23
|
265,490
|
|
|
1/19/2015
|
-0.30 / -1.86%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
5.07
|
31,040
|
|
|