|
|
Closing price on 9/3/2015
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.60 |
| Volume |
93,660 |
| Split-adjusted Price |
8.58 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
-1.20 / -5.24%
|
22.50
|
22.50
|
21.60
|
21.70
|
22.06
|
8.58
|
93,660
|
|
|
9/1/2015
|
-0.40 / -1.72%
|
23.30
|
23.60
|
22.90
|
22.90
|
23.27
|
9.05
|
79,500
|
|
|
8/31/2015
|
+0.70 / +3.10%
|
23.00
|
23.50
|
22.90
|
23.30
|
23.17
|
9.21
|
252,390
|
|
|
8/28/2015
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.40
|
22.60
|
22.58
|
8.93
|
151,260
|
|
|
8/27/2015
|
+0.20 / +0.90%
|
22.20
|
22.80
|
22.20
|
22.40
|
22.38
|
8.86
|
128,070
|
|
|
8/26/2015
|
+0.20 / +0.91%
|
22.20
|
22.30
|
21.50
|
22.20
|
22.07
|
8.78
|
59,370
|
|
|
8/25/2015
|
+0.70 / +3.29%
|
20.00
|
22.00
|
20.00
|
22.00
|
21.44
|
8.70
|
70,150
|
|
|
8/24/2015
|
-1.50 / -6.58%
|
22.00
|
22.50
|
21.30
|
21.30
|
21.47
|
8.42
|
128,780
|
|
|
8/21/2015
|
-0.30 / -1.30%
|
21.80
|
22.80
|
21.50
|
22.80
|
21.87
|
9.01
|
111,240
|
|
|
8/20/2015
|
+0.90 / +4.05%
|
22.40
|
23.30
|
22.10
|
23.10
|
22.78
|
9.13
|
123,480
|
|
|
8/19/2015
|
+0.50 / +2.30%
|
21.70
|
22.30
|
21.00
|
22.20
|
21.85
|
8.78
|
85,210
|
|
|
8/18/2015
|
+0.80 / +3.83%
|
20.50
|
21.80
|
20.50
|
21.70
|
21.28
|
8.58
|
60,560
|
|
|
8/17/2015
|
-1.10 / -5.00%
|
22.00
|
23.20
|
20.60
|
20.90
|
21.40
|
8.26
|
102,930
|
|
|
8/14/2015
|
+0.40 / +1.85%
|
21.00
|
22.20
|
21.00
|
22.00
|
21.58
|
8.70
|
61,910
|
|
|
8/13/2015
|
-1.40 / -6.09%
|
22.50
|
22.80
|
21.40
|
21.60
|
21.71
|
8.54
|
107,550
|
|
|
8/12/2015
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.20
|
9.09
|
95,690
|
|
|
8/11/2015
|
+1.50 / +6.82%
|
23.40
|
23.50
|
23.10
|
23.50
|
23.36
|
9.29
|
318,180
|
|
|
8/10/2015
|
+1.40 / +6.80%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.54
|
8.70
|
106,770
|
|
|
8/7/2015
|
+0.20 / +0.98%
|
20.40
|
21.30
|
20.00
|
20.60
|
20.61
|
8.14
|
61,860
|
|
|
8/6/2015
|
-1.00 / -4.67%
|
21.40
|
21.40
|
20.30
|
20.40
|
20.52
|
8.06
|
80,800
|
|
|
8/5/2015
|
+0.90 / +4.39%
|
20.50
|
21.50
|
20.50
|
21.40
|
21.14
|
8.46
|
32,970
|
|
|
8/4/2015
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.40
|
20.50
|
20.51
|
8.10
|
61,810
|
|
|
8/3/2015
|
-1.50 / -6.79%
|
20.80
|
21.50
|
20.60
|
20.60
|
20.72
|
8.14
|
191,320
|
|
|
7/31/2015
|
-0.80 / -3.49%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.58
|
8.74
|
82,140
|
|
|
7/30/2015
|
+0.40 / +1.78%
|
23.00
|
23.00
|
22.20
|
22.90
|
22.84
|
9.05
|
108,070
|
|
|
7/29/2015
|
-0.40 / -1.75%
|
22.80
|
23.80
|
22.20
|
22.50
|
22.91
|
8.90
|
74,680
|
|
|
7/28/2015
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.40
|
22.90
|
22.69
|
9.05
|
231,210
|
|
|
7/27/2015
|
-0.60 / -2.59%
|
22.30
|
23.80
|
22.30
|
22.60
|
22.78
|
8.93
|
223,540
|
|
|
7/24/2015
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.48
|
9.17
|
130,950
|
|
|
7/23/2015
|
0.00 / 0.00%
|
24.30
|
25.20
|
24.00
|
24.00
|
24.56
|
9.49
|
232,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|