|
|
Closing price on 4/6/2015
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
6,330 |
| Split-adjusted Price |
6.22 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2015
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
6.52
|
1,510
|
|
|
3/11/2015
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.60
|
6.56
|
18,860
|
|
|
3/10/2015
|
-0.30 / -1.67%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.70
|
6.60
|
34,640
|
|
|
3/9/2015
|
+0.10 / +0.56%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
6.71
|
107,500
|
|
|
3/6/2015
|
+0.40 / +2.29%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.90
|
6.67
|
47,090
|
|
|
3/5/2015
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.50
|
6.52
|
57,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|