|
|
Closing price on 9/18/2015
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.40 |
| Volume |
36,800 |
| Split-adjusted Price |
7.38 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2015
|
+0.40 / +2.07%
|
19.70
|
19.90
|
19.40
|
19.70
|
19.67
|
7.38
|
36,800
|
|
|
9/17/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.38
|
7.23
|
7,790
|
|
|
9/16/2015
|
-0.20 / -1.03%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.39
|
7.23
|
27,590
|
|
|
9/15/2015
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.41
|
7.30
|
35,700
|
|
|
9/14/2015
|
-1.00 / -4.93%
|
20.20
|
20.20
|
19.20
|
19.30
|
19.56
|
7.23
|
175,250
|
|
|
9/11/2015
|
0.00 / 0.00%
|
20.20
|
20.80
|
20.20
|
20.30
|
20.35
|
7.60
|
72,840
|
|
|
9/10/2015
|
-0.40 / -1.93%
|
20.20
|
20.70
|
20.20
|
20.30
|
20.43
|
7.60
|
87,760
|
|
|
9/9/2015
|
-0.20 / -0.96%
|
20.90
|
21.40
|
20.70
|
20.70
|
20.85
|
7.75
|
52,370
|
|
|
9/8/2015
|
-0.80 / -3.69%
|
20.40
|
21.00
|
20.00
|
20.90
|
20.59
|
7.83
|
88,570
|
|
|
9/7/2015
|
-0.30 / -1.36%
|
22.00
|
22.60
|
21.60
|
21.70
|
21.94
|
7.39
|
62,250
|
|
|
9/4/2015
|
+0.30 / +1.38%
|
21.70
|
22.40
|
21.70
|
22.00
|
21.90
|
7.49
|
136,980
|
|
|
9/3/2015
|
-1.20 / -5.24%
|
22.50
|
22.50
|
21.60
|
21.70
|
22.06
|
7.39
|
93,660
|
|
|
9/1/2015
|
-0.40 / -1.72%
|
23.30
|
23.60
|
22.90
|
22.90
|
23.27
|
7.79
|
79,500
|
|
|
8/31/2015
|
+0.70 / +3.10%
|
23.00
|
23.50
|
22.90
|
23.30
|
23.17
|
7.93
|
252,390
|
|
|
8/28/2015
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.40
|
22.60
|
22.58
|
7.69
|
151,260
|
|
|
8/27/2015
|
+0.20 / +0.90%
|
22.20
|
22.80
|
22.20
|
22.40
|
22.38
|
7.62
|
128,070
|
|
|
8/26/2015
|
+0.20 / +0.91%
|
22.20
|
22.30
|
21.50
|
22.20
|
22.07
|
7.56
|
59,370
|
|
|
8/25/2015
|
+0.70 / +3.29%
|
20.00
|
22.00
|
20.00
|
22.00
|
21.44
|
7.49
|
70,150
|
|
|
8/24/2015
|
-1.50 / -6.58%
|
22.00
|
22.50
|
21.30
|
21.30
|
21.47
|
7.25
|
128,780
|
|
|
8/21/2015
|
-0.30 / -1.30%
|
21.80
|
22.80
|
21.50
|
22.80
|
21.87
|
7.76
|
111,240
|
|
|
8/20/2015
|
+0.90 / +4.05%
|
22.40
|
23.30
|
22.10
|
23.10
|
22.78
|
7.86
|
123,480
|
|
|
8/19/2015
|
+0.50 / +2.30%
|
21.70
|
22.30
|
21.00
|
22.20
|
21.85
|
7.56
|
85,210
|
|
|
8/18/2015
|
+0.80 / +3.83%
|
20.50
|
21.80
|
20.50
|
21.70
|
21.28
|
7.39
|
60,560
|
|
|
8/17/2015
|
-1.10 / -5.00%
|
22.00
|
23.20
|
20.60
|
20.90
|
21.40
|
7.11
|
102,930
|
|
|
8/14/2015
|
+0.40 / +1.85%
|
21.00
|
22.20
|
21.00
|
22.00
|
21.58
|
7.49
|
61,910
|
|
|
8/13/2015
|
-1.40 / -6.09%
|
22.50
|
22.80
|
21.40
|
21.60
|
21.71
|
7.35
|
107,550
|
|
|
8/12/2015
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.20
|
7.83
|
95,690
|
|
|
8/11/2015
|
+1.50 / +6.82%
|
23.40
|
23.50
|
23.10
|
23.50
|
23.36
|
8.00
|
318,180
|
|
|
8/10/2015
|
+1.40 / +6.80%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.54
|
7.49
|
106,770
|
|
|
8/7/2015
|
+0.20 / +0.98%
|
20.40
|
21.30
|
20.00
|
20.60
|
20.61
|
7.01
|
61,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|