|
|
Closing price on 9/5/2014
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
265,550 |
| Split-adjusted Price |
6.34 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2014
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.60
|
15.10
|
15.10
|
5.63
|
370,860
|
|
|
8/13/2014
|
+0.90 / +6.47%
|
14.40
|
14.80
|
14.10
|
14.80
|
14.80
|
5.52
|
686,850
|
|
|
8/12/2014
|
-0.40 / -2.80%
|
14.10
|
14.50
|
13.90
|
13.90
|
13.90
|
5.18
|
151,010
|
|
|
8/11/2014
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
5.33
|
204,050
|
|
|
8/8/2014
|
+0.90 / +6.62%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
5.40
|
838,080
|
|
|
8/7/2014
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
5.07
|
146,830
|
|
|
8/6/2014
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
5.07
|
95,300
|
|
|
8/5/2014
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
5.11
|
77,020
|
|
|
8/4/2014
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
5.03
|
79,140
|
|
|
8/1/2014
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
5.11
|
78,640
|
|
|
7/31/2014
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.90
|
5.18
|
68,990
|
|
|
7/30/2014
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
5.14
|
39,240
|
|
|
7/29/2014
|
+0.50 / +3.65%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
5.29
|
152,250
|
|
|
7/28/2014
|
-0.80 / -5.52%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.70
|
5.11
|
197,630
|
|
|
7/25/2014
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
5.40
|
94,880
|
|
|
7/24/2014
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
5.52
|
218,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|