|
Closing price on 11/23/2016
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
24.60 |
| Volume |
164,690 |
| Split-adjusted Price |
12.47 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-0.30 / -1.19%
|
25.00
|
25.10
|
24.60
|
25.00
|
24.93
|
12.47
|
164,690
|
|
|
11/22/2016
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.50
|
25.30
|
25.03
|
12.62
|
132,160
|
|
|
11/21/2016
|
-0.50 / -1.94%
|
25.75
|
25.80
|
25.30
|
25.30
|
25.63
|
12.62
|
31,840
|
|
|
11/18/2016
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.35
|
25.80
|
25.54
|
12.87
|
40,010
|
|
|
11/17/2016
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.83
|
12.87
|
83,780
|
|
|
11/16/2016
|
-0.05 / -0.19%
|
25.90
|
25.95
|
25.70
|
25.90
|
25.86
|
12.92
|
51,160
|
|
|
11/15/2016
|
+0.05 / +0.19%
|
25.90
|
26.00
|
25.90
|
25.95
|
25.94
|
12.94
|
43,530
|
|
|
11/14/2016
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.80
|
25.90
|
25.95
|
12.92
|
60,040
|
|
|
11/11/2016
|
-0.25 / -0.95%
|
26.35
|
26.35
|
26.00
|
26.10
|
26.13
|
13.02
|
24,720
|
|
|
11/10/2016
|
-0.10 / -0.38%
|
26.05
|
26.50
|
26.00
|
26.35
|
26.36
|
13.14
|
72,070
|
|
|
11/9/2016
|
-0.05 / -0.19%
|
26.50
|
26.50
|
25.10
|
26.45
|
25.97
|
13.19
|
63,640
|
|
|
11/8/2016
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.30
|
26.50
|
26.43
|
13.22
|
23,460
|
|
|
11/7/2016
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.21
|
13.17
|
27,470
|
|
|
11/4/2016
|
+0.20 / +0.76%
|
26.40
|
26.40
|
25.90
|
26.40
|
26.34
|
13.17
|
9,150
|
|
|
11/3/2016
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.00
|
26.20
|
26.20
|
13.07
|
19,240
|
|
|
11/2/2016
|
0.00 / 0.00%
|
26.65
|
26.65
|
26.00
|
26.40
|
26.25
|
13.17
|
25,790
|
|
|
11/1/2016
|
+0.20 / +0.76%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.31
|
13.17
|
47,170
|
|
|
10/31/2016
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.65
|
26.20
|
26.07
|
13.07
|
32,600
|
|
|
10/28/2016
|
-0.45 / -1.70%
|
26.45
|
26.45
|
25.60
|
26.00
|
26.21
|
12.97
|
19,610
|
|
|
10/27/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.45
|
26.38
|
13.19
|
7,050
|
|
|
10/26/2016
|
-0.15 / -0.56%
|
26.60
|
26.60
|
26.00
|
26.45
|
26.39
|
13.19
|
16,900
|
|
|
10/25/2016
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.00
|
26.60
|
26.40
|
13.27
|
29,240
|
|
|
10/24/2016
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.00
|
26.70
|
26.53
|
13.32
|
43,240
|
|
|
10/21/2016
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.00
|
26.80
|
26.40
|
13.37
|
39,510
|
|
|
10/20/2016
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.35
|
26.80
|
26.85
|
13.37
|
3,240
|
|
|
10/19/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.01
|
13.47
|
26,250
|
|
|
10/18/2016
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.70
|
27.00
|
26.95
|
13.47
|
69,120
|
|
|
10/17/2016
|
-0.10 / -0.37%
|
26.55
|
27.00
|
26.50
|
26.90
|
26.79
|
13.42
|
28,710
|
|
|
10/14/2016
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.70
|
27.00
|
26.91
|
13.47
|
39,160
|
|
|
10/13/2016
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.80
|
27.20
|
27.16
|
13.57
|
9,830
|
|
|