|
|
Closing price on 9/29/2014
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
112,930 |
| Split-adjusted Price |
6.19 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2014
|
-0.30 / -1.78%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.60
|
6.19
|
112,930
|
|
|
9/26/2014
|
+0.40 / +2.42%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.90
|
6.30
|
181,570
|
|
|
9/25/2014
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
6.15
|
72,650
|
|
|
9/24/2014
|
+0.30 / +1.86%
|
16.80
|
16.80
|
15.90
|
16.40
|
16.40
|
6.11
|
65,470
|
|
|
9/23/2014
|
-0.90 / -5.29%
|
16.90
|
16.90
|
15.90
|
16.10
|
16.10
|
6.00
|
82,510
|
|
|
9/22/2014
|
-0.40 / -2.30%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
6.34
|
11,260
|
|
|
9/19/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.40
|
6.49
|
113,370
|
|
|
9/18/2014
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
6.49
|
35,840
|
|
|
9/17/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.70
|
6.60
|
134,140
|
|
|
9/16/2014
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
6.60
|
254,340
|
|
|
9/15/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.70
|
6.60
|
158,180
|
|
|
9/12/2014
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
6.60
|
291,500
|
|
|
9/11/2014
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.10
|
17.40
|
17.40
|
6.49
|
258,720
|
|
|
9/10/2014
|
+0.40 / +2.35%
|
16.60
|
17.60
|
16.60
|
17.40
|
17.40
|
6.49
|
523,380
|
|
|
9/9/2014
|
-0.40 / -2.30%
|
17.20
|
17.60
|
16.20
|
17.00
|
17.00
|
6.34
|
625,480
|
|
|
9/8/2014
|
+0.40 / +2.35%
|
16.90
|
17.50
|
16.90
|
17.40
|
17.40
|
6.49
|
387,200
|
|
|
9/5/2014
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
17.00
|
6.34
|
265,550
|
|
|
9/4/2014
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.30
|
16.80
|
16.80
|
6.26
|
303,770
|
|
|
9/3/2014
|
+0.50 / +3.07%
|
16.10
|
17.00
|
16.10
|
16.80
|
16.80
|
6.26
|
470,360
|
|
|
8/29/2014
|
+0.30 / +1.88%
|
16.00
|
16.40
|
15.80
|
16.30
|
16.30
|
6.08
|
187,660
|
|
|
8/28/2014
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
5.96
|
350,110
|
|
|
8/27/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.10
|
6.00
|
406,310
|
|
|
8/26/2014
|
+0.50 / +3.18%
|
15.70
|
16.30
|
15.70
|
16.20
|
16.20
|
6.04
|
293,610
|
|
|
8/25/2014
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.70
|
5.85
|
231,380
|
|
|
8/22/2014
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
5.85
|
279,170
|
|
|
8/21/2014
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.00
|
5.96
|
221,160
|
|
|
8/20/2014
|
+0.80 / +5.19%
|
15.10
|
16.40
|
15.10
|
16.20
|
16.20
|
6.04
|
398,910
|
|
|
8/19/2014
|
+0.50 / +3.36%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.40
|
5.74
|
490,520
|
|
|
8/18/2014
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.80
|
14.90
|
14.90
|
5.55
|
347,760
|
|
|
8/15/2014
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
5.55
|
186,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|