|
Closing price on 7/18/2014
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
141,230 |
| Split-adjusted Price |
5.44 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2014
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
5.44
|
141,230
|
|
|
7/17/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
5.52
|
77,710
|
|
|
7/16/2014
|
+0.30 / +2.05%
|
14.90
|
15.30
|
14.80
|
14.90
|
14.90
|
5.55
|
661,460
|
|
|
7/15/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.60
|
5.44
|
73,960
|
|
|
7/14/2014
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.30
|
14.60
|
14.60
|
5.44
|
57,110
|
|
|
7/11/2014
|
+0.20 / +1.39%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
5.44
|
205,090
|
|
|
7/10/2014
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.40
|
5.37
|
336,850
|
|
|
7/9/2014
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.90
|
5.55
|
266,920
|
|
|
7/8/2014
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.70
|
5.48
|
223,020
|
|
|
7/7/2014
|
-0.10 / -0.67%
|
15.40
|
15.50
|
14.90
|
14.90
|
14.90
|
5.55
|
262,850
|
|
|
7/4/2014
|
+0.90 / +6.38%
|
14.30
|
15.00
|
14.20
|
15.00
|
15.00
|
5.59
|
846,400
|
|
|
7/3/2014
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.60
|
14.10
|
14.10
|
5.26
|
289,390
|
|
|
7/2/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.60
|
5.07
|
185,190
|
|
|
7/1/2014
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
5.07
|
247,800
|
|
|
6/30/2014
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.60
|
13.60
|
5.07
|
46,880
|
|
|
6/27/2014
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.60
|
5.07
|
27,270
|
|
|
6/26/2014
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.50
|
13.80
|
13.80
|
5.14
|
142,400
|
|
|
6/25/2014
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
5.11
|
83,790
|
|
|
6/24/2014
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
5.03
|
73,700
|
|
|
6/23/2014
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
4.99
|
44,570
|
|
|
6/20/2014
|
-0.10 / -0.74%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.50
|
5.03
|
10,680
|
|
|
6/19/2014
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.00
|
13.60
|
13.60
|
5.07
|
8,950
|
|
|
6/18/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
5.07
|
94,170
|
|
|
6/17/2014
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
5.07
|
35,010
|
|
|
6/16/2014
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
5.11
|
24,370
|
|
|
6/13/2014
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
5.14
|
30,780
|
|
|
6/12/2014
|
+0.40 / +2.99%
|
13.40
|
14.10
|
13.40
|
13.80
|
13.80
|
5.14
|
120,220
|
|
|
6/11/2014
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.40
|
4.99
|
62,400
|
|
|
6/10/2014
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.20
|
4.92
|
14,110
|
|
|
6/9/2014
|
+0.20 / +1.52%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.40
|
4.99
|
69,720
|
|
|