|
Closing price on 8/4/2016
|
|
| Open |
26.80 |
| High |
26.90 |
| Low |
25.30 |
| Volume |
199,140 |
| Split-adjusted Price |
11.47 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
-1.30 / -4.89%
|
26.80
|
26.90
|
25.30
|
25.30
|
26.09
|
11.47
|
199,140
|
|
|
8/3/2016
|
-0.60 / -2.21%
|
27.00
|
27.20
|
26.10
|
26.60
|
26.62
|
12.06
|
120,390
|
|
|
8/2/2016
|
-0.20 / -0.73%
|
26.90
|
27.30
|
26.30
|
27.20
|
26.71
|
12.33
|
138,850
|
|
|
8/1/2016
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.00
|
27.40
|
27.29
|
12.42
|
54,160
|
|
|
7/29/2016
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.00
|
27.50
|
27.34
|
12.47
|
80,790
|
|
|
7/28/2016
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.30
|
27.50
|
27.46
|
12.47
|
32,850
|
|
|
7/27/2016
|
-0.20 / -0.72%
|
27.40
|
27.90
|
27.40
|
27.70
|
27.72
|
12.56
|
65,950
|
|
|
7/26/2016
|
+0.10 / +0.36%
|
28.20
|
28.20
|
27.50
|
27.90
|
27.79
|
12.65
|
119,210
|
|
|
7/25/2016
|
+0.30 / +1.09%
|
27.50
|
27.90
|
27.00
|
27.80
|
27.74
|
12.61
|
76,710
|
|
|
7/22/2016
|
0.00 / 0.00%
|
27.00
|
27.60
|
26.00
|
27.50
|
27.05
|
12.47
|
190,160
|
|
|
7/21/2016
|
-0.30 / -1.08%
|
27.20
|
27.90
|
27.00
|
27.50
|
27.58
|
12.47
|
163,580
|
|
|
7/20/2016
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.30
|
27.80
|
27.67
|
12.61
|
121,990
|
|
|
7/19/2016
|
+0.10 / +0.36%
|
27.60
|
28.80
|
25.90
|
27.90
|
27.89
|
12.65
|
293,450
|
|
|
7/18/2016
|
+0.10 / +0.36%
|
27.50
|
27.80
|
27.40
|
27.80
|
27.71
|
12.61
|
62,280
|
|
|
7/15/2016
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.10
|
27.70
|
27.49
|
12.56
|
205,450
|
|
|
7/14/2016
|
+1.30 / +4.87%
|
26.70
|
28.50
|
26.20
|
28.00
|
28.09
|
12.70
|
897,240
|
|
|
7/13/2016
|
+1.00 / +3.89%
|
26.60
|
26.70
|
25.80
|
26.70
|
26.32
|
12.11
|
209,220
|
|
|
7/12/2016
|
-1.00 / -3.75%
|
26.70
|
26.90
|
25.60
|
25.70
|
26.12
|
11.65
|
253,500
|
|
|
7/11/2016
|
-0.30 / -1.11%
|
27.00
|
27.80
|
26.30
|
26.70
|
27.39
|
12.11
|
281,470
|
|
|
7/8/2016
|
+0.30 / +1.12%
|
26.70
|
28.20
|
26.70
|
27.00
|
27.39
|
12.24
|
418,350
|
|
|
7/7/2016
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.40
|
26.70
|
26.65
|
12.11
|
148,580
|
|
|
7/6/2016
|
+0.40 / +1.53%
|
25.90
|
26.60
|
25.80
|
26.60
|
26.18
|
12.06
|
151,420
|
|
|
7/5/2016
|
-0.80 / -2.96%
|
27.00
|
27.10
|
26.20
|
26.20
|
26.84
|
11.88
|
292,090
|
|
|
7/4/2016
|
+0.20 / +0.75%
|
27.10
|
27.30
|
26.60
|
27.00
|
26.95
|
12.24
|
207,260
|
|
|
7/1/2016
|
+1.20 / +4.69%
|
25.60
|
27.30
|
25.60
|
26.80
|
26.83
|
12.15
|
332,430
|
|
|
6/30/2016
|
+0.70 / +2.81%
|
25.50
|
26.30
|
25.30
|
25.60
|
25.90
|
11.61
|
428,960
|
|
|
6/29/2016
|
+0.90 / +3.75%
|
24.00
|
25.00
|
23.90
|
24.90
|
24.71
|
11.29
|
508,470
|
|
|
6/28/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.80
|
10.88
|
44,500
|
|
|
6/27/2016
|
-0.40 / -1.64%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.82
|
10.88
|
37,190
|
|
|
6/24/2016
|
-0.10 / -0.41%
|
24.60
|
24.60
|
23.00
|
24.40
|
23.95
|
11.06
|
113,260
|
|
|