|
|
Closing price on 5/9/2014
|
|
| Open |
13.20 |
| High |
13.70 |
| Low |
13.10 |
| Volume |
374,400 |
| Split-adjusted Price |
4.65 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
+0.40 / +3.01%
|
13.20
|
13.70
|
13.10
|
13.70
|
13.70
|
4.65
|
374,400
|
|
|
5/8/2014
|
-1.00 / -6.99%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
4.51
|
537,880
|
|
|
5/7/2014
|
-0.30 / -2.05%
|
14.80
|
14.80
|
14.00
|
14.30
|
14.30
|
4.85
|
68,940
|
|
|
5/6/2014
|
-0.30 / -2.01%
|
14.60
|
14.70
|
13.90
|
14.60
|
14.60
|
4.95
|
189,110
|
|
|
5/5/2014
|
-0.90 / -5.70%
|
15.80
|
15.80
|
14.90
|
14.90
|
14.90
|
5.06
|
228,190
|
|
|
4/29/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.80
|
5.36
|
130,580
|
|
|
4/28/2014
|
+0.30 / +1.94%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
5.36
|
230,410
|
|
|
4/25/2014
|
+0.70 / +4.73%
|
14.80
|
15.70
|
14.80
|
15.50
|
15.50
|
5.26
|
264,820
|
|
|
4/24/2014
|
-0.20 / -1.33%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
5.02
|
192,840
|
|
|
4/23/2014
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
5.09
|
176,680
|
|
|
4/22/2014
|
+0.40 / +2.72%
|
14.40
|
15.20
|
14.40
|
15.10
|
15.10
|
5.12
|
374,710
|
|
|
4/21/2014
|
-0.60 / -3.92%
|
14.90
|
15.60
|
14.60
|
14.70
|
14.70
|
4.99
|
328,700
|
|
|
4/18/2014
|
-0.90 / -5.56%
|
16.20
|
16.30
|
15.20
|
15.30
|
15.30
|
5.19
|
424,420
|
|
|
4/17/2014
|
+0.20 / +1.25%
|
16.00
|
16.90
|
16.00
|
16.20
|
16.20
|
5.50
|
303,900
|
|
|
4/16/2014
|
-0.80 / -4.76%
|
16.50
|
16.90
|
15.80
|
16.00
|
16.00
|
5.43
|
522,230
|
|
|
4/15/2014
|
-1.00 / -5.62%
|
17.50
|
17.80
|
16.60
|
16.80
|
16.80
|
5.70
|
551,290
|
|
|
4/14/2014
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
6.04
|
164,470
|
|
|
4/11/2014
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.10
|
6.14
|
284,060
|
|
|
4/10/2014
|
-0.30 / -1.61%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.30
|
6.21
|
320,900
|
|
|
4/8/2014
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.60
|
6.31
|
193,890
|
|
|
4/7/2014
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.70
|
6.35
|
273,020
|
|
|
4/4/2014
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.50
|
19.00
|
19.00
|
6.45
|
460,100
|
|
|
4/3/2014
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.90
|
19.00
|
19.00
|
6.45
|
760,980
|
|
|
4/2/2014
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.10
|
17.90
|
17.90
|
6.07
|
873,430
|
|
|
4/1/2014
|
-1.20 / -6.32%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.80
|
6.04
|
981,250
|
|
|
3/31/2014
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
6.45
|
607,830
|
|
|
3/28/2014
|
+0.20 / +1.02%
|
19.80
|
20.30
|
19.60
|
19.80
|
19.80
|
6.72
|
515,960
|
|
|
3/27/2014
|
-0.20 / -1.01%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.60
|
6.65
|
391,840
|
|
|
3/26/2014
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.00
|
19.80
|
19.80
|
6.72
|
1,381,480
|
|
|
3/25/2014
|
+0.10 / +0.50%
|
19.90
|
20.80
|
19.80
|
20.00
|
20.00
|
6.79
|
952,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:02 AM
|
|
|
|
|