|
|
Closing price on 4/23/2015
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
87,160 |
| Split-adjusted Price |
6.56 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
+0.10 / +0.57%
|
18.00
|
18.20
|
17.50
|
17.60
|
17.97
|
6.56
|
87,160
|
|
|
4/22/2015
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.37
|
6.52
|
38,050
|
|
|
4/21/2015
|
+0.10 / +0.58%
|
17.00
|
17.80
|
17.00
|
17.40
|
17.55
|
6.49
|
23,480
|
|
|
4/20/2015
|
+0.40 / +2.37%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.08
|
6.45
|
27,510
|
|
|
4/17/2015
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.01
|
6.30
|
12,760
|
|
|
4/16/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.12
|
6.41
|
31,650
|
|
|
4/15/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.20
|
17.08
|
6.41
|
330
|
|
|
4/14/2015
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.02
|
6.41
|
17,100
|
|
|
4/13/2015
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.31
|
6.45
|
17,270
|
|
|
4/10/2015
|
+0.30 / +1.76%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.04
|
6.45
|
18,250
|
|
|
4/9/2015
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.86
|
6.34
|
42,160
|
|
|
4/8/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
6.30
|
9,230
|
|
|
4/7/2015
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.66
|
6.30
|
22,210
|
|
|
4/6/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.59
|
6.22
|
6,330
|
|
|
4/3/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.63
|
6.22
|
17,380
|
|
|
4/2/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.64
|
6.26
|
16,530
|
|
|
4/1/2015
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.78
|
6.26
|
4,530
|
|
|
3/31/2015
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.53
|
6.22
|
10,890
|
|
|
3/30/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.61
|
6.15
|
31,000
|
|
|
3/27/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.51
|
6.26
|
8,600
|
|
|
3/26/2015
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.63
|
6.22
|
17,260
|
|
|
3/25/2015
|
-0.20 / -1.19%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.64
|
6.19
|
46,580
|
|
|
3/24/2015
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.59
|
6.26
|
15,310
|
|
|
3/23/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.86
|
6.30
|
29,190
|
|
|
3/20/2015
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.96
|
6.30
|
6,890
|
|
|
3/19/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
6.34
|
21,450
|
|
|
3/18/2015
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
6.34
|
24,220
|
|
|
3/17/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.90
|
17.10
|
17.10
|
6.37
|
7,970
|
|
|
3/16/2015
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.70
|
17.10
|
17.10
|
6.37
|
18,770
|
|
|
3/13/2015
|
-0.30 / -1.71%
|
17.60
|
17.90
|
17.00
|
17.20
|
17.20
|
6.41
|
16,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|