|
Closing price on 6/5/2014
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.90 |
| Volume |
81,000 |
| Split-adjusted Price |
3.66 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
3.66
|
81,000
|
|
|
6/4/2014
|
-0.10 / -0.77%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
3.63
|
72,580
|
|
|
6/3/2014
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
3.66
|
74,030
|
|
|
6/2/2014
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
3.63
|
123,930
|
|
|
5/30/2014
|
-0.40 / -2.99%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
3.66
|
111,200
|
|
|
5/29/2014
|
-0.30 / -2.19%
|
13.50
|
13.70
|
13.20
|
13.40
|
13.40
|
3.77
|
100,700
|
|
|
5/28/2014
|
-0.90 / -6.16%
|
13.00
|
14.10
|
13.00
|
13.70
|
13.70
|
3.86
|
219,560
|
|
|
5/27/2014
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.60
|
3.83
|
313,800
|
|
|
5/26/2014
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.50
|
3.80
|
44,440
|
|
|
5/23/2014
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
3.72
|
111,560
|
|
|
5/22/2014
|
-0.60 / -4.11%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
3.67
|
145,590
|
|
|
5/21/2014
|
+0.30 / +2.10%
|
14.30
|
14.80
|
14.00
|
14.60
|
14.60
|
3.83
|
136,410
|
|
|
5/20/2014
|
+0.40 / +2.88%
|
13.80
|
14.30
|
13.70
|
14.30
|
14.30
|
3.75
|
104,690
|
|
|
5/19/2014
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.90
|
3.65
|
108,210
|
|
|
5/16/2014
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.50
|
14.00
|
14.00
|
3.67
|
162,560
|
|
|
5/15/2014
|
-0.10 / -0.71%
|
14.10
|
14.40
|
13.50
|
14.00
|
14.00
|
3.67
|
303,690
|
|
|
5/14/2014
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
14.10
|
3.70
|
434,880
|
|
|
5/13/2014
|
+0.10 / +0.76%
|
12.70
|
13.30
|
12.70
|
13.20
|
13.20
|
3.46
|
379,600
|
|
|
5/12/2014
|
-0.60 / -4.38%
|
13.40
|
13.40
|
12.80
|
13.10
|
13.10
|
3.44
|
936,540
|
|
|
5/9/2014
|
+0.40 / +3.01%
|
13.20
|
13.70
|
13.10
|
13.70
|
13.70
|
3.59
|
374,400
|
|
|
5/8/2014
|
-1.00 / -6.99%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
3.49
|
537,880
|
|
|
5/7/2014
|
-0.30 / -2.05%
|
14.80
|
14.80
|
14.00
|
14.30
|
14.30
|
3.75
|
68,940
|
|
|
5/6/2014
|
-0.30 / -2.01%
|
14.60
|
14.70
|
13.90
|
14.60
|
14.60
|
3.83
|
189,110
|
|
|
5/5/2014
|
-0.90 / -5.70%
|
15.80
|
15.80
|
14.90
|
14.90
|
14.90
|
3.91
|
228,190
|
|
|
4/29/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.80
|
4.14
|
130,580
|
|
|
4/28/2014
|
+0.30 / +1.94%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
4.14
|
230,410
|
|
|
4/25/2014
|
+0.70 / +4.73%
|
14.80
|
15.70
|
14.80
|
15.50
|
15.50
|
4.07
|
264,820
|
|
|
4/24/2014
|
-0.20 / -1.33%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
3.88
|
192,840
|
|
|
4/23/2014
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
3.93
|
176,680
|
|
|
4/22/2014
|
+0.40 / +2.72%
|
14.40
|
15.20
|
14.40
|
15.10
|
15.10
|
3.96
|
374,710
|
|
|