|
|
Closing price on 8/26/2016
|
|
| Open |
28.20 |
| High |
28.50 |
| Low |
28.00 |
| Volume |
89,260 |
| Split-adjusted Price |
10.93 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
+0.10 / +0.36%
|
28.20
|
28.50
|
28.00
|
28.00
|
28.28
|
10.93
|
89,260
|
|
|
8/25/2016
|
0.00 / 0.00%
|
27.70
|
28.30
|
27.70
|
27.90
|
27.83
|
10.89
|
77,260
|
|
|
8/24/2016
|
0.00 / 0.00%
|
27.90
|
28.50
|
27.90
|
27.90
|
28.16
|
10.89
|
261,190
|
|
|
8/23/2016
|
-0.90 / -3.13%
|
28.50
|
28.50
|
27.70
|
27.90
|
28.02
|
10.89
|
247,210
|
|
|
8/22/2016
|
-0.30 / -1.03%
|
28.90
|
28.90
|
28.30
|
28.80
|
28.51
|
11.24
|
152,990
|
|
|
8/19/2016
|
+0.60 / +2.11%
|
28.50
|
29.40
|
28.00
|
29.10
|
28.61
|
11.36
|
137,730
|
|
|
8/18/2016
|
+0.80 / +2.89%
|
28.00
|
29.00
|
28.00
|
28.50
|
28.59
|
11.13
|
914,950
|
|
|
8/17/2016
|
+1.20 / +4.53%
|
26.40
|
27.90
|
26.30
|
27.70
|
27.23
|
10.81
|
358,710
|
|
|
8/16/2016
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.10
|
26.50
|
26.44
|
10.35
|
45,720
|
|
|
8/15/2016
|
+0.50 / +1.92%
|
26.00
|
26.50
|
25.90
|
26.50
|
26.05
|
10.35
|
55,240
|
|
|
8/12/2016
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.99
|
10.15
|
84,950
|
|
|
8/11/2016
|
-0.20 / -0.76%
|
26.20
|
26.40
|
25.70
|
26.10
|
26.06
|
10.19
|
189,910
|
|
|
8/10/2016
|
+0.10 / +0.38%
|
26.20
|
26.40
|
26.10
|
26.30
|
26.26
|
10.27
|
83,930
|
|
|
8/9/2016
|
+0.10 / +0.38%
|
25.60
|
26.20
|
25.60
|
26.20
|
26.08
|
10.23
|
55,750
|
|
|
8/8/2016
|
+0.20 / +0.77%
|
26.00
|
26.10
|
25.50
|
26.10
|
25.86
|
10.19
|
131,410
|
|
|
8/5/2016
|
+0.60 / +2.37%
|
25.30
|
25.90
|
25.00
|
25.90
|
25.33
|
10.11
|
162,680
|
|
|
8/4/2016
|
-1.30 / -4.89%
|
26.80
|
26.90
|
25.30
|
25.30
|
26.09
|
9.88
|
199,140
|
|
|
8/3/2016
|
-0.60 / -2.21%
|
27.00
|
27.20
|
26.10
|
26.60
|
26.62
|
10.39
|
120,390
|
|
|
8/2/2016
|
-0.20 / -0.73%
|
26.90
|
27.30
|
26.30
|
27.20
|
26.71
|
10.62
|
138,850
|
|
|
8/1/2016
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.00
|
27.40
|
27.29
|
10.70
|
54,160
|
|
|
7/29/2016
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.00
|
27.50
|
27.34
|
10.74
|
80,790
|
|
|
7/28/2016
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.30
|
27.50
|
27.46
|
10.74
|
32,850
|
|
|
7/27/2016
|
-0.20 / -0.72%
|
27.40
|
27.90
|
27.40
|
27.70
|
27.72
|
10.81
|
65,950
|
|
|
7/26/2016
|
+0.10 / +0.36%
|
28.20
|
28.20
|
27.50
|
27.90
|
27.79
|
10.89
|
119,210
|
|
|
7/25/2016
|
+0.30 / +1.09%
|
27.50
|
27.90
|
27.00
|
27.80
|
27.74
|
10.85
|
76,710
|
|
|
7/22/2016
|
0.00 / 0.00%
|
27.00
|
27.60
|
26.00
|
27.50
|
27.05
|
10.74
|
190,160
|
|
|
7/21/2016
|
-0.30 / -1.08%
|
27.20
|
27.90
|
27.00
|
27.50
|
27.58
|
10.74
|
163,580
|
|
|
7/20/2016
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.30
|
27.80
|
27.67
|
10.85
|
121,990
|
|
|
7/19/2016
|
+0.10 / +0.36%
|
27.60
|
28.80
|
25.90
|
27.90
|
27.89
|
10.89
|
293,450
|
|
|
7/18/2016
|
+0.10 / +0.36%
|
27.50
|
27.80
|
27.40
|
27.80
|
27.71
|
10.85
|
62,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|